date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-07-14 09:30:00,62.85,63.5,61.61,61.71,663500.0,32.4951,32.8312,31.854,31.9057,663500.0
2008-07-14 10:00:00,61.74,62.72,61.19,61.83,436000.0,31.9212,32.4279,31.6369,31.9678,436000.0
2008-07-14 10:30:00,61.87,62.84,61.69,62.82,454500.0,31.9884,32.49,31.8954,32.4796,454500.0
2008-07-14 11:00:00,62.81,62.93,61.53,61.99,416500.0,32.4744,32.5365,31.8126,32.0505,416500.0
2008-07-14 11:30:00,61.99,62.33,61.33,61.59,629000.0,32.0505,32.2263,31.7092,31.8437,629000.0
2008-07-14 12:00:00,61.55,61.75,61.07,61.2,264000.0,31.823,31.9264,31.5748,31.642,264000.0
2008-07-14 12:30:00,61.25,61.68,61.0,61.48,183000.0,31.6679,31.8902,31.5386,31.7868,183000.0
2008-07-14 13:00:00,61.42,61.56,59.95,60.34,502500.0,31.7558,31.8282,30.9957,31.1974,502500.0
2008-07-14 13:30:00,60.47,61.37,60.02,60.83,222000.0,31.2646,31.7299,31.0319,31.4507,222000.0
2008-07-14 14:00:00,60.89,61.53,60.76,60.81,294000.0,31.4817,31.8126,31.4145,31.4404,294000.0
2008-07-14 14:30:00,60.89,61.13,60.08,60.61,253500.0,31.4817,31.6058,31.063,31.337,253500.0
2008-07-14 15:00:00,60.57,60.97,59.65,60.74,336500.0,31.3163,31.5231,30.8406,31.4042,336500.0
2008-07-14 15:30:00,60.92,61.14,59.17,59.22,688500.0,31.4973,31.611,30.5925,30.6183,688500.0
2008-07-15 09:30:00,58.68,59.09,57.34,57.41,728000.0,30.3391,30.5511,29.6463,29.6825,728000.0
2008-07-15 10:00:00,57.55,57.93,56.4,57.83,878000.0,29.7549,29.9513,29.1603,29.8996,878000.0
2008-07-15 10:30:00,57.83,59.1,57.37,58.62,631500.0,29.8996,30.5563,29.6618,30.3081,631500.0
2008-07-15 11:00:00,58.7,60.99,58.64,60.2,792500.0,30.3495,31.5335,30.3184,31.125,792500.0
2008-07-15 11:30:00,60.15,62.27,59.65,62.17,521000.0,31.0991,32.1952,30.8406,32.1435,521000.0
2008-07-15 12:00:00,61.91,62.33,61.04,62.27,482500.0,32.0091,32.2263,31.5593,32.1952,482500.0
2008-07-15 12:30:00,62.19,63.44,62.19,63.4,687500.0,32.1539,32.8002,32.1539,32.7795,687500.0
2008-07-15 13:00:00,63.44,63.57,61.98,62.35,637500.0,32.8002,32.8674,32.0453,32.2366,637500.0
2008-07-15 13:30:00,62.35,62.46,61.7,61.95,315000.0,32.2366,32.2935,31.9005,32.0298,315000.0
2008-07-15 14:00:00,62.01,62.38,61.57,62.3,192000.0,32.0608,32.2521,31.8333,32.2108,192000.0
2008-07-15 14:30:00,62.38,62.99,62.18,62.9,285000.0,32.2521,32.5675,32.1487,32.521,285000.0
2008-07-15 15:00:00,62.84,63.3,61.73,61.83,687000.0,32.49,32.7278,31.9161,31.9678,687000.0
2008-07-15 15:30:00,61.79,62.18,61.38,61.71,1048500.0,31.9471,32.1487,31.7351,31.9057,1048500.0
2008-07-16 09:30:00,60.84,62.22,60.17,62.04,1008500.0,31.4559,32.1694,31.1095,32.0763,1008500.0
2008-07-16 10:00:00,62.04,62.95,61.75,61.82,876000.0,32.0763,32.5468,31.9264,31.9626,876000.0
2008-07-16 10:30:00,61.96,63.35,61.72,62.32,624000.0,32.035,32.7536,31.9109,32.2211,624000.0
2008-07-16 11:00:00,62.23,62.6,60.79,61.21,560000.0,32.1746,32.3659,31.43,31.6472,560000.0
2008-07-16 11:30:00,61.21,61.51,60.71,61.36,315000.0,31.6472,31.8023,31.3887,31.7248,315000.0
2008-07-16 12:00:00,61.39,62.26,61.02,62.11,225000.0,31.7403,32.1901,31.549,32.1125,225000.0
2008-07-16 12:30:00,62.16,62.42,61.91,62.34,546500.0,32.1384,32.2728,32.0091,32.2314,546500.0
2008-07-16 13:00:00,62.26,62.79,62.04,62.76,442500.0,32.1901,32.4641,32.0763,32.4486,442500.0
2008-07-16 13:30:00,62.74,62.88,62.26,62.88,589000.0,32.4382,32.5106,32.1901,32.5106,589000.0
2008-07-16 14:00:00,62.84,63.56,62.2,63.46,883500.0,32.49,32.8622,32.1591,32.8105,883500.0
2008-07-16 14:30:00,63.45,64.97,63.26,64.96,930500.0,32.8053,33.5912,32.7071,33.586,930500.0
2008-07-16 15:00:00,64.92,65.82,64.87,65.5,909500.0,33.5654,34.0307,33.5395,33.8652,909500.0
2008-07-16 15:30:00,65.46,66.2,65.28,66.2,1364500.0,33.8446,34.2272,33.7515,34.2272,1364500.0
2008-07-17 09:30:00,67.0,68.39,66.21,66.38,890500.0,34.6408,35.3594,34.2323,34.3202,890500.0
2008-07-17 10:00:00,66.43,67.47,65.89,66.15,702500.0,34.3461,34.8838,34.0669,34.2013,702500.0
2008-07-17 10:30:00,66.1,66.58,65.22,65.64,469000.0,34.1755,34.4236,33.7205,33.9376,469000.0
2008-07-17 11:00:00,65.56,65.99,64.3,65.82,315500.0,33.8963,34.1186,33.2448,34.0307,315500.0
2008-07-17 11:30:00,65.82,66.66,65.47,66.18,479000.0,34.0307,34.465,33.8497,34.2168,479000.0
2008-07-17 12:00:00,66.18,66.2,65.59,65.62,252500.0,34.2168,34.2272,33.9118,33.9273,252500.0
2008-07-17 12:30:00,65.73,66.45,65.64,66.4,190000.0,33.9842,34.3564,33.9376,34.3306,190000.0
2008-07-17 13:00:00,66.33,66.77,65.65,66.26,487500.0,34.2944,34.5219,33.9428,34.2582,487500.0
2008-07-17 13:30:00,66.25,66.78,66.21,66.53,291500.0,34.253,34.527,34.2323,34.3978,291500.0
2008-07-17 14:00:00,66.5,67.32,66.34,67.05,300500.0,34.3823,34.8062,34.2995,34.6666,300500.0
2008-07-17 14:30:00,67.09,67.32,66.24,66.43,573000.0,34.6873,34.8062,34.2478,34.3461,573000.0
2008-07-17 15:00:00,66.45,67.23,66.23,66.87,362500.0,34.3564,34.7597,34.2427,34.5736,362500.0
2008-07-17 15:30:00,66.91,67.25,66.08,66.75,761000.0,34.5942,34.77,34.1651,34.5115,761000.0
2008-07-18 09:30:00,67.05,67.6,64.6,65.84,1064000.0,34.6666,34.951,33.3999,34.041,1064000.0
2008-07-18 10:00:00,65.9,66.82,65.13,66.13,785500.0,34.0721,34.5477,33.6739,34.191,785500.0
2008-07-18 10:30:00,66.21,67.86,65.82,67.61,832000.0,34.2323,35.0854,34.0307,34.9562,832000.0
2008-07-18 11:00:00,67.65,68.03,67.28,67.64,724000.0,34.9768,35.1733,34.7855,34.9717,724000.0
2008-07-18 11:30:00,67.64,67.75,66.47,66.72,454500.0,34.9717,35.0286,34.3668,34.496,454500.0
2008-07-18 12:00:00,66.71,67.86,66.3,66.51,409500.0,34.4908,35.0854,34.2789,34.3874,409500.0
2008-07-18 12:30:00,66.48,66.82,66.13,66.7,347000.0,34.3719,34.5477,34.191,34.4857,347000.0
2008-07-18 13:00:00,66.76,66.86,65.93,66.55,194000.0,34.5167,34.5684,34.0876,34.4081,194000.0
2008-07-18 13:30:00,66.54,66.63,65.92,66.43,275500.0,34.4029,34.4495,34.0824,34.3461,275500.0
2008-07-18 14:00:00,66.38,66.8,66.03,66.4,141000.0,34.3202,34.5374,34.1393,34.3306,141000.0
2008-07-18 14:30:00,66.4,66.42,66.01,66.17,131500.0,34.3306,34.3409,34.1289,34.2116,131500.0
2008-07-18 15:00:00,66.18,66.4,65.85,66.27,371000.0,34.2168,34.3306,34.0462,34.2634,371000.0
2008-07-18 15:30:00,66.27,66.66,66.2,66.53,831000.0,34.2634,34.465,34.2272,34.3978,831000.0
2008-07-21 09:30:00,67.3,67.3,65.31,65.78,513000.0,34.7959,34.7959,33.767,34.01,513000.0
2008-07-21 10:00:00,65.86,66.14,64.75,65.28,383000.0,34.0514,34.1961,33.4775,33.7515,383000.0
2008-07-21 10:30:00,65.23,65.49,64.47,64.73,208000.0,33.7256,33.8601,33.3327,33.4671,208000.0
2008-07-21 11:00:00,64.65,65.19,64.21,64.28,256000.0,33.4258,33.705,33.1983,33.2345,256000.0
2008-07-21 11:30:00,64.3,64.32,62.9,63.19,352500.0,33.2448,33.2551,32.521,32.6709,352500.0
2008-07-21 12:00:00,63.2,64.33,63.0,64.0,278000.0,32.6761,33.2603,32.5727,33.0897,278000.0
2008-07-21 12:30:00,64.0,65.0,64.0,64.82,273000.0,33.0897,33.6067,33.0897,33.5137,273000.0
2008-07-21 13:00:00,64.91,65.25,64.68,65.0,216500.0,33.5602,33.736,33.4413,33.6067,216500.0
2008-07-21 13:30:00,64.92,65.4,64.9,65.09,212500.0,33.5654,33.8135,33.555,33.6533,212500.0
2008-07-21 14:00:00,65.09,65.19,64.67,64.83,171500.0,33.6533,33.705,33.4361,33.5188,171500.0
2008-07-21 14:30:00,64.82,64.92,64.2,64.25,203000.0,33.5137,33.5654,33.1931,33.219,203000.0
2008-07-21 15:00:00,64.33,64.79,63.85,64.6,462500.0,33.2603,33.4982,33.0121,33.3999,462500.0
2008-07-21 15:30:00,64.6,65.6,64.22,65.31,812500.0,33.3999,33.9169,33.2034,33.767,812500.0
2008-07-22 09:30:00,65.8,69.8,65.33,69.54,1364000.0,34.0203,36.0885,33.7773,35.954,1364000.0
2008-07-22 10:00:00,69.5,69.96,67.65,67.65,843500.0,35.9333,36.1712,34.9768,34.9768,843500.0
2008-07-22 10:30:00,67.68,68.22,67.4,67.51,469000.0,34.9924,35.2716,34.8476,34.9045,469000.0
2008-07-22 11:00:00,67.57,69.09,67.46,68.93,388000.0,34.9355,35.7214,34.8786,35.6386,388000.0
2008-07-22 11:30:00,69.05,69.51,68.46,69.0,326500.0,35.7007,35.9385,35.3956,35.6748,326500.0
2008-07-22 12:00:00,68.96,69.8,68.96,69.33,322500.0,35.6542,36.0885,35.6542,35.8455,322500.0
2008-07-22 12:30:00,69.35,69.62,68.52,69.06,267500.0,35.8558,35.9954,35.4267,35.7059,267500.0
2008-07-22 13:00:00,69.06,69.36,68.8,68.8,284500.0,35.7059,35.861,35.5714,35.5714,284500.0
2008-07-22 13:30:00,68.85,69.3,68.68,69.0,224000.0,35.5973,35.8299,35.5094,35.6748,224000.0
2008-07-22 14:00:00,68.96,69.22,68.66,69.2,293000.0,35.6542,35.7886,35.499,35.7782,293000.0
2008-07-22 14:30:00,69.2,69.42,68.96,69.37,352500.0,35.7782,35.892,35.6542,35.8661,352500.0
2008-07-22 15:00:00,69.39,71.78,69.39,71.73,1054000.0,35.8765,37.1122,35.8765,37.0863,1054000.0
2008-07-22 15:30:00,71.77,73.49,71.49,73.26,1580500.0,37.107,37.9963,36.9622,37.8774,1580500.0
2008-07-23 09:30:00,72.7,74.16,72.0,73.94,966500.0,37.5878,38.3427,37.2259,38.2289,966500.0
2008-07-23 10:00:00,73.94,75.12,73.36,74.66,851500.0,38.2289,38.839,37.9291,38.6012,851500.0
2008-07-23 10:30:00,74.67,75.86,74.21,74.47,906500.0,38.6064,39.2216,38.3685,38.503,906500.0
2008-07-23 11:00:00,74.34,75.39,73.94,75.04,624000.0,38.4358,38.9786,38.2289,38.7977,624000.0
2008-07-23 11:30:00,75.05,75.19,74.2,74.37,543500.0,38.8028,38.8752,38.3634,38.4513,543500.0
2008-07-23 12:00:00,74.37,74.79,73.65,74.35,519000.0,38.4513,38.6684,38.079,38.4409,519000.0
2008-07-23 12:30:00,74.26,75.18,74.1,75.14,324500.0,38.3944,38.8701,38.3117,38.8494,324500.0
2008-07-23 13:00:00,75.16,75.71,74.9,75.52,399000.0,38.8597,39.1441,38.7253,39.0458,399000.0
2008-07-23 13:30:00,75.52,76.7,75.3,76.11,483500.0,39.0458,39.6559,38.9321,39.3509,483500.0
2008-07-23 14:00:00,76.1,76.94,76.0,76.88,538000.0,39.3457,39.78,39.294,39.749,538000.0
2008-07-23 14:30:00,76.88,77.53,76.6,76.89,916000.0,39.749,40.0851,39.6042,39.7542,916000.0
2008-07-23 15:00:00,77.01,78.6,76.73,78.41,842500.0,39.8162,40.6383,39.6714,40.5401,842500.0
2008-07-23 15:30:00,78.41,78.51,77.44,78.12,1101500.0,40.5401,40.5918,40.0385,40.3901,1101500.0
2008-07-24 09:30:00,77.06,77.96,75.69,76.24,789500.0,39.8421,40.3074,39.1337,39.4181,789500.0
2008-07-24 10:00:00,76.14,76.66,75.4,76.59,521500.0,39.3664,39.6353,38.9838,39.5991,521500.0
2008-07-24 10:30:00,76.6,77.42,76.6,77.17,490000.0,39.6042,40.0282,39.6042,39.8989,490000.0
2008-07-24 11:00:00,77.2,77.84,76.46,76.53,349500.0,39.9145,40.2453,39.5319,39.568,349500.0
2008-07-24 11:30:00,76.55,77.19,76.45,76.66,234500.0,39.5784,39.9093,39.5267,39.6353,234500.0
2008-07-24 12:00:00,76.67,76.8,76.09,76.16,235500.0,39.6404,39.7076,39.3406,39.3767,235500.0
2008-07-24 12:30:00,76.14,76.45,76.0,76.07,268000.0,39.3664,39.5267,39.294,39.3302,268000.0
2008-07-24 13:00:00,76.13,76.26,75.25,75.33,493000.0,39.3612,39.4284,38.9063,38.9476,493000.0
2008-07-24 13:30:00,75.28,75.6,75.0,75.07,324000.0,38.9218,39.0872,38.777,38.8132,324000.0
2008-07-24 14:00:00,75.0,75.2,74.45,74.6,386500.0,38.777,38.8804,38.4926,38.5702,386500.0
2008-07-24 14:30:00,74.54,75.06,73.82,74.84,646000.0,38.5392,38.808,38.1669,38.6943,646000.0
2008-07-24 15:00:00,74.84,75.55,74.37,74.51,414000.0,38.6943,39.0614,38.4513,38.5237,414000.0
2008-07-24 15:30:00,74.48,74.71,73.06,73.55,958500.0,38.5081,38.6271,37.774,38.0273,958500.0
2008-07-25 09:30:00,74.63,74.63,72.21,74.3,445500.0,38.5857,38.5857,37.3345,38.4151,445500.0
2008-07-25 10:00:00,74.31,75.42,73.12,73.4,527000.0,38.4202,38.9941,37.805,37.9498,527000.0
2008-07-25 10:30:00,73.26,74.89,73.04,74.89,248000.0,37.8774,38.7201,37.7636,38.7201,248000.0
2008-07-25 11:00:00,74.94,75.0,73.27,73.46,295000.0,38.746,38.777,37.8825,37.9808,295000.0
2008-07-25 11:30:00,73.49,74.12,73.26,73.47,105000.0,37.9963,38.322,37.8774,37.9859,105000.0
2008-07-25 12:00:00,73.47,73.81,73.14,73.71,239000.0,37.9859,38.1617,37.8153,38.11,239000.0
2008-07-25 12:30:00,73.69,74.4,73.38,74.21,100000.0,38.0997,38.4668,37.9394,38.3685,100000.0
2008-07-25 13:00:00,74.21,74.77,73.41,73.87,201000.0,38.3685,38.6581,37.9549,38.1928,201000.0
2008-07-25 13:30:00,73.7,74.01,73.3,73.43,176000.0,38.1049,38.2651,37.898,37.9653,176000.0
2008-07-25 14:00:00,73.43,73.74,73.3,73.74,67500.0,37.9653,38.1255,37.898,38.1255,67500.0
2008-07-25 14:30:00,73.71,74.34,73.52,73.82,207000.0,38.11,38.4358,38.0118,38.1669,207000.0
2008-07-25 15:00:00,73.87,74.0,73.4,73.61,163000.0,38.1928,38.26,37.9498,38.0583,163000.0
2008-07-25 15:30:00,73.58,74.55,73.5,73.79,566500.0,38.0428,38.5443,38.0015,38.1514,566500.0
2008-07-28 09:30:00,74.23,74.25,72.52,72.59,381000.0,38.3789,38.3892,37.4948,37.531,381000.0
2008-07-28 10:00:00,72.64,73.41,71.48,71.83,441500.0,37.5568,37.9549,36.9571,37.138,441500.0
2008-07-28 10:30:00,71.73,72.26,71.52,71.8,313000.0,37.0863,37.3603,36.9777,37.1225,313000.0
2008-07-28 11:00:00,71.71,71.92,70.88,71.1,320500.0,37.076,37.1846,36.6468,36.7606,320500.0
2008-07-28 11:30:00,71.11,71.49,70.59,71.44,222500.0,36.7658,36.9622,36.4969,36.9364,222500.0
2008-07-28 12:00:00,71.54,72.07,71.15,71.16,135500.0,36.9881,37.2621,36.7864,36.7916,135500.0
2008-07-28 12:30:00,71.24,71.49,70.72,70.87,146500.0,36.833,36.9622,36.5641,36.6417,146500.0
2008-07-28 13:00:00,70.86,71.51,70.67,71.31,142000.0,36.6365,36.9726,36.5383,36.8692,142000.0
2008-07-28 13:30:00,71.29,71.99,70.94,71.6,225000.0,36.8588,37.2207,36.6779,37.0191,225000.0
2008-07-28 14:00:00,71.6,71.71,70.61,70.84,190000.0,37.0191,37.076,36.5072,36.6262,190000.0
2008-07-28 14:30:00,70.87,71.45,70.69,70.92,234000.0,36.6417,36.9415,36.5486,36.6675,234000.0
2008-07-28 15:00:00,70.9,71.2,70.6,70.69,285000.0,36.6572,36.8123,36.5021,36.5486,285000.0
2008-07-28 15:30:00,70.8,70.8,69.62,70.21,595500.0,36.6055,36.6055,35.9954,36.3004,595500.0
2008-07-29 09:30:00,71.16,71.6,70.08,70.5,554000.0,36.7916,37.0191,36.2332,36.4504,554000.0
2008-07-29 10:00:00,70.41,71.98,70.41,71.75,546000.0,36.4038,37.2156,36.4038,37.0967,546000.0
2008-07-29 10:30:00,71.76,72.72,71.62,71.76,350500.0,37.1018,37.5982,37.0294,37.1018,350500.0
2008-07-29 11:00:00,71.76,72.36,71.59,72.11,190500.0,37.1018,37.412,37.0139,37.2828,190500.0
2008-07-29 11:30:00,72.2,73.1,72.17,72.73,349000.0,37.3293,37.7946,37.3138,37.6033,349000.0
2008-07-29 12:00:00,72.71,73.24,72.32,72.62,228000.0,37.593,37.867,37.3914,37.5465,228000.0
2008-07-29 12:30:00,72.71,72.97,72.37,72.95,168000.0,37.593,37.7274,37.4172,37.7171,168000.0
2008-07-29 13:00:00,72.97,73.13,72.48,73.12,133000.0,37.7274,37.8102,37.4741,37.805,133000.0
2008-07-29 13:30:00,73.09,73.75,73.05,73.7,244000.0,37.7895,38.1307,37.7688,38.1049,244000.0
2008-07-29 14:00:00,73.64,73.66,72.86,73.18,225000.0,38.0738,38.0842,37.6706,37.836,225000.0
2008-07-29 14:30:00,73.05,73.35,72.31,72.64,259000.0,37.7688,37.9239,37.3862,37.5568,259000.0
2008-07-29 15:00:00,72.66,73.6,72.6,73.41,277500.0,37.5672,38.0532,37.5361,37.9549,277500.0
2008-07-29 15:30:00,73.45,74.84,73.2,74.81,732000.0,37.9756,38.6943,37.8463,38.6788,732000.0
2008-07-30 09:30:00,76.0,76.85,74.54,74.83,622000.0,39.294,39.7335,38.5392,38.6891,622000.0
2008-07-30 10:00:00,74.83,76.32,74.83,76.21,291000.0,38.6891,39.4595,38.6891,39.4026,291000.0
2008-07-30 10:30:00,76.27,76.66,75.46,75.62,373500.0,39.4336,39.6353,39.0148,39.0975,373500.0
2008-07-30 11:00:00,75.66,75.66,74.31,74.97,233500.0,39.1182,39.1182,38.4202,38.7615,233500.0
2008-07-30 11:30:00,74.94,75.27,74.33,74.92,207500.0,38.746,38.9166,38.4306,38.7356,207500.0
2008-07-30 12:00:00,74.84,74.94,73.82,74.03,146000.0,38.6943,38.746,38.1669,38.2755,146000.0
2008-07-30 12:30:00,74.03,74.06,73.12,73.56,204000.0,38.2755,38.291,37.805,38.0325,204000.0
2008-07-30 13:00:00,73.51,73.85,72.87,73.52,167000.0,38.0066,38.1824,37.6757,38.0118,167000.0
2008-07-30 13:30:00,73.53,73.72,72.56,72.97,201500.0,38.017,38.1152,37.5154,37.7274,201500.0
2008-07-30 14:00:00,73.07,73.12,72.36,73.12,242500.0,37.7791,37.805,37.412,37.805,242500.0
2008-07-30 14:30:00,73.18,73.68,72.95,73.25,227500.0,37.836,38.0945,37.7171,37.8722,227500.0
2008-07-30 15:00:00,73.4,74.76,73.06,74.7,496000.0,37.9498,38.6529,37.774,38.6219,496000.0
2008-07-30 15:30:00,74.64,75.0,73.77,74.66,580500.0,38.5909,38.777,38.1411,38.6012,580500.0
2008-07-31 09:30:00,73.3,75.0,73.0,73.81,452000.0,37.898,38.777,37.7429,38.1617,452000.0
2008-07-31 10:00:00,73.73,74.79,73.02,74.43,389500.0,38.1204,38.6684,37.7533,38.4823,389500.0
2008-07-31 10:30:00,74.39,74.46,73.66,74.2,120000.0,38.4616,38.4978,38.0842,38.3634,120000.0
2008-07-31 11:00:00,74.24,74.3,73.45,73.45,167500.0,38.3841,38.4151,37.9756,37.9756,167500.0
2008-07-31 11:30:00,73.49,73.67,73.05,73.39,88000.0,37.9963,38.0893,37.7688,37.9446,88000.0
2008-07-31 12:00:00,73.55,73.65,72.4,72.62,118000.0,38.0273,38.079,37.4327,37.5465,118000.0
2008-07-31 12:30:00,72.62,73.17,72.49,72.8,104500.0,37.5465,37.8308,37.4793,37.6395,104500.0
2008-07-31 13:00:00,72.84,73.85,72.84,73.27,235000.0,37.6602,38.1824,37.6602,37.8825,235000.0
2008-07-31 13:30:00,73.2,73.42,72.8,72.8,99000.0,37.8463,37.9601,37.6395,37.6395,99000.0
2008-07-31 14:00:00,72.8,73.03,72.65,72.75,136000.0,37.6395,37.7585,37.562,37.6137,136000.0
2008-07-31 14:30:00,72.84,73.41,72.68,72.8,141000.0,37.6602,37.9549,37.5775,37.6395,141000.0
2008-07-31 15:00:00,72.89,73.03,72.05,72.05,217500.0,37.6861,37.7585,37.2518,37.2518,217500.0
2008-07-31 15:30:00,72.09,72.19,71.24,72.04,807000.0,37.2724,37.3241,36.833,37.2466,807000.0
2008-08-01 09:30:00,72.5,72.51,66.6,68.1,1357500.0,37.4844,37.4896,34.434,35.2095,1357500.0
2008-08-01 10:00:00,68.06,68.5,67.19,67.29,836000.0,35.1888,35.4163,34.739,34.7907,836000.0
2008-08-01 10:30:00,67.33,68.03,67.18,67.56,398000.0,34.8114,35.1733,34.7338,34.9303,398000.0
2008-08-01 11:00:00,67.54,67.68,66.15,66.73,509500.0,34.92,34.9924,34.2013,34.5012,509500.0
2008-08-01 11:30:00,66.69,66.76,66.0,66.24,544500.0,34.4805,34.5167,34.1238,34.2478,544500.0
2008-08-01 12:00:00,66.25,66.26,65.5,65.71,568000.0,34.253,34.2582,33.8652,33.9738,568000.0
2008-08-01 12:30:00,65.7,66.55,65.29,66.33,502000.0,33.9686,34.4081,33.7567,34.2944,502000.0
2008-08-01 13:00:00,66.3,66.54,66.08,66.33,192000.0,34.2789,34.4029,34.1651,34.2944,192000.0
2008-08-01 13:30:00,66.39,66.54,66.14,66.45,293000.0,34.3254,34.4029,34.1961,34.3564,293000.0
2008-08-01 14:00:00,66.45,66.65,65.74,66.28,402500.0,34.3564,34.4598,33.9893,34.2685,402500.0
2008-08-01 14:30:00,66.27,66.33,65.91,65.91,266000.0,34.2634,34.2944,34.0772,34.0772,266000.0
2008-08-01 15:00:00,65.98,66.26,65.66,66.03,288500.0,34.1134,34.2582,33.948,34.1393,288500.0
2008-08-01 15:30:00,65.97,66.7,65.9,66.54,598500.0,34.1082,34.4857,34.0721,34.4029,598500.0
2008-08-04 09:30:00,65.93,66.37,64.85,65.8,458000.0,34.0876,34.3151,33.5292,34.0203,458000.0
2008-08-04 10:00:00,65.85,66.44,65.29,65.48,307500.0,34.0462,34.3512,33.7567,33.8549,307500.0
2008-08-04 10:30:00,65.33,65.54,64.34,64.58,469500.0,33.7773,33.8859,33.2655,33.3896,469500.0
2008-08-04 11:00:00,64.58,66.0,64.45,65.13,431500.0,33.3896,34.1238,33.3224,33.6739,431500.0
2008-08-04 11:30:00,65.1,65.34,64.59,64.79,361500.0,33.6584,33.7825,33.3947,33.4982,361500.0
2008-08-04 12:00:00,64.8,65.26,64.65,65.21,190000.0,33.5033,33.7412,33.4258,33.7153,190000.0
2008-08-04 12:30:00,65.18,65.31,64.67,64.69,125500.0,33.6998,33.767,33.4361,33.4464,125500.0
2008-08-04 13:00:00,64.69,64.9,64.49,64.69,120500.0,33.4464,33.555,33.343,33.4464,120500.0
2008-08-04 13:30:00,64.68,64.9,64.49,64.78,105000.0,33.4413,33.555,33.343,33.493,105000.0
2008-08-04 14:00:00,64.78,64.94,64.62,64.9,180000.0,33.493,33.5757,33.4103,33.555,180000.0
2008-08-04 14:30:00,64.92,65.2,64.72,65.04,238000.0,33.5654,33.7101,33.462,33.6274,238000.0
2008-08-04 15:00:00,65.0,65.09,64.5,64.55,182500.0,33.6067,33.6533,33.3482,33.3741,182500.0
2008-08-04 15:30:00,64.5,64.75,64.07,64.54,491500.0,33.3482,33.4775,33.1259,33.3689,491500.0
2008-08-05 09:30:00,65.98,66.41,65.23,66.19,689000.0,34.1134,34.3357,33.7256,34.222,689000.0
2008-08-05 10:00:00,66.13,66.75,66.06,66.23,527000.0,34.191,34.5115,34.1548,34.2427,527000.0
2008-08-05 10:30:00,66.27,66.6,66.1,66.52,362000.0,34.2634,34.434,34.1755,34.3926,362000.0
2008-08-05 11:00:00,66.5,66.59,66.07,66.25,299500.0,34.3823,34.4288,34.1599,34.253,299500.0
2008-08-05 11:30:00,66.26,66.32,65.53,65.71,223000.0,34.2582,34.2892,33.8808,33.9738,223000.0
2008-08-05 12:00:00,65.81,65.93,65.56,65.83,129000.0,34.0255,34.0876,33.8963,34.0359,129000.0
2008-08-05 12:30:00,65.95,66.04,65.66,65.87,177500.0,34.0979,34.1444,33.948,34.0565,177500.0
2008-08-05 13:00:00,65.89,66.0,65.55,65.77,178500.0,34.0669,34.1238,33.8911,34.0048,178500.0
2008-08-05 13:30:00,65.75,66.1,65.71,65.87,217000.0,33.9945,34.1755,33.9738,34.0565,217000.0
2008-08-05 14:00:00,65.9,66.52,65.76,66.09,388500.0,34.0721,34.3926,33.9997,34.1703,388500.0
2008-08-05 14:30:00,66.1,66.66,65.83,66.48,309500.0,34.1755,34.465,34.0359,34.3719,309500.0
2008-08-05 15:00:00,66.43,67.26,66.4,67.04,338000.0,34.3461,34.7752,34.3306,34.6615,338000.0
2008-08-05 15:30:00,67.04,67.74,66.71,67.69,763500.0,34.6615,35.0234,34.4908,34.9975,763500.0
2008-08-06 09:30:00,66.4,67.11,65.87,66.83,470500.0,34.3306,34.6977,34.0565,34.5529,470500.0
2008-08-06 10:00:00,66.86,66.89,66.26,66.49,209000.0,34.5684,34.5839,34.2582,34.3771,209000.0
2008-08-06 10:30:00,66.48,66.66,65.51,66.33,266000.0,34.3719,34.465,33.8704,34.2944,266000.0
2008-08-06 11:00:00,66.39,67.32,66.07,67.1,261000.0,34.3254,34.8062,34.1599,34.6925,261000.0
2008-08-06 11:30:00,67.04,67.4,66.9,67.36,157000.0,34.6615,34.8476,34.5891,34.8269,157000.0
2008-08-06 12:00:00,67.2,68.17,67.09,67.89,393500.0,34.7442,35.2457,34.6873,35.1009,393500.0
2008-08-06 12:30:00,67.9,68.09,67.5,67.73,324500.0,35.1061,35.2043,34.8993,35.0182,324500.0
2008-08-06 13:00:00,67.7,68.0,67.49,67.66,211000.0,35.0027,35.1578,34.8941,34.982,211000.0
2008-08-06 13:30:00,67.8,68.14,67.8,68.01,184000.0,35.0544,35.2302,35.0544,35.163,184000.0
2008-08-06 14:00:00,68.03,69.0,68.0,68.8,270500.0,35.1733,35.6748,35.1578,35.5714,270500.0
2008-08-06 14:30:00,68.84,69.6,68.81,68.89,254500.0,35.5921,35.985,35.5766,35.618,254500.0
2008-08-06 15:00:00,68.87,69.05,68.54,68.73,329000.0,35.6076,35.7007,35.437,35.5352,329000.0
2008-08-06 15:30:00,68.72,69.15,68.25,68.55,461000.0,35.5301,35.7524,35.2871,35.4422,461000.0
2008-08-07 09:30:00,67.36,67.95,66.2,67.37,511000.0,34.8269,35.132,34.2272,34.8321,511000.0
2008-08-07 10:00:00,67.35,68.79,66.98,67.65,439500.0,34.8217,35.5663,34.6304,34.9768,439500.0
2008-08-07 10:30:00,67.71,68.0,67.02,67.37,189500.0,35.0079,35.1578,34.6511,34.8321,189500.0
2008-08-07 11:00:00,67.37,67.68,67.14,67.53,214000.0,34.8321,34.9924,34.7132,34.9148,214000.0
2008-08-07 11:30:00,67.49,67.57,67.06,67.1,175500.0,34.8941,34.9355,34.6718,34.6925,175500.0
2008-08-07 12:00:00,67.08,67.17,66.81,67.12,331000.0,34.6821,34.7287,34.5425,34.7028,331000.0
2008-08-07 12:30:00,67.1,67.15,66.8,67.11,346500.0,34.6925,34.7183,34.5374,34.6977,346500.0
2008-08-07 13:00:00,67.12,67.12,66.81,67.08,276000.0,34.7028,34.7028,34.5425,34.6821,276000.0
2008-08-07 13:30:00,67.04,67.43,66.87,67.14,447000.0,34.6615,34.8631,34.5736,34.7132,447000.0
2008-08-07 14:00:00,67.1,67.27,66.75,66.85,297000.0,34.6925,34.7804,34.5115,34.5632,297000.0
2008-08-07 14:30:00,66.89,67.08,66.44,66.5,205000.0,34.5839,34.6821,34.3512,34.3823,205000.0
2008-08-07 15:00:00,66.5,66.7,66.15,66.23,267500.0,34.3823,34.4857,34.2013,34.2427,267500.0
2008-08-07 15:30:00,66.32,66.38,65.58,65.71,745000.0,34.2892,34.3202,33.9066,33.9738,745000.0
2008-08-08 09:30:00,65.75,66.77,65.42,66.01,535500.0,33.9945,34.5219,33.8239,34.1289,535500.0
2008-08-08 10:00:00,66.02,67.87,65.7,67.68,329000.0,34.1341,35.0906,33.9686,34.9924,329000.0
2008-08-08 10:30:00,67.7,68.36,67.19,68.04,344000.0,35.0027,35.3439,34.739,35.1785,344000.0
2008-08-08 11:00:00,68.18,68.6,67.87,68.43,379000.0,35.2509,35.468,35.0906,35.3801,379000.0
2008-08-08 11:30:00,68.42,68.66,67.7,68.28,211500.0,35.375,35.499,35.0027,35.3026,211500.0
2008-08-08 12:00:00,68.23,68.37,67.94,68.12,220000.0,35.2767,35.3491,35.1268,35.2199,220000.0
2008-08-08 12:30:00,68.15,68.19,67.6,67.92,150000.0,35.2354,35.256,34.951,35.1164,150000.0
2008-08-08 13:00:00,67.9,68.07,67.46,67.95,174500.0,35.1061,35.194,34.8786,35.132,174500.0
2008-08-08 13:30:00,67.99,68.4,67.96,68.22,233000.0,35.1526,35.3646,35.1371,35.2716,233000.0
2008-08-08 14:00:00,68.22,68.5,68.0,68.36,184000.0,35.2716,35.4163,35.1578,35.3439,184000.0
2008-08-08 14:30:00,68.44,68.66,67.86,68.26,186000.0,35.3853,35.499,35.0854,35.2922,186000.0
2008-08-08 15:00:00,68.22,68.69,68.09,68.34,179000.0,35.2716,35.5146,35.2043,35.3336,179000.0
2008-08-08 15:30:00,68.31,68.65,67.87,68.43,458000.0,35.3181,35.4939,35.0906,35.3801,458000.0
2008-08-11 09:30:00,68.57,68.82,67.09,68.72,341000.0,35.4525,35.5818,34.6873,35.5301,341000.0
2008-08-11 10:00:00,68.72,69.17,68.37,68.93,454500.0,35.5301,35.7627,35.3491,35.6386,454500.0
2008-08-11 10:30:00,68.82,69.2,68.55,69.1,258500.0,35.5818,35.7782,35.4422,35.7265,258500.0
2008-08-11 11:00:00,69.15,69.98,69.09,69.9,372000.0,35.7524,36.1815,35.7214,36.1402,372000.0
2008-08-11 11:30:00,69.88,71.2,69.15,71.06,428500.0,36.1298,36.8123,35.7524,36.7399,428500.0
2008-08-11 12:00:00,71.07,71.08,70.47,70.91,251500.0,36.7451,36.7502,36.4349,36.6624,251500.0
2008-08-11 12:30:00,71.0,71.18,70.8,71.04,84500.0,36.7089,36.802,36.6055,36.7296,84500.0
2008-08-11 13:00:00,71.01,71.19,70.46,71.16,130000.0,36.7141,36.8071,36.4297,36.7916,130000.0
2008-08-11 13:30:00,71.17,71.57,70.91,70.95,205000.0,36.7968,37.0036,36.6624,36.683,205000.0
2008-08-11 14:00:00,71.0,71.11,69.86,70.16,286500.0,36.7089,36.7658,36.1195,36.2746,286500.0
2008-08-11 14:30:00,70.19,70.24,69.0,69.3,390000.0,36.2901,36.3159,35.6748,35.8299,390000.0
2008-08-11 15:00:00,69.38,70.13,69.3,69.51,270500.0,35.8713,36.2591,35.8299,35.9385,270500.0
2008-08-11 15:30:00,69.52,70.04,69.0,70.03,671500.0,35.9437,36.2125,35.6748,36.2074,671500.0
2008-08-12 09:30:00,69.41,71.23,69.13,70.55,434000.0,35.8868,36.8278,35.742,36.4762,434000.0
2008-08-12 10:00:00,70.56,70.6,69.23,69.23,374500.0,36.4814,36.5021,35.7938,35.7938,374500.0
2008-08-12 10:30:00,69.25,70.1,69.13,69.78,217500.0,35.8041,36.2436,35.742,36.0781,217500.0
2008-08-12 11:00:00,69.71,70.16,69.31,70.06,212000.0,36.0419,36.2746,35.8351,36.2229,212000.0
2008-08-12 11:30:00,70.2,70.63,70.06,70.35,337000.0,36.2953,36.5176,36.2229,36.3728,337000.0
2008-08-12 12:00:00,70.28,70.41,69.54,69.74,258500.0,36.3366,36.4038,35.954,36.0574,258500.0
2008-08-12 12:30:00,69.6,70.44,69.31,70.33,329000.0,35.985,36.4194,35.8351,36.3625,329000.0
2008-08-12 13:00:00,70.36,70.36,69.66,69.76,228500.0,36.378,36.378,36.0161,36.0678,228500.0
2008-08-12 13:30:00,69.83,69.88,69.33,69.43,245000.0,36.104,36.1298,35.8455,35.8972,245000.0
2008-08-12 14:00:00,69.51,69.82,69.21,69.31,346500.0,35.9385,36.0988,35.7834,35.8351,346500.0
2008-08-12 14:30:00,69.42,69.42,67.53,67.57,585500.0,35.892,35.892,34.9148,34.9355,585500.0
2008-08-12 15:00:00,67.62,68.11,67.22,67.53,663500.0,34.9613,35.2147,34.7545,34.9148,663500.0
2008-08-12 15:30:00,67.49,67.98,67.2,67.55,1021000.0,34.8941,35.1475,34.7442,34.9251,1021000.0
2008-08-13 09:30:00,67.48,67.86,66.0,66.49,541000.0,34.889,35.0854,34.1238,34.3771,541000.0
2008-08-13 10:00:00,66.45,67.55,66.13,67.51,681500.0,34.3564,34.9251,34.191,34.9045,681500.0
2008-08-13 10:30:00,67.51,67.51,66.5,67.09,447000.0,34.9045,34.9045,34.3823,34.6873,447000.0
2008-08-13 11:00:00,67.08,67.71,66.94,67.62,505000.0,34.6821,35.0079,34.6098,34.9613,505000.0
2008-08-13 11:30:00,67.64,68.33,67.41,68.1,480500.0,34.9717,35.3284,34.8528,35.2095,480500.0
2008-08-13 12:00:00,68.13,68.32,67.26,67.38,351500.0,35.225,35.3233,34.7752,34.8373,351500.0
2008-08-13 12:30:00,67.38,67.95,67.29,67.9,116500.0,34.8373,35.132,34.7907,35.1061,116500.0
2008-08-13 13:00:00,67.86,67.95,67.0,67.36,354000.0,35.0854,35.132,34.6408,34.8269,354000.0
2008-08-13 13:30:00,67.3,68.05,67.26,67.98,256000.0,34.7959,35.1837,34.7752,35.1475,256000.0
2008-08-13 14:00:00,68.04,68.55,68.04,68.4,261000.0,35.1785,35.4422,35.1785,35.3646,261000.0
2008-08-13 14:30:00,68.41,69.56,68.06,69.46,370500.0,35.3698,35.9644,35.1888,35.9127,370500.0
2008-08-13 15:00:00,69.32,69.58,68.76,69.08,328000.0,35.8403,35.9747,35.5507,35.7162,328000.0
2008-08-13 15:30:00,69.06,69.06,67.6,67.7,800000.0,35.7059,35.7059,34.951,35.0027,800000.0
2008-08-14 09:30:00,67.35,69.29,67.1,68.8,754500.0,34.8217,35.8248,34.6925,35.5714,754500.0
2008-08-14 10:00:00,68.89,69.75,68.45,69.75,526500.0,35.618,36.0626,35.3905,36.0626,526500.0
2008-08-14 10:30:00,69.62,69.7,68.9,69.0,194500.0,35.9954,36.0368,35.6231,35.6748,194500.0
2008-08-14 11:00:00,68.99,69.8,68.99,69.48,254500.0,35.6697,36.0885,35.6697,35.923,254500.0
2008-08-14 11:30:00,69.45,69.67,69.18,69.28,62000.0,35.9075,36.0212,35.7679,35.8196,62000.0
2008-08-14 12:00:00,69.31,69.62,69.24,69.24,106000.0,35.8351,35.9954,35.7989,35.7989,106000.0
2008-08-14 12:30:00,69.32,69.74,69.19,69.6,231000.0,35.8403,36.0574,35.7731,35.985,231000.0
2008-08-14 13:00:00,69.5,69.65,69.15,69.36,347500.0,35.9333,36.0109,35.7524,35.861,347500.0
2008-08-14 13:30:00,69.37,69.39,68.48,68.75,280000.0,35.8661,35.8765,35.406,35.5456,280000.0
2008-08-14 14:00:00,68.88,69.0,68.5,68.71,149500.0,35.6128,35.6748,35.4163,35.5249,149500.0
2008-08-14 14:30:00,68.66,68.74,67.9,67.96,579500.0,35.499,35.5404,35.1061,35.1371,579500.0
2008-08-14 15:00:00,67.9,68.59,67.8,68.13,631500.0,35.1061,35.4629,35.0544,35.225,631500.0
2008-08-14 15:30:00,68.14,68.79,67.97,68.77,843500.0,35.2302,35.5663,35.1423,35.5559,843500.0
2008-08-15 09:30:00,69.45,72.19,69.45,72.01,1475500.0,35.9075,37.3241,35.9075,37.2311,1475500.0
2008-08-15 10:00:00,72.0,72.03,70.34,71.28,836500.0,37.2259,37.2414,36.3676,36.8537,836500.0
2008-08-15 10:30:00,71.2,72.0,71.2,71.96,440500.0,36.8123,37.2259,36.8123,37.2052,440500.0
2008-08-15 11:00:00,71.96,72.05,71.63,71.82,262500.0,37.2052,37.2518,37.0346,37.1328,262500.0
2008-08-15 11:30:00,71.83,71.97,71.22,71.57,247500.0,37.138,37.2104,36.8226,37.0036,247500.0
2008-08-15 12:00:00,71.47,71.64,70.45,70.77,336500.0,36.9519,37.0398,36.4245,36.59,336500.0
2008-08-15 12:30:00,70.65,71.33,70.62,70.8,235500.0,36.5279,36.8795,36.5124,36.6055,235500.0
2008-08-15 13:00:00,70.8,71.1,70.68,70.87,158000.0,36.6055,36.7606,36.5434,36.6417,158000.0
2008-08-15 13:30:00,70.92,72.05,70.78,70.83,138000.0,36.6675,37.2518,36.5951,36.621,138000.0
2008-08-15 14:00:00,70.83,70.91,70.33,70.52,264000.0,36.621,36.6624,36.3625,36.4607,264000.0
2008-08-15 14:30:00,70.51,70.93,70.45,70.82,305000.0,36.4555,36.6727,36.4245,36.6158,305000.0
2008-08-15 15:00:00,70.8,71.2,70.65,71.07,257500.0,36.6055,36.8123,36.5279,36.7451,257500.0
2008-08-15 15:30:00,71.03,71.67,70.91,71.52,664500.0,36.7244,37.0553,36.6624,36.9777,664500.0
2008-08-18 09:30:00,71.32,71.86,69.84,70.79,736500.0,36.8743,37.1535,36.1091,36.6003,736500.0
2008-08-18 10:00:00,70.64,70.79,70.04,70.09,233500.0,36.5228,36.6003,36.2125,36.2384,233500.0
2008-08-18 10:30:00,70.09,70.17,69.32,69.5,449000.0,36.2384,36.2798,35.8403,35.9333,449000.0
2008-08-18 11:00:00,69.46,70.2,68.86,69.02,444500.0,35.9127,36.2953,35.6025,35.6852,444500.0
2008-08-18 11:30:00,69.04,69.09,68.5,68.62,223000.0,35.6955,35.7214,35.4163,35.4784,223000.0
2008-08-18 12:00:00,68.62,68.7,68.27,68.52,263000.0,35.4784,35.5197,35.2974,35.4267,263000.0
2008-08-18 12:30:00,68.56,68.62,67.52,67.65,230000.0,35.4473,35.4784,34.9096,34.9768,230000.0
2008-08-18 13:00:00,67.62,67.8,67.45,67.63,317000.0,34.9613,35.0544,34.8734,34.9665,317000.0
2008-08-18 13:30:00,67.74,67.8,67.3,67.4,301000.0,35.0234,35.0544,34.7959,34.8476,301000.0
2008-08-18 14:00:00,67.31,67.47,67.06,67.31,297000.0,34.8011,34.8838,34.6718,34.8011,297000.0
2008-08-18 14:30:00,67.31,67.43,67.07,67.12,381000.0,34.8011,34.8631,34.677,34.7028,381000.0
2008-08-18 15:00:00,67.12,67.8,66.27,67.64,1495500.0,34.7028,35.0544,34.2634,34.9717,1495500.0
2008-08-18 15:30:00,67.62,67.95,67.14,67.34,1429000.0,34.9613,35.132,34.7132,34.8166,1429000.0
2008-08-19 09:30:00,67.54,67.54,66.35,67.32,1188000.0,34.92,34.92,34.3047,34.8062,1188000.0
2008-08-19 10:00:00,67.31,67.62,67.08,67.15,716500.0,34.8011,34.9613,34.6821,34.7183,716500.0
2008-08-19 10:30:00,67.12,68.42,67.1,68.21,736500.0,34.7028,35.375,34.6925,35.2664,736500.0
2008-08-19 11:00:00,68.24,68.36,67.81,67.86,364000.0,35.2819,35.3439,35.0596,35.0854,364000.0
2008-08-19 11:30:00,67.86,68.03,67.66,67.92,285500.0,35.0854,35.1733,34.982,35.1164,285500.0
2008-08-19 12:00:00,67.96,67.96,67.4,67.47,299500.0,35.1371,35.1371,34.8476,34.8838,299500.0
2008-08-19 12:30:00,67.55,68.07,67.45,68.01,309500.0,34.9251,35.194,34.8734,35.163,309500.0
2008-08-19 13:00:00,68.0,68.09,67.6,67.89,177000.0,35.1578,35.2043,34.951,35.1009,177000.0
2008-08-19 13:30:00,67.89,68.07,67.73,67.87,237000.0,35.1009,35.194,35.0182,35.0906,237000.0
2008-08-19 14:00:00,67.91,67.95,67.54,67.57,401000.0,35.1113,35.132,34.92,34.9355,401000.0
2008-08-19 14:30:00,67.5,67.93,67.49,67.83,328000.0,34.8993,35.1216,34.8941,35.0699,328000.0
2008-08-19 15:00:00,67.83,67.94,67.6,67.79,323000.0,35.0699,35.1268,34.951,35.0492,323000.0
2008-08-19 15:30:00,67.8,67.85,67.21,67.35,691000.0,35.0544,35.0803,34.7494,34.8217,691000.0
2008-08-20 09:30:00,67.69,68.37,67.28,68.1,694500.0,34.9975,35.3491,34.7855,35.2095,694500.0
2008-08-20 10:00:00,68.07,68.34,67.74,68.15,625000.0,35.194,35.3336,35.0234,35.2354,625000.0
2008-08-20 10:30:00,68.14,68.34,67.79,68.3,424000.0,35.2302,35.3336,35.0492,35.3129,424000.0
2008-08-20 11:00:00,68.3,68.58,68.07,68.53,413000.0,35.3129,35.4577,35.194,35.4318,413000.0
2008-08-20 11:30:00,68.48,68.58,68.28,68.47,231500.0,35.406,35.4577,35.3026,35.4008,231500.0
2008-08-20 12:00:00,68.45,68.5,67.93,68.1,199500.0,35.3905,35.4163,35.1216,35.2095,199500.0
2008-08-20 12:30:00,68.1,68.12,67.62,67.72,322000.0,35.2095,35.2199,34.9613,35.013,322000.0
2008-08-20 13:00:00,67.7,67.9,67.63,67.65,225000.0,35.0027,35.1061,34.9665,34.9768,225000.0
2008-08-20 13:30:00,67.68,68.0,67.66,67.84,157500.0,34.9924,35.1578,34.982,35.0751,157500.0
2008-08-20 14:00:00,67.81,67.86,67.52,67.83,221000.0,35.0596,35.0854,34.9096,35.0699,221000.0
2008-08-20 14:30:00,67.79,68.26,67.56,68.21,247500.0,35.0492,35.2922,34.9303,35.2664,247500.0
2008-08-20 15:00:00,68.2,68.45,68.07,68.31,357000.0,35.2612,35.3905,35.194,35.3181,357000.0
2008-08-20 15:30:00,68.32,68.68,68.3,68.4,1510500.0,35.3233,35.5094,35.3129,35.3646,1510500.0
2008-08-21 09:30:00,67.78,68.97,67.6,68.2,496000.0,35.0441,35.6593,34.951,35.2612,496000.0
2008-08-21 10:00:00,68.21,68.4,67.9,68.36,220000.0,35.2664,35.3646,35.1061,35.3439,220000.0
2008-08-21 10:30:00,68.4,68.45,67.9,68.29,204000.0,35.3646,35.3905,35.1061,35.3077,204000.0
2008-08-21 11:00:00,68.29,68.78,67.88,68.63,247500.0,35.3077,35.5611,35.0958,35.4835,247500.0
2008-08-21 11:30:00,68.64,68.8,68.22,68.37,159500.0,35.4887,35.5714,35.2716,35.3491,159500.0
2008-08-21 12:00:00,68.44,68.62,68.02,68.02,150000.0,35.3853,35.4784,35.1681,35.1681,150000.0
2008-08-21 12:30:00,68.07,68.39,67.96,68.14,54000.0,35.194,35.3594,35.1371,35.2302,54000.0
2008-08-21 13:00:00,68.19,68.44,68.08,68.21,102000.0,35.256,35.3853,35.1992,35.2664,102000.0
2008-08-21 13:30:00,68.17,68.34,67.92,68.06,182000.0,35.2457,35.3336,35.1164,35.1888,182000.0
2008-08-21 14:00:00,68.03,68.24,67.89,68.13,145500.0,35.1733,35.2819,35.1009,35.225,145500.0
2008-08-21 14:30:00,68.13,68.5,68.11,68.29,255000.0,35.225,35.4163,35.2147,35.3077,255000.0
2008-08-21 15:00:00,68.29,68.57,68.24,68.4,242500.0,35.3077,35.4525,35.2819,35.3646,242500.0
2008-08-21 15:30:00,68.43,68.61,68.18,68.42,511500.0,35.3801,35.4732,35.2509,35.375,511500.0
2008-08-22 09:30:00,69.51,72.4,69.51,72.4,1806500.0,35.9385,37.4327,35.9385,37.4327,1806500.0
2008-08-22 10:00:00,72.4,72.58,71.26,71.65,1324500.0,37.4327,37.5258,36.8433,37.045,1324500.0
2008-08-22 10:30:00,71.66,73.0,71.66,72.26,670500.0,37.0501,37.7429,37.0501,37.3603,670500.0
2008-08-22 11:00:00,72.26,72.52,72.07,72.45,536000.0,37.3603,37.4948,37.2621,37.4586,536000.0
2008-08-22 11:30:00,72.48,72.66,72.35,72.58,561000.0,37.4741,37.5672,37.4069,37.5258,561000.0
2008-08-22 12:00:00,72.57,72.57,70.66,70.89,1914500.0,37.5206,37.5206,36.5331,36.652,1914500.0
2008-08-22 12:30:00,70.89,71.58,70.42,71.56,670500.0,36.652,37.0088,36.409,36.9984,670500.0
2008-08-22 13:00:00,71.49,71.8,71.49,71.69,480500.0,36.9622,37.1225,36.9622,37.0656,480500.0
2008-08-22 13:30:00,71.68,71.8,71.56,71.6,315000.0,37.0605,37.1225,36.9984,37.0191,315000.0
2008-08-22 14:00:00,71.58,71.61,71.35,71.52,370500.0,37.0088,37.0243,36.8898,36.9777,370500.0
2008-08-22 14:30:00,71.55,71.6,71.01,71.27,354000.0,36.9933,37.0191,36.7141,36.8485,354000.0
2008-08-22 15:00:00,71.31,71.5,71.18,71.4,474500.0,36.8692,36.9674,36.802,36.9157,474500.0
2008-08-22 15:30:00,71.4,71.61,71.2,71.5,2323500.0,36.9157,37.0243,36.8123,36.9674,2323500.0
2008-08-25 09:30:00,70.51,70.79,69.26,69.69,1008500.0,36.4555,36.6003,35.8093,36.0316,1008500.0
2008-08-25 10:00:00,69.81,69.97,69.11,69.39,425000.0,36.0936,36.1763,35.7317,35.8765,425000.0
2008-08-25 10:30:00,69.4,69.57,69.0,69.38,251000.0,35.8816,35.9695,35.6748,35.8713,251000.0
2008-08-25 11:00:00,69.36,69.54,68.4,68.4,318500.0,35.861,35.954,35.3646,35.3646,318500.0
2008-08-25 11:30:00,68.44,68.49,67.94,67.94,357500.0,35.3853,35.4112,35.1268,35.1268,357500.0
2008-08-25 12:00:00,68.0,68.3,67.88,68.22,184500.0,35.1578,35.3129,35.0958,35.2716,184500.0
2008-08-25 12:30:00,68.25,68.59,68.15,68.48,196500.0,35.2871,35.4629,35.2354,35.406,196500.0
2008-08-25 13:00:00,68.48,68.75,68.32,68.66,111500.0,35.406,35.5456,35.3233,35.499,111500.0
2008-08-25 13:30:00,68.62,68.7,68.5,68.5,116500.0,35.4784,35.5197,35.4163,35.4163,116500.0
2008-08-25 14:00:00,68.46,68.77,68.33,68.45,203500.0,35.3956,35.5559,35.3284,35.3905,203500.0
2008-08-25 14:30:00,68.4,68.76,68.1,68.25,191500.0,35.3646,35.5507,35.2095,35.2871,191500.0
2008-08-25 15:00:00,68.21,68.48,67.86,68.17,297500.0,35.2664,35.406,35.0854,35.2457,297500.0
2008-08-25 15:30:00,68.13,68.68,67.92,68.2,666000.0,35.225,35.5094,35.1164,35.2612,666000.0
2008-08-26 09:30:00,67.52,68.0,66.16,66.49,964000.0,34.9096,35.1578,34.2065,34.3771,964000.0
2008-08-26 10:00:00,66.49,66.86,66.24,66.71,452000.0,34.3771,34.5684,34.2478,34.4908,452000.0
2008-08-26 10:30:00,66.73,67.25,66.29,66.37,523000.0,34.5012,34.77,34.2737,34.3151,523000.0
2008-08-26 11:00:00,66.41,66.65,66.25,66.43,274000.0,34.3357,34.4598,34.253,34.3461,274000.0
2008-08-26 11:30:00,66.41,66.61,66.34,66.43,247500.0,34.3357,34.4391,34.2995,34.3461,247500.0
2008-08-26 12:00:00,66.37,66.46,66.0,66.03,192500.0,34.3151,34.3616,34.1238,34.1393,192500.0
2008-08-26 12:30:00,66.02,66.14,65.04,65.11,437500.0,34.1341,34.1961,33.6274,33.6636,437500.0
2008-08-26 13:00:00,65.1,65.33,64.92,65.21,483500.0,33.6584,33.7773,33.5654,33.7153,483500.0
2008-08-26 13:30:00,65.21,65.32,64.85,64.91,450000.0,33.7153,33.7722,33.5292,33.5602,450000.0
2008-08-26 14:00:00,64.93,65.16,64.5,64.61,616000.0,33.5705,33.6895,33.3482,33.4051,616000.0
2008-08-26 14:30:00,64.61,64.7,64.28,64.3,495000.0,33.4051,33.4516,33.2345,33.2448,495000.0
2008-08-26 15:00:00,64.35,64.68,63.95,64.13,743500.0,33.2707,33.4413,33.0638,33.1569,743500.0
2008-08-26 15:30:00,64.1,64.56,64.04,64.48,947500.0,33.1414,33.3792,33.1104,33.3379,947500.0
2008-08-27 09:30:00,64.72,64.72,62.58,62.69,869000.0,33.462,33.462,32.3555,32.4124,869000.0
2008-08-27 10:00:00,62.69,63.69,62.4,63.55,967000.0,32.4124,32.9294,32.2625,32.857,967000.0
2008-08-27 10:30:00,63.52,64.29,63.44,64.07,914000.0,32.8415,33.2396,32.8002,33.1259,914000.0
2008-08-27 11:00:00,64.12,64.87,63.83,64.44,533000.0,33.1517,33.5395,33.0018,33.3172,533000.0
2008-08-27 11:30:00,64.43,64.89,64.26,64.88,340500.0,33.312,33.5499,33.2241,33.5447,340500.0
2008-08-27 12:00:00,64.86,65.85,64.61,65.75,693500.0,33.5343,34.0462,33.4051,33.9945,693500.0
2008-08-27 12:30:00,65.75,66.86,65.6,66.62,786500.0,33.9945,34.5684,33.9169,34.4443,786500.0
2008-08-27 13:00:00,66.72,66.8,66.08,66.18,437500.0,34.496,34.5374,34.1651,34.2168,437500.0
2008-08-27 13:30:00,66.19,66.23,65.39,65.72,320000.0,34.222,34.2427,33.8084,33.979,320000.0
2008-08-27 14:00:00,65.74,65.8,65.27,65.39,250000.0,33.9893,34.0203,33.7463,33.8084,250000.0
2008-08-27 14:30:00,65.41,65.49,65.15,65.4,271500.0,33.8187,33.8601,33.6843,33.8135,271500.0
2008-08-27 15:00:00,65.41,65.64,65.1,65.11,482500.0,33.8187,33.9376,33.6584,33.6636,482500.0
2008-08-27 15:30:00,65.11,66.24,65.06,66.1,1040000.0,33.6636,34.2478,33.6377,34.1755,1040000.0
2008-08-28 09:30:00,66.35,68.15,66.29,67.77,1008500.0,34.3047,35.2354,34.2737,35.0389,1008500.0
2008-08-28 10:00:00,67.75,68.3,67.62,68.23,539500.0,35.0286,35.3129,34.9613,35.2767,539500.0
2008-08-28 10:30:00,68.24,68.66,68.23,68.64,514000.0,35.2819,35.499,35.2767,35.4887,514000.0
2008-08-28 11:00:00,68.6,68.92,68.47,68.73,390500.0,35.468,35.6335,35.4008,35.5352,390500.0
2008-08-28 11:30:00,68.66,69.11,68.55,68.94,403500.0,35.499,35.7317,35.4422,35.6438,403500.0
2008-08-28 12:00:00,68.94,68.95,68.66,68.73,268000.0,35.6438,35.649,35.499,35.5352,268000.0
2008-08-28 12:30:00,68.74,68.74,68.24,68.65,480000.0,35.5404,35.5404,35.2819,35.4939,480000.0
2008-08-28 13:00:00,68.69,68.69,68.3,68.44,125000.0,35.5146,35.5146,35.3129,35.3853,125000.0
2008-08-28 13:30:00,68.47,68.51,68.05,68.12,155500.0,35.4008,35.4215,35.1837,35.2199,155500.0
2008-08-28 14:00:00,68.11,68.16,67.89,68.12,328500.0,35.2147,35.2405,35.1009,35.2199,328500.0
2008-08-28 14:30:00,68.15,68.35,68.13,68.2,237000.0,35.2354,35.3388,35.225,35.2612,237000.0
2008-08-28 15:00:00,68.2,68.26,67.93,68.0,321500.0,35.2612,35.2922,35.1216,35.1578,321500.0
2008-08-28 15:30:00,68.0,68.9,67.83,68.89,881000.0,35.1578,35.6231,35.0699,35.618,881000.0
2008-08-29 09:30:00,68.01,68.39,67.0,68.0,699000.0,35.163,35.3594,34.6408,35.1578,699000.0
2008-08-29 10:00:00,68.0,68.17,67.32,67.41,278500.0,35.1578,35.2457,34.8062,34.8528,278500.0
2008-08-29 10:30:00,67.42,67.52,66.81,67.1,283000.0,34.8579,34.9096,34.5425,34.6925,283000.0
2008-08-29 11:00:00,67.12,67.96,67.12,67.63,194500.0,34.7028,35.1371,34.7028,34.9665,194500.0
2008-08-29 11:30:00,67.66,67.66,67.4,67.53,141500.0,34.982,34.982,34.8476,34.9148,141500.0
2008-08-29 12:00:00,67.5,67.68,67.26,67.5,180500.0,34.8993,34.9924,34.7752,34.8993,180500.0
2008-08-29 12:30:00,67.55,67.99,67.55,67.9,199000.0,34.9251,35.1526,34.9251,35.1061,199000.0
2008-08-29 13:00:00,67.96,68.08,67.76,68.0,224000.0,35.1371,35.1992,35.0337,35.1578,224000.0
2008-08-29 13:30:00,68.0,68.1,67.7,67.83,173500.0,35.1578,35.2095,35.0027,35.0699,173500.0
2008-08-29 14:00:00,67.82,67.96,67.59,67.95,204500.0,35.0647,35.1371,34.9458,35.132,204500.0
2008-08-29 14:30:00,67.96,68.09,67.6,67.76,245500.0,35.1371,35.2043,34.951,35.0337,245500.0
2008-08-29 15:00:00,67.81,67.87,67.11,67.26,235000.0,35.0596,35.0906,34.6977,34.7752,235000.0
2008-08-29 15:30:00,67.18,67.55,67.08,67.08,395500.0,34.7338,34.9251,34.6821,34.6821,395500.0
2008-09-02 09:30:00,68.65,68.93,68.25,68.56,946500.0,35.4939,35.6386,35.2871,35.4473,946500.0
2008-09-02 10:00:00,68.57,68.67,68.27,68.5,440000.0,35.4525,35.5042,35.2974,35.4163,440000.0
2008-09-02 10:30:00,68.54,68.59,67.53,68.05,354000.0,35.437,35.4629,34.9148,35.1837,354000.0
2008-09-02 11:00:00,68.0,68.27,67.69,67.86,225500.0,35.1578,35.2974,34.9975,35.0854,225500.0
2008-09-02 11:30:00,67.92,68.4,67.87,68.25,158500.0,35.1164,35.3646,35.0906,35.2871,158500.0
2008-09-02 12:00:00,68.3,68.35,67.92,67.93,137500.0,35.3129,35.3388,35.1164,35.1216,137500.0
2008-09-02 12:30:00,67.95,68.03,67.58,67.75,232000.0,35.132,35.1733,34.9407,35.0286,232000.0
2008-09-02 13:00:00,67.75,67.81,67.47,67.65,191500.0,35.0286,35.0596,34.8838,34.9768,191500.0
2008-09-02 13:30:00,67.67,67.9,67.25,67.46,192500.0,34.9872,35.1061,34.77,34.8786,192500.0
2008-09-02 14:00:00,67.41,67.57,66.62,66.72,179500.0,34.8528,34.9355,34.4443,34.496,179500.0
2008-09-02 14:30:00,66.73,67.01,66.41,66.43,203000.0,34.5012,34.646,34.3357,34.3461,203000.0
2008-09-02 15:00:00,66.51,67.0,66.43,66.9,332500.0,34.3874,34.6408,34.3461,34.5891,332500.0
2008-09-02 15:30:00,66.9,67.92,66.89,67.68,1117000.0,34.5891,35.1164,34.5839,34.9924,1117000.0
2008-09-03 09:30:00,67.64,68.73,67.0,68.56,753000.0,34.9717,35.5352,34.6408,35.4473,753000.0
2008-09-03 10:00:00,68.61,69.47,68.5,69.22,745000.0,35.4732,35.9178,35.4163,35.7886,745000.0
2008-09-03 10:30:00,69.2,69.75,69.1,69.34,539000.0,35.7782,36.0626,35.7265,35.8506,539000.0
2008-09-03 11:00:00,69.33,69.78,69.18,69.21,336500.0,35.8455,36.0781,35.7679,35.7834,336500.0
2008-09-03 11:30:00,69.26,69.28,68.86,68.87,259000.0,35.8093,35.8196,35.6025,35.6076,259000.0
2008-09-03 12:00:00,68.87,69.36,68.6,69.26,251000.0,35.6076,35.861,35.468,35.8093,251000.0
2008-09-03 12:30:00,69.2,69.33,68.95,69.22,204500.0,35.7782,35.8455,35.649,35.7886,204500.0
2008-09-03 13:00:00,69.27,69.6,69.05,69.42,258500.0,35.8144,35.985,35.7007,35.892,258500.0
2008-09-03 13:30:00,69.42,69.44,69.0,69.08,253000.0,35.892,35.9023,35.6748,35.7162,253000.0
2008-09-03 14:00:00,69.06,69.4,68.95,69.18,441000.0,35.7059,35.8816,35.649,35.7679,441000.0
2008-09-03 14:30:00,69.17,69.38,68.83,69.11,261500.0,35.7627,35.8713,35.5869,35.7317,261500.0
2008-09-03 15:00:00,69.18,69.27,68.28,68.83,566000.0,35.7679,35.8144,35.3026,35.5869,566000.0
2008-09-03 15:30:00,68.82,69.64,68.6,69.57,877000.0,35.5818,36.0057,35.468,35.9695,877000.0
2008-09-04 09:30:00,69.1,69.24,68.12,68.16,545500.0,35.7265,35.7989,35.2199,35.2405,545500.0
2008-09-04 10:00:00,68.11,68.35,67.9,68.02,671000.0,35.2147,35.3388,35.1061,35.1681,671000.0
2008-09-04 10:30:00,68.03,68.03,67.12,67.2,505500.0,35.1733,35.1733,34.7028,34.7442,505500.0
2008-09-04 11:00:00,67.2,67.2,66.15,66.41,627500.0,34.7442,34.7442,34.2013,34.3357,627500.0
2008-09-04 11:30:00,66.4,66.51,66.05,66.43,491500.0,34.3306,34.3874,34.1496,34.3461,491500.0
2008-09-04 12:00:00,66.45,66.65,65.79,66.08,487000.0,34.3564,34.4598,34.0152,34.1651,487000.0
2008-09-04 12:30:00,66.01,66.05,65.07,65.37,390000.0,34.1289,34.1496,33.6429,33.798,390000.0
2008-09-04 13:00:00,65.39,65.49,65.05,65.1,316500.0,33.8084,33.8601,33.6326,33.6584,316500.0
2008-09-04 13:30:00,65.11,65.44,65.0,65.36,294500.0,33.6636,33.8342,33.6067,33.7929,294500.0
2008-09-04 14:00:00,65.4,65.44,64.86,65.29,293000.0,33.8135,33.8342,33.5343,33.7567,293000.0
2008-09-04 14:30:00,65.22,65.72,64.93,65.72,371500.0,33.7205,33.979,33.5705,33.979,371500.0
2008-09-04 15:00:00,65.77,66.65,65.56,66.15,571500.0,34.0048,34.4598,33.8963,34.2013,571500.0
2008-09-04 15:30:00,66.15,66.51,65.48,65.58,943500.0,34.2013,34.3874,33.8549,33.9066,943500.0
2008-09-05 09:30:00,65.18,66.2,64.29,65.38,746000.0,33.6998,34.2272,33.2396,33.8032,746000.0
2008-09-05 10:00:00,65.33,65.59,64.0,64.33,852500.0,33.7773,33.9118,33.0897,33.2603,852500.0
2008-09-05 10:30:00,64.29,64.63,62.64,62.82,875500.0,33.2396,33.4154,32.3865,32.4796,875500.0
2008-09-05 11:00:00,62.85,63.96,62.54,63.83,612000.0,32.4951,33.069,32.3348,33.0018,612000.0
2008-09-05 11:30:00,63.92,64.92,63.79,64.65,464500.0,33.0483,33.5654,32.9811,33.4258,464500.0
2008-09-05 12:00:00,64.65,64.78,63.8,64.65,532500.0,33.4258,33.493,32.9863,33.4258,532500.0
2008-09-05 12:30:00,64.65,65.3,64.65,65.11,446500.0,33.4258,33.7618,33.4258,33.6636,446500.0
2008-09-05 13:00:00,65.12,65.85,65.0,65.64,382500.0,33.6688,34.0462,33.6067,33.9376,382500.0
2008-09-05 13:30:00,65.65,66.35,65.36,65.69,390000.0,33.9428,34.3047,33.7929,33.9635,390000.0
2008-09-05 14:00:00,65.63,65.84,65.18,65.46,270000.0,33.9325,34.041,33.6998,33.8446,270000.0
2008-09-05 14:30:00,65.47,65.84,65.12,65.67,251000.0,33.8497,34.041,33.6688,33.9531,251000.0
2008-09-05 15:00:00,65.67,65.83,64.72,64.9,458000.0,33.9531,34.0359,33.462,33.555,458000.0
2008-09-05 15:30:00,64.93,66.02,64.88,65.79,640500.0,33.5705,34.1341,33.5447,34.0152,640500.0
2008-09-08 09:30:00,68.5,70.0,67.7,68.69,1856000.0,35.5324,36.3105,35.1174,35.631,1856000.0
2008-09-08 10:00:00,68.73,69.12,68.18,68.85,845500.0,35.6517,35.854,35.3664,35.714,845500.0
2008-09-08 10:30:00,68.86,69.75,68.7,69.0,1114000.0,35.7191,36.1808,35.6362,35.7918,1114000.0
2008-09-08 11:00:00,69.03,70.25,68.5,69.92,986000.0,35.8073,36.4402,35.5324,36.269,986000.0
2008-09-08 11:30:00,69.92,70.5,68.66,68.85,930000.0,36.269,36.5699,35.6154,35.714,930000.0
2008-09-08 12:00:00,68.83,69.21,68.64,68.74,514000.0,35.7036,35.9007,35.605,35.6569,514000.0
2008-09-08 12:30:00,68.79,69.54,68.74,69.34,476000.0,35.6828,36.0719,35.6569,35.9681,476000.0
2008-09-08 13:00:00,69.36,69.74,69.02,69.59,219000.0,35.9785,36.1756,35.8021,36.0978,219000.0
2008-09-08 13:30:00,69.59,69.75,68.04,68.11,403000.0,36.0978,36.1808,35.2938,35.3301,403000.0
2008-09-08 14:00:00,68.14,68.6,68.02,68.5,567500.0,35.3457,35.5843,35.2834,35.5324,567500.0
2008-09-08 14:30:00,68.56,68.76,68.28,68.52,235000.0,35.5635,35.6673,35.4183,35.5428,235000.0
2008-09-08 15:00:00,68.45,69.4,68.15,69.27,395000.0,35.5065,35.9993,35.3509,35.9318,395000.0
2008-09-08 15:30:00,69.21,70.16,69.2,70.16,889000.0,35.9007,36.3935,35.8955,36.3935,889000.0
2008-09-09 09:30:00,69.05,70.57,68.79,70.23,764000.0,35.8177,36.6062,35.6828,36.4298,764000.0
2008-09-09 10:00:00,70.2,70.7,69.93,70.11,757500.0,36.4142,36.6736,36.2742,36.3676,757500.0
2008-09-09 10:30:00,70.08,70.14,68.29,68.37,854000.0,36.352,36.3831,35.4235,35.465,854000.0
2008-09-09 11:00:00,68.31,69.26,67.86,68.41,758500.0,35.4339,35.9266,35.2004,35.4857,758500.0
2008-09-09 11:30:00,68.39,68.42,67.5,67.64,377000.0,35.4754,35.4909,35.0137,35.0863,377000.0
2008-09-09 12:00:00,67.61,67.68,67.03,67.17,387000.0,35.0707,35.1071,34.7699,34.8425,387000.0
2008-09-09 12:30:00,67.12,68.17,67.07,68.1,330000.0,34.8166,35.3612,34.7906,35.3249,330000.0
2008-09-09 13:00:00,68.08,68.37,67.74,67.79,378500.0,35.3145,35.465,35.1382,35.1641,378500.0
2008-09-09 13:30:00,67.82,67.82,67.07,67.1,261000.0,35.1797,35.1797,34.7906,34.8062,261000.0
2008-09-09 14:00:00,67.1,67.3,66.5,66.53,509500.0,34.8062,34.9099,34.495,34.5105,509500.0
2008-09-09 14:30:00,66.55,66.72,65.65,65.94,747000.0,34.5209,34.6091,34.0541,34.2045,747000.0
2008-09-09 15:00:00,66.0,66.0,65.12,65.48,472000.0,34.2356,34.2356,33.7791,33.9659,472000.0
2008-09-09 15:30:00,65.51,65.94,65.25,65.25,936500.0,33.9814,34.2045,33.8466,33.8466,936500.0
2008-09-10 09:30:00,66.9,67.3,65.85,66.46,951000.0,34.7025,34.9099,34.1578,34.4742,951000.0
2008-09-10 10:00:00,66.4,66.69,66.0,66.11,327000.0,34.4431,34.5935,34.2356,34.2927,327000.0
2008-09-10 10:30:00,66.12,66.5,65.61,66.1,456000.0,34.2979,34.495,34.0333,34.2875,456000.0
2008-09-10 11:00:00,66.08,66.09,64.45,64.53,484000.0,34.2771,34.2823,33.4316,33.4731,484000.0
2008-09-10 11:30:00,64.53,66.23,64.33,65.54,526000.0,33.4731,34.3549,33.3693,33.997,526000.0
2008-09-10 12:00:00,65.49,66.21,65.25,65.46,228000.0,33.9711,34.3445,33.8466,33.9555,228000.0
2008-09-10 12:30:00,65.44,66.24,65.4,65.92,197500.0,33.9451,34.3601,33.9244,34.1941,197500.0
2008-09-10 13:00:00,65.9,66.04,65.65,65.66,150500.0,34.1837,34.2564,34.0541,34.0592,150500.0
2008-09-10 13:30:00,65.66,65.94,65.38,65.52,318000.0,34.0592,34.2045,33.914,33.9866,318000.0
2008-09-10 14:00:00,65.52,67.29,65.51,67.05,452000.0,33.9866,34.9048,33.9814,34.7803,452000.0
2008-09-10 14:30:00,67.12,67.87,66.92,67.0,393500.0,34.8166,35.2056,34.7128,34.7543,393500.0
2008-09-10 15:00:00,66.97,67.82,66.9,67.21,376500.0,34.7388,35.1797,34.7025,34.8633,376500.0
2008-09-10 15:30:00,67.29,67.38,66.36,66.45,930000.0,34.9048,34.9514,34.4223,34.469,930000.0
2008-09-11 09:30:00,64.65,64.99,63.06,63.5,976500.0,33.5353,33.7117,32.7106,32.9388,976500.0
2008-09-11 10:00:00,63.5,65.6,63.45,65.26,578000.0,32.9388,34.0281,32.9129,33.8518,578000.0
2008-09-11 10:30:00,65.32,66.98,65.2,66.22,615500.0,33.8829,34.744,33.8206,34.3497,615500.0
2008-09-11 11:00:00,66.22,66.63,65.46,66.27,293500.0,34.3497,34.5624,33.9555,34.3757,293500.0
2008-09-11 11:30:00,66.26,67.64,66.26,67.2,367500.0,34.3705,35.0863,34.3705,34.8581,367500.0
2008-09-11 12:00:00,67.24,67.85,66.19,66.52,352500.0,34.8788,35.1952,34.3342,34.5053,352500.0
2008-09-11 12:30:00,66.37,67.34,65.95,67.16,315000.0,34.4275,34.9307,34.2097,34.8373,315000.0
2008-09-11 13:00:00,67.06,67.33,66.25,66.41,269500.0,34.7855,34.9255,34.3653,34.4483,269500.0
2008-09-11 13:30:00,66.5,67.51,66.5,67.12,181000.0,34.495,35.0189,34.495,34.8166,181000.0
2008-09-11 14:00:00,67.25,68.2,66.96,67.82,361500.0,34.884,35.3768,34.7336,35.1797,361500.0
2008-09-11 14:30:00,67.82,68.14,67.14,67.41,358000.0,35.1797,35.3457,34.8269,34.967,358000.0
2008-09-11 15:00:00,67.41,68.06,66.65,66.68,387000.0,34.967,35.3042,34.5728,34.5883,387000.0
2008-09-11 15:30:00,66.75,68.5,66.49,68.09,705000.0,34.6246,35.5324,34.4898,35.3197,705000.0
2008-09-12 09:30:00,67.8,67.92,66.3,66.56,638500.0,35.1693,35.2316,34.3912,34.5261,638500.0
2008-09-12 10:00:00,66.57,67.53,66.52,67.28,354500.0,34.5313,35.0293,34.5053,34.8996,354500.0
2008-09-12 10:30:00,67.26,67.91,67.1,67.74,318000.0,34.8892,35.2264,34.8062,35.1382,318000.0
2008-09-12 11:00:00,67.78,69.2,67.75,68.5,458500.0,35.1589,35.8955,35.1434,35.5324,458500.0
2008-09-12 11:30:00,68.46,69.08,68.27,68.81,281000.0,35.5117,35.8333,35.4131,35.6932,281000.0
2008-09-12 12:00:00,68.89,69.85,68.75,69.24,354500.0,35.7347,36.2327,35.6621,35.9163,354500.0
2008-09-12 12:30:00,69.19,69.69,68.49,68.61,345000.0,35.8903,36.1497,35.5272,35.5895,345000.0
2008-09-12 13:00:00,68.5,69.23,68.3,69.2,336000.0,35.5324,35.9111,35.4287,35.8955,336000.0
2008-09-12 13:30:00,69.1,69.94,68.74,69.8,295500.0,35.8436,36.2794,35.6569,36.2067,295500.0
2008-09-12 14:00:00,69.72,69.87,69.08,69.43,232000.0,36.1653,36.2431,35.8333,36.0148,232000.0
2008-09-12 14:30:00,69.47,69.83,69.3,69.51,268500.0,36.0356,36.2223,35.9474,36.0563,268500.0
2008-09-12 15:00:00,69.52,69.87,69.37,69.78,388500.0,36.0615,36.2431,35.9837,36.1964,388500.0
2008-09-12 15:30:00,69.75,70.2,69.6,70.07,820000.0,36.1808,36.4142,36.103,36.3468,820000.0
2008-09-15 09:30:00,66.0,69.97,65.83,68.73,1079000.0,34.2356,36.2949,34.1474,35.6517,1079000.0
2008-09-15 10:00:00,68.73,69.23,68.26,68.66,628500.0,35.6517,35.9111,35.4079,35.6154,628500.0
2008-09-15 10:30:00,68.68,70.25,68.24,69.96,455000.0,35.6258,36.4402,35.3975,36.2897,455000.0
2008-09-15 11:00:00,69.95,70.0,69.06,69.5,525500.0,36.2846,36.3105,35.8229,36.0511,525500.0
2008-09-15 11:30:00,69.47,69.58,68.48,68.63,409500.0,36.0356,36.0926,35.522,35.5998,409500.0
2008-09-15 12:00:00,68.65,70.02,68.59,69.44,327500.0,35.6102,36.3209,35.5791,36.02,327500.0
2008-09-15 12:30:00,69.27,69.66,69.07,69.44,161500.0,35.9318,36.1341,35.8281,36.02,161500.0
2008-09-15 13:00:00,69.47,69.59,67.94,68.05,234000.0,36.0356,36.0978,35.2419,35.299,234000.0
2008-09-15 13:30:00,68.03,68.31,67.4,68.14,481500.0,35.2886,35.4339,34.9618,35.3457,481500.0
2008-09-15 14:00:00,67.98,68.5,67.35,67.52,457500.0,35.2627,35.5324,34.9359,35.0241,457500.0
2008-09-15 14:30:00,67.48,67.72,66.67,66.88,473000.0,35.0033,35.1278,34.5832,34.6921,473000.0
2008-09-15 15:00:00,66.91,66.96,66.0,66.33,808500.0,34.7076,34.7336,34.2356,34.4068,808500.0
2008-09-15 15:30:00,66.35,67.78,66.25,67.09,946000.0,34.4172,35.1589,34.3653,34.801,946000.0
2008-09-16 09:30:00,65.0,67.58,65.0,65.27,1083000.0,33.7169,35.0552,33.7169,33.8569,1083000.0
2008-09-16 10:00:00,65.48,67.2,65.34,66.91,527000.0,33.9659,34.8581,33.8933,34.7076,527000.0
2008-09-16 10:30:00,66.9,67.68,66.12,67.31,385000.0,34.7025,35.1071,34.2979,34.9151,385000.0
2008-09-16 11:00:00,67.38,67.72,65.9,65.95,597500.0,34.9514,35.1278,34.1837,34.2097,597500.0
2008-09-16 11:30:00,65.99,66.29,65.34,66.2,496500.0,34.2304,34.386,33.8933,34.3394,496500.0
2008-09-16 12:00:00,66.17,66.48,65.51,66.34,235500.0,34.3238,34.4846,33.9814,34.412,235500.0
2008-09-16 12:30:00,66.41,66.91,66.19,66.84,239000.0,34.4483,34.7076,34.3342,34.6713,239000.0
2008-09-16 13:00:00,66.89,67.13,65.73,66.17,556000.0,34.6973,34.8218,34.0956,34.3238,556000.0
2008-09-16 13:30:00,66.08,66.08,65.56,65.84,220500.0,34.2771,34.2771,34.0074,34.1526,220500.0
2008-09-16 14:00:00,65.88,66.78,65.16,66.07,859500.0,34.1734,34.6402,33.7999,34.2719,859500.0
2008-09-16 14:30:00,66.13,67.12,65.62,66.76,944500.0,34.303,34.8166,34.0385,34.6298,944500.0
2008-09-16 15:00:00,66.89,68.28,66.6,66.92,669000.0,34.6973,35.4183,34.5468,34.7128,669000.0
2008-09-16 15:30:00,66.82,68.85,66.75,68.85,681500.0,34.661,35.714,34.6246,35.714,681500.0
2008-09-17 09:30:00,67.2,67.8,66.2,66.56,845500.0,34.8581,35.1693,34.3394,34.5261,845500.0
2008-09-17 10:00:00,66.56,66.8,65.6,65.83,743500.0,34.5261,34.6506,34.0281,34.1474,743500.0
2008-09-17 10:30:00,65.76,65.9,64.65,64.83,758500.0,34.1111,34.1837,33.5353,33.6287,758500.0
2008-09-17 11:00:00,64.77,64.89,64.2,64.4,739000.0,33.5976,33.6598,33.3019,33.4057,739000.0
2008-09-17 11:30:00,64.25,66.08,64.25,65.16,712000.0,33.3278,34.2771,33.3278,33.7999,712000.0
2008-09-17 12:00:00,65.11,65.12,63.8,63.91,683000.0,33.7739,33.7791,33.0944,33.1515,683000.0
2008-09-17 12:30:00,63.94,65.93,63.93,65.44,520500.0,33.167,34.1993,33.1619,33.9451,520500.0
2008-09-17 13:00:00,65.37,65.76,64.5,64.61,310500.0,33.9088,34.1111,33.4575,33.5146,310500.0
2008-09-17 13:30:00,64.49,64.81,63.46,64.37,565000.0,33.4523,33.6183,32.9181,33.3901,565000.0
2008-09-17 14:00:00,64.38,64.97,63.65,64.97,408000.0,33.3953,33.7013,33.0166,33.7013,408000.0
2008-09-17 14:30:00,64.92,66.21,64.49,66.09,697500.0,33.6754,34.3445,33.4523,34.2823,697500.0
2008-09-17 15:00:00,66.08,67.0,65.85,66.14,457500.0,34.2771,34.7543,34.1578,34.3082,457500.0
2008-09-17 15:30:00,66.06,66.43,64.25,64.45,906000.0,34.2667,34.4587,33.3278,33.4316,906000.0
2008-09-18 09:30:00,65.86,67.34,65.48,67.24,1256000.0,34.163,34.9307,33.9659,34.8788,1256000.0
2008-09-18 10:00:00,67.1,67.3,65.6,67.08,575000.0,34.8062,34.9099,34.0281,34.7958,575000.0
2008-09-18 10:30:00,67.03,67.09,65.65,65.78,471500.0,34.7699,34.801,34.0541,34.1215,471500.0
2008-09-18 11:00:00,65.78,65.91,64.0,64.49,593500.0,34.1215,34.1889,33.1982,33.4523,593500.0
2008-09-18 11:30:00,64.62,65.6,64.21,64.48,479500.0,33.5198,34.0281,33.3071,33.4472,479500.0
2008-09-18 12:00:00,64.52,65.04,63.32,63.69,498000.0,33.4679,33.7376,32.8454,33.0374,498000.0
2008-09-18 12:30:00,63.67,64.5,62.5,62.9,589500.0,33.027,33.4575,32.4201,32.6276,589500.0
2008-09-18 13:00:00,62.74,65.47,62.16,64.75,838000.0,32.5446,33.9607,32.2437,33.5872,838000.0
2008-09-18 13:30:00,64.75,67.19,64.73,66.89,760000.0,33.5872,34.8529,33.5768,34.6973,760000.0
2008-09-18 14:00:00,67.0,67.16,65.44,67.0,571000.0,34.7543,34.8373,33.9451,34.7543,571000.0
2008-09-18 14:30:00,67.03,67.68,65.89,67.06,820500.0,34.7699,35.1071,34.1785,34.7855,820500.0
2008-09-18 15:00:00,67.05,69.8,66.68,69.26,1108000.0,34.7803,36.2067,34.5883,35.9266,1108000.0
2008-09-18 15:30:00,69.26,70.62,68.32,70.55,1411500.0,35.9266,36.6321,35.439,36.5958,1411500.0
2008-09-19 09:30:00,81.68,82.8,73.51,77.87,2773500.0,42.3692,42.9501,38.1312,40.3928,2773500.0
2008-09-19 10:00:00,77.87,79.61,76.11,79.0,927000.0,40.3928,41.2954,39.4799,40.979,927000.0
2008-09-19 10:30:00,79.0,79.28,78.2,78.74,782000.0,40.979,41.1242,40.564,40.8441,782000.0
2008-09-19 11:00:00,78.8,79.2,78.29,78.9,953500.0,40.8752,41.0827,40.6107,40.9271,953500.0
2008-09-19 11:30:00,78.8,79.63,78.61,79.47,537500.0,40.8752,41.3058,40.7767,41.2228,537500.0
2008-09-19 12:00:00,79.47,79.89,78.7,79.89,660500.0,41.2228,41.4406,40.8234,41.4406,660500.0
2008-09-19 12:30:00,79.83,80.3,79.25,79.71,581500.0,41.4095,41.6533,41.1087,41.3473,581500.0
2008-09-19 13:00:00,79.69,79.88,79.06,79.28,374500.0,41.3369,41.4355,41.0101,41.1242,374500.0
2008-09-19 13:30:00,79.23,79.6,79.0,79.25,537500.0,41.0983,41.2902,40.979,41.1087,537500.0
2008-09-19 14:00:00,79.26,79.7,79.14,79.58,458000.0,41.1139,41.3421,41.0516,41.2798,458000.0
2008-09-19 14:30:00,79.63,79.68,78.75,78.97,542500.0,41.3058,41.3317,40.8493,40.9634,542500.0
2008-09-19 15:00:00,78.95,79.0,77.0,77.25,741000.0,40.953,40.979,39.9415,40.0712,741000.0
2008-09-19 15:30:00,77.23,80.0,77.12,79.8,1445500.0,40.0608,41.4977,40.0038,41.394,1445500.0
2008-09-22 09:30:00,80.0,80.0,78.6,79.0,1086000.0,41.4977,41.4977,40.7715,40.979,1086000.0
2008-09-22 10:00:00,79.01,79.41,78.9,79.16,372000.0,40.9842,41.1917,40.9271,41.062,372000.0
2008-09-22 10:30:00,79.2,79.85,78.9,79.59,428000.0,41.0827,41.4199,40.9271,41.285,428000.0
2008-09-22 11:00:00,79.57,80.39,79.57,80.26,481000.0,41.2747,41.7,41.2747,41.6326,481000.0
2008-09-22 11:30:00,80.26,81.46,80.11,81.4,638500.0,41.6326,42.255,41.5548,42.2239,638500.0
2008-09-22 12:00:00,81.4,81.62,81.03,81.53,263500.0,42.2239,42.338,42.032,42.2913,263500.0
2008-09-22 12:30:00,81.54,81.7,81.31,81.63,263500.0,42.2965,42.3795,42.1772,42.3432,263500.0
2008-09-22 13:00:00,81.63,81.63,80.87,81.1,321000.0,42.3432,42.3432,41.949,42.0683,321000.0
2008-09-22 13:30:00,81.07,81.19,80.0,80.0,542000.0,42.0527,42.115,41.4977,41.4977,542000.0
2008-09-22 14:00:00,80.07,80.41,79.82,80.22,383500.0,41.534,41.7104,41.4043,41.6118,383500.0
2008-09-22 14:30:00,80.23,81.0,80.17,80.77,435500.0,41.617,42.0164,41.5859,41.8971,435500.0
2008-09-22 15:00:00,80.8,81.2,80.0,80.13,457000.0,41.9127,42.1202,41.4977,41.5651,457000.0
2008-09-22 15:30:00,80.08,80.31,79.33,79.65,792000.0,41.5392,41.6585,41.1502,41.3162,792000.0
2008-09-23 09:30:00,79.33,81.6,79.33,81.3,589000.0,41.7053,42.8987,41.7053,42.7409,589000.0
2008-09-23 10:00:00,81.33,84.45,81.33,83.76,887000.0,42.7567,44.397,42.7567,44.0342,887000.0
2008-09-23 10:30:00,83.66,83.71,82.45,83.37,365500.0,43.9816,44.0079,43.3455,43.8292,365500.0
2008-09-23 11:00:00,83.2,83.69,80.92,81.83,559500.0,43.7398,43.9974,42.5412,43.0196,559500.0
2008-09-23 11:30:00,81.77,81.81,80.15,80.31,359500.0,42.988,43.0091,42.1364,42.2205,359500.0
2008-09-23 12:00:00,80.27,80.66,77.23,77.64,750000.0,42.1994,42.4045,40.6013,40.8168,750000.0
2008-09-23 12:30:00,77.65,77.71,75.39,75.98,520500.0,40.8221,40.8536,39.6339,39.9441,520500.0
2008-09-23 13:00:00,75.99,75.99,75.02,75.21,495000.0,39.9494,39.9494,39.4394,39.5393,495000.0
2008-09-23 13:30:00,75.23,76.38,75.14,75.39,365000.0,39.5498,40.1544,39.5025,39.6339,365000.0
2008-09-23 14:00:00,75.36,76.4,75.36,76.16,462000.0,39.6182,40.1649,39.6182,40.0387,462000.0
2008-09-23 14:30:00,76.0,77.46,75.8,76.0,405500.0,39.9546,40.7222,39.8495,39.9546,405500.0
2008-09-23 15:00:00,76.07,77.2,75.9,76.0,478000.0,39.9914,40.5855,39.9021,39.9546,478000.0
2008-09-23 15:30:00,75.97,76.22,74.31,74.51,866000.0,39.9389,40.0703,39.0662,39.1713,866000.0
2008-09-24 09:30:00,75.2,76.55,75.0,76.1,551500.0,39.5341,40.2438,39.4289,40.0072,551500.0
2008-09-24 10:00:00,76.1,76.9,75.67,76.9,378000.0,40.0072,40.4278,39.7811,40.4278,378000.0
2008-09-24 10:30:00,76.79,78.46,76.79,77.73,545500.0,40.3699,41.2479,40.3699,40.8641,545500.0
2008-09-24 11:00:00,77.98,78.26,77.4,77.82,159000.0,40.9955,41.1428,40.6906,40.9114,159000.0
2008-09-24 11:30:00,77.74,78.0,77.38,77.46,150000.0,40.8694,41.0061,40.6801,40.7222,150000.0
2008-09-24 12:00:00,77.47,77.66,76.4,76.77,169000.0,40.7274,40.8273,40.1649,40.3594,169000.0
2008-09-24 12:30:00,76.77,76.89,76.0,76.0,255500.0,40.3594,40.4225,39.9546,39.9546,255500.0
2008-09-24 13:00:00,76.08,76.67,74.45,75.5,471000.0,39.9967,40.3069,39.1398,39.6918,471000.0
2008-09-24 13:30:00,75.53,75.59,73.34,74.06,562500.0,39.7075,39.7391,38.5562,38.9347,562500.0
2008-09-24 14:00:00,74.0,74.2,71.85,74.05,650500.0,38.9032,39.0083,37.7729,38.9295,650500.0
2008-09-24 14:30:00,73.96,74.46,73.52,73.68,239500.0,38.8822,39.145,38.6508,38.735,239500.0
2008-09-24 15:00:00,73.68,75.2,73.46,75.2,397000.0,38.735,39.5341,38.6193,39.5341,397000.0
2008-09-24 15:30:00,75.05,75.9,73.1,73.59,1307000.0,39.4552,39.9021,38.43,38.6876,1307000.0
2008-09-25 09:30:00,74.7,76.38,73.74,76.2,725500.0,39.2712,40.1544,38.7665,40.0598,725500.0
2008-09-25 10:00:00,76.08,76.25,75.2,75.84,310500.0,39.9967,40.0861,39.5341,39.8705,310500.0
2008-09-25 10:30:00,75.76,76.8,75.63,76.66,352000.0,39.8285,40.3752,39.7601,40.3016,352000.0
2008-09-25 11:00:00,76.65,77.4,76.51,77.13,209000.0,40.2963,40.6906,40.2227,40.5487,209000.0
2008-09-25 11:30:00,77.04,77.29,76.07,76.5,281000.0,40.5014,40.6328,39.9914,40.2175,281000.0
2008-09-25 12:00:00,76.5,76.82,76.02,76.46,167500.0,40.2175,40.3857,39.9651,40.1965,167500.0
2008-09-25 12:30:00,76.46,77.19,76.19,77.17,184000.0,40.1965,40.5802,40.0545,40.5697,184000.0
2008-09-25 13:00:00,77.17,77.75,76.25,76.65,245000.0,40.5697,40.8746,40.0861,40.2963,245000.0
2008-09-25 13:30:00,76.64,77.7,76.64,77.28,254500.0,40.2911,40.8483,40.2911,40.6275,254500.0
2008-09-25 14:00:00,77.28,77.39,75.66,75.91,321000.0,40.6275,40.6854,39.7759,39.9073,321000.0
2008-09-25 14:30:00,75.7,76.4,75.0,76.22,362500.0,39.7969,40.1649,39.4289,40.0703,362500.0
2008-09-25 15:00:00,76.17,76.25,75.2,76.0,222000.0,40.044,40.0861,39.5341,39.9546,222000.0
2008-09-25 15:30:00,75.85,76.12,75.39,76.0,476500.0,39.8758,40.0177,39.6339,39.9546,476500.0
2008-09-26 09:30:00,75.0,77.46,75.0,76.02,487000.0,39.4289,40.7222,39.4289,39.9651,487000.0
2008-09-26 10:00:00,76.01,76.09,75.37,75.84,247000.0,39.9599,40.0019,39.6234,39.8705,247000.0
2008-09-26 10:30:00,75.8,76.19,75.65,75.9,227500.0,39.8495,40.0545,39.7706,39.9021,227500.0
2008-09-26 11:00:00,76.11,77.2,75.85,77.2,218000.0,40.0125,40.5855,39.8758,40.5855,218000.0
2008-09-26 11:30:00,77.19,77.5,77.01,77.16,159000.0,40.5802,40.7432,40.4856,40.5645,159000.0
2008-09-26 12:00:00,77.06,77.2,76.58,77.17,168000.0,40.5119,40.5855,40.2595,40.5697,168000.0
2008-09-26 12:30:00,77.16,77.6,77.15,77.54,175500.0,40.5645,40.7958,40.5592,40.7642,175500.0
2008-09-26 13:00:00,77.51,78.0,77.43,77.91,175500.0,40.7485,41.0061,40.7064,40.9587,175500.0
2008-09-26 13:30:00,77.9,78.79,77.9,78.25,177000.0,40.9535,41.4214,40.9535,41.1375,177000.0
2008-09-26 14:00:00,78.22,79.33,78.0,79.29,227000.0,41.1217,41.7053,41.0061,41.6842,227000.0
2008-09-26 14:30:00,79.24,79.76,79.01,79.22,215000.0,41.658,41.9313,41.537,41.6474,215000.0
2008-09-26 15:00:00,79.21,80.55,78.9,80.2,540500.0,41.6422,42.3466,41.4792,42.1626,540500.0
2008-09-26 15:30:00,80.31,80.87,79.6,80.21,745000.0,42.2205,42.5149,41.8472,42.1679,745000.0
2008-09-29 09:30:00,77.89,79.2,75.5,75.82,614500.0,40.9482,41.6369,39.6918,39.86,614500.0
2008-09-29 10:00:00,75.66,76.06,74.06,75.49,592500.0,39.7759,39.9862,38.9347,39.6865,592500.0
2008-09-29 10:30:00,75.46,77.2,75.04,75.86,349500.0,39.6707,40.5855,39.4499,39.881,349500.0
2008-09-29 11:00:00,75.84,76.4,75.04,75.71,143000.0,39.8705,40.1649,39.4499,39.8022,143000.0
2008-09-29 11:30:00,75.68,76.6,74.68,76.6,237000.0,39.7864,40.2701,39.2607,40.2701,237000.0
2008-09-29 12:00:00,76.6,76.99,75.26,76.13,221500.0,40.2701,40.4751,39.5656,40.023,221500.0
2008-09-29 12:30:00,76.25,76.84,75.76,75.99,139500.0,40.0861,40.3962,39.8285,39.9494,139500.0
2008-09-29 13:00:00,75.86,76.36,75.65,76.17,208000.0,39.881,40.1439,39.7706,40.044,208000.0
2008-09-29 13:30:00,76.19,76.91,72.07,73.0,670000.0,40.0545,40.433,37.8886,38.3775,670000.0
2008-09-29 14:00:00,72.89,75.0,72.7,73.62,423000.0,38.3196,39.4289,38.2198,38.7034,423000.0
2008-09-29 14:30:00,73.55,74.06,72.5,72.5,201500.0,38.6666,38.9347,38.1146,38.1146,201500.0
2008-09-29 15:00:00,72.87,72.96,66.73,68.58,819000.0,38.3091,38.3564,35.0812,36.0538,819000.0
2008-09-29 15:30:00,69.12,71.96,67.08,71.0,792500.0,36.3377,37.8307,35.2652,37.326,792500.0
2008-09-30 09:30:00,70.22,71.3,68.65,69.68,655500.0,36.916,37.4837,36.0906,36.6321,655500.0
2008-09-30 10:00:00,69.68,73.0,69.6,72.12,401000.0,36.6321,38.3775,36.59,37.9148,401000.0
2008-09-30 10:30:00,72.01,73.31,72.01,73.0,222500.0,37.857,38.5404,37.857,38.3775,222500.0
2008-09-30 11:00:00,72.82,73.1,72.17,72.79,140500.0,38.2828,38.43,37.9411,38.2671,140500.0
2008-09-30 11:30:00,72.83,75.2,72.46,74.62,600500.0,38.2881,39.5341,38.0936,39.2291,600500.0
2008-09-30 12:00:00,74.56,74.57,73.51,73.99,189000.0,39.1976,39.2028,38.6456,38.8979,189000.0
2008-09-30 12:30:00,74.28,74.4,73.49,74.11,95500.0,39.0504,39.1135,38.6351,38.961,95500.0
2008-09-30 13:00:00,74.06,74.13,72.45,74.13,164500.0,38.9347,38.9715,38.0883,38.9715,164500.0
2008-09-30 13:30:00,74.31,74.43,73.68,74.05,117000.0,39.0662,39.1292,38.735,38.9295,117000.0
2008-09-30 14:00:00,73.85,74.6,73.06,74.6,165500.0,38.8243,39.2186,38.409,39.2186,165500.0
2008-09-30 14:30:00,74.6,75.22,74.06,75.11,190000.0,39.2186,39.5446,38.9347,39.4867,190000.0
2008-09-30 15:00:00,75.22,75.98,75.0,75.79,542000.0,39.5446,39.9441,39.4289,39.8442,542000.0
2008-09-30 15:30:00,75.8,77.8,74.26,77.17,778000.0,39.8495,40.9009,39.0399,40.5697,778000.0
2008-10-01 09:30:00,73.05,76.59,72.25,74.76,591000.0,38.4038,40.2648,37.9832,39.3027,591000.0
2008-10-01 10:00:00,74.48,74.62,73.32,74.2,325500.0,39.1555,39.2291,38.5457,39.0083,325500.0
2008-10-01 10:30:00,74.2,74.99,73.56,74.5,260500.0,39.0083,39.4237,38.6719,39.166,260500.0
2008-10-01 11:00:00,74.59,74.86,74.06,74.62,231000.0,39.2134,39.3553,38.9347,39.2291,231000.0
2008-10-01 11:30:00,74.64,76.6,74.6,75.72,301000.0,39.2396,40.2701,39.2186,39.8074,301000.0
2008-10-01 12:00:00,75.7,76.73,75.39,76.19,297000.0,39.7969,40.3384,39.6339,40.0545,297000.0
2008-10-01 12:30:00,76.34,77.98,76.25,77.72,315000.0,40.1334,40.9955,40.0861,40.8589,315000.0
2008-10-01 13:00:00,77.71,78.8,77.31,78.6,265000.0,40.8536,41.4266,40.6433,41.3215,265000.0
2008-10-01 13:30:00,78.5,79.0,77.21,78.3,421000.0,41.2689,41.5318,40.5907,41.1638,421000.0
2008-10-01 14:00:00,78.24,79.0,77.74,78.96,280000.0,41.1322,41.5318,40.8694,41.5108,280000.0
2008-10-01 14:30:00,78.95,79.6,78.11,78.67,199000.0,41.5055,41.8472,41.0639,41.3583,199000.0
2008-10-01 15:00:00,78.65,79.25,78.04,78.8,284000.0,41.3478,41.6632,41.0271,41.4266,284000.0
2008-10-01 15:30:00,78.8,80.2,78.45,79.4,721500.0,41.4266,42.1626,41.2426,41.7421,721500.0
2008-10-02 09:30:00,79.72,80.38,76.2,78.0,477000.0,41.9103,42.2573,40.0598,41.0061,477000.0
2008-10-02 10:00:00,77.8,79.0,77.11,78.5,314500.0,40.9009,41.5318,40.5382,41.2689,314500.0
2008-10-02 10:30:00,78.5,78.84,77.88,78.61,325500.0,41.2689,41.4477,40.943,41.3268,325500.0
2008-10-02 11:00:00,78.57,79.0,77.65,78.6,245000.0,41.3057,41.5318,40.8221,41.3215,245000.0
2008-10-02 11:30:00,78.59,78.67,78.05,78.2,231500.0,41.3162,41.3583,41.0323,41.1112,231500.0
2008-10-02 12:00:00,78.23,78.38,77.08,77.18,229000.0,41.127,41.2058,40.5224,40.575,229000.0
2008-10-02 12:30:00,77.22,78.04,75.04,76.2,427500.0,40.596,41.0271,39.4499,40.0598,427500.0
2008-10-02 13:00:00,76.31,76.37,75.0,75.55,232000.0,40.1176,40.1491,39.4289,39.7181,232000.0
2008-10-02 13:30:00,75.55,75.7,74.5,75.05,226000.0,39.7181,39.7969,39.166,39.4552,226000.0
2008-10-02 14:00:00,75.2,75.69,74.72,74.72,158000.0,39.5341,39.7917,39.2817,39.2817,158000.0
2008-10-02 14:30:00,74.72,76.0,74.72,75.46,197000.0,39.2817,39.9546,39.2817,39.6707,197000.0
2008-10-02 15:00:00,75.55,75.79,74.61,75.12,220500.0,39.7181,39.8442,39.2239,39.492,220500.0
2008-10-02 15:30:00,75.21,76.47,74.6,74.73,622000.0,39.5393,40.2017,39.2186,39.287,622000.0
2008-10-03 09:30:00,77.38,79.97,77.34,79.84,571500.0,40.6801,42.0417,40.6591,41.9734,571500.0
2008-10-03 10:00:00,79.61,79.85,77.88,79.6,415500.0,41.8525,41.9786,40.943,41.8472,415500.0
2008-10-03 10:30:00,79.6,80.18,78.46,79.66,295500.0,41.8472,42.1521,41.2479,41.8788,295500.0
2008-10-03 11:00:00,79.66,80.18,79.01,79.01,485000.0,41.8788,42.1521,41.537,41.537,485000.0
2008-10-03 11:30:00,79.1,80.5,78.85,79.85,263000.0,41.5844,42.3204,41.4529,41.9786,263000.0
2008-10-03 12:00:00,79.9,80.0,79.17,79.34,131500.0,42.0049,42.0575,41.6212,41.7105,131500.0
2008-10-03 12:30:00,79.16,79.28,76.45,77.91,675000.0,41.6159,41.679,40.1912,40.9587,675000.0
2008-10-03 13:00:00,78.0,79.2,75.46,76.13,486000.0,41.0061,41.6369,39.6707,40.023,486000.0
2008-10-03 13:30:00,75.97,77.06,73.06,75.4,549500.0,39.9389,40.5119,38.409,39.6392,549500.0
2008-10-03 14:00:00,75.41,76.65,73.6,74.05,356000.0,39.6445,40.2963,38.6929,38.9295,356000.0
2008-10-03 14:30:00,73.8,75.2,73.4,75.17,310500.0,38.798,39.5341,38.5878,39.5183,310500.0
2008-10-03 15:00:00,75.18,76.29,74.55,75.09,310000.0,39.5235,40.1071,39.1923,39.4762,310000.0
2008-10-03 15:30:00,75.06,75.93,72.5,72.5,776500.0,39.4605,39.9178,38.1146,38.1146,776500.0
2008-10-06 09:30:00,71.6,75.28,71.6,74.3,738000.0,37.6415,39.5761,37.6415,39.0609,738000.0
2008-10-06 10:00:00,74.4,74.97,73.79,74.05,690000.0,39.1135,39.4131,38.7928,38.9295,690000.0
2008-10-06 10:30:00,74.0,74.0,70.73,73.2,573500.0,38.9032,38.9032,37.1841,38.4826,573500.0
2008-10-06 11:00:00,73.07,76.4,72.36,75.89,493000.0,38.4143,40.1649,38.041,39.8968,493000.0
2008-10-06 11:30:00,75.88,77.0,75.54,75.61,484000.0,39.8915,40.4803,39.7128,39.7496,484000.0
2008-10-06 12:00:00,75.78,76.31,75.29,76.22,230000.0,39.839,40.1176,39.5814,40.0703,230000.0
2008-10-06 12:30:00,76.07,76.38,74.0,76.2,357000.0,39.9914,40.1544,38.9032,40.0598,357000.0
2008-10-06 13:00:00,76.15,76.94,75.0,75.76,370000.0,40.0335,40.4488,39.4289,39.8285,370000.0
2008-10-06 13:30:00,75.67,77.6,75.2,77.0,384000.0,39.7811,40.7958,39.5341,40.4803,384000.0
2008-10-06 14:00:00,77.04,77.58,75.65,76.0,300500.0,40.5014,40.7853,39.7706,39.9546,300500.0
2008-10-06 14:30:00,76.09,76.78,74.04,76.05,452500.0,40.0019,40.3647,38.9242,39.9809,452500.0
2008-10-06 15:00:00,75.9,79.0,74.0,78.95,854000.0,39.9021,41.5318,38.9032,41.5055,854000.0
2008-10-06 15:30:00,78.96,81.0,77.42,80.8,1153500.0,41.5108,42.5832,40.7011,42.4781,1153500.0
2008-10-07 09:30:00,83.0,88.0,82.8,85.67,1707000.0,43.6347,46.2633,43.5295,45.0383,1707000.0
2008-10-07 10:00:00,85.6,86.7,83.2,85.16,1521500.0,45.0015,45.5798,43.7398,44.7702,1521500.0
2008-10-07 10:30:00,85.08,85.4,83.8,84.87,566000.0,44.7282,44.8964,44.0552,44.6178,566000.0
2008-10-07 11:00:00,84.87,85.4,84.51,85.1,563000.0,44.6178,44.8964,44.4285,44.7387,563000.0
2008-10-07 11:30:00,84.98,85.8,84.64,85.04,605000.0,44.6756,45.1067,44.4968,44.7071,605000.0
2008-10-07 12:00:00,84.95,85.1,84.5,84.63,526000.0,44.6598,44.7387,44.4232,44.4916,526000.0
2008-10-07 12:30:00,84.5,84.92,83.36,83.71,617500.0,44.4232,44.644,43.8239,44.0079,617500.0
2008-10-07 13:00:00,83.71,84.04,83.2,83.89,455000.0,44.0079,44.1814,43.7398,44.1025,455000.0
2008-10-07 13:30:00,83.76,83.88,81.29,81.33,590500.0,44.0342,44.0973,42.7357,42.7567,590500.0
2008-10-07 14:00:00,81.33,82.37,79.02,81.59,1083000.0,42.7567,43.3035,41.5423,42.8934,1083000.0
2008-10-07 14:30:00,81.73,83.82,80.98,81.65,546500.0,42.967,44.0657,42.5727,42.9249,546500.0
2008-10-07 15:00:00,81.65,83.1,81.36,82.23,509000.0,42.9249,43.6872,42.7725,43.2299,509000.0
2008-10-07 15:30:00,82.19,82.7,80.0,80.39,974500.0,43.2088,43.4769,42.0575,42.2625,974500.0
2008-10-08 09:30:00,78.2,83.6,77.51,83.45,1115000.0,41.1112,43.9501,40.7485,43.8712,1115000.0
2008-10-08 10:00:00,83.59,84.0,80.4,82.27,557000.0,43.9448,44.1604,42.2678,43.2509,557000.0
2008-10-08 10:30:00,82.13,82.65,81.1,81.74,345500.0,43.1773,43.4507,42.6358,42.9723,345500.0
2008-10-08 11:00:00,81.78,82.2,81.1,81.95,277500.0,42.9933,43.2141,42.6358,43.0827,277500.0
2008-10-08 11:30:00,81.95,82.02,80.93,81.6,195000.0,43.0827,43.1195,42.5464,42.8987,195000.0
2008-10-08 12:00:00,81.36,81.83,81.04,81.09,207000.0,42.7725,43.0196,42.6042,42.6305,207000.0
2008-10-08 12:30:00,81.22,81.46,80.26,80.71,336000.0,42.6989,42.8251,42.1942,42.4308,336000.0
2008-10-08 13:00:00,80.7,81.7,80.26,81.11,341000.0,42.4255,42.9512,42.1942,42.641,341000.0
2008-10-08 13:30:00,81.1,83.2,80.37,81.86,473500.0,42.6358,43.7398,42.252,43.0353,473500.0
2008-10-08 14:00:00,81.8,82.79,81.21,82.52,322500.0,43.0038,43.5243,42.6936,43.3823,322500.0
2008-10-08 14:30:00,82.64,83.29,82.05,82.82,405500.0,43.4454,43.7871,43.1352,43.54,405500.0
2008-10-08 15:00:00,82.91,83.88,81.13,83.8,623000.0,43.5873,44.0973,42.6516,44.0552,623000.0
2008-10-08 15:30:00,83.74,84.8,81.13,81.13,835500.0,44.0237,44.581,42.6516,42.6516,835500.0
2008-10-09 09:30:00,83.79,84.2,81.42,81.8,1285500.0,44.05,44.2655,42.804,43.0038,1285500.0
2008-10-09 10:00:00,81.71,81.8,79.68,80.47,1000000.0,42.9565,43.0038,41.8893,42.3046,1000000.0
2008-10-09 10:30:00,80.56,82.0,80.13,80.13,650500.0,42.3519,43.1089,42.1258,42.1258,650500.0
2008-10-09 11:00:00,80.2,80.8,78.65,79.6,767000.0,42.1626,42.4781,41.3478,41.8472,767000.0
2008-10-09 11:30:00,79.6,80.31,78.62,79.28,590000.0,41.8472,42.2205,41.332,41.679,590000.0
2008-10-09 12:00:00,79.39,79.66,78.6,78.79,498000.0,41.7368,41.8788,41.3215,41.4214,498000.0
2008-10-09 12:30:00,78.79,79.16,77.1,77.42,780500.0,41.4214,41.6159,40.5329,40.7011,780500.0
2008-10-09 13:00:00,77.42,78.25,77.21,78.05,690500.0,40.7011,41.1375,40.5907,41.0323,690500.0
2008-10-09 13:30:00,78.0,78.04,76.4,76.8,548500.0,41.0061,41.0271,40.1649,40.3752,548500.0
2008-10-09 14:00:00,76.86,77.16,74.03,74.2,846500.0,40.4067,40.5645,38.919,39.0083,846500.0
2008-10-09 14:30:00,74.17,75.25,74.07,74.51,696000.0,38.9926,39.5603,38.94,39.1713,696000.0
2008-10-09 15:00:00,74.45,74.83,72.71,72.71,1125500.0,39.1398,39.3395,38.225,38.225,1125500.0
2008-10-09 15:30:00,72.72,73.45,67.73,71.08,2965000.0,38.2303,38.614,35.6069,37.3681,2965000.0
2008-10-10 09:30:00,68.65,75.0,66.25,74.19,1616500.0,36.0906,39.4289,34.8289,39.0031,1616500.0
2008-10-10 10:00:00,74.21,75.89,72.85,74.41,938500.0,39.0136,39.8968,38.2986,39.1187,938500.0
2008-10-10 10:30:00,74.39,74.9,72.28,73.03,596500.0,39.1082,39.3763,37.999,38.3932,596500.0
2008-10-10 11:00:00,73.4,73.94,71.0,71.42,502000.0,38.5878,38.8716,37.326,37.5468,502000.0
2008-10-10 11:30:00,71.4,73.22,71.09,72.14,775500.0,37.5363,38.4931,37.3733,37.9254,775500.0
2008-10-10 12:00:00,72.13,73.3,71.49,72.1,357500.0,37.9201,38.5352,37.5836,37.9043,357500.0
2008-10-10 12:30:00,71.99,73.95,71.6,73.74,431000.0,37.8465,38.8769,37.6415,38.7665,431000.0
2008-10-10 13:00:00,73.89,75.0,72.68,74.5,667000.0,38.8454,39.4289,38.2092,39.166,667000.0
2008-10-10 13:30:00,74.58,74.79,70.2,70.89,728000.0,39.2081,39.3185,36.9055,37.2682,728000.0
2008-10-10 14:00:00,70.95,73.52,70.34,71.91,579000.0,37.2997,38.6508,36.9791,37.8044,579000.0
2008-10-10 14:30:00,71.64,73.21,70.8,72.42,388000.0,37.6625,38.4879,37.2209,38.0726,388000.0
2008-10-10 15:00:00,72.47,76.82,71.2,76.6,1144000.0,38.0988,40.3857,37.4312,40.2701,1144000.0
2008-10-10 15:30:00,76.36,80.13,74.31,79.14,2243000.0,40.1439,42.1258,39.0662,41.6054,2243000.0
2008-10-13 09:30:00,80.16,81.8,75.32,76.19,1294000.0,42.1416,43.0038,39.5971,40.0545,1294000.0
2008-10-13 10:00:00,76.0,78.12,73.33,77.73,827000.0,39.9546,41.0692,38.551,40.8641,827000.0
2008-10-13 10:30:00,77.83,78.38,76.31,77.11,463000.0,40.9167,41.2058,40.1176,40.5382,463000.0
2008-10-13 11:00:00,76.91,78.46,76.74,77.07,392500.0,40.433,41.2479,40.3437,40.5171,392500.0
2008-10-13 11:30:00,77.34,78.0,77.02,78.0,195500.0,40.6591,41.0061,40.4909,41.0061,195500.0
2008-10-13 12:00:00,77.94,79.22,77.6,78.1,291500.0,40.9745,41.6474,40.7958,41.0586,291500.0
2008-10-13 12:30:00,78.1,79.4,78.07,78.5,336000.0,41.0586,41.7421,41.0429,41.2689,336000.0
2008-10-13 13:00:00,78.5,79.15,77.77,78.86,241000.0,41.2689,41.6106,40.8851,41.4582,241000.0
2008-10-13 13:30:00,78.86,79.27,77.0,77.15,429000.0,41.4582,41.6737,40.4803,40.5592,429000.0
2008-10-13 14:00:00,77.06,78.2,77.01,77.27,291500.0,40.5119,41.1112,40.4856,40.6223,291500.0
2008-10-13 14:30:00,77.2,79.89,77.13,79.5,532000.0,40.5855,41.9997,40.5487,41.7946,532000.0
2008-10-13 15:00:00,79.58,80.4,78.82,79.46,526000.0,41.8367,42.2678,41.4372,41.7736,526000.0
2008-10-13 15:30:00,79.48,82.38,79.33,82.13,1373500.0,41.7841,43.3087,41.7053,43.1773,1373500.0
2008-10-14 09:30:00,83.04,83.8,77.37,78.42,1558500.0,43.6557,44.0552,40.6749,41.2269,1558500.0
2008-10-14 10:00:00,78.42,81.0,78.25,79.59,970000.0,41.2269,42.5832,41.1375,41.842,970000.0
2008-10-14 10:30:00,79.45,79.6,77.6,78.9,417000.0,41.7684,41.8472,40.7958,41.4792,417000.0
2008-10-14 11:00:00,78.9,79.4,77.69,79.3,532500.0,41.4792,41.7421,40.8431,41.6895,532500.0
2008-10-14 11:30:00,79.22,79.41,78.6,78.79,428500.0,41.6474,41.7473,41.3215,41.4214,428500.0
2008-10-14 12:00:00,78.61,79.64,78.41,79.4,304500.0,41.3268,41.8682,41.2216,41.7421,304500.0
2008-10-14 12:30:00,79.5,80.68,79.3,79.96,304500.0,41.7946,42.415,41.6895,42.0365,304500.0
2008-10-14 13:00:00,79.83,79.92,79.2,79.73,221500.0,41.9681,42.0154,41.6369,41.9156,221500.0
2008-10-14 13:30:00,79.75,80.1,79.11,79.84,206500.0,41.9261,42.1101,41.5896,41.9734,206500.0
2008-10-14 14:00:00,79.72,80.0,78.4,79.27,400500.0,41.9103,42.0575,41.2164,41.6737,400500.0
2008-10-14 14:30:00,79.4,79.4,77.63,77.97,366000.0,41.7421,41.7421,40.8115,40.9903,366000.0
2008-10-14 15:00:00,78.12,78.91,77.45,78.19,480500.0,41.0692,41.4845,40.7169,41.106,480500.0
2008-10-14 15:30:00,78.18,80.19,78.08,79.51,967000.0,41.1007,42.1574,41.0481,41.7999,967000.0
2008-10-15 09:30:00,78.0,80.9,75.6,76.0,1136000.0,41.0061,42.5306,39.7443,39.9546,1136000.0
2008-10-15 10:00:00,76.0,76.57,74.93,75.14,699000.0,39.9546,40.2543,39.3921,39.5025,699000.0
2008-10-15 10:30:00,75.04,75.41,73.6,73.67,543000.0,39.4499,39.6445,38.6929,38.7297,543000.0
2008-10-15 11:00:00,73.69,74.89,73.16,74.06,599000.0,38.7402,39.3711,38.4616,38.9347,599000.0
2008-10-15 11:30:00,74.37,74.89,73.65,73.67,243000.0,39.0977,39.3711,38.7192,38.7297,243000.0
2008-10-15 12:00:00,73.65,74.12,72.92,73.26,282000.0,38.7192,38.9663,38.3354,38.5142,282000.0
2008-10-15 12:30:00,73.26,74.0,73.14,73.7,318500.0,38.5142,38.9032,38.4511,38.7455,318500.0
2008-10-15 13:00:00,73.67,73.88,73.28,73.65,239500.0,38.7297,38.8401,38.5247,38.7192,239500.0
2008-10-15 13:30:00,73.71,73.71,72.63,72.84,278000.0,38.7507,38.7507,38.183,38.2934,278000.0
2008-10-15 14:00:00,72.96,73.15,72.2,72.4,374000.0,38.3564,38.4563,37.9569,38.062,374000.0
2008-10-15 14:30:00,72.47,73.09,72.11,72.33,358000.0,38.0988,38.4248,37.9096,38.0252,358000.0
2008-10-15 15:00:00,72.44,73.26,72.22,72.89,498500.0,38.0831,38.5142,37.9674,38.3196,498500.0
2008-10-15 15:30:00,72.89,74.27,71.94,72.19,1162000.0,38.3196,39.0451,37.8202,37.9516,1162000.0
2008-10-16 09:30:00,73.53,75.0,70.6,73.34,771000.0,38.6561,39.4289,37.1157,38.5562,771000.0
2008-10-16 10:00:00,72.96,72.96,70.5,71.2,734500.0,38.3564,38.3564,37.0632,37.4312,734500.0
2008-10-16 10:30:00,71.42,72.77,71.2,72.2,491000.0,37.5468,38.2566,37.4312,37.9569,491000.0
2008-10-16 11:00:00,72.28,72.53,70.25,70.34,458500.0,37.999,38.1304,36.9317,36.9791,458500.0
2008-10-16 11:30:00,70.4,71.38,70.2,71.14,356000.0,37.0106,37.5258,36.9055,37.3996,356000.0
2008-10-16 12:00:00,71.22,72.59,70.5,71.69,427000.0,37.4417,38.1619,37.0632,37.6888,427000.0
2008-10-16 12:30:00,71.74,71.84,69.0,69.4,372000.0,37.7151,37.7676,36.2746,36.4849,372000.0
2008-10-16 13:00:00,69.56,70.37,69.33,70.1,141000.0,36.569,36.9948,36.4481,36.8529,141000.0
2008-10-16 13:30:00,70.06,70.54,69.12,70.39,204500.0,36.8319,37.0842,36.3377,37.0053,204500.0
2008-10-16 14:00:00,70.36,70.6,69.63,70.02,261500.0,36.9896,37.1157,36.6058,36.8108,261500.0
2008-10-16 14:30:00,70.28,71.61,69.86,71.0,368500.0,36.9475,37.6467,36.7267,37.326,368500.0
2008-10-16 15:00:00,71.09,74.4,70.97,73.51,566500.0,37.3733,39.1135,37.3103,38.6456,566500.0
2008-10-16 15:30:00,73.75,75.0,72.7,74.6,806000.0,38.7718,39.4289,38.2198,39.2186,806000.0
2008-10-17 09:30:00,73.0,74.4,70.87,74.16,933500.0,38.3775,39.1135,37.2577,38.9873,933500.0
2008-10-17 10:00:00,74.53,74.55,73.17,73.88,332500.0,39.1818,39.1923,38.4668,38.8401,332500.0
2008-10-17 10:30:00,74.07,74.7,73.65,73.96,276500.0,38.94,39.2712,38.7192,38.8822,276500.0
2008-10-17 11:00:00,74.04,74.73,73.04,73.04,298500.0,38.9242,39.287,38.3985,38.3985,298500.0
2008-10-17 11:30:00,73.02,73.94,72.53,73.74,140000.0,38.388,38.8716,38.1304,38.7665,140000.0
2008-10-17 12:00:00,73.69,74.78,73.69,74.65,252000.0,38.7402,39.3132,38.7402,39.2449,252000.0
2008-10-17 12:30:00,74.55,75.0,74.05,75.0,256500.0,39.1923,39.4289,38.9295,39.4289,256500.0
2008-10-17 13:00:00,75.0,75.79,74.73,75.4,435500.0,39.4289,39.8442,39.287,39.6392,435500.0
2008-10-17 13:30:00,75.48,76.4,75.31,75.65,381500.0,39.6813,40.1649,39.5919,39.7706,381500.0
2008-10-17 14:00:00,75.69,75.97,74.35,74.7,238500.0,39.7917,39.9389,39.0872,39.2712,238500.0
2008-10-17 14:30:00,74.92,75.75,73.84,75.72,322500.0,39.3869,39.8232,38.8191,39.8074,322500.0
2008-10-17 15:00:00,75.75,76.04,73.7,73.92,429500.0,39.8232,39.9757,38.7455,38.8611,429500.0
2008-10-17 15:30:00,73.82,74.62,72.68,72.94,708000.0,38.8086,39.2291,38.2092,38.3459,708000.0
2008-10-20 09:30:00,74.14,74.2,72.8,73.4,497000.0,38.9768,39.0083,38.2723,38.5878,497000.0
2008-10-20 10:00:00,73.53,73.72,72.07,72.75,291000.0,38.6561,38.756,37.8886,38.246,291000.0
2008-10-20 10:30:00,72.76,73.55,71.47,71.93,311000.0,38.2513,38.6666,37.5731,37.815,311000.0
2008-10-20 11:00:00,71.95,73.37,71.85,73.24,447500.0,37.8255,38.572,37.7729,38.5036,447500.0
2008-10-20 11:30:00,73.35,73.44,73.01,73.01,209000.0,38.5615,38.6088,38.3827,38.3827,209000.0
2008-10-20 12:00:00,73.11,73.42,72.74,72.79,121500.0,38.4353,38.5983,38.2408,38.2671,121500.0
2008-10-20 12:30:00,72.76,72.77,71.8,72.09,294000.0,38.2513,38.2566,37.7466,37.8991,294000.0
2008-10-20 13:00:00,72.1,72.29,71.67,72.2,336000.0,37.9043,38.0042,37.6783,37.9569,336000.0
2008-10-20 13:30:00,72.2,72.29,71.65,71.94,155500.0,37.9569,38.0042,37.6677,37.8202,155500.0
2008-10-20 14:00:00,71.88,72.48,71.05,71.59,234000.0,37.7887,38.1041,37.3523,37.6362,234000.0
2008-10-20 14:30:00,71.48,71.8,71.35,71.66,150000.0,37.5784,37.7466,37.51,37.673,150000.0
2008-10-20 15:00:00,71.6,72.17,70.5,70.5,510500.0,37.6415,37.9411,37.0632,37.0632,510500.0
2008-10-20 15:30:00,70.46,72.19,70.02,72.06,704500.0,37.0421,37.9516,36.8108,37.8833,704500.0
2008-10-21 09:30:00,70.01,70.3,69.01,69.47,759500.0,36.8056,36.958,36.2799,36.5217,759500.0
2008-10-21 10:00:00,69.45,69.7,67.42,67.6,984000.0,36.5112,36.6426,35.444,35.5386,984000.0
2008-10-21 10:30:00,67.6,67.6,66.42,67.17,1007500.0,35.5386,35.5386,34.9182,35.3125,1007500.0
2008-10-21 11:00:00,67.2,67.9,67.0,67.1,389500.0,35.3283,35.6963,35.2232,35.2757,389500.0
2008-10-21 11:30:00,67.18,67.2,66.42,66.57,430000.0,35.3178,35.3283,34.9182,34.9971,430000.0
2008-10-21 12:00:00,66.57,66.9,65.88,66.07,477500.0,34.9971,35.1706,34.6344,34.7342,477500.0
2008-10-21 12:30:00,66.07,66.36,65.42,65.67,255500.0,34.7342,34.8867,34.3925,34.524,255500.0
2008-10-21 13:00:00,65.64,66.3,65.2,66.29,357500.0,34.5082,34.8552,34.2769,34.8499,357500.0
2008-10-21 13:30:00,66.2,66.97,66.13,66.73,285500.0,34.8026,35.2074,34.7658,35.0812,285500.0
2008-10-21 14:00:00,66.77,67.55,66.7,67.16,463000.0,35.1022,35.5123,35.0654,35.3073,463000.0
2008-10-21 14:30:00,67.16,68.2,66.88,67.7,453000.0,35.3073,35.854,35.1601,35.5912,453000.0
2008-10-21 15:00:00,67.75,68.38,66.54,66.73,912500.0,35.6174,35.9486,34.9813,35.0812,912500.0
2008-10-21 15:30:00,66.67,66.67,65.25,65.74,1410500.0,35.0497,35.0497,34.3031,34.5608,1410500.0
2008-10-22 09:30:00,64.2,65.29,62.68,63.66,951500.0,33.7511,34.3242,32.9521,33.4673,951500.0
2008-10-22 10:00:00,63.8,63.97,62.59,63.26,554500.0,33.5409,33.6302,32.9047,33.257,554500.0
2008-10-22 10:30:00,63.3,63.68,63.01,63.43,249000.0,33.278,33.4778,33.1255,33.3463,249000.0
2008-10-22 11:00:00,63.45,63.5,63.0,63.03,359500.0,33.3569,33.3831,33.1203,33.1361,359500.0
2008-10-22 11:30:00,63.03,63.7,63.0,63.4,295500.0,33.1361,33.4883,33.1203,33.3306,295500.0
2008-10-22 12:00:00,63.44,63.57,63.04,63.36,228000.0,33.3516,33.4199,33.1413,33.3095,228000.0
2008-10-22 12:30:00,63.38,63.6,63.25,63.52,193500.0,33.3201,33.4357,33.2517,33.3937,193500.0
2008-10-22 13:00:00,63.46,63.46,62.7,63.06,303500.0,33.3621,33.3621,32.9626,33.1518,303500.0
2008-10-22 13:30:00,63.04,63.29,62.67,62.89,342500.0,33.1413,33.2727,32.9468,33.0625,342500.0
2008-10-22 14:00:00,62.96,63.06,62.07,62.4,451500.0,33.0993,33.1518,32.6314,32.8049,451500.0
2008-10-22 14:30:00,62.4,62.43,61.67,62.16,538000.0,32.8049,32.8206,32.4211,32.6787,538000.0
2008-10-22 15:00:00,62.16,62.27,60.4,60.7,421500.0,32.6787,32.7365,31.7534,31.9111,421500.0
2008-10-22 15:30:00,60.87,61.24,59.68,60.7,1611000.0,32.0005,32.195,31.3749,31.9111,1611000.0
2008-10-23 09:30:00,60.6,61.96,60.2,61.82,753000.0,31.8586,32.5735,31.6483,32.4999,753000.0
2008-10-23 10:00:00,61.82,62.58,60.64,60.8,636000.0,32.4999,32.8995,31.8796,31.9637,636000.0
2008-10-23 10:30:00,60.95,62.13,60.71,62.05,579000.0,32.0426,32.6629,31.9164,32.6208,579000.0
2008-10-23 11:00:00,61.99,62.12,60.88,60.95,209500.0,32.5893,32.6576,32.0058,32.0426,209500.0
2008-10-23 11:30:00,60.9,61.2,59.87,60.13,328500.0,32.0163,32.174,31.4748,31.6115,328500.0
2008-10-23 12:00:00,60.12,60.12,57.12,57.35,965500.0,31.6062,31.6062,30.0291,30.15,965500.0
2008-10-23 12:30:00,57.32,57.7,56.74,57.15,593500.0,30.1342,30.334,29.8293,30.0448,593500.0
2008-10-23 13:00:00,57.24,57.83,56.75,57.01,317000.0,30.0921,30.4023,29.8345,29.9712,317000.0
2008-10-23 13:30:00,56.92,57.06,56.07,56.18,362500.0,29.9239,29.9975,29.4771,29.5349,362500.0
2008-10-23 14:00:00,56.13,56.17,54.02,54.03,695500.0,29.5086,29.5296,28.3993,28.4046,695500.0
2008-10-23 14:30:00,54.03,54.4,52.44,53.2,1407000.0,28.4046,28.5991,27.5687,27.9682,1407000.0
2008-10-23 15:00:00,53.2,55.51,52.97,53.95,1036500.0,27.9682,29.1826,27.8473,28.3625,1036500.0
2008-10-23 15:30:00,53.95,56.0,53.26,55.49,1107500.0,28.3625,29.4403,27.9998,29.1721,1107500.0
2008-10-24 09:30:00,50.09,52.38,49.0,52.0,1212500.0,26.3333,27.5371,25.7602,27.3374,1212500.0
2008-10-24 10:00:00,51.84,52.99,50.27,51.13,963500.0,27.2533,27.8578,26.4279,26.88,963500.0
2008-10-24 10:30:00,51.11,51.75,50.68,50.97,723500.0,26.8695,27.2059,26.6434,26.7959,723500.0
2008-10-24 11:00:00,51.03,52.12,51.0,51.77,437500.0,26.8274,27.4005,26.8117,27.2165,437500.0
2008-10-24 11:30:00,51.77,52.11,50.41,50.61,434000.0,27.2165,27.3952,26.5015,26.6066,434000.0
2008-10-24 12:00:00,50.52,51.19,50.19,50.19,265500.0,26.5593,26.9115,26.3858,26.3858,265500.0
2008-10-24 12:30:00,50.08,50.71,49.81,50.11,275000.0,26.328,26.6592,26.1861,26.3438,275000.0
2008-10-24 13:00:00,50.24,50.57,49.7,49.95,230000.0,26.4121,26.5856,26.1282,26.2597,230000.0
2008-10-24 13:30:00,49.9,50.7,49.0,49.0,354500.0,26.2334,26.6539,25.7602,25.7602,354500.0
2008-10-24 14:00:00,49.03,49.28,48.04,48.35,659000.0,25.776,25.9074,25.2555,25.4185,659000.0
2008-10-24 14:30:00,48.18,49.93,48.1,49.92,794000.0,25.3291,26.2491,25.2871,26.2439,794000.0
2008-10-24 15:00:00,49.91,51.19,49.68,50.59,811500.0,26.2386,26.9115,26.1177,26.5961,811500.0
2008-10-24 15:30:00,50.56,50.95,49.83,49.93,1189000.0,26.5803,26.7854,26.1966,26.2491,1189000.0
2008-10-27 09:30:00,50.28,50.87,49.0,50.38,560000.0,26.4331,26.7433,25.7602,26.4857,560000.0
2008-10-27 10:00:00,50.37,50.67,49.04,49.68,421000.0,26.4805,26.6382,25.7812,26.1177,421000.0
2008-10-27 10:30:00,49.59,49.88,49.0,49.55,265000.0,26.0704,26.2229,25.7602,26.0494,265000.0
2008-10-27 11:00:00,49.55,50.7,49.2,49.4,400000.0,26.0494,26.6539,25.8654,25.9705,400000.0
2008-10-27 11:30:00,49.4,49.4,48.22,48.89,302000.0,25.9705,25.9705,25.3502,25.7024,302000.0
2008-10-27 12:00:00,48.81,49.53,48.44,48.54,191500.0,25.6603,26.0389,25.4658,25.5184,191500.0
2008-10-27 12:30:00,48.54,49.58,48.54,49.5,257000.0,25.5184,26.0651,25.5184,26.0231,257000.0
2008-10-27 13:00:00,49.42,49.55,48.64,49.35,180000.0,25.981,26.0494,25.571,25.9442,180000.0
2008-10-27 13:30:00,49.26,49.8,48.91,49.3,228000.0,25.8969,26.1808,25.7129,25.9179,228000.0
2008-10-27 14:00:00,49.26,49.48,48.53,48.7,308000.0,25.8969,26.0126,25.5131,25.6025,308000.0
2008-10-27 14:30:00,48.71,48.89,47.72,47.72,419500.0,25.6078,25.7024,25.0873,25.0873,419500.0
2008-10-27 15:00:00,47.72,48.8,47.71,48.68,379500.0,25.0873,25.6551,25.082,25.592,379500.0
2008-10-27 15:30:00,48.69,48.85,46.51,46.56,982500.0,25.5972,25.6814,24.4512,24.4775,982500.0
2008-10-28 09:30:00,48.9,48.9,48.0,48.11,944000.0,25.7076,25.7076,25.2345,25.2923,944000.0
2008-10-28 10:00:00,48.06,48.2,46.68,47.17,714000.0,25.266,25.3396,24.5406,24.7982,714000.0
2008-10-28 10:30:00,47.09,47.22,45.06,45.2,560500.0,24.7561,24.8244,23.6889,23.7625,560500.0
2008-10-28 11:00:00,45.19,45.6,44.66,45.14,567500.0,23.7572,23.9728,23.4786,23.7309,567500.0
2008-10-28 11:30:00,45.25,45.86,45.07,45.22,425500.0,23.7888,24.1095,23.6941,23.773,425500.0
2008-10-28 12:00:00,45.27,45.36,44.7,44.87,278000.0,23.7993,23.8466,23.4996,23.589,278000.0
2008-10-28 12:30:00,45.0,45.87,44.8,45.75,305500.0,23.6573,24.1147,23.5522,24.0516,305500.0
2008-10-28 13:00:00,45.75,46.51,45.54,46.31,520000.0,24.0516,24.4512,23.9412,24.346,520000.0
2008-10-28 13:30:00,46.42,46.42,45.5,45.62,280500.0,24.4039,24.4039,23.9202,23.9833,280500.0
2008-10-28 14:00:00,45.69,46.92,45.48,46.28,321000.0,24.0201,24.6667,23.9097,24.3303,321000.0
2008-10-28 14:30:00,46.42,47.96,46.42,47.86,506500.0,24.4039,25.2135,24.4039,25.1609,506500.0
2008-10-28 15:00:00,47.9,49.79,47.6,49.59,640500.0,25.1819,26.1755,25.0242,26.0704,640500.0
2008-10-28 15:30:00,49.67,53.28,48.76,53.23,1447500.0,26.1125,28.0103,25.634,27.984,1447500.0
2008-10-29 09:30:00,51.58,52.07,49.62,51.9,1137500.0,27.1166,27.3742,26.0862,27.2848,1137500.0
2008-10-29 10:00:00,51.51,54.18,51.23,53.4,579500.0,27.0798,28.4834,26.9326,28.0734,579500.0
2008-10-29 10:30:00,53.29,53.91,51.6,51.91,465000.0,28.0156,28.3415,27.1271,27.2901,465000.0
2008-10-29 11:00:00,51.85,53.43,51.73,53.31,324500.0,27.2585,28.0892,27.1954,28.0261,324500.0
2008-10-29 11:30:00,53.31,53.31,52.6,52.82,205500.0,28.0261,28.0261,27.6528,27.7685,205500.0
2008-10-29 12:00:00,52.9,53.3,52.64,53.3,320500.0,27.8105,28.0208,27.6738,28.0208,320500.0
2008-10-29 12:30:00,53.29,54.79,53.29,54.3,580000.0,28.0156,28.8041,28.0156,28.5465,580000.0
2008-10-29 13:00:00,54.28,54.61,53.8,54.32,241500.0,28.536,28.7095,28.2837,28.557,241500.0
2008-10-29 13:30:00,54.2,54.69,53.97,54.21,238500.0,28.494,28.7516,28.373,28.4992,238500.0
2008-10-29 14:00:00,54.15,54.7,53.0,53.8,576000.0,28.4677,28.7568,27.8631,28.2837,576000.0
2008-10-29 14:30:00,53.8,54.52,52.58,54.4,448500.0,28.2837,28.6622,27.6423,28.5991,448500.0
2008-10-29 15:00:00,54.31,56.26,54.1,55.31,656000.0,28.5518,29.5769,28.4414,29.0775,656000.0
2008-10-29 15:30:00,55.39,56.24,53.0,53.09,1097000.0,29.1196,29.5664,27.8631,27.9104,1097000.0
2008-10-30 09:30:00,54.6,57.6,53.51,55.19,1337500.0,28.7042,30.2814,28.1312,29.0144,1337500.0
2008-10-30 10:00:00,55.22,56.8,55.18,55.47,773500.0,29.0302,29.8608,29.0092,29.1616,773500.0
2008-10-30 10:30:00,55.44,55.78,54.72,55.07,480500.0,29.1458,29.3246,28.7673,28.9513,480500.0
2008-10-30 11:00:00,55.18,55.83,54.23,54.25,430000.0,29.0092,29.3509,28.5097,28.5202,430000.0
2008-10-30 11:30:00,54.3,54.59,53.46,54.1,380000.0,28.5465,28.699,28.1049,28.4414,380000.0
2008-10-30 12:00:00,54.02,54.94,53.92,54.62,276500.0,28.3993,28.883,28.3468,28.7148,276500.0
2008-10-30 12:30:00,54.6,54.98,54.15,54.15,199500.0,28.7042,28.904,28.4677,28.4677,199500.0
2008-10-30 13:00:00,54.3,55.79,54.19,55.03,313500.0,28.5465,29.3299,28.4887,28.9303,313500.0
2008-10-30 13:30:00,55.13,55.92,54.86,55.76,267000.0,28.9829,29.3982,28.8409,29.3141,267000.0
2008-10-30 14:00:00,55.63,56.5,55.18,56.19,350500.0,29.2457,29.7031,29.0092,29.5401,350500.0
2008-10-30 14:30:00,56.05,56.29,55.38,55.8,238000.0,29.4665,29.5927,29.1143,29.3351,238000.0
2008-10-30 15:00:00,55.74,56.38,54.72,55.17,363500.0,29.3036,29.64,28.7673,29.0039,363500.0
2008-10-30 15:30:00,55.1,55.8,54.13,55.03,743000.0,28.9671,29.3351,28.4572,28.9303,743000.0
2008-10-31 09:30:00,54.63,56.99,53.48,56.44,926000.0,28.72,29.9607,28.1154,29.6716,926000.0
2008-10-31 10:00:00,56.48,58.39,56.21,58.39,731000.0,29.6926,30.6967,29.5507,30.6967,731000.0
2008-10-31 10:30:00,58.3,59.17,57.82,58.55,519000.0,30.6494,31.1068,30.3971,30.7808,519000.0
2008-10-31 11:00:00,58.59,58.89,58.09,58.62,226500.0,30.8019,30.9596,30.539,30.8176,226500.0
2008-10-31 11:30:00,58.6,58.83,58.13,58.8,223000.0,30.8071,30.928,30.56,30.9123,223000.0
2008-10-31 12:00:00,58.76,58.79,58.1,58.27,215000.0,30.8912,30.907,30.5443,30.6336,215000.0
2008-10-31 12:30:00,58.36,58.62,58.15,58.43,115500.0,30.6809,30.8176,30.5705,30.7177,115500.0
2008-10-31 13:00:00,58.51,59.0,58.36,58.77,225500.0,30.7598,31.0174,30.6809,30.8965,225500.0
2008-10-31 13:30:00,58.79,59.36,58.49,58.74,275000.0,30.907,31.2067,30.7493,30.8807,275000.0
2008-10-31 14:00:00,58.6,59.06,58.1,58.32,221000.0,30.8071,31.049,30.5443,30.6599,221000.0
2008-10-31 14:30:00,58.2,58.8,57.4,57.53,374500.0,30.5968,30.9123,30.1763,30.2446,374500.0
2008-10-31 15:00:00,57.63,57.85,55.34,55.85,605000.0,30.2972,30.4128,29.0933,29.3614,605000.0
2008-10-31 15:30:00,55.98,57.01,55.2,56.75,857500.0,29.4297,29.9712,29.0197,29.8345,857500.0
2008-11-03 09:30:00,56.67,58.38,56.02,57.61,600000.0,29.7925,30.6915,29.4508,30.2867,600000.0
2008-11-03 10:00:00,57.57,58.8,57.26,58.31,564500.0,30.2656,30.9123,30.1027,30.6547,564500.0
2008-11-03 10:30:00,58.14,58.56,57.74,58.39,340500.0,30.5653,30.7861,30.355,30.6967,340500.0
2008-11-03 11:00:00,58.37,58.63,57.64,57.96,389000.0,30.6862,30.8229,30.3024,30.4707,389000.0
2008-11-03 11:30:00,57.89,59.1,57.88,58.98,357000.0,30.4339,31.07,30.4286,31.0069,357000.0
2008-11-03 12:00:00,59.08,59.57,58.98,59.09,422500.0,31.0595,31.3171,31.0069,31.0647,422500.0
2008-11-03 12:30:00,59.18,59.73,59.18,59.69,385500.0,31.112,31.4012,31.112,31.3802,385500.0
2008-11-03 13:00:00,59.77,60.59,59.66,60.19,619000.0,31.4222,31.8533,31.3644,31.643,619000.0
2008-11-03 13:30:00,60.18,60.3,59.69,60.11,506000.0,31.6378,31.7008,31.3802,31.601,506000.0
2008-11-03 14:00:00,60.18,60.33,59.73,60.1,379500.0,31.6378,31.7166,31.4012,31.5957,379500.0
2008-11-03 14:30:00,60.11,60.32,59.74,59.77,542500.0,31.601,31.7114,31.4064,31.4222,542500.0
2008-11-03 15:00:00,59.78,61.66,59.78,61.18,839500.0,31.4275,32.4158,31.4275,32.1635,839500.0
2008-11-03 15:30:00,61.13,61.49,60.22,60.36,793500.0,32.1372,32.3264,31.6588,31.7324,793500.0
2008-11-04 09:30:00,62.23,62.5,60.35,61.08,615500.0,32.7155,32.8574,31.7271,32.1109,615500.0
2008-11-04 10:00:00,61.21,63.0,61.1,62.88,454500.0,32.1792,33.1203,32.1214,33.0572,454500.0
2008-11-04 10:30:00,62.91,63.39,62.6,62.8,482000.0,33.073,33.3253,32.91,33.0151,482000.0
2008-11-04 11:00:00,62.88,63.8,62.22,62.44,520000.0,33.0572,33.5409,32.7102,32.8259,520000.0
2008-11-04 11:30:00,62.44,63.93,62.32,63.76,538500.0,32.8259,33.6092,32.7628,33.5198,538500.0
2008-11-04 12:00:00,63.66,64.0,63.6,63.63,313000.0,33.4673,33.646,33.4357,33.4515,313000.0
2008-11-04 12:30:00,63.64,63.79,63.41,63.64,152000.0,33.4567,33.5356,33.3358,33.4567,152000.0
2008-11-04 13:00:00,63.59,64.41,63.43,64.38,495000.0,33.4305,33.8615,33.3463,33.8458,495000.0
2008-11-04 13:30:00,64.34,64.4,63.91,63.97,322500.0,33.8247,33.8563,33.5987,33.6302,322500.0
2008-11-04 14:00:00,63.97,64.0,63.25,63.8,341500.0,33.6302,33.646,33.2517,33.5409,341500.0
2008-11-04 14:30:00,63.83,63.83,61.96,62.06,567000.0,33.5566,33.5566,32.5735,32.6261,567000.0
2008-11-04 15:00:00,62.06,62.86,61.6,62.7,518000.0,32.6261,33.0467,32.3843,32.9626,518000.0
2008-11-04 15:30:00,62.72,63.98,62.57,63.87,911500.0,32.9731,33.6355,32.8942,33.5777,911500.0
2008-11-05 09:30:00,62.55,63.01,61.38,61.55,679000.0,32.8837,33.1255,32.2686,32.358,679000.0
2008-11-05 10:00:00,61.47,62.3,61.35,62.03,328000.0,32.3159,32.7523,32.2528,32.6103,328000.0
2008-11-05 10:30:00,62.03,62.28,61.64,61.8,185000.0,32.6103,32.7418,32.4053,32.4894,185000.0
2008-11-05 11:00:00,61.84,62.11,61.4,61.54,194000.0,32.5104,32.6524,32.2791,32.3527,194000.0
2008-11-05 11:30:00,61.48,61.61,60.12,60.85,355500.0,32.3212,32.3895,31.6062,31.99,355500.0
2008-11-05 12:00:00,60.84,60.88,59.65,59.96,267000.0,31.9847,32.0058,31.3591,31.5221,267000.0
2008-11-05 12:30:00,59.96,60.23,59.7,60.15,193500.0,31.5221,31.664,31.3854,31.622,193500.0
2008-11-05 13:00:00,60.19,60.2,59.93,60.07,145500.0,31.643,31.6483,31.5063,31.5799,145500.0
2008-11-05 13:30:00,60.0,60.1,59.03,59.88,401000.0,31.5431,31.5957,31.0332,31.48,401000.0
2008-11-05 14:00:00,59.81,59.9,59.03,59.03,406500.0,31.4432,31.4906,31.0332,31.0332,406500.0
2008-11-05 14:30:00,59.06,59.66,59.03,59.54,356500.0,31.049,31.3644,31.0332,31.3013,356500.0
2008-11-05 15:00:00,59.5,59.74,57.7,57.73,676000.0,31.2803,31.4064,30.334,30.3497,676000.0
2008-11-05 15:30:00,57.81,57.92,56.19,56.71,968500.0,30.3918,30.4496,29.5401,29.8135,968500.0
2008-11-06 09:30:00,56.2,57.75,54.57,55.33,892500.0,29.5454,30.3603,28.6885,29.088,892500.0
2008-11-06 10:00:00,55.33,55.6,54.5,54.75,379500.0,29.088,29.23,28.6517,28.7831,379500.0
2008-11-06 10:30:00,54.7,54.9,54.16,54.88,464500.0,28.7568,28.862,28.4729,28.8514,464500.0
2008-11-06 11:00:00,54.86,54.86,53.64,54.23,413500.0,28.8409,28.8409,28.1996,28.5097,413500.0
2008-11-06 11:30:00,54.29,54.5,53.95,54.25,159500.0,28.5413,28.6517,28.3625,28.5202,159500.0
2008-11-06 12:00:00,54.25,54.52,53.61,53.67,362500.0,28.5202,28.6622,28.1838,28.2153,362500.0
2008-11-06 12:30:00,53.78,53.79,53.11,53.23,213500.0,28.2732,28.2784,27.9209,27.984,213500.0
2008-11-06 13:00:00,53.34,53.46,52.79,53.46,206500.0,28.0418,28.1049,27.7527,28.1049,206500.0
2008-11-06 13:30:00,53.18,53.3,52.6,53.14,213000.0,27.9577,28.0208,27.6528,27.9367,213000.0
2008-11-06 14:00:00,53.1,53.69,52.94,53.04,189000.0,27.9157,28.2258,27.8316,27.8841,189000.0
2008-11-06 14:30:00,53.04,53.9,52.84,52.84,472000.0,27.8841,28.3362,27.779,27.779,472000.0
2008-11-06 15:00:00,52.9,53.23,51.6,52.1,636000.0,27.8105,27.984,27.1271,27.3899,636000.0
2008-11-06 15:30:00,52.1,52.84,51.69,51.93,950000.0,27.3899,27.779,27.1744,27.3006,950000.0
2008-11-07 09:30:00,53.34,53.6,51.53,52.19,542500.0,28.0418,28.1785,27.0903,27.4373,542500.0
2008-11-07 10:00:00,52.2,53.67,52.12,53.14,541500.0,27.4425,28.2153,27.4005,27.9367,541500.0
2008-11-07 10:30:00,53.16,53.82,52.43,52.5,342000.0,27.9472,28.2942,27.5634,27.6002,342000.0
2008-11-07 11:00:00,52.55,52.55,51.02,51.24,499000.0,27.6265,27.6265,26.8222,26.9378,499000.0
2008-11-07 11:30:00,51.23,52.16,50.79,52.12,248000.0,26.9326,27.4215,26.7013,27.4005,248000.0
2008-11-07 12:00:00,52.2,52.2,50.69,50.96,355000.0,27.4425,27.4425,26.6487,26.7906,355000.0
2008-11-07 12:30:00,50.96,51.43,50.52,51.29,387500.0,26.7906,27.0377,26.5593,26.9641,387500.0
2008-11-07 13:00:00,51.37,51.75,51.02,51.75,185000.0,27.0062,27.2059,26.8222,27.2059,185000.0
2008-11-07 13:30:00,51.85,52.2,51.54,52.0,251000.0,27.2585,27.4425,27.0955,27.3374,251000.0
2008-11-07 14:00:00,52.03,52.16,51.73,51.9,150000.0,27.3531,27.4215,27.1954,27.2848,150000.0
2008-11-07 14:30:00,51.99,52.4,51.18,51.26,374500.0,27.3321,27.5477,26.9063,26.9483,374500.0
2008-11-07 15:00:00,51.2,51.87,50.67,51.2,384500.0,26.9168,27.269,26.6382,26.9168,384500.0
2008-11-07 15:30:00,51.12,53.87,51.12,53.81,729500.0,26.8747,28.3205,26.8747,28.2889,729500.0
2008-11-10 09:30:00,55.04,55.4,54.5,54.96,503500.0,28.9356,29.1248,28.6517,28.8935,503500.0
2008-11-10 10:00:00,54.85,54.93,53.21,53.32,431500.0,28.8357,28.8777,27.9735,28.0313,431500.0
2008-11-10 10:30:00,53.32,53.51,51.91,52.1,367500.0,28.0313,28.1312,27.2901,27.3899,367500.0
2008-11-10 11:00:00,52.08,52.09,50.13,50.7,590500.0,27.3794,27.3847,26.3543,26.6539,590500.0
2008-11-10 11:30:00,50.78,50.8,49.68,49.79,327000.0,26.696,26.7065,26.1177,26.1755,327000.0
2008-11-10 12:00:00,49.83,50.65,49.77,49.77,278000.0,26.1966,26.6277,26.165,26.165,278000.0
2008-11-10 12:30:00,49.8,50.2,49.38,49.97,244000.0,26.1808,26.3911,25.96,26.2702,244000.0
2008-11-10 13:00:00,49.98,50.2,49.6,50.0,155500.0,26.2754,26.3911,26.0757,26.2859,155500.0
2008-11-10 13:30:00,50.06,50.3,49.83,50.15,170000.0,26.3175,26.4437,26.1966,26.3648,170000.0
2008-11-10 14:00:00,50.15,50.23,49.25,49.44,341500.0,26.3648,26.4069,25.8916,25.9915,341500.0
2008-11-10 14:30:00,49.44,49.44,48.15,48.37,396500.0,25.9915,25.9915,25.3134,25.429,396500.0
2008-11-10 15:00:00,48.52,48.93,47.71,47.84,670500.0,25.5079,25.7234,25.082,25.1504,670500.0
2008-11-10 15:30:00,47.75,48.85,47.4,48.66,849500.0,25.1031,25.6814,24.9191,25.5815,849500.0
2008-11-11 09:30:00,47.04,47.56,46.05,46.79,688000.0,24.7298,25.0032,24.2093,24.5984,688000.0
2008-11-11 10:00:00,46.71,47.0,45.86,45.94,563500.0,24.5563,24.7088,24.1095,24.1515,563500.0
2008-11-11 10:30:00,45.89,46.25,45.11,45.15,608000.0,24.1252,24.3145,23.7152,23.7362,608000.0
2008-11-11 11:00:00,45.18,46.22,45.01,46.16,416000.0,23.752,24.2987,23.6626,24.2672,416000.0
2008-11-11 11:30:00,46.12,46.19,45.75,45.87,379500.0,24.2461,24.2829,24.0516,24.1147,379500.0
2008-11-11 12:00:00,45.95,46.0,45.14,45.27,455000.0,24.1568,24.1831,23.7309,23.7993,455000.0
2008-11-11 12:30:00,45.28,45.9,45.2,45.86,840000.0,23.8045,24.1305,23.7625,24.1095,840000.0
2008-11-11 13:00:00,45.87,46.14,45.46,45.94,768500.0,24.1147,24.2567,23.8992,24.1515,768500.0
2008-11-11 13:30:00,46.0,47.29,45.79,47.16,351000.0,24.1831,24.8612,24.0727,24.7929,351000.0
2008-11-11 14:00:00,47.28,48.88,46.76,48.8,625500.0,24.856,25.6971,24.5826,25.6551,625500.0
2008-11-11 14:30:00,48.72,49.12,47.2,47.6,783500.0,25.613,25.8233,24.8139,25.0242,783500.0
2008-11-11 15:00:00,47.6,48.04,47.04,47.72,540000.0,25.0242,25.2555,24.7298,25.0873,540000.0
2008-11-11 15:30:00,47.63,47.68,46.22,47.32,765000.0,25.04,25.0663,24.2987,24.877,765000.0
2008-11-12 09:30:00,46.6,46.6,45.13,46.33,572000.0,24.4985,24.4985,23.7257,24.3566,572000.0
2008-11-12 10:00:00,46.33,46.6,45.08,45.29,528500.0,24.3566,24.4985,23.6994,23.8098,528500.0
2008-11-12 10:30:00,45.33,46.49,45.28,46.4,603500.0,23.8308,24.4407,23.8045,24.3934,603500.0
2008-11-12 11:00:00,46.43,46.48,45.7,45.74,571500.0,24.4091,24.4354,24.0253,24.0464,571500.0
2008-11-12 11:30:00,45.77,45.95,45.3,45.84,540000.0,24.0621,24.1568,23.8151,24.0989,540000.0
2008-11-12 12:00:00,45.89,46.16,45.48,45.99,171500.0,24.1252,24.2672,23.9097,24.1778,171500.0
2008-11-12 12:30:00,45.94,46.93,45.82,46.93,505500.0,24.1515,24.672,24.0884,24.672,505500.0
2008-11-12 13:00:00,46.92,47.3,46.14,46.4,560500.0,24.6667,24.8665,24.2567,24.3934,560500.0
2008-11-12 13:30:00,46.4,46.45,45.22,45.48,808500.0,24.3934,24.4196,23.773,23.9097,808500.0
2008-11-12 14:00:00,45.49,45.64,45.15,45.55,247500.0,23.9149,23.9938,23.7362,23.9465,247500.0
2008-11-12 14:30:00,45.55,46.09,45.23,45.3,335000.0,23.9465,24.2304,23.7783,23.8151,335000.0
2008-11-12 15:00:00,45.37,45.37,44.42,45.13,664000.0,23.8519,23.8519,23.3524,23.7257,664000.0
2008-11-12 15:30:00,45.09,45.7,44.73,44.93,894500.0,23.7047,24.0253,23.5154,23.6205,894500.0
2008-11-13 09:30:00,45.65,46.0,43.23,43.77,930500.0,23.9991,24.1831,22.7268,23.0107,930500.0
2008-11-13 10:00:00,43.69,44.1,43.3,43.43,886500.0,22.9687,23.1842,22.7636,22.832,886500.0
2008-11-13 10:30:00,43.48,44.2,42.1,42.57,918000.0,22.8583,23.2368,22.1328,22.3798,918000.0
2008-11-13 11:00:00,42.53,42.8,42.02,42.6,863000.0,22.3588,22.5008,22.0907,22.3956,863000.0
2008-11-13 11:30:00,42.55,42.66,41.44,41.5,573500.0,22.3693,22.4272,21.7858,21.8173,573500.0
2008-11-13 12:00:00,41.55,41.88,40.32,40.66,633000.0,21.8436,22.0171,21.197,21.3757,633000.0
2008-11-13 12:30:00,40.64,40.89,39.61,39.61,916000.0,21.3652,21.4966,20.8237,20.8237,916000.0
2008-11-13 13:00:00,39.61,40.7,39.44,40.7,872000.0,20.8237,21.3968,20.7343,21.3968,872000.0
2008-11-13 13:30:00,40.62,42.44,40.43,41.67,1007000.0,21.3547,22.3115,21.2548,21.9067,1007000.0
2008-11-13 14:00:00,41.61,43.36,41.53,42.92,1083500.0,21.8752,22.7952,21.8331,22.5638,1083500.0
2008-11-13 14:30:00,43.1,44.24,42.73,43.32,1014500.0,22.6585,23.2578,22.464,22.7741,1014500.0
2008-11-13 15:00:00,43.35,44.8,42.42,44.58,949000.0,22.7899,23.5522,22.301,23.4365,949000.0
2008-11-13 15:30:00,44.6,45.04,43.41,45.04,1630000.0,23.4471,23.6784,22.8215,23.6784,1630000.0
2008-11-14 09:30:00,43.53,44.5,43.4,43.83,980000.0,22.8845,23.3945,22.8162,23.0423,980000.0
2008-11-14 10:00:00,43.85,44.0,42.5,43.17,680500.0,23.0528,23.1316,22.343,22.6953,680500.0
2008-11-14 10:30:00,43.14,43.3,42.17,42.4,436000.0,22.6795,22.7636,22.1696,22.2905,436000.0
2008-11-14 11:00:00,42.36,43.0,41.84,42.98,280500.0,22.2694,22.6059,21.9961,22.5954,280500.0
2008-11-14 11:30:00,42.91,42.98,42.28,42.62,282000.0,22.5586,22.5954,22.2274,22.4061,282000.0
2008-11-14 12:00:00,42.52,42.8,42.25,42.51,154000.0,22.3536,22.5008,22.2116,22.3483,154000.0
2008-11-14 12:30:00,42.48,43.37,42.48,43.36,168500.0,22.3325,22.8004,22.3325,22.7952,168500.0
2008-11-14 13:00:00,43.27,43.32,42.25,43.13,256500.0,22.7479,22.7741,22.2116,22.6743,256500.0
2008-11-14 13:30:00,43.1,43.38,42.58,42.92,276500.0,22.6585,22.8057,22.3851,22.5638,276500.0
2008-11-14 14:00:00,42.99,43.66,42.67,43.53,640000.0,22.6006,22.9529,22.4324,22.8845,640000.0
2008-11-14 14:30:00,43.58,44.34,43.22,44.12,662000.0,22.9108,23.3104,22.7216,23.1947,662000.0
2008-11-14 15:00:00,44.16,44.3,43.22,43.51,556500.0,23.2157,23.2893,22.7216,22.874,556500.0
2008-11-14 15:30:00,43.37,43.51,41.3,41.81,1011000.0,22.8004,22.874,21.7122,21.9803,1011000.0
2008-11-17 09:30:00,41.18,41.4,39.84,40.79,600000.0,21.6491,21.7648,20.9446,21.4441,600000.0
2008-11-17 10:00:00,40.69,40.69,39.6,39.89,409500.0,21.3915,21.3915,20.8185,20.9709,409500.0
2008-11-17 10:30:00,39.87,40.35,39.41,39.43,428500.0,20.9604,21.2128,20.7186,20.7291,428500.0
2008-11-17 11:00:00,39.44,39.84,39.04,39.2,720000.0,20.7343,20.9446,20.5241,20.6082,720000.0
2008-11-17 11:30:00,39.27,40.33,39.01,40.08,440500.0,20.645,21.2022,20.5083,21.0708,440500.0
2008-11-17 12:00:00,40.06,41.04,39.74,41.01,493000.0,21.0603,21.5755,20.8921,21.5597,493000.0
2008-11-17 12:30:00,41.06,41.56,40.7,41.14,272000.0,21.586,21.8489,21.3968,21.6281,272000.0
2008-11-17 13:00:00,41.14,41.19,40.5,40.7,291500.0,21.6281,21.6544,21.2916,21.3968,291500.0
2008-11-17 13:30:00,40.81,40.98,40.14,40.62,335000.0,21.4546,21.544,21.1024,21.3547,335000.0
2008-11-17 14:00:00,40.46,40.5,39.28,39.41,620500.0,21.2706,21.2916,20.6502,20.7186,620500.0
2008-11-17 14:30:00,39.48,39.67,39.04,39.2,626500.0,20.7554,20.8553,20.5241,20.6082,626500.0
2008-11-17 15:00:00,39.2,39.7,39.01,39.34,754500.0,20.6082,20.871,20.5083,20.6818,754500.0
2008-11-17 15:30:00,39.44,39.59,37.96,38.0,1552500.0,20.7343,20.8132,19.9563,19.9773,1552500.0
2008-11-18 09:30:00,38.45,38.71,37.0,37.38,979500.0,20.2139,20.3506,19.4516,19.6514,979500.0
2008-11-18 10:00:00,37.33,37.74,36.02,37.74,1550000.0,19.6251,19.8406,18.9364,19.8406,1550000.0
2008-11-18 10:30:00,37.74,37.99,36.83,37.12,972500.0,19.8406,19.9721,19.3622,19.5147,972500.0
2008-11-18 11:00:00,37.12,37.2,36.56,37.02,554500.0,19.5147,19.5567,19.2203,19.4621,554500.0
2008-11-18 11:30:00,37.04,37.94,36.91,37.89,844000.0,19.4726,19.9458,19.4043,19.9195,844000.0
2008-11-18 12:00:00,37.86,38.26,37.66,37.96,747000.0,19.9037,20.114,19.7986,19.9563,747000.0
2008-11-18 12:30:00,37.9,38.0,37.4,37.76,553000.0,19.9247,19.9773,19.6619,19.8511,553000.0
2008-11-18 13:00:00,37.72,37.72,36.78,37.16,423500.0,19.8301,19.8301,19.3359,19.5357,423500.0
2008-11-18 13:30:00,37.17,37.19,36.35,36.95,351000.0,19.541,19.5515,19.1099,19.4253,351000.0
2008-11-18 14:00:00,36.99,36.99,36.5,36.87,413000.0,19.4463,19.4463,19.1887,19.3833,413000.0
2008-11-18 14:30:00,36.8,36.82,35.98,36.14,626500.0,19.3465,19.357,18.9154,18.9995,626500.0
2008-11-18 15:00:00,36.09,37.15,35.92,36.65,1022500.0,18.9732,19.5305,18.8838,19.2676,1022500.0
2008-11-18 15:30:00,36.69,37.48,36.22,37.38,1360500.0,19.2886,19.7039,19.0415,19.6514,1360500.0
2008-11-19 09:30:00,36.57,37.27,36.2,36.61,787000.0,19.2255,19.5935,19.031,19.2466,787000.0
2008-11-19 10:00:00,36.57,37.69,36.38,37.27,570000.0,19.2255,19.8143,19.1256,19.5935,570000.0
2008-11-19 10:30:00,37.29,37.29,36.34,36.35,385000.0,19.6041,19.6041,19.1046,19.1099,385000.0
2008-11-19 11:00:00,36.26,36.87,35.69,35.69,592000.0,19.0626,19.3833,18.7629,18.7629,592000.0
2008-11-19 11:30:00,35.69,36.09,35.55,36.0,398500.0,18.7629,18.9732,18.6893,18.9259,398500.0
2008-11-19 12:00:00,36.0,36.02,35.33,35.6,309500.0,18.9259,18.9364,18.5736,18.7156,309500.0
2008-11-19 12:30:00,35.6,36.01,35.53,35.76,177500.0,18.7156,18.9311,18.6788,18.7997,177500.0
2008-11-19 13:00:00,35.75,36.17,35.29,35.32,159000.0,18.7944,19.0152,18.5526,18.5684,159000.0
2008-11-19 13:30:00,35.24,35.75,35.05,35.5,332500.0,18.5263,18.7944,18.4264,18.663,332500.0
2008-11-19 14:00:00,35.56,35.56,35.03,35.14,316500.0,18.6946,18.6946,18.4159,18.4738,316500.0
2008-11-19 14:30:00,35.13,35.7,34.66,35.42,714500.0,18.4685,18.7682,18.2214,18.621,714500.0
2008-11-19 15:00:00,35.39,35.72,34.55,34.76,586500.0,18.6052,18.7787,18.1636,18.274,586500.0
2008-11-19 15:30:00,34.74,35.0,34.2,34.2,1963500.0,18.2635,18.4002,17.9796,17.9796,1963500.0
2008-11-20 09:30:00,34.51,34.51,32.14,32.35,1405000.0,18.1426,18.1426,16.8966,17.007,1405000.0
2008-11-20 10:00:00,32.41,32.57,31.1,32.11,1083500.0,17.0385,17.1227,16.3499,16.8808,1083500.0
2008-11-20 10:30:00,32.08,33.64,32.05,33.64,914500.0,16.8651,17.6852,16.8493,17.6852,914500.0
2008-11-20 11:00:00,33.64,34.0,32.89,33.32,482000.0,17.6852,17.8744,17.2909,17.5169,482000.0
2008-11-20 11:30:00,33.33,33.37,32.67,32.81,426500.0,17.5222,17.5432,17.1752,17.2488,426500.0
2008-11-20 12:00:00,32.83,33.69,32.33,33.6,601000.0,17.2593,17.7115,16.9965,17.6642,601000.0
2008-11-20 12:30:00,33.68,34.79,33.61,33.86,531500.0,17.7062,18.2898,17.6694,17.8008,531500.0
2008-11-20 13:00:00,33.87,34.48,33.22,33.91,489000.0,17.8061,18.1268,17.4644,17.8271,489000.0
2008-11-20 13:30:00,33.92,34.09,33.27,34.0,364500.0,17.8324,17.9218,17.4907,17.8744,364500.0
2008-11-20 14:00:00,33.99,33.99,32.65,32.66,330500.0,17.8692,17.8692,17.1647,17.17,330500.0
2008-11-20 14:30:00,32.68,33.19,32.51,33.09,484500.0,17.1805,17.4486,17.0911,17.396,484500.0
2008-11-20 15:00:00,33.08,33.5,32.65,32.71,747000.0,17.3908,17.6116,17.1647,17.1963,747000.0
2008-11-20 15:30:00,32.71,33.14,31.29,31.34,2021000.0,17.1963,17.4223,16.4497,16.476,2021000.0
2008-11-21 09:30:00,32.81,35.0,32.81,34.16,2244500.0,17.2488,18.4002,17.2488,17.9586,2244500.0
2008-11-21 10:00:00,34.13,35.38,33.91,35.12,1521500.0,17.9428,18.5999,17.8271,18.4632,1521500.0
2008-11-21 10:30:00,35.12,35.36,33.47,33.58,884000.0,18.4632,18.5894,17.5958,17.6536,884000.0
2008-11-21 11:00:00,33.66,34.28,32.6,34.11,1042000.0,17.6957,18.0216,17.1384,17.9323,1042000.0
2008-11-21 11:30:00,34.14,34.6,33.43,33.58,401000.0,17.948,18.1899,17.5748,17.6536,401000.0
2008-11-21 12:00:00,33.58,34.2,33.22,34.1,417500.0,17.6536,17.9796,17.4644,17.927,417500.0
2008-11-21 12:30:00,34.16,34.54,33.07,33.07,493000.0,17.9586,18.1583,17.3855,17.3855,493000.0
2008-11-21 13:00:00,33.16,33.49,32.91,33.02,466500.0,17.4328,17.6063,17.3014,17.3592,466500.0
2008-11-21 13:30:00,33.07,33.34,32.65,32.65,432500.0,17.3855,17.5275,17.1647,17.1647,432500.0
2008-11-21 14:00:00,32.64,33.45,32.52,32.95,545000.0,17.1595,17.5853,17.0964,17.3224,545000.0
2008-11-21 14:30:00,32.99,33.47,32.4,32.79,637000.0,17.3435,17.5958,17.0333,17.2383,637000.0
2008-11-21 15:00:00,32.79,35.14,32.76,34.7,1168500.0,17.2383,18.4738,17.2225,18.2424,1168500.0
2008-11-21 15:30:00,34.66,35.37,34.1,35.14,2159000.0,18.2214,18.5947,17.927,18.4738,2159000.0
2008-11-24 09:30:00,36.3,36.4,34.46,34.76,1081000.0,19.0836,19.1362,18.1163,18.274,1081000.0
2008-11-24 10:00:00,34.75,35.58,34.37,35.57,1056500.0,18.2687,18.7051,18.069,18.6998,1056500.0
2008-11-24 10:30:00,35.53,37.35,35.29,37.35,1027000.0,18.6788,19.6356,18.5526,19.6356,1027000.0
2008-11-24 11:00:00,37.35,38.4,37.29,38.03,1129000.0,19.6356,20.1876,19.6041,19.9931,1129000.0
2008-11-24 11:30:00,38.06,38.71,38.02,38.19,585000.0,20.0089,20.3506,19.9878,20.0772,585000.0
2008-11-24 12:00:00,38.2,38.72,38.01,38.14,563000.0,20.0825,20.3558,19.9826,20.0509,563000.0
2008-11-24 12:30:00,38.06,38.6,38.06,38.54,337000.0,20.0089,20.2927,20.0089,20.2612,337000.0
2008-11-24 13:00:00,38.56,38.76,38.11,38.55,310000.0,20.2717,20.3769,20.0351,20.2665,310000.0
2008-11-24 13:30:00,38.45,38.76,38.07,38.65,267000.0,20.2139,20.3769,20.0141,20.319,267000.0
2008-11-24 14:00:00,38.72,38.84,37.91,38.53,494500.0,20.3558,20.4189,19.93,20.2559,494500.0
2008-11-24 14:30:00,38.66,39.12,38.27,39.1,685000.0,20.3243,20.5661,20.1193,20.5556,685000.0
2008-11-24 15:00:00,39.1,39.94,38.96,39.94,650000.0,20.5556,20.9972,20.482,20.9972,650000.0
2008-11-24 15:30:00,39.9,40.22,39.02,40.05,2007500.0,20.9762,21.1444,20.5135,21.055,2007500.0
2008-11-25 09:30:00,41.16,42.5,41.0,41.08,1215000.0,21.6386,22.343,21.5545,21.5965,1215000.0
2008-11-25 10:00:00,41.07,42.0,40.18,40.63,951000.0,21.5913,22.0802,21.1234,21.36,951000.0
2008-11-25 10:30:00,40.63,41.0,38.79,39.06,655500.0,21.36,21.5545,20.3926,20.5346,655500.0
2008-11-25 11:00:00,39.1,39.57,38.73,39.31,572000.0,20.5556,20.8027,20.3611,20.666,572000.0
2008-11-25 11:30:00,39.29,39.6,39.0,39.23,198000.0,20.6555,20.8185,20.503,20.6239,198000.0
2008-11-25 12:00:00,39.19,39.35,38.51,38.91,312000.0,20.6029,20.687,20.2454,20.4557,312000.0
2008-11-25 12:30:00,39.0,39.19,38.0,38.36,256000.0,20.503,20.6029,19.9773,20.1666,256000.0
2008-11-25 13:00:00,38.36,39.2,38.13,39.12,285500.0,20.1666,20.6082,20.0457,20.5661,285500.0
2008-11-25 13:30:00,39.19,39.4,38.65,38.72,186500.0,20.6029,20.7133,20.319,20.3558,186500.0
2008-11-25 14:00:00,38.68,38.76,38.04,38.45,308500.0,20.3348,20.3769,19.9983,20.2139,308500.0
2008-11-25 14:30:00,38.29,39.2,38.27,38.97,237000.0,20.1298,20.6082,20.1193,20.4873,237000.0
2008-11-25 15:00:00,39.0,39.9,38.91,39.48,445500.0,20.503,20.9762,20.4557,20.7554,445500.0
2008-11-25 15:30:00,39.47,40.38,39.27,39.87,941500.0,20.7501,21.2285,20.645,20.9604,941500.0
2008-11-26 09:30:00,38.63,40.38,38.1,39.79,462500.0,20.3085,21.2285,20.0299,20.9183,462500.0
2008-11-26 10:00:00,39.81,42.76,39.58,42.18,909000.0,20.9289,22.4797,20.8079,22.1748,909000.0
2008-11-26 10:30:00,42.18,42.33,40.83,41.01,528000.0,22.1748,22.2537,21.4651,21.5597,528000.0
2008-11-26 11:00:00,41.02,41.42,40.66,41.0,261500.0,21.565,21.7753,21.3757,21.5545,261500.0
2008-11-26 11:30:00,40.85,42.33,40.85,42.08,395500.0,21.4756,22.2537,21.4756,22.1222,395500.0
2008-11-26 12:00:00,42.1,42.16,41.25,41.89,195000.0,22.1328,22.1643,21.6859,22.0224,195000.0
2008-11-26 12:30:00,41.92,42.3,41.86,41.96,179000.0,22.0381,22.2379,22.0066,22.0592,179000.0
2008-11-26 13:00:00,42.04,42.43,41.82,42.03,233000.0,22.1012,22.3062,21.9856,22.096,233000.0
2008-11-26 13:30:00,41.96,42.0,41.49,41.64,172000.0,22.0592,22.0802,21.8121,21.8909,172000.0
2008-11-26 14:00:00,41.62,42.09,41.28,41.9,185500.0,21.8804,22.1275,21.7017,22.0276,185500.0
2008-11-26 14:30:00,41.81,42.38,41.81,42.17,218000.0,21.9803,22.28,21.9803,22.1696,218000.0
2008-11-26 15:00:00,42.25,42.97,41.98,42.64,520000.0,22.2116,22.5901,22.0697,22.4166,520000.0
2008-11-26 15:30:00,42.68,42.68,41.73,42.3,572000.0,22.4377,22.4377,21.9382,22.2379,572000.0
2008-11-28 09:30:00,41.0,42.0,40.8,41.39,429500.0,21.5545,22.0802,21.4493,21.7595,429500.0
2008-11-28 10:00:00,41.39,41.73,40.38,41.27,328000.0,21.7595,21.9382,21.2285,21.6964,328000.0
2008-11-28 10:30:00,41.11,41.33,40.81,41.33,190000.0,21.6123,21.728,21.4546,21.728,190000.0
2008-11-28 11:00:00,41.33,41.68,41.01,41.68,184500.0,21.728,21.912,21.5597,21.912,184500.0
2008-11-28 11:30:00,41.68,41.77,41.05,41.68,221500.0,21.912,21.9593,21.5808,21.912,221500.0
2008-11-28 12:00:00,41.7,41.7,41.0,41.25,155500.0,21.9225,21.9225,21.5545,21.6859,155500.0
2008-11-28 12:30:00,41.25,42.34,41.14,42.34,442000.0,21.6859,22.2589,21.6281,22.2589,442000.0
2008-12-01 09:30:00,39.6,39.6,37.76,37.94,1168500.0,20.8185,20.8185,19.8511,19.9458,1168500.0
2008-12-01 10:00:00,38.05,38.38,37.68,37.78,895000.0,20.0036,20.1771,19.8091,19.8617,895000.0
2008-12-01 10:30:00,37.82,38.05,37.4,37.5,381000.0,19.8827,20.0036,19.6619,19.7145,381000.0
2008-12-01 11:00:00,37.52,37.89,37.1,37.1,341000.0,19.725,19.9195,19.5042,19.5042,341000.0
2008-12-01 11:30:00,37.05,37.79,37.04,37.18,251000.0,19.4779,19.8669,19.4726,19.5462,251000.0
2008-12-01 12:00:00,37.15,37.36,36.83,36.87,324000.0,19.5305,19.6409,19.3622,19.3833,324000.0
2008-12-01 12:30:00,36.85,37.22,36.85,36.99,270500.0,19.3727,19.5673,19.3727,19.4463,270500.0
2008-12-01 13:00:00,37.0,37.7,37.0,37.53,419000.0,19.4516,19.8196,19.4516,19.7302,419000.0
2008-12-01 13:30:00,37.53,37.85,37.0,37.4,212000.0,19.7302,19.8985,19.4516,19.6619,212000.0
2008-12-01 14:00:00,37.41,37.44,36.92,37.25,245500.0,19.6671,19.6829,19.4095,19.583,245500.0
2008-12-01 14:30:00,37.27,37.4,36.93,37.23,370000.0,19.5935,19.6619,19.4148,19.5725,370000.0
2008-12-01 15:00:00,37.16,37.18,36.36,36.4,365000.0,19.5357,19.5462,19.1151,19.1362,365000.0
2008-12-01 15:30:00,36.36,36.41,34.53,34.53,1465000.0,19.1151,19.1414,18.1531,18.1531,1465000.0
2008-12-02 09:30:00,34.26,35.0,31.2,32.62,1922000.0,18.0111,18.4002,16.4024,17.1489,1922000.0
2008-12-02 10:00:00,32.6,34.54,32.38,34.15,1130500.0,17.1384,18.1583,17.0228,17.9533,1130500.0
2008-12-02 10:30:00,34.23,34.89,33.52,33.52,991500.0,17.9954,18.3423,17.6221,17.6221,991500.0
2008-12-02 11:00:00,33.6,33.63,32.77,32.77,717500.0,17.6642,17.6799,17.2278,17.2278,717500.0
2008-12-02 11:30:00,32.77,33.33,32.54,33.16,532500.0,17.2278,17.5222,17.1069,17.4328,532500.0
2008-12-02 12:00:00,33.18,35.7,33.18,35.4,1011000.0,17.4433,18.7682,17.4433,18.6104,1011000.0
2008-12-02 12:30:00,35.32,35.44,34.66,35.13,853000.0,18.5684,18.6315,18.2214,18.4685,853000.0
2008-12-02 13:00:00,35.05,35.48,34.85,35.14,432500.0,18.4264,18.6525,18.3213,18.4738,432500.0
2008-12-02 13:30:00,35.14,35.14,34.36,34.45,335000.0,18.4738,18.4738,18.0637,18.111,335000.0
2008-12-02 14:00:00,34.51,34.57,33.02,33.44,755500.0,18.1426,18.1741,17.3592,17.58,755500.0
2008-12-02 14:30:00,33.45,34.08,33.28,34.0,632000.0,17.5853,17.9165,17.4959,17.8744,632000.0
2008-12-02 15:00:00,34.0,34.4,33.5,34.23,659000.0,17.8744,18.0847,17.6116,17.9954,659000.0
2008-12-02 15:30:00,34.36,34.6,33.46,34.53,1054500.0,18.0637,18.1899,17.5906,18.1531,1054500.0
2008-12-03 09:30:00,33.15,34.17,32.6,33.42,647000.0,17.4276,17.9638,17.1384,17.5695,647000.0
2008-12-03 10:00:00,33.37,35.38,32.99,35.23,691500.0,17.5432,18.5999,17.3435,18.5211,691500.0
2008-12-03 10:30:00,35.27,36.18,35.0,36.05,737000.0,18.5421,19.0205,18.4002,18.9522,737000.0
2008-12-03 11:00:00,36.14,36.2,35.34,35.72,390500.0,18.9995,19.031,18.5789,18.7787,390500.0
2008-12-03 11:30:00,35.69,36.58,35.66,36.41,339500.0,18.7629,19.2308,18.7471,19.1414,339500.0
2008-12-03 12:00:00,36.42,36.43,35.51,35.68,364500.0,19.1467,19.1519,18.6683,18.7576,364500.0
2008-12-03 12:30:00,35.66,35.81,35.2,35.24,322500.0,18.7471,18.826,18.5053,18.5263,322500.0
2008-12-03 13:00:00,35.24,35.34,34.44,34.45,473000.0,18.5263,18.5789,18.1058,18.111,473000.0
2008-12-03 13:30:00,34.44,34.64,34.2,34.48,338000.0,18.1058,18.2109,17.9796,18.1268,338000.0
2008-12-03 14:00:00,34.5,35.98,34.42,35.72,549000.0,18.1373,18.9154,18.0952,18.7787,549000.0
2008-12-03 14:30:00,35.67,36.35,35.5,36.09,405000.0,18.7524,19.1099,18.663,18.9732,405000.0
2008-12-03 15:00:00,36.05,36.52,35.59,35.94,500000.0,18.9522,19.1992,18.7103,18.8943,500000.0
2008-12-03 15:30:00,35.87,36.63,35.5,36.46,1173000.0,18.8575,19.2571,18.663,19.1677,1173000.0
2008-12-04 09:30:00,35.98,37.47,35.27,37.05,597500.0,18.9154,19.6987,18.5421,19.4779,597500.0
2008-12-04 10:00:00,37.13,37.48,36.41,36.98,394000.0,19.5199,19.7039,19.1414,19.4411,394000.0
2008-12-04 10:30:00,37.02,38.09,36.8,37.8,298500.0,19.4621,20.0246,19.3465,19.8722,298500.0
2008-12-04 11:00:00,37.73,38.38,37.64,38.13,477000.0,19.8354,20.1771,19.7881,20.0457,477000.0
2008-12-04 11:30:00,38.06,38.37,37.65,38.09,411000.0,20.0089,20.1718,19.7933,20.0246,411000.0
2008-12-04 12:00:00,38.13,38.24,37.47,37.53,621000.0,20.0457,20.1035,19.6987,19.7302,621000.0
2008-12-04 12:30:00,37.45,38.37,37.4,38.23,435500.0,19.6882,20.1718,19.6619,20.0982,435500.0
2008-12-04 13:00:00,38.24,38.28,37.23,37.31,545500.0,20.1035,20.1245,19.5725,19.6146,545500.0
2008-12-04 13:30:00,37.31,37.8,37.06,37.31,405000.0,19.6146,19.8722,19.4831,19.6146,405000.0
2008-12-04 14:00:00,37.4,37.84,37.2,37.51,334500.0,19.6619,19.8932,19.5567,19.7197,334500.0
2008-12-04 14:30:00,37.47,37.87,36.92,37.23,358000.0,19.6987,19.909,19.4095,19.5725,358000.0
2008-12-04 15:00:00,37.19,37.29,35.32,35.56,621500.0,19.5515,19.6041,18.5684,18.6946,621500.0
2008-12-04 15:30:00,35.48,35.86,34.86,35.49,833500.0,18.6525,18.8523,18.3266,18.6578,833500.0
2008-12-05 09:30:00,34.8,36.46,34.52,35.09,536000.0,18.295,19.1677,18.1478,18.4475,536000.0
2008-12-05 10:00:00,35.08,35.75,34.94,35.1,522000.0,18.4422,18.7944,18.3686,18.4527,522000.0
2008-12-05 10:30:00,35.1,35.55,34.79,35.18,402000.0,18.4527,18.6893,18.2898,18.4948,402000.0
2008-12-05 11:00:00,35.27,35.44,34.61,34.66,395000.0,18.5421,18.6315,18.1951,18.2214,395000.0
2008-12-05 11:30:00,34.63,35.45,34.46,35.4,780500.0,18.2056,18.6367,18.1163,18.6104,780500.0
2008-12-05 12:00:00,35.38,36.05,35.3,36.04,802000.0,18.5999,18.9522,18.5579,18.9469,802000.0
2008-12-05 12:30:00,36.04,36.05,35.46,35.61,312500.0,18.9469,18.9522,18.642,18.7208,312500.0
2008-12-05 13:00:00,35.65,36.25,35.65,35.75,376500.0,18.7419,19.0573,18.7419,18.7944,376500.0
2008-12-05 13:30:00,35.78,36.66,35.72,36.32,442000.0,18.8102,19.2729,18.7787,19.0941,442000.0
2008-12-05 14:00:00,36.39,36.6,36.14,36.3,170000.0,19.1309,19.2413,18.9995,19.0836,170000.0
2008-12-05 14:30:00,36.36,37.56,36.15,37.5,405500.0,19.1151,19.746,19.0047,19.7145,405500.0
2008-12-05 15:00:00,37.52,38.57,36.97,38.45,629000.0,19.725,20.277,19.4358,20.2139,629000.0
2008-12-05 15:30:00,38.4,39.34,38.11,38.9,1222000.0,20.1876,20.6818,20.0351,20.4505,1222000.0
2008-12-08 09:30:00,41.33,44.47,41.2,44.08,2167000.0,21.8399,23.4991,21.7712,23.293,2167000.0
2008-12-08 10:00:00,44.08,44.19,43.24,43.67,974000.0,23.293,23.3512,22.8492,23.0764,974000.0
2008-12-08 10:30:00,43.68,43.92,42.9,43.7,760000.0,23.0817,23.2085,22.6695,23.0922,760000.0
2008-12-08 11:00:00,43.67,43.89,43.07,43.26,445500.0,23.0764,23.1926,22.7593,22.8597,445500.0
2008-12-08 11:30:00,43.26,43.7,43.26,43.58,253000.0,22.8597,23.0922,22.8597,23.0288,253000.0
2008-12-08 12:00:00,43.62,44.26,43.47,44.17,501000.0,23.05,23.3882,22.9707,23.3406,501000.0
2008-12-08 12:30:00,44.19,44.88,44.09,44.37,955000.0,23.3512,23.7158,23.2983,23.4463,955000.0
2008-12-08 13:00:00,44.32,44.85,44.15,44.77,427500.0,23.4199,23.6999,23.33,23.6576,427500.0
2008-12-08 13:30:00,44.61,44.68,44.2,44.21,330500.0,23.5731,23.6101,23.3564,23.3617,330500.0
2008-12-08 14:00:00,44.22,45.04,44.2,44.74,456500.0,23.367,23.8003,23.3564,23.6418,456500.0
2008-12-08 14:30:00,44.85,45.1,44.62,44.94,392500.0,23.6999,23.832,23.5784,23.7475,392500.0
2008-12-08 15:00:00,44.92,45.29,44.6,45.15,710000.0,23.7369,23.9324,23.5678,23.8584,710000.0
2008-12-08 15:30:00,45.15,45.73,44.3,44.66,1410000.0,23.8584,24.1649,23.4093,23.5995,1410000.0
2008-12-09 09:30:00,43.7,44.99,43.11,43.98,942500.0,23.0922,23.7739,22.7805,23.2402,942500.0
2008-12-09 10:00:00,44.11,47.5,44.09,47.1,1231000.0,23.3089,25.1003,23.2983,24.8889,1231000.0
2008-12-09 10:30:00,47.19,47.71,46.97,47.27,586500.0,24.9364,25.2112,24.8202,24.9787,586500.0
2008-12-09 11:00:00,47.21,47.32,45.66,45.8,651500.0,24.947,25.0051,24.1279,24.2019,651500.0
2008-12-09 11:30:00,45.76,46.73,45.73,46.4,572500.0,24.1808,24.6934,24.1649,24.519,572500.0
2008-12-09 12:00:00,46.4,46.83,46.24,46.43,493000.0,24.519,24.7462,24.4344,24.5348,493000.0
2008-12-09 12:30:00,46.45,46.96,46.23,46.24,250000.0,24.5454,24.8149,24.4292,24.4344,250000.0
2008-12-09 13:00:00,46.24,46.84,46.11,46.47,427000.0,24.4344,24.7515,24.3657,24.556,427000.0
2008-12-09 13:30:00,46.47,46.79,46.21,46.42,452000.0,24.556,24.7251,24.4186,24.5296,452000.0
2008-12-09 14:00:00,46.29,46.61,44.66,44.89,540000.0,24.4609,24.63,23.5995,23.7211,540000.0
2008-12-09 14:30:00,44.8,45.97,44.66,45.87,472000.0,23.6735,24.2918,23.5995,24.2389,472000.0
2008-12-09 15:00:00,45.8,46.15,44.88,44.97,542500.0,24.2019,24.3869,23.7158,23.7633,542500.0
2008-12-09 15:30:00,44.94,45.2,43.45,43.73,1791000.0,23.7475,23.8849,22.9601,23.1081,1791000.0
2008-12-10 09:30:00,44.77,45.9,43.64,43.64,760500.0,23.6576,24.2548,23.0605,23.0605,760500.0
2008-12-10 10:00:00,43.85,45.17,43.66,45.09,564000.0,23.1715,23.869,23.0711,23.8267,564000.0
2008-12-10 10:30:00,45.09,45.35,43.82,44.03,594500.0,23.8267,23.9641,23.1556,23.2666,594500.0
2008-12-10 11:00:00,44.03,44.8,43.85,44.59,280000.0,23.2666,23.6735,23.1715,23.5625,280000.0
2008-12-10 11:30:00,44.45,44.95,44.4,44.8,227000.0,23.4886,23.7528,23.4621,23.6735,227000.0
2008-12-10 12:00:00,44.79,44.79,43.81,43.81,266500.0,23.6682,23.6682,23.1504,23.1504,266500.0
2008-12-10 12:30:00,43.81,43.96,43.21,43.29,336500.0,23.1504,23.2296,22.8333,22.8756,336500.0
2008-12-10 13:00:00,43.35,44.25,43.33,43.95,324000.0,22.9073,23.3829,22.8967,23.2243,324000.0
2008-12-10 13:30:00,43.87,44.15,43.09,43.18,309000.0,23.1821,23.33,22.7699,22.8174,309000.0
2008-12-10 14:00:00,43.15,43.53,42.8,43.1,394000.0,22.8016,23.0024,22.6166,22.7752,394000.0
2008-12-10 14:30:00,42.99,43.7,42.91,43.17,192000.0,22.717,23.0922,22.6748,22.8122,192000.0
2008-12-10 15:00:00,43.23,44.21,43.03,44.01,545000.0,22.8439,23.3617,22.7382,23.256,545000.0
2008-12-10 15:30:00,44.0,44.4,43.54,44.25,676000.0,23.2508,23.4621,23.0077,23.3829,676000.0
2008-12-11 09:30:00,43.62,44.92,43.21,44.8,374500.0,23.05,23.7369,22.8333,23.6735,374500.0
2008-12-11 10:00:00,44.8,45.65,44.66,45.47,560500.0,23.6735,24.1227,23.5995,24.0275,560500.0
2008-12-11 10:30:00,45.45,45.63,44.81,44.93,339000.0,24.017,24.1121,23.6788,23.7422,339000.0
2008-12-11 11:00:00,44.99,45.47,44.67,44.95,300000.0,23.7739,24.0275,23.6048,23.7528,300000.0
2008-12-11 11:30:00,45.04,45.82,44.85,45.82,244000.0,23.8003,24.2125,23.6999,24.2125,244000.0
2008-12-11 12:00:00,45.8,46.39,45.56,45.79,316500.0,24.2019,24.5137,24.0751,24.1966,316500.0
2008-12-11 12:30:00,45.7,46.94,45.68,46.91,619000.0,24.1491,24.8043,24.1385,24.7885,619000.0
2008-12-11 13:00:00,46.92,46.98,45.57,45.68,395000.0,24.7938,24.8255,24.0804,24.1385,395000.0
2008-12-11 13:30:00,45.7,45.91,45.24,45.38,244000.0,24.1491,24.2601,23.906,23.98,244000.0
2008-12-11 14:00:00,45.3,45.6,45.1,45.53,157000.0,23.9377,24.0962,23.832,24.0593,157000.0
2008-12-11 14:30:00,45.5,45.69,44.04,44.12,512000.0,24.0434,24.1438,23.2719,23.3142,512000.0
2008-12-11 15:00:00,44.15,44.43,43.8,44.17,502500.0,23.33,23.478,23.1451,23.3406,502500.0
2008-12-11 15:30:00,44.11,44.12,42.63,42.75,1335000.0,23.3089,23.3142,22.5268,22.5902,1335000.0
2008-12-12 09:30:00,41.48,43.58,41.2,43.3,739000.0,21.9191,23.0288,21.7712,22.8809,739000.0
2008-12-12 10:00:00,43.3,43.59,42.36,42.41,354000.0,22.8809,23.0341,22.3841,22.4106,354000.0
2008-12-12 10:30:00,42.55,42.9,42.01,42.62,317500.0,22.4845,22.6695,22.1992,22.5215,317500.0
2008-12-12 11:00:00,42.59,43.04,42.39,42.58,291500.0,22.5057,22.7435,22.4,22.5004,291500.0
2008-12-12 11:30:00,42.58,42.6,42.0,42.27,178500.0,22.5004,22.511,22.1939,22.3366,178500.0
2008-12-12 12:00:00,42.2,42.8,41.7,42.01,462000.0,22.2996,22.6166,22.0354,22.1992,462000.0
2008-12-12 12:30:00,42.0,42.94,41.8,42.7,334000.0,22.1939,22.6906,22.0882,22.5638,334000.0
2008-12-12 13:00:00,42.74,42.95,42.28,42.4,342500.0,22.5849,22.6959,22.3419,22.4053,342500.0
2008-12-12 13:30:00,42.41,42.63,41.86,42.46,283500.0,22.4106,22.5268,22.1199,22.437,283500.0
2008-12-12 14:00:00,42.48,43.04,41.64,41.98,353500.0,22.4476,22.7435,22.0037,22.1833,353500.0
2008-12-12 14:30:00,41.89,41.95,41.25,41.69,803500.0,22.1358,22.1675,21.7976,22.0301,803500.0
2008-12-12 15:00:00,41.63,42.2,40.87,41.4,607000.0,21.9984,22.2996,21.5968,21.8769,607000.0
2008-12-12 15:30:00,41.41,42.31,41.22,42.21,857500.0,21.8821,22.3577,21.7817,22.3049,857500.0
2008-12-15 09:30:00,42.8,42.94,41.46,41.79,519500.0,22.6166,22.6906,21.9086,22.0829,519500.0
2008-12-15 10:00:00,41.7,41.76,41.03,41.46,352000.0,22.0354,22.0671,21.6813,21.9086,352000.0
2008-12-15 10:30:00,41.46,42.34,41.42,41.79,319000.0,21.9086,22.3736,21.8874,22.0829,319000.0
2008-12-15 11:00:00,41.74,41.94,41.38,41.47,207000.0,22.0565,22.1622,21.8663,21.9138,207000.0
2008-12-15 11:30:00,41.44,41.53,40.88,40.92,271000.0,21.898,21.9455,21.6021,21.6232,271000.0
2008-12-15 12:00:00,40.86,41.04,40.62,40.8,897500.0,21.5915,21.6866,21.4647,21.5598,897500.0
2008-12-15 12:30:00,40.75,40.89,40.31,40.78,740000.0,21.5334,21.6074,21.3009,21.5492,740000.0
2008-12-15 13:00:00,40.67,41.35,40.57,41.1,669000.0,21.4911,21.8504,21.4383,21.7183,669000.0
2008-12-15 13:30:00,41.12,41.3,40.96,41.13,216500.0,21.7289,21.824,21.6443,21.7342,216500.0
2008-12-15 14:00:00,41.13,41.35,40.56,40.62,210000.0,21.7342,21.8504,21.433,21.4647,210000.0
2008-12-15 14:30:00,40.6,40.88,40.11,40.17,191000.0,21.4541,21.6021,21.1952,21.2269,191000.0
2008-12-15 15:00:00,40.13,40.19,39.51,39.78,686000.0,21.2057,21.2375,20.8781,21.0208,686000.0
2008-12-15 15:30:00,39.81,41.2,39.54,40.64,887000.0,21.0367,21.7712,20.894,21.4752,887000.0
2008-12-16 09:30:00,41.25,42.77,41.25,42.39,663500.0,21.7976,22.6008,21.7976,22.4,663500.0
2008-12-16 10:00:00,42.42,42.59,42.0,42.08,350000.0,22.4158,22.5057,22.1939,22.2362,350000.0
2008-12-16 10:30:00,42.11,42.5,41.57,42.37,387500.0,22.252,22.4581,21.9667,22.3894,387500.0
2008-12-16 11:00:00,42.32,42.5,41.89,42.33,228500.0,22.363,22.4581,22.1358,22.3683,228500.0
2008-12-16 11:30:00,42.4,42.66,42.14,42.22,184000.0,22.4053,22.5427,22.2679,22.3102,184000.0
2008-12-16 12:00:00,42.26,42.89,41.99,42.87,1220500.0,22.3313,22.6642,22.1886,22.6536,1220500.0
2008-12-16 12:30:00,42.87,43.02,42.65,42.76,1087000.0,22.6536,22.7329,22.5374,22.5955,1087000.0
2008-12-16 13:00:00,42.74,42.95,42.48,42.63,311000.0,22.5849,22.6959,22.4476,22.5268,311000.0
2008-12-16 13:30:00,42.6,42.68,42.05,42.06,176500.0,22.511,22.5532,22.2203,22.2256,176500.0
2008-12-16 14:00:00,42.08,42.96,42.0,42.2,345000.0,22.2362,22.7012,22.1939,22.2996,345000.0
2008-12-16 14:30:00,42.33,43.0,41.9,42.72,930500.0,22.3683,22.7223,22.1411,22.5744,930500.0
2008-12-16 15:00:00,42.74,44.51,42.45,43.79,1155500.0,22.5849,23.5203,22.4317,23.1398,1155500.0
2008-12-16 15:30:00,43.74,44.49,43.15,44.49,1211000.0,23.1134,23.5097,22.8016,23.5097,1211000.0
2008-12-17 09:30:00,43.86,44.8,43.36,44.7,768500.0,23.1768,23.6735,22.9126,23.6207,768500.0
2008-12-17 10:00:00,44.7,44.7,43.16,43.69,501000.0,23.6207,23.6207,22.8069,23.0869,501000.0
2008-12-17 10:30:00,43.7,44.68,43.69,44.68,295000.0,23.0922,23.6101,23.0869,23.6101,295000.0
2008-12-17 11:00:00,44.71,44.96,44.17,44.24,368500.0,23.6259,23.758,23.3406,23.3776,368500.0
2008-12-17 11:30:00,44.37,44.89,44.3,44.75,300500.0,23.4463,23.7211,23.4093,23.6471,300500.0
2008-12-17 12:00:00,44.73,45.45,44.57,45.3,630500.0,23.6365,24.017,23.552,23.9377,630500.0
2008-12-17 12:30:00,45.35,45.36,44.55,44.88,308000.0,23.9641,23.9694,23.5414,23.7158,308000.0
2008-12-17 13:00:00,44.85,45.31,44.55,44.82,246500.0,23.6999,23.943,23.5414,23.6841,246500.0
2008-12-17 13:30:00,44.82,45.51,44.82,45.12,300000.0,23.6841,24.0487,23.6841,23.8426,300000.0
2008-12-17 14:00:00,45.12,45.71,44.85,44.9,318000.0,23.8426,24.1544,23.6999,23.7263,318000.0
2008-12-17 14:30:00,44.92,45.16,44.2,44.6,457000.0,23.7369,23.8637,23.3564,23.5678,457000.0
2008-12-17 15:00:00,44.71,45.32,44.6,44.9,414500.0,23.6259,23.9483,23.5678,23.7263,414500.0
2008-12-17 15:30:00,44.82,45.1,44.36,44.51,679000.0,23.6841,23.832,23.441,23.5203,679000.0
2008-12-18 09:30:00,44.38,46.07,44.22,45.26,814500.0,23.4516,24.3446,23.367,23.9166,814500.0
2008-12-18 10:00:00,45.26,45.5,44.54,44.81,344500.0,23.9166,24.0434,23.5361,23.6788,344500.0
2008-12-18 10:30:00,44.87,45.39,44.64,45.25,344500.0,23.7105,23.9853,23.589,23.9113,344500.0
2008-12-18 11:00:00,45.26,45.55,44.59,44.7,193000.0,23.9166,24.0698,23.5625,23.6207,193000.0
2008-12-18 11:30:00,44.7,45.14,44.6,45.1,183500.0,23.6207,23.8532,23.5678,23.832,183500.0
2008-12-18 12:00:00,45.15,45.33,44.84,44.95,1134500.0,23.8584,23.9536,23.6946,23.7528,1134500.0
2008-12-18 12:30:00,44.95,45.1,44.75,44.96,261000.0,23.7528,23.832,23.6471,23.758,261000.0
2008-12-18 13:00:00,45.01,45.3,44.89,45.26,155000.0,23.7845,23.9377,23.7211,23.9166,155000.0
2008-12-18 13:30:00,45.26,45.4,44.42,44.53,352000.0,23.9166,23.9906,23.4727,23.5308,352000.0
2008-12-18 14:00:00,44.51,44.61,43.6,44.01,440000.0,23.5203,23.5731,23.0394,23.256,440000.0
2008-12-18 14:30:00,43.98,44.69,43.97,44.57,357500.0,23.2402,23.6154,23.2349,23.552,357500.0
2008-12-18 15:00:00,44.57,44.65,43.84,44.26,554500.0,23.552,23.5942,23.1662,23.3882,554500.0
2008-12-18 15:30:00,44.24,45.0,44.19,44.6,956000.0,23.3776,23.7792,23.3512,23.5678,956000.0
2008-12-19 09:30:00,45.03,45.16,43.84,44.17,1051000.0,23.795,23.8637,23.1662,23.3406,1051000.0
2008-12-19 10:00:00,44.22,45.48,44.07,45.23,620500.0,23.367,24.0328,23.2877,23.9007,620500.0
2008-12-19 10:30:00,45.26,45.26,44.47,44.57,261000.0,23.9166,23.9166,23.4991,23.552,261000.0
2008-12-19 11:00:00,44.58,44.73,43.84,43.93,466500.0,23.5572,23.6365,23.1662,23.2138,466500.0
2008-12-19 11:30:00,43.94,44.2,43.6,43.64,315000.0,23.2191,23.3564,23.0394,23.0605,315000.0
2008-12-19 12:00:00,43.67,43.98,43.27,43.9,305500.0,23.0764,23.2402,22.865,23.1979,305500.0
2008-12-19 12:30:00,43.93,44.11,43.51,43.71,179500.0,23.2138,23.3089,22.9918,23.0975,179500.0
2008-12-19 13:00:00,43.74,43.9,43.21,43.23,243500.0,23.1134,23.1979,22.8333,22.8439,243500.0
2008-12-19 13:30:00,43.28,43.55,42.96,43.12,1002000.0,22.8703,23.013,22.7012,22.7857,1002000.0
2008-12-19 14:00:00,43.05,43.44,42.97,43.24,190500.0,22.7488,22.9548,22.7065,22.8492,190500.0
2008-12-19 14:30:00,43.3,43.48,42.8,42.98,277000.0,22.8809,22.976,22.6166,22.7118,277000.0
2008-12-19 15:00:00,42.87,43.27,42.19,42.54,531000.0,22.6536,22.865,22.2943,22.4793,531000.0
2008-12-19 15:30:00,42.57,43.0,42.23,42.7,705500.0,22.4951,22.7223,22.3154,22.5638,705500.0
2008-12-22 09:30:00,42.49,42.49,41.45,41.67,482500.0,22.4528,22.4528,21.9033,22.0195,482500.0
2008-12-22 10:00:00,41.65,42.01,41.63,41.67,438000.0,22.009,22.1992,21.9984,22.0195,438000.0
2008-12-22 10:30:00,41.69,41.79,41.25,41.45,329500.0,22.0301,22.0829,21.7976,21.9033,329500.0
2008-12-22 11:00:00,41.49,41.54,40.79,40.85,330000.0,21.9244,21.9508,21.5545,21.5862,330000.0
2008-12-22 11:30:00,40.81,41.0,40.5,40.68,211500.0,21.5651,21.6655,21.4013,21.4964,211500.0
2008-12-22 12:00:00,40.6,40.7,40.18,40.4,181500.0,21.4541,21.507,21.2322,21.3484,181500.0
2008-12-22 12:30:00,40.4,41.0,40.3,40.82,192500.0,21.3484,21.6655,21.2956,21.5704,192500.0
2008-12-22 13:00:00,40.9,40.98,40.22,40.31,692000.0,21.6126,21.6549,21.2533,21.3009,692000.0
2008-12-22 13:30:00,40.32,40.39,39.82,39.86,673500.0,21.3062,21.3431,21.0419,21.0631,673500.0
2008-12-22 14:00:00,39.86,39.97,38.95,39.08,625500.0,21.0631,21.1212,20.5822,20.6509,625500.0
2008-12-22 14:30:00,39.08,39.4,38.56,38.72,415000.0,20.6509,20.82,20.3761,20.4607,415000.0
2008-12-22 15:00:00,38.71,39.0,38.25,38.49,532000.0,20.4554,20.6086,20.2123,20.3391,532000.0
2008-12-22 15:30:00,38.47,39.1,38.4,38.8,827500.0,20.3286,20.6615,20.2916,20.5029,827500.0
2008-12-23 09:30:00,39.78,40.0,38.75,39.0,623500.0,21.0208,21.1371,20.4765,20.6086,623500.0
2008-12-23 10:00:00,38.98,39.04,37.71,38.25,865000.0,20.5981,20.6298,19.927,20.2123,865000.0
2008-12-23 10:30:00,38.25,38.63,38.04,38.05,321000.0,20.2123,20.4131,20.1013,20.1066,321000.0
2008-12-23 11:00:00,38.02,38.35,37.96,38.07,204500.0,20.0908,20.2652,20.0591,20.1172,204500.0
2008-12-23 11:30:00,38.02,38.36,37.37,37.44,353500.0,20.0908,20.2704,19.7473,19.7843,353500.0
2008-12-23 12:00:00,37.46,37.62,37.13,37.2,354000.0,19.7949,19.8794,19.6205,19.6575,354000.0
2008-12-23 12:30:00,37.21,37.33,36.96,37.15,421500.0,19.6627,19.7262,19.5306,19.631,421500.0
2008-12-23 13:00:00,37.13,37.6,36.99,37.47,2108500.0,19.6205,19.8688,19.5465,19.8001,2108500.0
2008-12-23 13:30:00,37.47,37.71,37.38,37.55,498500.0,19.8001,19.927,19.7526,19.8424,498500.0
2008-12-23 14:00:00,37.62,37.66,37.35,37.51,338000.0,19.8794,19.9005,19.7367,19.8213,338000.0
2008-12-23 14:30:00,37.54,37.6,36.9,37.12,478500.0,19.8371,19.8688,19.4989,19.6152,478500.0
2008-12-23 15:00:00,37.08,37.18,36.82,36.9,606000.0,19.594,19.6469,19.4567,19.4989,606000.0
2008-12-23 15:30:00,36.85,37.36,36.82,37.1,1179500.0,19.4725,19.742,19.4567,19.6046,1179500.0
2008-12-24 09:30:00,37.8,37.87,36.55,36.55,476500.0,19.9745,20.0115,19.314,19.314,476500.0
2008-12-24 10:00:00,36.55,36.98,36.43,36.96,401000.0,19.314,19.5412,19.2506,19.5306,401000.0
2008-12-24 10:30:00,36.95,37.17,36.7,37.0,268000.0,19.5254,19.6416,19.3932,19.5518,268000.0
2008-12-24 11:00:00,36.96,37.51,36.9,36.98,437000.0,19.5306,19.8213,19.4989,19.5412,437000.0
2008-12-24 11:30:00,36.98,37.4,36.98,37.23,109500.0,19.5412,19.7631,19.5412,19.6733,109500.0
2008-12-24 12:00:00,37.28,37.41,37.14,37.19,156500.0,19.6997,19.7684,19.6258,19.6522,156500.0
2008-12-24 12:30:00,37.2,37.53,37.14,37.48,336000.0,19.6575,19.8318,19.6258,19.8054,336000.0
2008-12-26 09:30:00,37.93,37.95,36.87,37.12,276500.0,20.0432,20.0538,19.4831,19.6152,276500.0
2008-12-26 10:00:00,37.08,37.15,36.91,37.02,223000.0,19.594,19.631,19.5042,19.5623,223000.0
2008-12-26 10:30:00,37.02,37.09,36.87,36.87,147500.0,19.5623,19.5993,19.4831,19.4831,147500.0
2008-12-26 11:00:00,36.87,36.88,36.61,36.64,200500.0,19.4831,19.4884,19.3457,19.3615,200500.0
2008-12-26 11:30:00,36.66,37.02,36.64,37.0,170000.0,19.3721,19.5623,19.3615,19.5518,170000.0
2008-12-26 12:00:00,37.0,37.07,36.65,36.65,101000.0,19.5518,19.5888,19.3668,19.3668,101000.0
2008-12-26 12:30:00,36.7,36.8,36.4,36.42,467500.0,19.3932,19.4461,19.2347,19.2453,467500.0
2008-12-26 13:00:00,36.46,36.54,36.35,36.49,128000.0,19.2664,19.3087,19.2083,19.2823,128000.0
2008-12-26 13:30:00,36.55,36.89,36.55,36.82,173000.0,19.314,19.4936,19.314,19.4567,173000.0
2008-12-26 14:00:00,36.8,37.0,36.8,36.94,136000.0,19.4461,19.5518,19.4461,19.5201,136000.0
2008-12-26 14:30:00,36.89,36.91,36.56,36.67,236000.0,19.4936,19.5042,19.3193,19.3774,236000.0
2008-12-26 15:00:00,36.62,36.68,36.42,36.63,179500.0,19.351,19.3827,19.2453,19.3563,179500.0
2008-12-26 15:30:00,36.63,36.65,36.36,36.44,521500.0,19.3563,19.3668,19.2136,19.2559,521500.0
2008-12-29 09:30:00,36.43,37.15,36.26,36.63,325500.0,19.2506,19.631,19.1607,19.3563,325500.0
2008-12-29 10:00:00,36.54,36.59,35.91,36.04,259000.0,19.3087,19.3351,18.9758,19.0445,259000.0
2008-12-29 10:30:00,36.03,36.14,35.5,35.5,238000.0,19.0392,19.0973,18.7591,18.7591,238000.0
2008-12-29 11:00:00,35.57,35.75,35.44,35.68,380500.0,18.7961,18.8912,18.7274,18.8543,380500.0
2008-12-29 11:30:00,35.67,35.96,35.64,35.88,168500.0,18.849,19.0022,18.8331,18.9599,168500.0
2008-12-29 12:00:00,35.91,35.92,35.49,35.55,157000.0,18.9758,18.9811,18.7539,18.7856,157000.0
2008-12-29 12:30:00,35.52,35.57,35.06,35.12,2661500.0,18.7697,18.7961,18.5266,18.5583,2661500.0
2008-12-29 13:00:00,35.12,35.77,35.0,35.77,3131000.0,18.5583,18.9018,18.4949,18.9018,3131000.0
2008-12-29 13:30:00,35.74,36.4,35.74,36.39,646500.0,18.886,19.2347,18.886,19.2294,646500.0
2008-12-29 14:00:00,36.38,36.79,36.0,36.66,582000.0,19.2242,19.4408,19.0233,19.3721,582000.0
2008-12-29 14:30:00,36.69,36.79,36.48,36.73,258000.0,19.388,19.4408,19.277,19.4091,258000.0
2008-12-29 15:00:00,36.72,37.0,36.59,36.88,382000.0,19.4038,19.5518,19.3351,19.4884,382000.0
2008-12-29 15:30:00,36.87,37.0,36.62,36.76,584000.0,19.4831,19.5518,19.351,19.425,584000.0
2008-12-30 09:30:00,37.0,37.27,36.44,36.87,527000.0,19.5518,19.6945,19.2559,19.4831,527000.0
2008-12-30 10:00:00,36.78,37.23,36.7,37.1,377500.0,19.4355,19.6733,19.3932,19.6046,377500.0
2008-12-30 10:30:00,37.1,37.5,37.08,37.32,544000.0,19.6046,19.816,19.594,19.7209,544000.0
2008-12-30 11:00:00,37.26,37.76,37.26,37.59,206500.0,19.6892,19.9534,19.6892,19.8635,206500.0
2008-12-30 11:30:00,37.67,38.2,37.67,38.06,202500.0,19.9058,20.1859,19.9058,20.1119,202500.0
2008-12-30 12:00:00,38.1,38.47,38.02,38.41,1792500.0,20.133,20.3286,20.0908,20.2969,1792500.0
2008-12-30 12:30:00,38.36,38.76,38.26,38.67,1725500.0,20.2704,20.4818,20.2176,20.4342,1725500.0
2008-12-30 13:00:00,38.67,38.8,38.35,38.48,1596000.0,20.4342,20.5029,20.2652,20.3338,1596000.0
2008-12-30 13:30:00,38.48,38.6,38.35,38.43,184500.0,20.3338,20.3973,20.2652,20.3074,184500.0
2008-12-30 14:00:00,38.4,38.67,38.33,38.61,194000.0,20.2916,20.4342,20.2546,20.4025,194000.0
2008-12-30 14:30:00,38.61,38.8,38.48,38.73,250000.0,20.4025,20.5029,20.3338,20.466,250000.0
2008-12-30 15:00:00,38.73,39.23,38.61,39.23,606000.0,20.466,20.7302,20.4025,20.7302,606000.0
2008-12-30 15:30:00,39.22,40.07,39.04,40.03,903500.0,20.7249,21.174,20.6298,21.1529,903500.0
2008-12-31 09:30:00,40.82,40.9,39.72,40.05,1253500.0,21.5704,21.6126,20.9891,21.1635,1253500.0
2008-12-31 10:00:00,40.12,40.4,40.03,40.21,314500.0,21.2005,21.3484,21.1529,21.248,314500.0
2008-12-31 10:30:00,40.2,40.88,40.08,40.84,291000.0,21.2427,21.6021,21.1793,21.5809,291000.0
2008-12-31 11:00:00,40.89,41.17,40.8,41.12,445000.0,21.6074,21.7553,21.5598,21.7289,445000.0
2008-12-31 11:30:00,41.12,41.29,40.55,40.64,296000.0,21.7289,21.8187,21.4277,21.4752,296000.0
2008-12-31 12:00:00,40.7,40.9,40.55,40.66,195500.0,21.507,21.6126,21.4277,21.4858,195500.0
2008-12-31 12:30:00,40.7,40.98,40.66,40.95,103000.0,21.507,21.6549,21.4858,21.6391,103000.0
2008-12-31 13:00:00,41.0,41.15,40.86,41.03,173500.0,21.6655,21.7447,21.5915,21.6813,173500.0
2008-12-31 13:30:00,40.97,41.35,40.97,41.23,209500.0,21.6496,21.8504,21.6496,21.787,209500.0
2008-12-31 14:00:00,41.24,41.59,41.21,41.52,361000.0,21.7923,21.9773,21.7765,21.9403,361000.0
2008-12-31 14:30:00,41.49,41.8,41.33,41.76,366000.0,21.9244,22.0882,21.8399,22.0671,366000.0
2008-12-31 15:00:00,41.79,41.95,41.6,41.92,418500.0,22.0829,22.1675,21.9825,22.1516,418500.0
2008-12-31 15:30:00,41.93,42.05,41.35,41.58,834500.0,22.1569,22.2203,21.8504,21.972,834500.0
2009-01-02 09:30:00,40.9,41.18,40.06,40.16,1773500.0,21.6126,21.7606,21.1688,21.2216,1773500.0
2009-01-02 10:00:00,40.16,40.37,39.51,40.24,795000.0,21.2216,21.3326,20.8781,21.2639,795000.0
2009-01-02 10:30:00,40.22,41.3,40.15,41.22,557000.0,21.2533,21.824,21.2163,21.7817,557000.0
2009-01-02 11:00:00,41.19,41.36,40.87,40.96,262500.0,21.7659,21.8557,21.5968,21.6443,262500.0
2009-01-02 11:30:00,40.99,41.28,40.69,40.83,1259500.0,21.6602,21.8134,21.5017,21.5756,1259500.0
2009-01-02 12:00:00,40.84,40.91,40.6,40.8,1177000.0,21.5809,21.6179,21.4541,21.5598,1177000.0
2009-01-02 12:30:00,40.84,41.33,40.77,41.3,745500.0,21.5809,21.8399,21.5439,21.824,745500.0
2009-01-02 13:00:00,41.3,41.96,41.28,41.87,411000.0,21.824,22.1728,21.8134,22.1252,411000.0
2009-01-02 13:30:00,41.91,42.4,41.8,42.17,354500.0,22.1463,22.4053,22.0882,22.2837,354500.0
2009-01-02 14:00:00,42.17,42.4,41.79,42.26,312000.0,22.2837,22.4053,22.0829,22.3313,312000.0
2009-01-02 14:30:00,42.25,42.46,42.01,42.34,331500.0,22.326,22.437,22.1992,22.3736,331500.0
2009-01-02 15:00:00,42.38,42.62,42.19,42.55,359000.0,22.3947,22.5215,22.2943,22.4845,359000.0
2009-01-02 15:30:00,42.57,42.74,42.39,42.4,573500.0,22.4951,22.5849,22.4,22.4053,573500.0
2009-01-05 09:30:00,42.08,42.14,41.06,41.91,1280000.0,22.2362,22.2679,21.6972,22.1463,1280000.0
2009-01-05 10:00:00,41.91,43.58,41.74,43.33,925000.0,22.1463,23.0288,22.0565,22.8967,925000.0
2009-01-05 10:30:00,43.31,43.7,43.22,43.46,394000.0,22.8861,23.0922,22.8386,22.9654,394000.0
2009-01-05 11:00:00,43.53,43.54,43.07,43.28,790000.0,23.0024,23.0077,22.7593,22.8703,790000.0
2009-01-05 11:30:00,43.23,43.67,43.21,43.35,728500.0,22.8439,23.0764,22.8333,22.9073,728500.0
2009-01-05 12:00:00,43.35,43.93,43.27,43.73,290500.0,22.9073,23.2138,22.865,23.1081,290500.0
2009-01-05 12:30:00,43.7,43.78,43.14,43.17,231500.0,23.0922,23.1345,22.7963,22.8122,231500.0
2009-01-05 13:00:00,43.15,43.26,42.03,42.17,571000.0,22.8016,22.8597,22.2098,22.2837,571000.0
2009-01-05 13:30:00,42.17,42.35,41.75,42.01,522500.0,22.2837,22.3789,22.0618,22.1992,522500.0
2009-01-05 14:00:00,42.02,42.57,41.99,42.29,367000.0,22.2045,22.4951,22.1886,22.3472,367000.0
2009-01-05 14:30:00,42.24,42.54,42.01,42.26,242500.0,22.3207,22.4793,22.1992,22.3313,242500.0
2009-01-05 15:00:00,42.25,42.36,41.78,42.08,409000.0,22.326,22.3841,22.0777,22.2362,409000.0
2009-01-05 15:30:00,42.02,42.34,41.86,42.15,834000.0,22.2045,22.3736,22.1199,22.2732,834000.0
2009-01-06 09:30:00,42.26,42.44,40.24,40.44,1531000.0,22.3313,22.4264,21.2639,21.3696,1531000.0
2009-01-06 10:00:00,40.45,40.88,39.7,39.95,1113500.0,21.3748,21.6021,20.9785,21.1106,1113500.0
2009-01-06 10:30:00,39.98,40.63,39.76,39.94,567000.0,21.1265,21.47,21.0102,21.1053,567000.0
2009-01-06 11:00:00,39.97,40.11,39.6,40.08,369000.0,21.1212,21.1952,20.9257,21.1793,369000.0
2009-01-06 11:30:00,40.1,40.66,39.88,40.01,1731000.0,21.1899,21.4858,21.0736,21.1423,1731000.0
2009-01-06 12:00:00,40.04,40.32,39.55,39.58,483500.0,21.1582,21.3062,20.8993,20.9151,483500.0
2009-01-06 12:30:00,39.58,40.34,39.52,40.22,540000.0,20.9151,21.3167,20.8834,21.2533,540000.0
2009-01-06 13:00:00,40.16,40.37,40.02,40.27,345500.0,21.2216,21.3326,21.1476,21.2797,345500.0
2009-01-06 13:30:00,40.3,40.58,40.14,40.56,306000.0,21.2956,21.4435,21.211,21.433,306000.0
2009-01-06 14:00:00,40.44,40.95,40.1,40.42,486500.0,21.3696,21.6391,21.1899,21.359,486500.0
2009-01-06 14:30:00,40.47,41.4,40.43,41.32,532500.0,21.3854,21.8769,21.3643,21.8346,532500.0
2009-01-06 15:00:00,41.33,41.42,40.4,40.76,548000.0,21.8399,21.8874,21.3484,21.5387,548000.0
2009-01-06 15:30:00,40.75,41.15,40.31,40.6,816000.0,21.5334,21.7447,21.3009,21.4541,816000.0
2009-01-07 09:30:00,38.8,40.45,38.55,40.1,1174500.0,20.5029,21.3748,20.3708,21.1899,1174500.0
2009-01-07 10:00:00,40.07,40.11,39.54,39.62,394500.0,21.174,21.1952,20.894,20.9363,394500.0
2009-01-07 10:30:00,39.67,39.97,39.44,39.78,196000.0,20.9627,21.1212,20.8411,21.0208,196000.0
2009-01-07 11:00:00,39.77,40.11,39.61,39.86,221500.0,21.0155,21.1952,20.931,21.0631,221500.0
2009-01-07 11:30:00,39.89,40.4,39.89,40.2,239000.0,21.0789,21.3484,21.0789,21.2427,239000.0
2009-01-07 12:00:00,40.19,40.2,39.75,39.83,235500.0,21.2375,21.2427,21.0049,21.0472,235500.0
2009-01-07 12:30:00,39.81,40.28,39.76,40.13,240500.0,21.0367,21.285,21.0102,21.2057,240500.0
2009-01-07 13:00:00,40.13,40.33,40.03,40.21,256000.0,21.2057,21.3114,21.1529,21.248,256000.0
2009-01-07 13:30:00,40.18,40.3,39.44,39.58,463500.0,21.2322,21.2956,20.8411,20.9151,463500.0
2009-01-07 14:00:00,39.53,39.75,39.36,39.48,372000.0,20.8887,21.0049,20.7989,20.8623,372000.0
2009-01-07 14:30:00,39.47,39.84,39.42,39.63,457000.0,20.857,21.0525,20.8306,20.9415,457000.0
2009-01-07 15:00:00,39.63,40.01,39.43,39.96,699000.0,20.9415,21.1423,20.8359,21.1159,699000.0
2009-01-07 15:30:00,39.98,40.16,39.62,39.74,1318000.0,21.1265,21.2216,20.9363,20.9997,1318000.0
2009-01-08 09:30:00,39.2,39.6,38.5,38.54,1147500.0,20.7143,20.9257,20.3444,20.3656,1147500.0
2009-01-08 10:00:00,38.63,38.72,37.72,37.88,848500.0,20.4131,20.4607,19.9322,20.0168,848500.0
2009-01-08 10:30:00,37.88,38.34,37.72,38.07,571000.0,20.0168,20.2599,19.9322,20.1172,571000.0
2009-01-08 11:00:00,38.07,38.47,37.95,37.99,346000.0,20.1172,20.3286,20.0538,20.0749,346000.0
2009-01-08 11:30:00,37.97,38.14,37.8,37.9,242500.0,20.0643,20.1542,19.9745,20.0274,242500.0
2009-01-08 12:00:00,37.94,38.16,37.85,38.09,186500.0,20.0485,20.1647,20.0009,20.1278,186500.0
2009-01-08 12:30:00,38.07,38.15,37.74,37.75,296000.0,20.1172,20.1595,19.9428,19.9481,296000.0
2009-01-08 13:00:00,37.79,37.81,37.2,37.48,500500.0,19.9692,19.9798,19.6575,19.8054,500500.0
2009-01-08 13:30:00,37.45,37.96,37.35,37.63,249000.0,19.7896,20.0591,19.7367,19.8847,249000.0
2009-01-08 14:00:00,37.67,38.0,37.63,37.65,289000.0,19.9058,20.0802,19.8847,19.8953,289000.0
2009-01-08 14:30:00,37.66,38.06,37.55,38.01,404500.0,19.9005,20.1119,19.8424,20.0855,404500.0
2009-01-08 15:00:00,38.02,38.27,37.95,38.25,573500.0,20.0908,20.2229,20.0538,20.2123,573500.0
2009-01-08 15:30:00,38.27,38.56,37.95,38.45,1067500.0,20.2229,20.3761,20.0538,20.318,1067500.0
2009-01-09 09:30:00,38.7,38.9,37.95,38.4,609000.0,20.4501,20.5558,20.0538,20.2916,609000.0
2009-01-09 10:00:00,38.27,38.5,37.64,37.8,461000.0,20.2229,20.3444,19.89,19.9745,461000.0
2009-01-09 10:30:00,37.79,38.06,37.61,37.94,253000.0,19.9692,20.1119,19.8741,20.0485,253000.0
2009-01-09 11:00:00,37.94,38.16,37.73,37.92,234500.0,20.0485,20.1647,19.9375,20.0379,234500.0
2009-01-09 11:30:00,37.93,38.13,37.82,38.0,184500.0,20.0432,20.1489,19.9851,20.0802,184500.0
2009-01-09 12:00:00,37.97,38.18,37.91,38.05,510500.0,20.0643,20.1753,20.0326,20.1066,510500.0
2009-01-09 12:30:00,38.01,38.08,37.86,37.98,201500.0,20.0855,20.1225,20.0062,20.0696,201500.0
2009-01-09 13:00:00,38.01,38.09,37.79,38.02,280000.0,20.0855,20.1278,19.9692,20.0908,280000.0
2009-01-09 13:30:00,38.03,38.15,37.85,37.91,191000.0,20.0961,20.1595,20.0009,20.0326,191000.0
2009-01-09 14:00:00,37.91,38.03,37.89,37.98,234500.0,20.0326,20.0961,20.0221,20.0696,234500.0
2009-01-09 14:30:00,37.97,38.31,37.91,38.27,306500.0,20.0643,20.244,20.0326,20.2229,306500.0
2009-01-09 15:00:00,38.27,38.38,37.93,38.14,294000.0,20.2229,20.281,20.0432,20.1542,294000.0
2009-01-09 15:30:00,38.1,38.35,37.6,37.68,774500.0,20.133,20.2652,19.8688,19.9111,774500.0
2009-01-12 09:30:00,37.02,37.8,37.0,37.64,367000.0,19.5623,19.9745,19.5518,19.89,367000.0
2009-01-12 10:00:00,37.59,37.64,37.03,37.48,359000.0,19.8635,19.89,19.5676,19.8054,359000.0
2009-01-12 10:30:00,37.51,38.22,37.45,37.85,557500.0,19.8213,20.1965,19.7896,20.0009,557500.0
2009-01-12 11:00:00,37.85,38.09,37.72,37.99,302000.0,20.0009,20.1278,19.9322,20.0749,302000.0
2009-01-12 11:30:00,37.96,37.98,37.35,37.56,1033000.0,20.0591,20.0696,19.7367,19.8477,1033000.0
2009-01-12 12:00:00,37.56,37.76,37.5,37.57,217500.0,19.8477,19.9534,19.816,19.853,217500.0
2009-01-12 12:30:00,37.55,37.67,37.53,37.53,191500.0,19.8424,19.9058,19.8318,19.8318,191500.0
2009-01-12 13:00:00,37.52,38.09,37.52,37.9,346500.0,19.8266,20.1278,19.8266,20.0274,346500.0
2009-01-12 13:30:00,37.88,38.12,37.64,37.97,207500.0,20.0168,20.1436,19.89,20.0643,207500.0
2009-01-12 14:00:00,37.94,38.28,37.87,38.01,338500.0,20.0485,20.2282,20.0115,20.0855,338500.0
2009-01-12 14:30:00,38.02,38.03,37.41,37.68,435500.0,20.0908,20.0961,19.7684,19.9111,435500.0
2009-01-12 15:00:00,37.68,37.95,37.43,37.64,345500.0,19.9111,20.0538,19.779,19.89,345500.0
2009-01-12 15:30:00,37.69,37.95,37.45,37.85,1054000.0,19.9164,20.0538,19.7896,20.0009,1054000.0
2009-01-13 09:30:00,37.3,38.2,37.08,37.99,543500.0,19.7103,20.1859,19.594,20.0749,543500.0
2009-01-13 10:00:00,37.97,38.1,37.5,37.6,217000.0,20.0643,20.133,19.816,19.8688,217000.0
2009-01-13 10:30:00,37.55,37.85,37.15,37.68,513000.0,19.8424,20.0009,19.631,19.9111,513000.0
2009-01-13 11:00:00,37.72,38.1,37.66,38.01,310500.0,19.9322,20.133,19.9005,20.0855,310500.0
2009-01-13 11:30:00,38.02,38.51,37.99,38.46,522000.0,20.0908,20.3497,20.0749,20.3233,522000.0
2009-01-13 12:00:00,38.48,38.48,37.61,37.7,623000.0,20.3338,20.3338,19.8741,19.9217,623000.0
2009-01-13 12:30:00,37.69,37.89,37.34,37.36,218000.0,19.9164,20.0221,19.7314,19.742,218000.0
2009-01-13 13:00:00,37.39,37.53,36.73,36.95,431500.0,19.7579,19.8318,19.4091,19.5254,431500.0
2009-01-13 13:30:00,36.94,36.95,36.23,36.25,468000.0,19.5201,19.5254,19.1449,19.1555,468000.0
2009-01-13 14:00:00,36.26,36.85,36.24,36.43,351500.0,19.1607,19.4725,19.1502,19.2506,351500.0
2009-01-13 14:30:00,36.41,37.33,36.4,36.88,460500.0,19.24,19.7262,19.2347,19.4884,460500.0
2009-01-13 15:00:00,36.87,37.09,36.55,37.07,439000.0,19.4831,19.5993,19.314,19.5888,439000.0
2009-01-13 15:30:00,37.07,37.3,36.71,37.0,759000.0,19.5888,19.7103,19.3985,19.5518,759000.0
2009-01-14 09:30:00,36.0,36.31,35.17,35.35,840000.0,19.0233,19.1872,18.5848,18.6799,840000.0
2009-01-14 10:00:00,35.29,35.54,35.0,35.51,542000.0,18.6482,18.7803,18.4949,18.7644,542000.0
2009-01-14 10:30:00,35.47,35.5,35.09,35.44,541000.0,18.7433,18.7591,18.5425,18.7274,541000.0
2009-01-14 11:00:00,35.43,35.57,35.22,35.49,287000.0,18.7221,18.7961,18.6112,18.7539,287000.0
2009-01-14 11:30:00,35.5,35.78,35.45,35.71,290500.0,18.7591,18.9071,18.7327,18.8701,290500.0
2009-01-14 12:00:00,35.73,35.88,35.54,35.67,276500.0,18.8807,18.9599,18.7803,18.849,276500.0
2009-01-14 12:30:00,35.73,35.81,35.42,35.79,236000.0,18.8807,18.9229,18.7169,18.9124,236000.0
2009-01-14 13:00:00,35.73,35.88,35.55,35.59,159000.0,18.8807,18.9599,18.7856,18.8067,159000.0
2009-01-14 13:30:00,35.61,35.64,35.26,35.3,388500.0,18.8173,18.8331,18.6323,18.6535,388500.0
2009-01-14 14:00:00,35.3,35.74,35.22,35.59,454000.0,18.6535,18.886,18.6112,18.8067,454000.0
2009-01-14 14:30:00,35.56,35.82,35.56,35.75,447000.0,18.7908,18.9282,18.7908,18.8912,447000.0
2009-01-14 15:00:00,35.75,35.87,35.37,35.59,595500.0,18.8912,18.9547,18.6904,18.8067,595500.0
2009-01-14 15:30:00,35.56,35.75,35.17,35.17,836000.0,18.7908,18.8912,18.5848,18.5848,836000.0
2009-01-15 09:30:00,35.16,35.16,34.5,34.59,451000.0,18.5795,18.5795,18.2307,18.2783,451000.0
2009-01-15 10:00:00,34.61,34.62,32.46,32.55,1239000.0,18.2888,18.2941,17.1527,17.2003,1239000.0
2009-01-15 10:30:00,32.55,32.78,32.14,32.32,1157500.0,17.2003,17.3218,16.9836,17.0787,1157500.0
2009-01-15 11:00:00,32.26,32.65,32.21,32.36,650000.0,17.047,17.2531,17.0206,17.0999,650000.0
2009-01-15 11:30:00,32.4,33.0,32.31,32.96,661500.0,17.121,17.4381,17.0735,17.4169,661500.0
2009-01-15 12:00:00,32.96,33.24,32.51,32.68,555000.0,17.4169,17.5649,17.1791,17.269,555000.0
2009-01-15 12:30:00,32.68,32.69,32.21,32.63,856500.0,17.269,17.2743,17.0206,17.2426,856500.0
2009-01-15 13:00:00,32.63,32.99,32.62,32.94,486000.0,17.2426,17.4328,17.2373,17.4064,486000.0
2009-01-15 13:30:00,32.99,33.3,32.84,33.25,559000.0,17.4328,17.5966,17.3535,17.5702,559000.0
2009-01-15 14:00:00,33.23,34.0,33.21,33.92,896000.0,17.5596,17.9665,17.549,17.9242,896000.0
2009-01-15 14:30:00,33.99,34.52,33.9,34.33,842500.0,17.9612,18.2413,17.9137,18.1409,842500.0
2009-01-15 15:00:00,34.32,34.6,33.74,33.88,820000.0,18.1356,18.2836,17.8291,17.9031,820000.0
2009-01-15 15:30:00,33.88,33.88,33.1,33.54,1028000.0,17.9031,17.9031,17.4909,17.7234,1028000.0
2009-01-16 09:30:00,34.55,35.0,33.92,34.27,925500.0,18.2571,18.4949,17.9242,18.1092,925500.0
2009-01-16 10:00:00,34.28,34.9,34.2,34.41,386500.0,18.1145,18.4421,18.0722,18.1832,386500.0
2009-01-16 10:30:00,34.38,34.6,33.85,33.97,327000.0,18.1673,18.2836,17.8872,17.9506,327000.0
2009-01-16 11:00:00,33.94,34.12,33.67,34.05,505500.0,17.9348,18.0299,17.7921,17.9929,505500.0
2009-01-16 11:30:00,34.08,34.08,33.6,33.74,402500.0,18.0088,18.0088,17.7551,17.8291,402500.0
2009-01-16 12:00:00,33.7,33.74,33.05,33.31,484000.0,17.808,17.8291,17.4645,17.6019,484000.0
2009-01-16 12:30:00,33.36,34.07,33.32,34.03,406500.0,17.6283,18.0035,17.6072,17.9823,406500.0
2009-01-16 13:00:00,34.03,34.3,33.6,33.88,388000.0,17.9823,18.125,17.7551,17.9031,388000.0
2009-01-16 13:30:00,33.88,34.46,33.72,34.46,388500.0,17.9031,18.2096,17.8185,18.2096,388500.0
2009-01-16 14:00:00,34.42,34.87,34.22,34.36,579500.0,18.1884,18.4262,18.0827,18.1567,579500.0
2009-01-16 14:30:00,34.38,34.73,34.04,34.7,423000.0,18.1673,18.3522,17.9876,18.3364,423000.0
2009-01-16 15:00:00,34.74,35.18,34.46,34.51,832000.0,18.3575,18.59,18.2096,18.236,832000.0
2009-01-16 15:30:00,34.5,35.17,34.41,34.95,1267500.0,18.2307,18.5848,18.1832,18.4685,1267500.0
2009-01-20 09:30:00,34.43,34.45,32.89,33.47,960500.0,18.1937,18.2043,17.3799,17.6864,960500.0
2009-01-20 10:00:00,33.41,33.98,32.92,33.95,651500.0,17.6547,17.9559,17.3958,17.9401,651500.0
2009-01-20 10:30:00,33.95,34.04,33.3,33.57,298500.0,17.9401,17.9876,17.5966,17.7393,298500.0
2009-01-20 11:00:00,33.53,33.62,33.35,33.45,250500.0,17.7181,17.7657,17.623,17.6759,250500.0
2009-01-20 11:30:00,33.45,34.02,33.45,33.57,429500.0,17.6759,17.9771,17.6759,17.7393,429500.0
2009-01-20 12:00:00,33.57,33.77,33.04,33.16,282500.0,17.7393,17.845,17.4592,17.5226,282500.0
2009-01-20 12:30:00,33.14,33.73,33.14,33.44,152500.0,17.512,17.8238,17.512,17.6706,152500.0
2009-01-20 13:00:00,33.43,33.53,33.16,33.5,295000.0,17.6653,17.7181,17.5226,17.7023,295000.0
2009-01-20 13:30:00,33.44,33.64,33.13,33.13,189500.0,17.6706,17.7763,17.5068,17.5068,189500.0
2009-01-20 14:00:00,33.15,33.42,32.85,33.19,297000.0,17.5173,17.66,17.3588,17.5385,297000.0
2009-01-20 14:30:00,33.18,33.34,32.79,32.91,329500.0,17.5332,17.6177,17.3271,17.3905,329500.0
2009-01-20 15:00:00,32.91,33.0,32.17,32.52,584500.0,17.3905,17.4381,16.9995,17.1844,584500.0
2009-01-20 15:30:00,32.53,32.68,31.82,31.82,1395500.0,17.1897,17.269,16.8145,16.8145,1395500.0
2009-01-21 09:30:00,32.59,32.98,32.03,32.56,1203000.0,17.2214,17.4275,16.9255,17.2056,1203000.0
2009-01-21 10:00:00,32.56,32.92,32.16,32.72,943000.0,17.2056,17.3958,16.9942,17.2901,943000.0
2009-01-21 10:30:00,32.7,32.8,31.87,31.87,527500.0,17.2795,17.3324,16.8409,16.8409,527500.0
2009-01-21 11:00:00,31.89,32.06,31.55,31.98,485000.0,16.8515,16.9413,16.6719,16.8991,485000.0
2009-01-21 11:30:00,32.03,32.44,32.03,32.22,431000.0,16.9255,17.1422,16.9255,17.0259,431000.0
2009-01-21 12:00:00,32.21,32.47,31.97,32.23,420500.0,17.0206,17.158,16.8938,17.0312,420500.0
2009-01-21 12:30:00,32.18,32.41,32.03,32.37,241000.0,17.0048,17.1263,16.9255,17.1052,241000.0
2009-01-21 13:00:00,32.37,32.48,31.97,32.0,417500.0,17.1052,17.1633,16.8938,16.9096,417500.0
2009-01-21 13:30:00,31.99,32.59,31.98,32.43,809000.0,16.9044,17.2214,16.8991,17.1369,809000.0
2009-01-21 14:00:00,32.52,33.53,32.4,33.52,1116500.0,17.1844,17.7181,17.121,17.7129,1116500.0
2009-01-21 14:30:00,33.49,34.87,33.46,34.64,1367000.0,17.697,18.4262,17.6811,18.3047,1367000.0
2009-01-21 15:00:00,34.61,35.17,34.4,35.11,1261000.0,18.2888,18.5848,18.1779,18.553,1261000.0
2009-01-21 15:30:00,35.13,36.12,34.9,36.1,1624500.0,18.5636,19.0868,18.4421,19.0762,1624500.0
2009-01-22 09:30:00,33.66,34.43,31.42,33.47,1150500.0,17.7868,18.1937,16.6032,17.6864,1150500.0
2009-01-22 10:00:00,33.46,33.9,33.34,33.73,458500.0,17.6811,17.9137,17.6177,17.8238,458500.0
2009-01-22 10:30:00,33.67,33.69,33.17,33.48,339000.0,17.7921,17.8027,17.5279,17.6917,339000.0
2009-01-22 11:00:00,33.48,34.34,33.4,34.12,374000.0,17.6917,18.1462,17.6494,18.0299,374000.0
2009-01-22 11:30:00,34.05,34.05,33.34,33.43,215000.0,17.9929,17.9929,17.6177,17.6653,215000.0
2009-01-22 12:00:00,33.5,34.11,33.47,34.1,189000.0,17.7023,18.0246,17.6864,18.0193,189000.0
2009-01-22 12:30:00,34.1,34.54,34.02,34.16,366000.0,18.0193,18.2518,17.9771,18.051,366000.0
2009-01-22 13:00:00,34.12,34.44,33.79,34.11,187500.0,18.0299,18.199,17.8555,18.0246,187500.0
2009-01-22 13:30:00,34.05,35.05,33.83,35.0,440500.0,17.9929,18.5213,17.8767,18.4949,440500.0
2009-01-22 14:00:00,35.06,35.51,34.85,34.98,615000.0,18.5266,18.7644,18.4157,18.4844,615000.0
2009-01-22 14:30:00,35.04,35.32,34.3,34.71,472500.0,18.5161,18.664,18.125,18.3417,472500.0
2009-01-22 15:00:00,34.71,34.71,33.64,34.13,695000.0,18.3417,18.3417,17.7763,18.0352,695000.0
2009-01-22 15:30:00,34.14,34.76,33.68,33.69,1175000.0,18.0405,18.3681,17.7974,17.8027,1175000.0
2009-01-23 09:30:00,31.63,32.8,31.01,32.09,1725000.0,16.7141,17.3324,16.3865,16.9572,1725000.0
2009-01-23 10:00:00,32.04,32.8,32.04,32.48,696500.0,16.9308,17.3324,16.9308,17.1633,696500.0
2009-01-23 10:30:00,32.4,32.64,32.02,32.56,347000.0,17.121,17.2478,16.9202,17.2056,347000.0
2009-01-23 11:00:00,32.48,33.79,32.48,33.3,431500.0,17.1633,17.8555,17.1633,17.5966,431500.0
2009-01-23 11:30:00,33.3,33.36,32.33,32.42,424500.0,17.5966,17.6283,17.084,17.1316,424500.0
2009-01-23 12:00:00,32.42,33.19,32.33,33.08,277500.0,17.1316,17.5385,17.084,17.4803,277500.0
2009-01-23 12:30:00,33.04,33.25,32.7,32.95,234500.0,17.4592,17.5702,17.2795,17.4116,234500.0
2009-01-23 13:00:00,32.94,33.64,32.82,33.32,308500.0,17.4064,17.7763,17.343,17.6072,308500.0
2009-01-23 13:30:00,33.34,33.8,33.18,33.72,305500.0,17.6177,17.8608,17.5332,17.8185,305500.0
2009-01-23 14:00:00,33.73,34.2,33.38,33.97,375500.0,17.8238,18.0722,17.6389,17.9506,375500.0
2009-01-23 14:30:00,33.96,34.02,33.03,33.45,366000.0,17.9454,17.9771,17.4539,17.6759,366000.0
2009-01-23 15:00:00,33.36,33.72,33.04,33.4,310000.0,17.6283,17.8185,17.4592,17.6494,310000.0
2009-01-23 15:30:00,33.34,33.99,33.28,33.75,708500.0,17.6177,17.9612,17.586,17.8344,708500.0
2009-01-26 09:30:00,34.22,34.96,33.62,34.46,568500.0,18.0827,18.4738,17.7657,18.2096,568500.0
2009-01-26 10:00:00,34.46,35.2,34.46,35.0,473000.0,18.2096,18.6006,18.2096,18.4949,473000.0
2009-01-26 10:30:00,35.0,35.08,34.51,34.74,174000.0,18.4949,18.5372,18.236,18.3575,174000.0
2009-01-26 11:00:00,34.8,34.96,34.57,34.73,232500.0,18.3892,18.4738,18.2677,18.3522,232500.0
2009-01-26 11:30:00,34.73,34.86,34.47,34.59,201500.0,18.3522,18.4209,18.2149,18.2783,201500.0
2009-01-26 12:00:00,34.63,34.73,34.31,34.32,358000.0,18.2994,18.3522,18.1303,18.1356,358000.0
2009-01-26 12:30:00,34.32,34.48,34.04,34.04,281500.0,18.1356,18.2201,17.9876,17.9876,281500.0
2009-01-26 13:00:00,34.04,34.08,33.65,33.78,425000.0,17.9876,18.0088,17.7815,17.8502,425000.0
2009-01-26 13:30:00,33.75,33.75,32.78,32.9,536500.0,17.8344,17.8344,17.3218,17.3852,536500.0
2009-01-26 14:00:00,32.9,33.17,32.55,33.07,467500.0,17.3852,17.5279,17.2003,17.4751,467500.0
2009-01-26 14:30:00,33.12,33.62,32.92,33.52,540000.0,17.5015,17.7657,17.3958,17.7129,540000.0
2009-01-26 15:00:00,33.56,34.05,33.3,33.88,789500.0,17.734,17.9929,17.5966,17.9031,789500.0
2009-01-26 15:30:00,33.91,33.98,33.12,33.21,1021000.0,17.9189,17.9559,17.5015,17.549,1021000.0
2009-01-27 09:30:00,34.38,34.51,33.67,33.68,1107000.0,18.1673,18.236,17.7921,17.7974,1107000.0
2009-01-27 10:00:00,33.67,33.74,33.0,33.45,608500.0,17.7921,17.8291,17.4381,17.6759,608500.0
2009-01-27 10:30:00,33.41,33.5,32.94,33.44,313000.0,17.6547,17.7023,17.4064,17.6706,313000.0
2009-01-27 11:00:00,33.44,33.9,33.2,33.76,490000.0,17.6706,17.9137,17.5438,17.8397,490000.0
2009-01-27 11:30:00,33.78,34.11,33.72,33.99,473500.0,17.8502,18.0246,17.8185,17.9612,473500.0
2009-01-27 12:00:00,34.0,34.2,33.85,34.17,428000.0,17.9665,18.0722,17.8872,18.0563,428000.0
2009-01-27 12:30:00,34.14,34.37,33.97,34.23,251500.0,18.0405,18.162,17.9506,18.088,251500.0
2009-01-27 13:00:00,34.24,34.48,34.0,34.3,203500.0,18.0933,18.2201,17.9665,18.125,203500.0
2009-01-27 13:30:00,34.28,34.3,33.83,33.83,181500.0,18.1145,18.125,17.8767,17.8767,181500.0
2009-01-27 14:00:00,33.83,33.86,33.57,33.6,346500.0,17.8767,17.8925,17.7393,17.7551,346500.0
2009-01-27 14:30:00,33.6,34.13,33.52,34.09,325500.0,17.7551,18.0352,17.7129,18.0141,325500.0
2009-01-27 15:00:00,34.09,34.2,33.7,34.1,716000.0,18.0141,18.0722,17.808,18.0193,716000.0
2009-01-27 15:30:00,34.04,34.12,33.6,33.71,1122500.0,17.9876,18.0299,17.7551,17.8133,1122500.0
2009-01-28 09:30:00,35.28,35.94,35.2,35.57,1161500.0,18.6429,18.9916,18.6006,18.7961,1161500.0
2009-01-28 10:00:00,35.59,36.09,35.5,36.05,447000.0,18.8067,19.0709,18.7591,19.0498,447000.0
2009-01-28 10:30:00,36.09,36.44,35.92,36.41,499500.0,19.0709,19.2559,18.9811,19.24,499500.0
2009-01-28 11:00:00,36.42,37.0,36.42,36.64,548500.0,19.2453,19.5518,19.2453,19.3615,548500.0
2009-01-28 11:30:00,36.6,36.74,36.2,36.4,304500.0,19.3404,19.4144,19.129,19.2347,304500.0
2009-01-28 12:00:00,36.39,37.11,36.33,37.04,423000.0,19.2294,19.6099,19.1977,19.5729,423000.0
2009-01-28 12:30:00,37.01,37.17,36.93,36.95,440500.0,19.5571,19.6416,19.5148,19.5254,440500.0
2009-01-28 13:00:00,36.95,37.06,36.0,36.99,442500.0,19.5254,19.5835,19.0233,19.5465,442500.0
2009-01-28 13:30:00,37.0,37.15,36.89,37.04,214500.0,19.5518,19.631,19.4936,19.5729,214500.0
2009-01-28 14:00:00,37.0,37.5,36.64,36.99,585000.0,19.5518,19.816,19.3615,19.5465,585000.0
2009-01-28 14:30:00,36.95,37.43,36.75,37.43,1009500.0,19.5254,19.779,19.4197,19.779,1009500.0
2009-01-28 15:00:00,37.38,37.63,36.75,36.86,1182000.0,19.7526,19.8847,19.4197,19.4778,1182000.0
2009-01-28 15:30:00,36.85,37.14,36.6,37.05,1943500.0,19.4725,19.6258,19.3404,19.5782,1943500.0
2009-01-29 09:30:00,35.85,36.16,35.4,35.73,960500.0,18.9441,19.1079,18.7063,18.8807,960500.0
2009-01-29 10:00:00,35.69,35.74,35.03,35.47,503000.0,18.8595,18.886,18.5108,18.7433,503000.0
2009-01-29 10:30:00,35.5,35.72,35.27,35.64,333500.0,18.7591,18.8754,18.6376,18.8331,333500.0
2009-01-29 11:00:00,35.66,36.18,35.6,35.83,514500.0,18.8437,19.1185,18.812,18.9335,514500.0
2009-01-29 11:30:00,35.79,35.83,35.55,35.78,191000.0,18.9124,18.9335,18.7856,18.9071,191000.0
2009-01-29 12:00:00,35.73,35.87,35.6,35.85,307000.0,18.8807,18.9547,18.812,18.9441,307000.0
2009-01-29 12:30:00,35.77,35.9,35.46,35.51,176000.0,18.9018,18.9705,18.738,18.7644,176000.0
2009-01-29 13:00:00,35.54,35.69,35.46,35.64,219000.0,18.7803,18.8595,18.738,18.8331,219000.0
2009-01-29 13:30:00,35.6,35.68,35.32,35.53,214000.0,18.812,18.8543,18.664,18.775,214000.0
2009-01-29 14:00:00,35.48,35.65,35.4,35.64,144500.0,18.7486,18.8384,18.7063,18.8331,144500.0
2009-01-29 14:30:00,35.6,35.79,35.4,35.51,230500.0,18.812,18.9124,18.7063,18.7644,230500.0
2009-01-29 15:00:00,35.51,35.74,35.13,35.18,670500.0,18.7644,18.886,18.5636,18.59,670500.0
2009-01-29 15:30:00,35.14,35.16,34.56,34.73,1514500.0,18.5689,18.5795,18.2624,18.3522,1514500.0
2009-01-30 09:30:00,35.07,35.43,34.47,34.47,578000.0,18.5319,18.7221,18.2149,18.2149,578000.0
2009-01-30 10:00:00,34.47,34.71,34.14,34.16,454500.0,18.2149,18.3417,18.0405,18.051,454500.0
2009-01-30 10:30:00,34.13,34.69,34.05,34.63,376000.0,18.0352,18.3311,17.9929,18.2994,376000.0
2009-01-30 11:00:00,34.66,34.94,34.54,34.65,395500.0,18.3153,18.4632,18.2518,18.31,395500.0
2009-01-30 11:30:00,34.73,35.0,34.68,34.9,243500.0,18.3522,18.4949,18.3258,18.4421,243500.0
2009-01-30 12:00:00,34.93,35.0,34.6,34.92,538000.0,18.4579,18.4949,18.2836,18.4526,538000.0
2009-01-30 12:30:00,34.92,35.0,34.85,34.99,265500.0,18.4526,18.4949,18.4157,18.4896,265500.0
2009-01-30 13:00:00,35.0,35.01,34.6,34.76,477000.0,18.4949,18.5002,18.2836,18.3681,477000.0
2009-01-30 13:30:00,34.73,34.8,34.25,34.74,343500.0,18.3522,18.3892,18.0986,18.3575,343500.0
2009-01-30 14:00:00,34.72,35.0,34.61,34.93,416500.0,18.347,18.4949,18.2888,18.4579,416500.0
2009-01-30 14:30:00,34.95,35.0,34.76,34.9,359500.0,18.4685,18.4949,18.3681,18.4421,359500.0
2009-01-30 15:00:00,34.91,35.27,34.7,34.72,1119500.0,18.4474,18.6376,18.3364,18.347,1119500.0
2009-01-30 15:30:00,34.71,34.99,34.54,34.85,1232500.0,18.3417,18.4896,18.2518,18.4157,1232500.0
2009-02-02 09:30:00,33.7,33.77,32.88,33.49,1085000.0,17.808,17.845,17.3747,17.697,1085000.0
2009-02-02 10:00:00,33.49,34.21,33.46,33.65,924000.0,17.697,18.0775,17.6811,17.7815,924000.0
2009-02-02 10:30:00,33.69,33.96,33.24,33.4,595000.0,17.8027,17.9454,17.5649,17.6494,595000.0
2009-02-02 11:00:00,33.37,33.52,33.12,33.28,410500.0,17.6336,17.7129,17.5015,17.586,410500.0
2009-02-02 11:30:00,33.26,33.7,33.16,33.41,304500.0,17.5755,17.808,17.5226,17.6547,304500.0
2009-02-02 12:00:00,33.56,33.84,33.47,33.7,194000.0,17.734,17.8819,17.6864,17.808,194000.0
2009-02-02 12:30:00,33.7,34.16,33.64,33.91,313000.0,17.808,18.051,17.7763,17.9189,313000.0
2009-02-02 13:00:00,33.89,33.92,33.3,33.44,303500.0,17.9084,17.9242,17.5966,17.6706,303500.0
2009-02-02 13:30:00,33.47,33.52,33.18,33.3,354000.0,17.6864,17.7129,17.5332,17.5966,354000.0
2009-02-02 14:00:00,33.24,33.42,33.13,33.23,442500.0,17.5649,17.66,17.5068,17.5596,442500.0
2009-02-02 14:30:00,33.23,33.34,33.12,33.23,496500.0,17.5596,17.6177,17.5015,17.5596,496500.0
2009-02-02 15:00:00,33.22,33.69,33.14,33.65,443000.0,17.5543,17.8027,17.512,17.7815,443000.0
2009-02-02 15:30:00,33.65,34.2,33.55,33.61,991000.0,17.7815,18.0722,17.7287,17.7604,991000.0
2009-02-03 09:30:00,34.8,34.8,32.3,34.12,2245500.0,18.3892,18.3892,17.0682,18.0299,2245500.0
2009-02-03 10:00:00,34.18,35.69,33.9,35.53,1391500.0,18.0616,18.8595,17.9137,18.775,1391500.0
2009-02-03 10:30:00,35.5,36.16,35.25,35.85,1032000.0,18.7591,19.1079,18.627,18.9441,1032000.0
2009-02-03 11:00:00,35.84,35.89,35.21,35.3,710500.0,18.9388,18.9652,18.6059,18.6535,710500.0
2009-02-03 11:30:00,35.28,35.41,35.04,35.15,321000.0,18.6429,18.7116,18.5161,18.5742,321000.0
2009-02-03 12:00:00,35.18,35.59,35.18,35.33,258000.0,18.59,18.8067,18.59,18.6693,258000.0
2009-02-03 12:30:00,35.38,35.6,35.25,35.25,310000.0,18.6957,18.812,18.627,18.627,310000.0
2009-02-03 13:00:00,35.22,35.3,35.12,35.21,298000.0,18.6112,18.6535,18.5583,18.6059,298000.0
2009-02-03 13:30:00,35.18,35.22,34.51,34.71,664500.0,18.59,18.6112,18.236,18.3417,664500.0
2009-02-03 14:00:00,34.78,35.1,34.54,34.55,469000.0,18.3787,18.5478,18.2518,18.2571,469000.0
2009-02-03 14:30:00,34.57,34.95,34.55,34.76,454500.0,18.2677,18.4685,18.2571,18.3681,454500.0
2009-02-03 15:00:00,34.8,35.02,34.56,34.97,729000.0,18.3892,18.5055,18.2624,18.4791,729000.0
2009-02-03 15:30:00,34.95,35.0,34.12,34.35,1297500.0,18.4685,18.4949,18.0299,18.1514,1297500.0
2009-02-04 09:30:00,34.62,35.6,34.0,35.4,888000.0,18.2941,18.812,17.9665,18.7063,888000.0
2009-02-04 10:00:00,35.5,35.6,35.01,35.46,469500.0,18.7591,18.812,18.5002,18.738,469500.0
2009-02-04 10:30:00,35.45,35.6,34.68,35.33,526000.0,18.7327,18.812,18.3258,18.6693,526000.0
2009-02-04 11:00:00,35.33,35.51,35.13,35.38,265500.0,18.6693,18.7644,18.5636,18.6957,265500.0
2009-02-04 11:30:00,35.39,35.59,35.2,35.26,374000.0,18.701,18.8067,18.6006,18.6323,374000.0
2009-02-04 12:00:00,35.24,35.41,35.01,35.01,348000.0,18.6217,18.7116,18.5002,18.5002,348000.0
2009-02-04 12:30:00,35.01,35.3,34.85,34.88,235000.0,18.5002,18.6535,18.4157,18.4315,235000.0
2009-02-04 13:00:00,34.89,35.11,34.59,35.11,226500.0,18.4368,18.553,18.2783,18.553,226500.0
2009-02-04 13:30:00,35.1,35.11,34.25,34.6,349000.0,18.5478,18.553,18.0986,18.2836,349000.0
2009-02-04 14:00:00,34.58,34.61,34.22,34.35,273000.0,18.273,18.2888,18.0827,18.1514,273000.0
2009-02-04 14:30:00,34.34,34.79,34.26,34.69,404500.0,18.1462,18.384,18.1039,18.3311,404500.0
2009-02-04 15:00:00,34.63,34.84,34.45,34.64,576500.0,18.2994,18.4104,18.2043,18.3047,576500.0
2009-02-04 15:30:00,34.65,34.85,34.4,34.54,1201500.0,18.31,18.4157,18.1779,18.2518,1201500.0
2009-02-05 09:30:00,34.19,34.56,33.83,34.42,613000.0,18.0669,18.2624,17.8767,18.1884,613000.0
2009-02-05 10:00:00,34.42,35.17,34.41,34.91,522000.0,18.1884,18.5848,18.1832,18.4474,522000.0
2009-02-05 10:30:00,34.89,35.66,34.73,35.46,571500.0,18.4368,18.8437,18.3522,18.738,571500.0
2009-02-05 11:00:00,35.52,35.74,35.37,35.6,494000.0,18.7697,18.886,18.6904,18.812,494000.0
2009-02-05 11:30:00,35.55,35.75,35.46,35.67,582500.0,18.7856,18.8912,18.738,18.849,582500.0
2009-02-05 12:00:00,35.72,35.93,35.37,35.39,553500.0,18.8754,18.9864,18.6904,18.701,553500.0
2009-02-05 12:30:00,35.39,35.71,35.32,35.62,555000.0,18.701,18.8701,18.664,18.8225,555000.0
2009-02-05 13:00:00,35.6,35.8,35.16,35.3,442500.0,18.812,18.9177,18.5795,18.6535,442500.0
2009-02-05 13:30:00,35.32,35.93,35.25,35.79,608000.0,18.664,18.9864,18.627,18.9124,608000.0
2009-02-05 14:00:00,35.76,36.47,35.76,36.23,854000.0,18.8965,19.2717,18.8965,19.1449,854000.0
2009-02-05 14:30:00,36.22,36.31,35.6,35.77,449000.0,19.1396,19.1872,18.812,18.9018,449000.0
2009-02-05 15:00:00,35.72,36.25,35.48,36.21,688000.0,18.8754,19.1555,18.7486,19.1343,688000.0
2009-02-05 15:30:00,36.24,36.29,35.58,35.64,1174500.0,19.1502,19.1766,18.8014,18.8331,1174500.0
2009-02-06 09:30:00,35.63,37.24,35.63,37.06,866500.0,18.8278,19.6786,18.8278,19.5835,866500.0
2009-02-06 10:00:00,37.11,37.5,36.9,37.5,892000.0,19.6099,19.816,19.4989,19.816,892000.0
2009-02-06 10:30:00,37.49,37.91,37.34,37.8,908000.0,19.8107,20.0326,19.7314,19.9745,908000.0
2009-02-06 11:00:00,37.84,38.1,37.76,37.89,354500.0,19.9957,20.133,19.9534,20.0221,354500.0
2009-02-06 11:30:00,37.83,37.96,37.63,37.69,329500.0,19.9904,20.0591,19.8847,19.9164,329500.0
2009-02-06 12:00:00,37.66,37.83,37.5,37.65,363500.0,19.9005,19.9904,19.816,19.8953,363500.0
2009-02-06 12:30:00,37.65,38.0,37.65,37.79,255500.0,19.8953,20.0802,19.8953,19.9692,255500.0
2009-02-06 13:00:00,37.81,38.42,37.76,38.42,629000.0,19.9798,20.3021,19.9534,20.3021,629000.0
2009-02-06 13:30:00,38.41,38.51,38.25,38.48,639500.0,20.2969,20.3497,20.2123,20.3338,639500.0
2009-02-06 14:00:00,38.48,38.5,37.86,38.08,381000.0,20.3338,20.3444,20.0062,20.1225,381000.0
2009-02-06 14:30:00,38.05,38.3,37.91,38.1,434500.0,20.1066,20.2387,20.0326,20.133,434500.0
2009-02-06 15:00:00,38.09,38.09,37.53,37.83,577500.0,20.1278,20.1278,19.8318,19.9904,577500.0
2009-02-06 15:30:00,37.8,38.19,37.51,37.86,1788000.0,19.9745,20.1806,19.8213,20.0062,1788000.0
2009-02-09 09:30:00,37.2,38.5,37.2,37.91,764000.0,19.6575,20.3444,19.6575,20.0326,764000.0
2009-02-09 10:00:00,37.85,37.98,37.4,37.84,470500.0,20.0009,20.0696,19.7631,19.9957,470500.0
2009-02-09 10:30:00,37.89,38.06,37.62,37.95,702500.0,20.0221,20.1119,19.8794,20.0538,702500.0
2009-02-09 11:00:00,37.95,38.0,37.87,37.96,613500.0,20.0538,20.0802,20.0115,20.0591,613500.0
2009-02-09 11:30:00,37.98,37.99,37.85,37.96,262000.0,20.0696,20.0749,20.0009,20.0591,262000.0
2009-02-09 12:00:00,37.95,37.97,37.64,37.94,257000.0,20.0538,20.0643,19.89,20.0485,257000.0
2009-02-09 12:30:00,37.94,37.94,37.63,37.72,155000.0,20.0485,20.0485,19.8847,19.9322,155000.0
2009-02-09 13:00:00,37.71,37.84,37.52,37.53,157500.0,19.927,19.9957,19.8266,19.8318,157500.0
2009-02-09 13:30:00,37.51,37.61,37.27,37.56,257500.0,19.8213,19.8741,19.6945,19.8477,257500.0
2009-02-09 14:00:00,37.5,37.56,36.9,37.0,263500.0,19.816,19.8477,19.4989,19.5518,263500.0
2009-02-09 14:30:00,36.95,37.28,36.86,37.22,375000.0,19.5254,19.6997,19.4778,19.668,375000.0
2009-02-09 15:00:00,37.22,37.8,37.09,37.7,395500.0,19.668,19.9745,19.5993,19.9217,395500.0
2009-02-09 15:30:00,37.73,37.8,37.49,37.59,662500.0,19.9375,19.9745,19.8107,19.8635,662500.0
2009-02-10 09:30:00,37.18,38.0,36.91,37.97,792500.0,19.6469,20.0802,19.5042,20.0643,792500.0
2009-02-10 10:00:00,37.97,38.38,37.28,37.4,753000.0,20.0643,20.281,19.6997,19.7631,753000.0
2009-02-10 10:30:00,37.39,38.05,37.3,37.99,313000.0,19.7579,20.1066,19.7103,20.0749,313000.0
2009-02-10 11:00:00,38.09,38.39,37.04,37.58,524000.0,20.1278,20.2863,19.5729,19.8583,524000.0
2009-02-10 11:30:00,37.55,37.59,36.42,37.03,629000.0,19.8424,19.8635,19.2453,19.5676,629000.0
2009-02-10 12:00:00,37.03,37.36,36.88,37.13,282500.0,19.5676,19.742,19.4884,19.6205,282500.0
2009-02-10 12:30:00,37.19,37.49,37.06,37.31,159500.0,19.6522,19.8107,19.5835,19.7156,159500.0
2009-02-10 13:00:00,37.31,37.35,36.31,36.65,410000.0,19.7156,19.7367,19.1872,19.3668,410000.0
2009-02-10 13:30:00,36.65,37.0,36.51,36.51,249500.0,19.3668,19.5518,19.2928,19.2928,249500.0
2009-02-10 14:00:00,36.45,36.72,35.96,36.0,442000.0,19.2611,19.4038,19.0022,19.0233,442000.0
2009-02-10 14:30:00,35.95,36.28,35.68,35.75,575500.0,18.9969,19.1713,18.8543,18.8912,575500.0
2009-02-10 15:00:00,35.75,36.02,35.17,35.63,717500.0,18.8912,19.0339,18.5848,18.8278,717500.0
2009-02-10 15:30:00,35.6,36.1,35.45,35.69,1193000.0,18.812,19.0762,18.7327,18.8595,1193000.0
2009-02-11 09:30:00,35.8,36.66,35.66,36.38,752000.0,18.9177,19.3721,18.8437,19.2242,752000.0
2009-02-11 10:00:00,36.37,36.57,35.94,35.94,385500.0,19.2189,19.3246,18.9916,18.9916,385500.0
2009-02-11 10:30:00,35.91,36.47,35.7,36.29,407000.0,18.9758,19.2717,18.8648,19.1766,407000.0
2009-02-11 11:00:00,36.25,36.59,36.03,36.4,313500.0,19.1555,19.3351,19.0392,19.2347,313500.0
2009-02-11 11:30:00,36.45,36.52,36.12,36.27,137000.0,19.2611,19.2981,19.0868,19.166,137000.0
2009-02-11 12:00:00,36.23,36.35,36.03,36.26,187000.0,19.1449,19.2083,19.0392,19.1607,187000.0
2009-02-11 12:30:00,36.23,36.64,36.13,36.34,275000.0,19.1449,19.3615,19.092,19.203,275000.0
2009-02-11 13:00:00,36.35,36.6,36.17,36.59,394500.0,19.2083,19.3404,19.1132,19.3351,394500.0
2009-02-11 13:30:00,36.55,36.56,36.02,36.2,352000.0,19.314,19.3193,19.0339,19.129,352000.0
2009-02-11 14:00:00,36.22,36.46,35.81,36.34,294500.0,19.1396,19.2664,18.9229,19.203,294500.0
2009-02-11 14:30:00,36.3,36.97,36.24,36.78,553500.0,19.1819,19.5359,19.1502,19.4355,553500.0
2009-02-11 15:00:00,36.78,36.88,36.46,36.76,539000.0,19.4355,19.4884,19.2664,19.425,539000.0
2009-02-11 15:30:00,36.75,37.2,36.35,37.08,956000.0,19.4197,19.6575,19.2083,19.594,956000.0
2009-02-12 09:30:00,36.25,37.89,36.25,37.65,812000.0,19.1555,20.0221,19.1555,19.8953,812000.0
2009-02-12 10:00:00,37.68,37.8,37.22,37.75,709000.0,19.9111,19.9745,19.668,19.9481,709000.0
2009-02-12 10:30:00,37.68,38.19,37.5,37.94,614000.0,19.9111,20.1806,19.816,20.0485,614000.0
2009-02-12 11:00:00,37.95,38.5,37.7,37.96,498000.0,20.0538,20.3444,19.9217,20.0591,498000.0
2009-02-12 11:30:00,37.88,38.2,37.73,37.73,273500.0,20.0168,20.1859,19.9375,19.9375,273500.0
2009-02-12 12:00:00,37.74,38.15,37.74,38.13,222500.0,19.9428,20.1595,19.9428,20.1489,222500.0
2009-02-12 12:30:00,38.13,38.2,37.66,37.69,230000.0,20.1489,20.1859,19.9005,19.9164,230000.0
2009-02-12 13:00:00,37.69,37.71,37.22,37.38,490000.0,19.9164,19.927,19.668,19.7526,490000.0
2009-02-12 13:30:00,37.31,37.45,36.83,37.44,341000.0,19.7156,19.7896,19.4619,19.7843,341000.0
2009-02-12 14:00:00,37.48,37.5,37.06,37.07,253500.0,19.8054,19.816,19.5835,19.5888,253500.0
2009-02-12 14:30:00,37.06,37.23,36.83,36.9,301500.0,19.5835,19.6733,19.4619,19.4989,301500.0
2009-02-12 15:00:00,36.93,38.0,36.84,38.0,651000.0,19.5148,20.0802,19.4672,20.0802,651000.0
2009-02-12 15:30:00,37.97,38.87,37.55,38.61,1585000.0,20.0643,20.5399,19.8424,20.4025,1585000.0
2009-02-13 09:30:00,38.51,38.9,37.7,38.36,690000.0,20.3497,20.5558,19.9217,20.2704,690000.0
2009-02-13 10:00:00,38.32,38.98,38.13,38.84,500500.0,20.2493,20.5981,20.1489,20.5241,500500.0
2009-02-13 10:30:00,38.76,39.17,38.76,38.92,585500.0,20.4818,20.6985,20.4818,20.5664,585500.0
2009-02-13 11:00:00,38.9,38.9,38.4,38.6,273000.0,20.5558,20.5558,20.2916,20.3973,273000.0
2009-02-13 11:30:00,38.54,38.85,38.3,38.3,213000.0,20.3656,20.5294,20.2387,20.2387,213000.0
2009-02-13 12:00:00,38.3,38.62,38.26,38.6,241500.0,20.2387,20.4078,20.2176,20.3973,241500.0
2009-02-13 12:30:00,38.61,38.65,38.29,38.41,173500.0,20.4025,20.4237,20.2334,20.2969,173500.0
2009-02-13 13:00:00,38.39,38.87,38.37,38.8,249500.0,20.2863,20.5399,20.2757,20.5029,249500.0
2009-02-13 13:30:00,38.77,39.2,38.38,38.91,371000.0,20.4871,20.7143,20.281,20.5611,371000.0
2009-02-13 14:00:00,38.89,39.07,38.62,38.93,267000.0,20.5505,20.6456,20.4078,20.5716,267000.0
2009-02-13 14:30:00,38.89,38.94,38.54,38.7,271000.0,20.5505,20.5769,20.3656,20.4501,271000.0
2009-02-13 15:00:00,38.75,38.86,38.33,38.72,334500.0,20.4765,20.5346,20.2546,20.4607,334500.0
2009-02-13 15:30:00,38.72,38.88,38.1,38.11,540000.0,20.4607,20.5452,20.133,20.1383,540000.0
2009-02-17 09:30:00,37.12,37.12,36.02,36.44,1179500.0,19.6152,19.6152,19.0339,19.2559,1179500.0
2009-02-17 10:00:00,36.4,36.6,36.32,36.57,666000.0,19.2347,19.3404,19.1924,19.3246,666000.0
2009-02-17 10:30:00,36.59,36.92,36.47,36.78,737500.0,19.3351,19.5095,19.2717,19.4355,737500.0
2009-02-17 11:00:00,36.77,36.83,36.57,36.62,209000.0,19.4302,19.4619,19.3246,19.351,209000.0
2009-02-17 11:30:00,36.58,36.69,36.2,36.28,244500.0,19.3298,19.388,19.129,19.1713,244500.0
2009-02-17 12:00:00,36.29,36.5,36.12,36.16,282500.0,19.1766,19.2876,19.0868,19.1079,282500.0
2009-02-17 12:30:00,36.2,36.43,36.06,36.36,262500.0,19.129,19.2506,19.0551,19.2136,262500.0
2009-02-17 13:00:00,36.38,36.5,35.9,36.02,386500.0,19.2242,19.2876,18.9705,19.0339,386500.0
2009-02-17 13:30:00,36.06,36.47,36.03,36.34,180000.0,19.0551,19.2717,19.0392,19.203,180000.0
2009-02-17 14:00:00,36.36,36.53,36.18,36.28,243000.0,19.2136,19.3034,19.1185,19.1713,243000.0
2009-02-17 14:30:00,36.29,36.79,36.27,36.54,437500.0,19.1766,19.4408,19.166,19.3087,437500.0
2009-02-17 15:00:00,36.51,36.69,36.15,36.19,373500.0,19.2928,19.388,19.1026,19.1237,373500.0
2009-02-17 15:30:00,36.19,36.77,35.69,35.69,1506500.0,19.1237,19.4302,18.8595,18.8595,1506500.0
2009-02-18 09:30:00,36.69,36.73,35.95,36.48,840500.0,19.388,19.4091,18.9969,19.277,840500.0
2009-02-18 10:00:00,36.47,36.53,35.25,35.87,644500.0,19.2717,19.3034,18.627,18.9547,644500.0
2009-02-18 10:30:00,35.9,36.1,35.66,35.78,424500.0,18.9705,19.0762,18.8437,18.9071,424500.0
2009-02-18 11:00:00,35.79,36.29,35.65,36.0,480000.0,18.9124,19.1766,18.8384,19.0233,480000.0
2009-02-18 11:30:00,36.0,36.17,35.78,35.94,251000.0,19.0233,19.1132,18.9071,18.9916,251000.0
2009-02-18 12:00:00,35.89,36.18,35.69,35.8,217500.0,18.9652,19.1185,18.8595,18.9177,217500.0
2009-02-18 12:30:00,35.82,35.9,35.52,35.83,147500.0,18.9282,18.9705,18.7697,18.9335,147500.0
2009-02-18 13:00:00,35.88,35.95,35.48,35.7,155000.0,18.9599,18.9969,18.7486,18.8648,155000.0
2009-02-18 13:30:00,35.76,35.76,35.31,35.4,231500.0,18.8965,18.8965,18.6587,18.7063,231500.0
2009-02-18 14:00:00,35.4,35.55,35.0,35.21,246500.0,18.7063,18.7856,18.4949,18.6059,246500.0
2009-02-18 14:30:00,35.22,35.6,35.09,35.6,312000.0,18.6112,18.812,18.5425,18.812,312000.0
2009-02-18 15:00:00,35.6,35.88,35.4,35.71,631500.0,18.812,18.9599,18.7063,18.8701,631500.0
2009-02-18 15:30:00,35.63,35.73,35.43,35.52,614000.0,18.8278,18.8807,18.7221,18.7697,614000.0
2009-02-19 09:30:00,36.4,36.74,36.04,36.43,522000.0,19.2347,19.4144,19.0445,19.2506,522000.0
2009-02-19 10:00:00,36.43,36.8,36.34,36.7,724000.0,19.2506,19.4461,19.203,19.3932,724000.0
2009-02-19 10:30:00,36.64,37.25,36.6,37.09,599500.0,19.3615,19.6839,19.3404,19.5993,599500.0
2009-02-19 11:00:00,37.06,37.42,36.89,37.08,299500.0,19.5835,19.7737,19.4936,19.594,299500.0
2009-02-19 11:30:00,37.08,37.2,36.96,37.02,402000.0,19.594,19.6575,19.5306,19.5623,402000.0
2009-02-19 12:00:00,36.99,37.08,36.4,36.49,453500.0,19.5465,19.594,19.2347,19.2823,453500.0
2009-02-19 12:30:00,36.45,36.65,36.39,36.55,203500.0,19.2611,19.3668,19.2294,19.314,203500.0
2009-02-19 13:00:00,36.49,36.84,36.26,36.81,236500.0,19.2823,19.4672,19.1607,19.4514,236500.0
2009-02-19 13:30:00,36.78,36.78,36.5,36.68,229500.0,19.4355,19.4355,19.2876,19.3827,229500.0
2009-02-19 14:00:00,36.69,36.93,36.47,36.61,173500.0,19.388,19.5148,19.2717,19.3457,173500.0
2009-02-19 14:30:00,36.6,36.64,36.2,36.36,225000.0,19.3404,19.3615,19.129,19.2136,225000.0
2009-02-19 15:00:00,36.34,36.52,36.0,36.2,406000.0,19.203,19.2981,19.0233,19.129,406000.0
2009-02-19 15:30:00,36.21,36.3,35.64,35.78,1155000.0,19.1343,19.1819,18.8331,18.9071,1155000.0
2009-02-20 09:30:00,35.0,35.71,34.33,35.51,759000.0,18.4949,18.8701,18.1409,18.7644,759000.0
2009-02-20 10:00:00,35.54,36.05,35.37,35.75,410500.0,18.7803,19.0498,18.6904,18.8912,410500.0
2009-02-20 10:30:00,35.79,36.3,35.54,36.13,360500.0,18.9124,19.1819,18.7803,19.092,360500.0
2009-02-20 11:00:00,36.17,36.27,35.42,35.71,280000.0,19.1132,19.166,18.7169,18.8701,280000.0
2009-02-20 11:30:00,35.67,36.27,35.48,36.2,292500.0,18.849,19.166,18.7486,19.129,292500.0
2009-02-20 12:00:00,36.2,36.69,36.15,36.25,306500.0,19.129,19.388,19.1026,19.1555,306500.0
2009-02-20 12:30:00,36.21,36.33,35.81,35.95,302500.0,19.1343,19.1977,18.9229,18.9969,302500.0
2009-02-20 13:00:00,35.94,36.1,35.35,35.48,503500.0,18.9916,19.0762,18.6799,18.7486,503500.0
2009-02-20 13:30:00,35.43,35.66,35.06,35.55,883000.0,18.7221,18.8437,18.5266,18.7856,883000.0
2009-02-20 14:00:00,35.53,36.72,35.18,36.29,635500.0,18.775,19.4038,18.59,19.1766,635500.0
2009-02-20 14:30:00,36.35,36.88,36.06,36.51,1006000.0,19.2083,19.4884,19.0551,19.2928,1006000.0
2009-02-20 15:00:00,36.48,36.76,36.11,36.28,723500.0,19.277,19.425,19.0815,19.1713,723500.0
2009-02-20 15:30:00,36.27,36.6,36.0,36.45,1304000.0,19.166,19.3404,19.0233,19.2611,1304000.0
2009-02-23 09:30:00,36.94,37.29,36.0,36.09,586000.0,19.5201,19.705,19.0233,19.0709,586000.0
2009-02-23 10:00:00,36.11,36.24,35.7,35.88,350500.0,19.0815,19.1502,18.8648,18.9599,350500.0
2009-02-23 10:30:00,35.92,35.92,35.1,35.1,414000.0,18.9811,18.9811,18.5478,18.5478,414000.0
2009-02-23 11:00:00,35.1,35.6,35.1,35.57,257000.0,18.5478,18.812,18.5478,18.7961,257000.0
2009-02-23 11:30:00,35.52,35.66,35.31,35.55,173000.0,18.7697,18.8437,18.6587,18.7856,173000.0
2009-02-23 12:00:00,35.56,35.64,35.38,35.51,192000.0,18.7908,18.8331,18.6957,18.7644,192000.0
2009-02-23 12:30:00,35.51,35.74,35.21,35.21,340000.0,18.7644,18.886,18.6059,18.6059,340000.0
2009-02-23 13:00:00,35.2,35.51,35.01,35.1,317500.0,18.6006,18.7644,18.5002,18.5478,317500.0
2009-02-23 13:30:00,35.07,35.34,35.03,35.13,233000.0,18.5319,18.6746,18.5108,18.5636,233000.0
2009-02-23 14:00:00,35.12,35.74,35.04,35.68,307000.0,18.5583,18.886,18.5161,18.8543,307000.0
2009-02-23 14:30:00,35.65,35.68,34.9,35.06,272500.0,18.8384,18.8543,18.4421,18.5266,272500.0
2009-02-23 15:00:00,35.04,35.28,34.69,35.01,400500.0,18.5161,18.6429,18.3311,18.5002,400500.0
2009-02-23 15:30:00,34.93,35.18,34.49,34.59,704000.0,18.4579,18.59,18.2254,18.2783,704000.0
2009-02-24 09:30:00,34.4,35.17,34.16,34.23,707000.0,18.1779,18.5848,18.051,18.088,707000.0
2009-02-24 10:00:00,34.24,34.7,33.83,34.64,582500.0,18.0933,18.3364,17.8767,18.3047,582500.0
2009-02-24 10:30:00,34.67,34.97,34.14,34.24,633000.0,18.3205,18.4791,18.0405,18.0933,633000.0
2009-02-24 11:00:00,34.22,34.39,33.8,33.94,365500.0,18.0827,18.1726,17.8608,17.9348,365500.0
2009-02-24 11:30:00,33.99,34.03,33.45,33.65,331000.0,17.9612,17.9823,17.6759,17.7815,331000.0
2009-02-24 12:00:00,33.67,33.99,33.6,33.87,175500.0,17.7921,17.9612,17.7551,17.8978,175500.0
2009-02-24 12:30:00,33.87,34.39,33.87,34.3,203000.0,17.8978,18.1726,17.8978,18.125,203000.0
2009-02-24 13:00:00,34.3,35.6,34.28,35.58,548500.0,18.125,18.812,18.1145,18.8014,548500.0
2009-02-24 13:30:00,35.57,36.1,35.51,35.95,646000.0,18.7961,19.0762,18.7644,18.9969,646000.0
2009-02-24 14:00:00,35.93,36.0,35.47,35.53,706000.0,18.9864,19.0233,18.7433,18.775,706000.0
2009-02-24 14:30:00,35.55,35.97,35.47,35.93,1011500.0,18.7856,19.0075,18.7433,18.9864,1011500.0
2009-02-24 15:00:00,35.89,36.35,35.87,36.09,608500.0,18.9652,19.2083,18.9547,19.0709,608500.0
2009-02-24 15:30:00,36.08,36.9,35.91,36.85,1593500.0,19.0656,19.4989,18.9758,19.4725,1593500.0
2009-02-25 09:30:00,35.71,36.44,35.62,35.85,515000.0,18.8701,19.2559,18.8225,18.9441,515000.0
2009-02-25 10:00:00,35.82,35.91,34.99,35.9,774500.0,18.9282,18.9758,18.4896,18.9705,774500.0
2009-02-25 10:30:00,35.9,36.28,35.75,36.1,666000.0,18.9705,19.1713,18.8912,19.0762,666000.0
2009-02-25 11:00:00,36.06,36.3,35.96,36.26,294000.0,19.0551,19.1819,19.0022,19.1607,294000.0
2009-02-25 11:30:00,36.24,37.01,36.13,36.43,552000.0,19.1502,19.5571,19.092,19.2506,552000.0
2009-02-25 12:00:00,36.51,36.76,36.09,36.25,376000.0,19.2928,19.425,19.0709,19.1555,376000.0
2009-02-25 12:30:00,36.21,36.38,35.87,36.2,342000.0,19.1343,19.2242,18.9547,19.129,342000.0
2009-02-25 13:00:00,36.16,36.53,36.05,36.24,284500.0,19.1079,19.3034,19.0498,19.1502,284500.0
2009-02-25 13:30:00,36.22,37.34,36.19,37.27,561000.0,19.1396,19.7314,19.1237,19.6945,561000.0
2009-02-25 14:00:00,37.31,37.37,36.3,36.83,716500.0,19.7156,19.7473,19.1819,19.4619,716500.0
2009-02-25 14:30:00,36.84,37.27,36.49,36.98,838500.0,19.4672,19.6945,19.2823,19.5412,838500.0
2009-02-25 15:00:00,37.01,37.9,36.9,37.62,950000.0,19.5571,20.0274,19.4989,19.8794,950000.0
2009-02-25 15:30:00,37.63,37.91,36.27,36.4,1348500.0,19.8847,20.0326,19.166,19.2347,1348500.0
2009-02-26 09:30:00,37.11,37.17,36.46,36.85,550500.0,19.6099,19.6416,19.2664,19.4725,550500.0
2009-02-26 10:00:00,36.86,37.44,36.73,37.34,501000.0,19.4778,19.7843,19.4091,19.7314,501000.0
2009-02-26 10:30:00,37.35,37.75,37.06,37.48,482500.0,19.7367,19.9481,19.5835,19.8054,482500.0
2009-02-26 11:00:00,37.48,37.85,37.24,37.74,388500.0,19.8054,20.0009,19.6786,19.9428,388500.0
2009-02-26 11:30:00,37.7,37.79,37.26,37.65,346500.0,19.9217,19.9692,19.6892,19.8953,346500.0
2009-02-26 12:00:00,37.67,37.99,37.48,37.53,510500.0,19.9058,20.0749,19.8054,19.8318,510500.0
2009-02-26 12:30:00,37.57,37.89,37.45,37.69,348000.0,19.853,20.0221,19.7896,19.9164,348000.0
2009-02-26 13:00:00,37.74,37.79,37.1,37.27,394500.0,19.9428,19.9692,19.6046,19.6945,394500.0
2009-02-26 13:30:00,37.36,37.76,37.12,37.54,352500.0,19.742,19.9534,19.6152,19.8371,352500.0
2009-02-26 14:00:00,37.51,37.64,37.18,37.41,512500.0,19.8213,19.89,19.6469,19.7684,512500.0
2009-02-26 14:30:00,37.41,37.45,36.8,36.97,640500.0,19.7684,19.7896,19.4461,19.5359,640500.0
2009-02-26 15:00:00,36.97,36.99,36.44,36.75,587000.0,19.5359,19.5465,19.2559,19.4197,587000.0
2009-02-26 15:30:00,36.78,37.34,36.54,36.76,1103000.0,19.4355,19.7314,19.3087,19.425,1103000.0
2009-02-27 09:30:00,35.65,36.7,35.6,36.45,854000.0,18.8384,19.3932,18.812,19.2611,854000.0
2009-02-27 10:00:00,36.53,37.32,36.2,36.9,404500.0,19.3034,19.7209,19.129,19.4989,404500.0
2009-02-27 10:30:00,36.88,36.9,36.45,36.72,275000.0,19.4884,19.4989,19.2611,19.4038,275000.0
2009-02-27 11:00:00,36.66,36.69,36.31,36.49,272500.0,19.3721,19.388,19.1872,19.2823,272500.0
2009-02-27 11:30:00,36.55,36.95,36.2,36.8,299000.0,19.314,19.5254,19.129,19.4461,299000.0
2009-02-27 12:00:00,36.77,36.92,36.65,36.67,123500.0,19.4302,19.5095,19.3668,19.3774,123500.0
2009-02-27 12:30:00,36.73,36.84,36.4,36.64,168000.0,19.4091,19.4672,19.2347,19.3615,168000.0
2009-02-27 13:00:00,36.64,36.85,36.4,36.6,281000.0,19.3615,19.4725,19.2347,19.3404,281000.0
2009-02-27 13:30:00,36.61,36.78,36.18,36.63,328500.0,19.3457,19.4355,19.1185,19.3563,328500.0
2009-02-27 14:00:00,36.64,36.99,36.52,36.66,440500.0,19.3615,19.5465,19.2981,19.3721,440500.0
2009-02-27 14:30:00,36.67,37.19,36.4,36.95,728500.0,19.3774,19.6522,19.2347,19.5254,728500.0
2009-02-27 15:00:00,36.94,36.97,36.45,36.68,856000.0,19.5201,19.5359,19.2611,19.3827,856000.0
2009-02-27 15:30:00,36.64,37.17,36.5,36.5,975500.0,19.3615,19.6416,19.2876,19.2876,975500.0
2009-03-02 09:30:00,35.5,36.33,35.5,35.68,629000.0,18.7591,19.1977,18.7591,18.8543,629000.0
2009-03-02 10:00:00,35.68,35.7,34.8,34.88,1230000.0,18.8543,18.8648,18.3892,18.4315,1230000.0
2009-03-02 10:30:00,34.87,35.07,34.84,34.9,376500.0,18.4262,18.5319,18.4104,18.4421,376500.0
2009-03-02 11:00:00,34.89,35.05,34.6,34.6,483500.0,18.4368,18.5213,18.2836,18.2836,483500.0
2009-03-02 11:30:00,34.62,34.74,34.41,34.55,291000.0,18.2941,18.3575,18.1832,18.2571,291000.0
2009-03-02 12:00:00,34.55,34.98,34.47,34.94,206000.0,18.2571,18.4844,18.2149,18.4632,206000.0
2009-03-02 12:30:00,34.94,35.1,34.76,34.9,196500.0,18.4632,18.5478,18.3681,18.4421,196500.0
2009-03-02 13:00:00,34.9,35.12,34.77,34.91,133000.0,18.4421,18.5583,18.3734,18.4474,133000.0
2009-03-02 13:30:00,34.91,35.04,34.67,35.04,304000.0,18.4474,18.5161,18.3205,18.5161,304000.0
2009-03-02 14:00:00,35.04,35.15,34.8,34.9,234000.0,18.5161,18.5742,18.3892,18.4421,234000.0
2009-03-02 14:30:00,34.9,35.35,34.84,34.89,307500.0,18.4421,18.6799,18.4104,18.4368,307500.0
2009-03-02 15:00:00,34.9,34.95,34.47,34.68,593000.0,18.4421,18.4685,18.2149,18.3258,593000.0
2009-03-02 15:30:00,34.69,34.94,34.56,34.66,1511500.0,18.3311,18.4632,18.2624,18.3153,1511500.0
2009-03-03 09:30:00,35.13,35.42,34.67,34.96,394000.0,18.5636,18.7169,18.3205,18.4738,394000.0
2009-03-03 10:00:00,34.92,35.46,34.89,35.37,414500.0,18.4526,18.738,18.4368,18.6904,414500.0
2009-03-03 10:30:00,35.39,35.51,35.14,35.31,473500.0,18.701,18.7644,18.5689,18.6587,473500.0
2009-03-03 11:00:00,35.3,35.43,34.9,35.37,373000.0,18.6535,18.7221,18.4421,18.6904,373000.0
2009-03-03 11:30:00,35.3,35.39,34.74,34.76,271500.0,18.6535,18.701,18.3575,18.3681,271500.0
2009-03-03 12:00:00,34.73,35.6,34.72,35.53,319500.0,18.3522,18.812,18.347,18.775,319500.0
2009-03-03 12:30:00,35.53,35.56,35.01,35.06,263500.0,18.775,18.7908,18.5002,18.5266,263500.0
2009-03-03 13:00:00,35.04,35.5,34.93,35.2,278000.0,18.5161,18.7591,18.4579,18.6006,278000.0
2009-03-03 13:30:00,35.2,35.54,34.96,35.41,298500.0,18.6006,18.7803,18.4738,18.7116,298500.0
2009-03-03 14:00:00,35.34,35.87,35.28,35.77,516500.0,18.6746,18.9547,18.6429,18.9018,516500.0
2009-03-03 14:30:00,35.73,36.22,35.66,36.03,638500.0,18.8807,19.1396,18.8437,19.0392,638500.0
2009-03-03 15:00:00,36.04,36.04,35.41,35.58,891000.0,19.0445,19.0445,18.7116,18.8014,891000.0
2009-03-03 15:30:00,35.52,35.98,35.2,35.69,1392000.0,18.7697,19.0128,18.6006,18.8595,1392000.0
2009-03-04 09:30:00,36.48,36.84,36.12,36.61,689000.0,19.277,19.4672,19.0868,19.3457,689000.0
2009-03-04 10:00:00,36.61,36.88,36.21,36.6,408500.0,19.3457,19.4884,19.1343,19.3404,408500.0
2009-03-04 10:30:00,36.6,36.93,36.42,36.82,522000.0,19.3404,19.5148,19.2453,19.4567,522000.0
2009-03-04 11:00:00,36.85,37.22,36.81,37.22,468500.0,19.4725,19.668,19.4514,19.668,468500.0
2009-03-04 11:30:00,37.2,37.59,37.02,37.52,396500.0,19.6575,19.8635,19.5623,19.8266,396500.0
2009-03-04 12:00:00,37.57,37.59,36.96,37.09,383000.0,19.853,19.8635,19.5306,19.5993,383000.0
2009-03-04 12:30:00,37.09,37.56,37.03,37.29,356000.0,19.5993,19.8477,19.5676,19.705,356000.0
2009-03-04 13:00:00,37.26,37.55,37.05,37.39,322000.0,19.6892,19.8424,19.5782,19.7579,322000.0
2009-03-04 13:30:00,37.41,37.55,37.01,37.01,397000.0,19.7684,19.8424,19.5571,19.5571,397000.0
2009-03-04 14:00:00,37.04,37.6,37.0,37.37,507500.0,19.5729,19.8688,19.5518,19.7473,507500.0
2009-03-04 14:30:00,37.37,38.0,37.26,37.82,662500.0,19.7473,20.0802,19.6892,19.9851,662500.0
2009-03-04 15:00:00,37.82,38.31,37.75,38.3,801500.0,19.9851,20.244,19.9481,20.2387,801500.0
2009-03-04 15:30:00,38.31,38.31,37.47,37.58,1258000.0,20.244,20.244,19.8001,19.8583,1258000.0
2009-03-05 09:30:00,37.34,37.63,36.98,37.6,592500.0,19.7314,19.8847,19.5412,19.8688,592500.0
2009-03-05 10:00:00,37.56,37.8,37.32,37.57,444000.0,19.8477,19.9745,19.7209,19.853,444000.0
2009-03-05 10:30:00,37.54,37.8,37.43,37.58,389000.0,19.8371,19.9745,19.779,19.8583,389000.0
2009-03-05 11:00:00,37.54,37.65,36.7,36.77,395500.0,19.8371,19.8953,19.3932,19.4302,395500.0
2009-03-05 11:30:00,36.71,36.88,36.44,36.57,465000.0,19.3985,19.4884,19.2559,19.3246,465000.0
2009-03-05 12:00:00,36.55,36.85,36.42,36.84,296500.0,19.314,19.4725,19.2453,19.4672,296500.0
2009-03-05 12:30:00,36.84,36.95,36.5,36.54,261500.0,19.4672,19.5254,19.2876,19.3087,261500.0
2009-03-05 13:00:00,36.55,37.16,36.55,36.89,262000.0,19.314,19.6363,19.314,19.4936,262000.0
2009-03-05 13:30:00,36.89,36.89,36.43,36.54,233000.0,19.4936,19.4936,19.2506,19.3087,233000.0
2009-03-05 14:00:00,36.49,36.5,36.22,36.31,284500.0,19.2823,19.2876,19.1396,19.1872,284500.0
2009-03-05 14:30:00,36.32,36.45,36.19,36.2,436500.0,19.1924,19.2611,19.1237,19.129,436500.0
2009-03-05 15:00:00,36.2,36.77,36.18,36.27,546500.0,19.129,19.4302,19.1185,19.166,546500.0
2009-03-05 15:30:00,36.3,36.66,36.18,36.49,1140000.0,19.1819,19.3721,19.1185,19.2823,1140000.0
2009-03-06 09:30:00,36.96,36.98,36.21,36.22,482000.0,19.6537,19.6644,19.2549,19.2602,482000.0
2009-03-06 10:00:00,36.26,36.54,36.09,36.52,459000.0,19.2815,19.4304,19.1911,19.4198,459000.0
2009-03-06 10:30:00,36.43,36.47,35.78,35.8,595000.0,19.3719,19.3932,19.0263,19.0369,595000.0
2009-03-06 11:00:00,35.87,35.93,35.46,35.59,473000.0,19.0741,19.106,18.8561,18.9252,473000.0
2009-03-06 11:30:00,35.67,36.16,35.62,35.95,229500.0,18.9678,19.2283,18.9412,19.1167,229500.0
2009-03-06 12:00:00,35.99,36.25,35.77,35.85,156500.0,19.1379,19.2762,19.021,19.0635,156500.0
2009-03-06 12:30:00,35.84,35.99,35.48,35.9,214500.0,19.0582,19.1379,18.8667,19.0901,214500.0
2009-03-06 13:00:00,35.82,35.86,35.34,35.66,208500.0,19.0475,19.0688,18.7923,18.9625,208500.0
2009-03-06 13:30:00,35.66,35.75,35.36,35.44,251000.0,18.9625,19.0103,18.8029,18.8455,251000.0
2009-03-06 14:00:00,35.46,35.83,35.34,35.83,342500.0,18.8561,19.0529,18.7923,19.0529,342500.0
2009-03-06 14:30:00,35.85,35.85,35.32,35.41,245500.0,19.0635,19.0635,18.7817,18.8295,245500.0
2009-03-06 15:00:00,35.42,35.63,35.22,35.39,395000.0,18.8348,18.9465,18.7285,18.8189,395000.0
2009-03-06 15:30:00,35.4,36.62,35.4,36.55,1143000.0,18.8242,19.4729,18.8242,19.4357,1143000.0
2009-03-09 09:30:00,35.5,36.8,35.5,36.16,476500.0,18.8774,19.5687,18.8774,19.2283,476500.0
2009-03-09 10:00:00,36.19,36.72,36.08,36.11,491000.0,19.2443,19.5261,19.1858,19.2017,491000.0
2009-03-09 10:30:00,36.11,36.29,35.56,35.62,471500.0,19.2017,19.2975,18.9093,18.9412,471500.0
2009-03-09 11:00:00,35.64,36.07,35.55,36.01,358500.0,18.9518,19.1805,18.904,19.1486,358500.0
2009-03-09 11:30:00,35.98,36.43,35.98,36.35,319500.0,19.1326,19.3719,19.1326,19.3294,319500.0
2009-03-09 12:00:00,36.33,36.79,36.23,36.38,318000.0,19.3187,19.5633,19.2656,19.3453,318000.0
2009-03-09 12:30:00,36.38,36.5,36.3,36.4,274500.0,19.3453,19.4091,19.3028,19.356,274500.0
2009-03-09 13:00:00,36.39,36.5,36.23,36.4,260000.0,19.3506,19.4091,19.2656,19.356,260000.0
2009-03-09 13:30:00,36.4,36.64,36.14,36.57,217000.0,19.356,19.4836,19.2177,19.4464,217000.0
2009-03-09 14:00:00,36.55,37.0,36.45,36.73,584500.0,19.4357,19.675,19.3825,19.5314,584500.0
2009-03-09 14:30:00,36.76,36.83,36.23,36.59,390500.0,19.5474,19.5846,19.2656,19.457,390500.0
2009-03-09 15:00:00,36.65,36.77,36.26,36.54,498000.0,19.4889,19.5527,19.2815,19.4304,498000.0
2009-03-09 15:30:00,36.51,36.78,36.28,36.77,1085500.0,19.4145,19.558,19.2921,19.5527,1085500.0
2009-03-10 09:30:00,37.37,37.72,37.04,37.54,870000.0,19.8718,20.0579,19.6963,19.9622,870000.0
2009-03-10 10:00:00,37.54,38.17,37.54,37.64,923500.0,19.9622,20.2972,19.9622,20.0153,923500.0
2009-03-10 10:30:00,37.6,38.1,37.47,37.86,358000.0,19.9941,20.2599,19.9249,20.1323,358000.0
2009-03-10 11:00:00,37.81,38.0,37.63,37.93,208500.0,20.1057,20.2068,20.01,20.1695,208500.0
2009-03-10 11:30:00,37.93,38.1,37.63,38.1,239000.0,20.1695,20.2599,20.01,20.2599,239000.0
2009-03-10 12:00:00,38.1,38.21,37.91,38.16,329000.0,20.2599,20.3184,20.1589,20.2919,329000.0
2009-03-10 12:30:00,38.15,38.19,37.81,37.81,275000.0,20.2865,20.3078,20.1057,20.1057,275000.0
2009-03-10 13:00:00,37.8,38.15,37.8,38.11,257000.0,20.1004,20.2865,20.1004,20.2653,257000.0
2009-03-10 13:30:00,38.09,38.24,38.03,38.17,567500.0,20.2546,20.3344,20.2227,20.2972,567500.0
2009-03-10 14:00:00,38.19,38.3,37.94,38.2,392500.0,20.3078,20.3663,20.1749,20.3131,392500.0
2009-03-10 14:30:00,38.21,38.31,37.92,38.19,652500.0,20.3184,20.3716,20.1642,20.3078,652500.0
2009-03-10 15:00:00,38.16,38.36,37.92,38.27,690000.0,20.2919,20.3982,20.1642,20.3503,690000.0
2009-03-10 15:30:00,38.29,38.93,38.06,38.85,1426500.0,20.361,20.7013,20.2387,20.6588,1426500.0
2009-03-11 09:30:00,39.5,39.5,38.34,39.0,1263000.0,21.0044,21.0044,20.3876,20.7385,1263000.0
2009-03-11 10:00:00,39.04,39.64,38.79,39.57,658500.0,20.7598,21.0789,20.6269,21.0416,658500.0
2009-03-11 10:30:00,39.54,39.9,39.31,39.74,803500.0,21.0257,21.2171,20.9034,21.132,803500.0
2009-03-11 11:00:00,39.76,39.77,38.68,38.72,786000.0,21.1427,21.148,20.5684,20.5896,786000.0
2009-03-11 11:30:00,38.73,38.76,38.2,38.5,906000.0,20.595,20.6109,20.3131,20.4726,906000.0
2009-03-11 12:00:00,38.53,39.0,38.51,38.63,578500.0,20.4886,20.7385,20.478,20.5418,578500.0
2009-03-11 12:30:00,38.63,38.69,38.0,38.0,650000.0,20.5418,20.5737,20.2068,20.2068,650000.0
2009-03-11 13:00:00,38.0,38.09,37.48,37.49,906000.0,20.2068,20.2546,19.9303,19.9356,906000.0
2009-03-11 13:30:00,37.51,37.6,37.26,37.38,909000.0,19.9462,19.9941,19.8133,19.8771,909000.0
2009-03-11 14:00:00,37.38,37.4,36.86,37.27,863000.0,19.8771,19.8877,19.6006,19.8186,863000.0
2009-03-11 14:30:00,37.28,38.09,37.28,37.78,622500.0,19.8239,20.2546,19.8239,20.0898,622500.0
2009-03-11 15:00:00,37.79,38.57,37.79,38.5,515500.0,20.0951,20.5099,20.0951,20.4726,515500.0
2009-03-11 15:30:00,38.53,38.8,38.31,38.51,1177000.0,20.4886,20.6322,20.3716,20.478,1177000.0
2009-03-12 09:30:00,38.58,38.6,37.58,38.57,561500.0,20.5152,20.5258,19.9834,20.5099,561500.0
2009-03-12 10:00:00,38.58,39.14,38.58,38.81,423000.0,20.5152,20.813,20.5152,20.6375,423000.0
2009-03-12 10:30:00,38.78,39.33,38.73,39.25,437500.0,20.6215,20.914,20.595,20.8715,437500.0
2009-03-12 11:00:00,39.21,39.3,38.64,38.71,338000.0,20.8502,20.8981,20.5471,20.5843,338000.0
2009-03-12 11:30:00,38.68,39.04,38.48,38.59,248500.0,20.5684,20.7598,20.462,20.5205,248500.0
2009-03-12 12:00:00,38.62,38.87,38.52,38.57,266500.0,20.5365,20.6694,20.4833,20.5099,266500.0
2009-03-12 12:30:00,38.57,38.87,38.49,38.75,252000.0,20.5099,20.6694,20.4673,20.6056,252000.0
2009-03-12 13:00:00,38.81,38.82,38.6,38.64,267000.0,20.6375,20.6428,20.5258,20.5471,267000.0
2009-03-12 13:30:00,38.68,39.17,38.6,39.16,262500.0,20.5684,20.8289,20.5258,20.8236,262500.0
2009-03-12 14:00:00,39.16,39.35,39.01,39.17,515500.0,20.8236,20.9246,20.7438,20.8289,515500.0
2009-03-12 14:30:00,39.15,39.4,39.0,39.22,437500.0,20.8183,20.9512,20.7385,20.8555,437500.0
2009-03-12 15:00:00,39.22,39.69,39.1,39.65,709000.0,20.8555,21.1054,20.7917,21.0842,709000.0
2009-03-12 15:30:00,39.65,40.22,39.62,40.17,1639000.0,21.0842,21.3873,21.0682,21.3607,1639000.0
2009-03-13 09:30:00,40.6,40.6,39.72,39.99,750000.0,21.5893,21.5893,21.1214,21.265,750000.0
2009-03-13 10:00:00,39.95,40.3,39.6,39.62,489500.0,21.2437,21.4298,21.0576,21.0682,489500.0
2009-03-13 10:30:00,39.64,39.68,39.2,39.23,408000.0,21.0789,21.1001,20.8449,20.8608,408000.0
2009-03-13 11:00:00,39.2,39.39,38.91,39.12,316000.0,20.8449,20.9459,20.6907,20.8023,316000.0
2009-03-13 11:30:00,39.13,39.16,38.65,38.85,382500.0,20.8077,20.8236,20.5524,20.6588,382500.0
2009-03-13 12:00:00,38.86,39.09,38.77,38.92,408000.0,20.6641,20.7864,20.6162,20.696,408000.0
2009-03-13 12:30:00,38.9,39.18,38.84,39.1,410500.0,20.6854,20.8342,20.6534,20.7917,410500.0
2009-03-13 13:00:00,39.12,39.25,38.97,39.18,443000.0,20.8023,20.8715,20.7226,20.8342,443000.0
2009-03-13 13:30:00,39.13,39.2,38.87,39.01,468000.0,20.8077,20.8449,20.6694,20.7438,468000.0
2009-03-13 14:00:00,39.04,39.13,38.94,39.1,624000.0,20.7598,20.8077,20.7066,20.7917,624000.0
2009-03-13 14:30:00,39.1,39.58,39.07,39.29,731500.0,20.7917,21.0469,20.7757,20.8927,731500.0
2009-03-13 15:00:00,39.28,39.6,39.25,39.53,602500.0,20.8874,21.0576,20.8715,21.0204,602500.0
2009-03-13 15:30:00,39.54,39.64,39.18,39.64,1466000.0,21.0257,21.0789,20.8342,21.0789,1466000.0
2009-03-16 09:30:00,40.06,40.29,39.49,39.52,694500.0,21.3022,21.4245,20.9991,21.015,694500.0
2009-03-16 10:00:00,39.52,39.71,39.2,39.33,558500.0,21.015,21.1161,20.8449,20.914,558500.0
2009-03-16 10:30:00,39.34,40.0,39.3,39.64,571000.0,20.9193,21.2703,20.8981,21.0789,571000.0
2009-03-16 11:00:00,39.64,39.88,39.3,39.38,546500.0,21.0789,21.2065,20.8981,20.9406,546500.0
2009-03-16 11:30:00,39.4,39.57,38.72,38.84,481500.0,20.9512,21.0416,20.5896,20.6534,481500.0
2009-03-16 12:00:00,38.83,39.31,38.75,39.3,247500.0,20.6481,20.9034,20.6056,20.8981,247500.0
2009-03-16 12:30:00,39.35,39.67,39.33,39.6,315000.0,20.9246,21.0948,20.914,21.0576,315000.0
2009-03-16 13:00:00,39.56,39.8,39.45,39.69,380000.0,21.0363,21.1639,20.9778,21.1054,380000.0
2009-03-16 13:30:00,39.66,39.81,39.51,39.6,425500.0,21.0895,21.1692,21.0097,21.0576,425500.0
2009-03-16 14:00:00,39.6,39.7,39.46,39.62,322000.0,21.0576,21.1108,20.9831,21.0682,322000.0
2009-03-16 14:30:00,39.64,39.88,39.48,39.49,509500.0,21.0789,21.2065,20.9938,20.9991,509500.0
2009-03-16 15:00:00,39.51,39.55,38.91,39.22,684500.0,21.0097,21.031,20.6907,20.8555,684500.0
2009-03-16 15:30:00,39.22,39.56,38.86,38.95,1308500.0,20.8555,21.0363,20.6641,20.7119,1308500.0
2009-03-17 09:30:00,38.44,39.56,38.41,39.41,425000.0,20.4407,21.0363,20.4248,20.9565,425000.0
2009-03-17 10:00:00,39.42,40.36,39.42,40.05,825000.0,20.9619,21.4617,20.9619,21.2969,825000.0
2009-03-17 10:30:00,40.05,40.71,39.99,40.65,580000.0,21.2969,21.6478,21.265,21.6159,580000.0
2009-03-17 11:00:00,40.66,41.0,40.3,40.89,586500.0,21.6212,21.802,21.4298,21.7435,586500.0
2009-03-17 11:30:00,40.87,41.24,40.8,41.24,534500.0,21.7329,21.9297,21.6957,21.9297,534500.0
2009-03-17 12:00:00,41.24,41.54,41.08,41.45,423000.0,21.9297,22.0892,21.8446,22.0413,423000.0
2009-03-17 12:30:00,41.44,42.22,41.23,41.76,839500.0,22.036,22.4508,21.9243,22.2062,839500.0
2009-03-17 13:00:00,41.72,41.98,41.64,41.72,289500.0,22.1849,22.3232,22.1424,22.1849,289500.0
2009-03-17 13:30:00,41.73,41.88,41.37,41.38,457000.0,22.1902,22.27,21.9988,22.0041,457000.0
2009-03-17 14:00:00,41.43,42.06,41.33,41.87,912000.0,22.0307,22.3657,21.9775,22.2647,912000.0
2009-03-17 14:30:00,41.86,42.74,41.74,42.61,950500.0,22.2594,22.7273,22.1955,22.6582,950500.0
2009-03-17 15:00:00,42.62,43.3,42.52,43.14,1097500.0,22.6635,23.0251,22.6103,22.94,1097500.0
2009-03-17 15:30:00,43.13,44.87,43.06,44.8,2843000.0,22.9347,23.8599,22.8975,23.8227,2843000.0
2009-03-18 09:30:00,44.02,45.0,43.86,44.64,1682500.0,23.4079,23.9291,23.3229,23.7376,1682500.0
2009-03-18 10:00:00,44.7,44.77,43.77,43.9,991500.0,23.7695,23.8068,23.275,23.3441,991500.0
2009-03-18 10:30:00,43.9,44.24,43.73,44.04,635000.0,23.3441,23.5249,23.2537,23.4186,635000.0
2009-03-18 11:00:00,44.05,45.79,43.95,45.73,883000.0,23.4239,24.3492,23.3707,24.3173,883000.0
2009-03-18 11:30:00,45.74,45.99,45.16,45.49,751000.0,24.3226,24.4555,24.0141,24.1896,751000.0
2009-03-18 12:00:00,45.5,46.24,45.47,45.87,649000.0,24.1949,24.5884,24.179,24.3917,649000.0
2009-03-18 12:30:00,45.84,45.96,45.57,45.93,423000.0,24.3757,24.4396,24.2322,24.4236,423000.0
2009-03-18 13:00:00,45.87,45.97,45.78,45.91,290500.0,24.3917,24.4449,24.3438,24.413,290500.0
2009-03-18 13:30:00,45.9,46.2,45.69,45.75,404500.0,24.4076,24.5672,24.296,24.3279,404500.0
2009-03-18 14:00:00,45.76,47.53,45.62,47.11,1068000.0,24.3332,25.2744,24.2588,25.0511,1068000.0
2009-03-18 14:30:00,47.11,47.88,46.54,47.5,1256500.0,25.0511,25.4605,24.748,25.2585,1256500.0
2009-03-18 15:00:00,47.49,47.52,45.94,46.09,1209000.0,25.2531,25.2691,24.4289,24.5087,1209000.0
2009-03-18 15:30:00,46.09,47.79,45.78,47.49,1986500.0,24.5087,25.4127,24.3438,25.2531,1986500.0
2009-03-19 09:30:00,47.99,47.99,46.4,46.52,1282500.0,25.519,25.519,24.6735,24.7373,1282500.0
2009-03-19 10:00:00,46.4,46.8,45.8,46.12,972500.0,24.6735,24.8862,24.3545,24.5246,972500.0
2009-03-19 10:30:00,46.08,47.14,45.96,46.51,745000.0,24.5034,25.067,24.4396,24.732,745000.0
2009-03-19 11:00:00,46.51,46.74,45.73,46.0,665000.0,24.732,24.8543,24.3173,24.4608,665000.0
2009-03-19 11:30:00,45.98,46.44,45.3,46.32,670000.0,24.4502,24.6948,24.0886,24.631,670000.0
2009-03-19 12:00:00,46.33,46.8,46.26,46.53,572000.0,24.6363,24.8862,24.5991,24.7427,572000.0
2009-03-19 12:30:00,46.51,46.89,46.14,46.22,460500.0,24.732,24.9341,24.5353,24.5778,460500.0
2009-03-19 13:00:00,46.22,46.94,46.17,46.81,584000.0,24.5778,24.9607,24.5512,24.8915,584000.0
2009-03-19 13:30:00,46.81,47.35,46.68,47.03,566500.0,24.8915,25.1787,24.8224,25.0085,566500.0
2009-03-19 14:00:00,46.96,47.59,46.8,46.92,530000.0,24.9713,25.3063,24.8862,24.95,530000.0
2009-03-19 14:30:00,47.0,47.01,46.0,46.3,619000.0,24.9926,24.9979,24.4608,24.6204,619000.0
2009-03-19 15:00:00,46.26,47.01,46.22,46.5,658000.0,24.5991,24.9979,24.5778,24.7267,658000.0
2009-03-19 15:30:00,46.52,46.91,45.5,45.5,1305000.0,24.7373,24.9447,24.1949,24.1949,1305000.0
2009-03-20 09:30:00,45.86,46.59,45.6,46.31,1690500.0,24.3864,24.7746,24.2481,24.6257,1690500.0
2009-03-20 10:00:00,46.37,47.13,46.11,47.13,837500.0,24.6576,25.0617,24.5193,25.0617,837500.0
2009-03-20 10:30:00,47.12,47.34,46.78,47.18,538500.0,25.0564,25.1734,24.8756,25.0883,538500.0
2009-03-20 11:00:00,47.13,47.32,46.66,46.84,637000.0,25.0617,25.1627,24.8118,24.9075,637000.0
2009-03-20 11:30:00,46.88,47.3,46.8,47.16,378000.0,24.9288,25.1521,24.8862,25.0777,378000.0
2009-03-20 12:00:00,47.16,47.68,47.0,47.43,450000.0,25.0777,25.3542,24.9926,25.2212,450000.0
2009-03-20 12:30:00,47.44,47.73,46.76,47.1,525000.0,25.2266,25.3808,24.865,25.0458,525000.0
2009-03-20 13:00:00,47.1,47.1,46.72,46.99,393500.0,25.0458,25.0458,24.8437,24.9873,393500.0
2009-03-20 13:30:00,47.0,47.1,46.29,46.4,482500.0,24.9926,25.0458,24.615,24.6735,482500.0
2009-03-20 14:00:00,46.38,46.7,46.02,46.69,580000.0,24.6629,24.8331,24.4715,24.8277,580000.0
2009-03-20 14:30:00,46.64,46.69,46.04,46.46,479500.0,24.8012,24.8277,24.4821,24.7054,479500.0
2009-03-20 15:00:00,46.45,46.95,46.39,46.84,525500.0,24.7001,24.966,24.6682,24.9075,525500.0
2009-03-20 15:30:00,46.86,47.1,45.79,45.79,1523500.0,24.9181,25.0458,24.3492,24.3492,1523500.0
2009-03-23 09:30:00,47.15,49.27,47.0,49.27,2126000.0,25.0723,26.1997,24.9926,26.1997,2126000.0
2009-03-23 10:00:00,49.27,50.77,49.25,49.86,1872000.0,26.1997,26.9973,26.189,26.5134,1872000.0
2009-03-23 10:30:00,49.95,51.11,49.89,50.98,1032500.0,26.5613,27.1781,26.5294,27.109,1032500.0
2009-03-23 11:00:00,50.94,50.99,50.31,50.69,530000.0,27.0877,27.1143,26.7527,26.9548,530000.0
2009-03-23 11:30:00,50.69,51.32,50.69,51.1,536500.0,26.9548,27.2898,26.9548,27.1728,536500.0
2009-03-23 12:00:00,51.07,51.22,50.4,50.63,463500.0,27.1568,27.2366,26.8006,26.9229,463500.0
2009-03-23 12:30:00,50.63,50.77,50.25,50.35,488500.0,26.9229,26.9973,26.7208,26.774,488500.0
2009-03-23 13:00:00,50.35,50.82,50.08,50.16,417500.0,26.774,27.0239,26.6304,26.6729,417500.0
2009-03-23 13:30:00,50.12,50.4,49.88,50.18,381000.0,26.6517,26.8006,26.524,26.6836,381000.0
2009-03-23 14:00:00,50.18,50.37,49.85,50.04,539500.0,26.6836,26.7846,26.5081,26.6091,539500.0
2009-03-23 14:30:00,50.02,50.7,49.96,50.59,663500.0,26.5985,26.9601,26.5666,26.9016,663500.0
2009-03-23 15:00:00,50.64,50.78,50.0,50.34,1018000.0,26.9282,27.0026,26.5879,26.7687,1018000.0
2009-03-23 15:30:00,50.37,52.37,50.23,52.13,2756000.0,26.7846,27.8481,26.7102,27.7205,2756000.0
2009-03-24 09:30:00,51.54,51.78,50.5,50.72,1498000.0,27.4068,27.5344,26.8537,26.9707,1498000.0
2009-03-24 10:00:00,50.7,51.49,50.63,51.18,958000.0,26.9601,27.3802,26.9229,27.2153,958000.0
2009-03-24 10:30:00,51.2,51.43,50.14,50.27,649500.0,27.226,27.3483,26.6623,26.7314,649500.0
2009-03-24 11:00:00,50.22,50.25,49.7,49.8,796000.0,26.7048,26.7208,26.4283,26.4815,796000.0
2009-03-24 11:30:00,49.86,49.86,49.11,49.34,664000.0,26.5134,26.5134,26.1146,26.2369,664000.0
2009-03-24 12:00:00,49.23,49.41,48.59,48.76,503000.0,26.1784,26.2741,25.8381,25.9285,503000.0
2009-03-24 12:30:00,48.74,49.22,48.59,49.04,732000.0,25.9178,26.1731,25.8381,26.0774,732000.0
2009-03-24 13:00:00,49.05,49.44,48.88,49.09,727500.0,26.0827,26.2901,25.9923,26.104,727500.0
2009-03-24 13:30:00,49.09,49.19,48.4,48.69,647500.0,26.104,26.1571,25.737,25.8913,647500.0
2009-03-24 14:00:00,48.7,49.49,48.36,49.14,776500.0,25.8966,26.3167,25.7158,26.1305,776500.0
2009-03-24 14:30:00,49.15,49.42,48.07,48.35,841500.0,26.1359,26.2794,25.5616,25.7105,841500.0
2009-03-24 15:00:00,48.36,48.49,47.62,48.03,795000.0,25.7158,25.7849,25.3223,25.5403,795000.0
2009-03-24 15:30:00,47.95,48.58,47.44,47.44,1712500.0,25.4978,25.8328,25.2266,25.2266,1712500.0
2009-03-25 09:30:00,48.09,49.92,48.03,49.85,1686000.0,25.5722,26.5453,25.5403,26.5081,1686000.0
2009-03-25 10:00:00,49.93,50.57,49.83,50.31,1025500.0,26.5506,26.891,26.4975,26.7527,1025500.0
2009-03-25 10:30:00,50.3,50.96,50.04,50.1,823500.0,26.7474,27.0983,26.6091,26.641,823500.0
2009-03-25 11:00:00,50.04,50.15,49.35,49.5,725000.0,26.6091,26.6676,26.2422,26.322,725000.0
2009-03-25 11:30:00,49.49,49.64,48.97,49.42,575500.0,26.3167,26.3964,26.0401,26.2794,575500.0
2009-03-25 12:00:00,49.36,50.0,49.29,49.47,409500.0,26.2475,26.5879,26.2103,26.306,409500.0
2009-03-25 12:30:00,49.5,49.74,49.2,49.36,226500.0,26.322,26.4496,26.1624,26.2475,226500.0
2009-03-25 13:00:00,49.35,49.64,48.6,48.66,440500.0,26.2422,26.3964,25.8434,25.8753,440500.0
2009-03-25 13:30:00,48.61,48.89,48.07,48.4,811500.0,25.8487,25.9976,25.5616,25.737,811500.0
2009-03-25 14:00:00,48.35,48.54,47.85,48.23,686000.0,25.7105,25.8115,25.4446,25.6466,686000.0
2009-03-25 14:30:00,48.26,48.3,47.4,47.58,698500.0,25.6626,25.6839,25.2053,25.301,698500.0
2009-03-25 15:00:00,47.51,48.94,47.23,48.93,868500.0,25.2638,26.0242,25.1149,26.0189,868500.0
2009-03-25 15:30:00,48.92,50.1,48.22,49.85,1628000.0,26.0136,26.641,25.6413,26.5081,1628000.0
2009-03-26 09:30:00,51.16,51.58,49.63,49.77,1365000.0,27.2047,27.428,26.3911,26.4655,1365000.0
2009-03-26 10:00:00,49.69,50.4,49.48,49.88,564500.0,26.423,26.8006,26.3113,26.524,564500.0
2009-03-26 10:30:00,49.87,51.0,49.85,50.53,436000.0,26.5187,27.1196,26.5081,26.8697,436000.0
2009-03-26 11:00:00,50.55,50.68,49.84,49.91,370500.0,26.8803,26.9494,26.5028,26.54,370500.0
2009-03-26 11:30:00,49.84,50.61,49.81,50.61,357500.0,26.5028,26.9122,26.4868,26.9122,357500.0
2009-03-26 12:00:00,50.57,51.14,50.54,50.89,326000.0,26.891,27.1941,26.875,27.0611,326000.0
2009-03-26 12:30:00,50.86,50.88,49.69,49.69,338000.0,27.0452,27.0558,26.423,26.423,338000.0
2009-03-26 13:00:00,49.73,50.8,49.71,50.71,350000.0,26.4443,27.0133,26.4336,26.9654,350000.0
2009-03-26 13:30:00,50.71,51.16,50.61,51.08,454000.0,26.9654,27.2047,26.9122,27.1622,454000.0
2009-03-26 14:00:00,51.11,51.5,50.58,50.62,522500.0,27.1781,27.3855,26.8963,26.9175,522500.0
2009-03-26 14:30:00,50.57,50.94,50.32,50.56,419500.0,26.891,27.0877,26.758,26.8856,419500.0
2009-03-26 15:00:00,50.56,51.6,50.46,51.45,658500.0,26.8856,27.4387,26.8325,27.3589,658500.0
2009-03-26 15:30:00,51.41,51.6,51.0,51.14,1286500.0,27.3376,27.4387,27.1196,27.1941,1286500.0
2009-03-27 09:30:00,50.19,50.2,49.55,49.84,632500.0,26.6889,26.6942,26.3486,26.5028,632500.0
2009-03-27 10:00:00,49.84,49.97,49.06,49.88,589500.0,26.5028,26.5719,26.088,26.524,589500.0
2009-03-27 10:30:00,49.87,50.12,49.66,49.82,379000.0,26.5187,26.6517,26.4071,26.4921,379000.0
2009-03-27 11:00:00,49.82,50.65,49.72,50.28,382000.0,26.4921,26.9335,26.439,26.7367,382000.0
2009-03-27 11:30:00,50.26,50.44,49.93,50.13,242500.0,26.7261,26.8218,26.5506,26.657,242500.0
2009-03-27 12:00:00,50.17,50.5,50.15,50.35,193500.0,26.6783,26.8537,26.6676,26.774,193500.0
2009-03-27 12:30:00,50.35,50.4,49.75,49.97,268500.0,26.774,26.8006,26.4549,26.5719,268500.0
2009-03-27 13:00:00,49.95,50.08,49.7,49.97,258000.0,26.5613,26.6304,26.4283,26.5719,258000.0
2009-03-27 13:30:00,49.98,50.1,49.21,49.25,449000.0,26.5772,26.641,26.1678,26.189,449000.0
2009-03-27 14:00:00,49.25,49.51,49.05,49.33,412500.0,26.189,26.3273,26.0827,26.2316,412500.0
2009-03-27 14:30:00,49.35,49.46,48.8,49.12,529500.0,26.2422,26.3007,25.9497,26.1199,529500.0
2009-03-27 15:00:00,49.17,49.69,49.08,49.49,533500.0,26.1465,26.423,26.0986,26.3167,533500.0
2009-03-27 15:30:00,49.5,49.72,48.89,48.89,780000.0,26.322,26.439,25.9976,25.9976,780000.0
2009-03-30 09:30:00,46.18,47.48,45.63,47.48,1201500.0,24.5565,25.2478,24.2641,25.2478,1201500.0
2009-03-30 10:00:00,47.39,47.76,47.1,47.54,605500.0,25.2,25.3967,25.0458,25.2797,605500.0
2009-03-30 10:30:00,47.52,48.0,47.01,47.71,368500.0,25.2691,25.5243,24.9979,25.3701,368500.0
2009-03-30 11:00:00,47.69,48.69,47.64,48.16,668500.0,25.3595,25.8913,25.3329,25.6094,668500.0
2009-03-30 11:30:00,48.15,48.5,48.02,48.28,398500.0,25.6041,25.7902,25.535,25.6732,398500.0
2009-03-30 12:00:00,48.28,48.8,48.18,48.74,268000.0,25.6732,25.9497,25.6201,25.9178,268000.0
2009-03-30 12:30:00,48.74,48.76,48.17,48.21,258500.0,25.9178,25.9285,25.6147,25.636,258500.0
2009-03-30 13:00:00,48.24,48.42,48.06,48.28,259000.0,25.652,25.7477,25.5562,25.6732,259000.0
2009-03-30 13:30:00,48.26,48.39,47.76,47.84,284000.0,25.6626,25.7317,25.3967,25.4393,284000.0
2009-03-30 14:00:00,47.78,48.37,47.72,47.93,241000.0,25.4074,25.7211,25.3754,25.4871,241000.0
2009-03-30 14:30:00,47.98,48.11,47.46,47.46,300500.0,25.5137,25.5828,25.2372,25.2372,300500.0
2009-03-30 15:00:00,47.46,47.82,47.26,47.53,443500.0,25.2372,25.4286,25.1308,25.2744,443500.0
2009-03-30 15:30:00,47.51,47.77,46.69,46.69,1050000.0,25.2638,25.402,24.8277,24.8277,1050000.0
2009-03-31 09:30:00,47.85,48.3,47.49,48.03,574000.0,25.4446,25.6839,25.2531,25.5403,574000.0
2009-03-31 10:00:00,48.02,48.42,47.85,48.39,453500.0,25.535,25.7477,25.4446,25.7317,453500.0
2009-03-31 10:30:00,48.38,48.59,48.22,48.5,390500.0,25.7264,25.8381,25.6413,25.7902,390500.0
2009-03-31 11:00:00,48.53,48.89,48.47,48.61,451000.0,25.8062,25.9976,25.7743,25.8487,451000.0
2009-03-31 11:30:00,48.6,48.65,48.21,48.49,280500.0,25.8434,25.87,25.636,25.7849,280500.0
2009-03-31 12:00:00,48.45,48.58,48.27,48.48,181000.0,25.7636,25.8328,25.6679,25.7796,181000.0
2009-03-31 12:30:00,48.43,48.84,48.42,48.81,186000.0,25.753,25.971,25.7477,25.9551,186000.0
2009-03-31 13:00:00,48.78,49.22,48.74,49.01,320000.0,25.9391,26.1731,25.9178,26.0614,320000.0
2009-03-31 13:30:00,49.01,49.03,48.61,49.01,238500.0,26.0614,26.072,25.8487,26.0614,238500.0
2009-03-31 14:00:00,48.98,49.35,48.87,49.11,343500.0,26.0455,26.2422,25.987,26.1146,343500.0
2009-03-31 14:30:00,49.11,49.7,49.11,49.37,435000.0,26.1146,26.4283,26.1146,26.2528,435000.0
2009-03-31 15:00:00,49.37,49.6,49.07,49.54,426000.0,26.2528,26.3752,26.0933,26.3432,426000.0
2009-03-31 15:30:00,49.53,49.56,48.7,49.28,1268500.0,26.3379,26.3539,25.8966,26.205,1268500.0
2009-04-01 09:30:00,48.07,48.35,47.0,47.66,1037000.0,25.5616,25.7105,24.9926,25.3435,1037000.0
2009-04-01 10:00:00,47.63,48.84,47.44,48.35,846500.0,25.3276,25.971,25.2266,25.7105,846500.0
2009-04-01 10:30:00,48.39,48.65,47.98,47.98,412000.0,25.7317,25.87,25.5137,25.5137,412000.0
2009-04-01 11:00:00,48.0,48.4,47.51,48.36,357500.0,25.5243,25.737,25.2638,25.7158,357500.0
2009-04-01 11:30:00,48.37,48.58,47.43,47.63,413500.0,25.7211,25.8328,25.2212,25.3276,413500.0
2009-04-01 12:00:00,47.61,47.96,47.5,47.64,253000.0,25.317,25.5031,25.2585,25.3329,253000.0
2009-04-01 12:30:00,47.55,47.9,47.44,47.45,164000.0,25.285,25.4712,25.2266,25.2319,164000.0
2009-04-01 13:00:00,47.54,47.7,47.46,47.57,175000.0,25.2797,25.3648,25.2372,25.2957,175000.0
2009-04-01 13:30:00,47.59,47.77,47.42,47.59,336500.0,25.3063,25.402,25.2159,25.3063,336500.0
2009-04-01 14:00:00,47.69,47.77,47.36,47.4,296000.0,25.3595,25.402,25.184,25.2053,296000.0
2009-04-01 14:30:00,47.39,47.59,47.02,47.24,478500.0,25.2,25.3063,25.0032,25.1202,478500.0
2009-04-01 15:00:00,47.27,47.28,46.51,46.91,855500.0,25.1362,25.1415,24.732,24.9447,855500.0
2009-04-01 15:30:00,46.95,47.6,46.73,47.48,1350500.0,24.966,25.3116,24.849,25.2478,1350500.0
2009-04-02 09:30:00,48.8,50.18,48.8,49.7,1142000.0,25.9497,26.6836,25.9497,26.4283,1142000.0
2009-04-02 10:00:00,49.75,49.89,48.63,48.73,620000.0,26.4549,26.5294,25.8593,25.9125,620000.0
2009-04-02 10:30:00,48.76,49.5,48.7,49.26,435500.0,25.9285,26.322,25.8966,26.1944,435500.0
2009-04-02 11:00:00,49.26,49.41,49.11,49.23,471500.0,26.1944,26.2741,26.1146,26.1784,471500.0
2009-04-02 11:30:00,49.23,49.23,48.76,49.0,398500.0,26.1784,26.1784,25.9285,26.0561,398500.0
2009-04-02 12:00:00,49.03,49.3,48.93,49.22,321500.0,26.072,26.2156,26.0189,26.1731,321500.0
2009-04-02 12:30:00,49.22,49.26,48.93,48.95,350000.0,26.1731,26.1944,26.0189,26.0295,350000.0
2009-04-02 13:00:00,48.84,49.09,48.81,48.84,200500.0,25.971,26.104,25.9551,25.971,200500.0
2009-04-02 13:30:00,48.83,49.23,48.82,49.04,330500.0,25.9657,26.1784,25.9604,26.0774,330500.0
2009-04-02 14:00:00,49.03,49.61,48.91,49.47,356500.0,26.072,26.3805,26.0082,26.306,356500.0
2009-04-02 14:30:00,49.43,49.8,49.21,49.29,433000.0,26.2848,26.4815,26.1678,26.2103,433000.0
2009-04-02 15:00:00,49.31,49.56,48.87,48.98,617000.0,26.2209,26.3539,25.987,26.0455,617000.0
2009-04-02 15:30:00,49.06,49.14,48.54,48.92,1062000.0,26.088,26.1305,25.8115,26.0136,1062000.0
2009-04-03 09:30:00,48.01,48.6,47.88,48.07,707000.0,25.5297,25.8434,25.4605,25.5616,707000.0
2009-04-03 10:00:00,48.08,48.4,47.66,48.39,445500.0,25.5669,25.737,25.3435,25.7317,445500.0
2009-04-03 10:30:00,48.37,48.4,48.01,48.2,245000.0,25.7211,25.737,25.5297,25.6307,245000.0
2009-04-03 11:00:00,48.21,48.25,48.01,48.19,269500.0,25.636,25.6573,25.5297,25.6254,269500.0
2009-04-03 11:30:00,48.2,48.35,48.09,48.29,231000.0,25.6307,25.7105,25.5722,25.6785,231000.0
2009-04-03 12:00:00,48.24,49.31,48.24,49.26,391000.0,25.652,26.2209,25.652,26.1944,391000.0
2009-04-03 12:30:00,49.28,49.5,49.0,49.47,251000.0,26.205,26.322,26.0561,26.306,251000.0
2009-04-03 13:00:00,49.47,50.0,49.47,49.97,363500.0,26.306,26.5879,26.306,26.5719,363500.0
2009-04-03 13:30:00,49.99,50.8,49.96,50.79,662000.0,26.5825,27.0133,26.5666,27.0079,662000.0
2009-04-03 14:00:00,50.74,50.84,50.4,50.65,488000.0,26.9814,27.0345,26.8006,26.9335,488000.0
2009-04-03 14:30:00,50.68,50.8,50.05,50.22,402000.0,26.9494,27.0133,26.6144,26.7048,402000.0
2009-04-03 15:00:00,50.23,50.48,49.68,49.8,409500.0,26.7102,26.8431,26.4177,26.4815,409500.0
2009-04-03 15:30:00,49.79,51.0,49.6,50.95,845000.0,26.4762,27.1196,26.3752,27.093,845000.0
2009-04-06 09:30:00,49.9,50.0,49.06,49.56,822000.0,26.5347,26.5879,26.088,26.3539,822000.0
2009-04-06 10:00:00,49.51,50.09,49.2,49.36,610000.0,26.3273,26.6357,26.1624,26.2475,610000.0
2009-04-06 10:30:00,49.34,49.87,49.13,49.81,309000.0,26.2369,26.5187,26.1252,26.4868,309000.0
2009-04-06 11:00:00,49.81,49.84,49.04,49.33,298000.0,26.4868,26.5028,26.0774,26.2316,298000.0
2009-04-06 11:30:00,49.35,49.45,48.85,48.99,298000.0,26.2422,26.2954,25.9763,26.0508,298000.0
2009-04-06 12:00:00,49.01,49.42,48.96,49.15,189500.0,26.0614,26.2794,26.0348,26.1359,189500.0
2009-04-06 12:30:00,49.21,49.22,48.92,49.21,169000.0,26.1678,26.1731,26.0136,26.1678,169000.0
2009-04-06 13:00:00,49.26,49.54,49.04,49.36,255500.0,26.1944,26.3432,26.0774,26.2475,255500.0
2009-04-06 13:30:00,49.27,49.46,49.11,49.26,127500.0,26.1997,26.3007,26.1146,26.1944,127500.0
2009-04-06 14:00:00,49.22,49.45,49.01,49.22,171500.0,26.1731,26.2954,26.0614,26.1731,171500.0
2009-04-06 14:30:00,49.24,49.45,49.17,49.32,285500.0,26.1837,26.2954,26.1465,26.2263,285500.0
2009-04-06 15:00:00,49.31,49.58,49.12,49.34,427500.0,26.2209,26.3645,26.1199,26.2369,427500.0
2009-04-06 15:30:00,49.34,49.87,49.2,49.21,846000.0,26.2369,26.5187,26.1624,26.1678,846000.0
2009-04-07 09:30:00,48.69,49.55,48.49,49.46,808500.0,25.8913,26.3486,25.7849,26.3007,808500.0
2009-04-07 10:00:00,49.49,50.16,49.41,49.92,721500.0,26.3167,26.6729,26.2741,26.5453,721500.0
2009-04-07 10:30:00,49.92,50.12,49.54,49.8,507000.0,26.5453,26.6517,26.3432,26.4815,507000.0
2009-04-07 11:00:00,49.8,50.06,49.67,49.81,344500.0,26.4815,26.6198,26.4124,26.4868,344500.0
2009-04-07 11:30:00,49.78,50.05,49.6,49.67,196500.0,26.4709,26.6144,26.3752,26.4124,196500.0
2009-04-07 12:00:00,49.7,50.33,49.7,49.95,564000.0,26.4283,26.7633,26.4283,26.5613,564000.0
2009-04-07 12:30:00,50.0,50.08,49.67,49.81,144500.0,26.5879,26.6304,26.4124,26.4868,144500.0
2009-04-07 13:00:00,49.82,49.83,49.12,49.22,325000.0,26.4921,26.4975,26.1199,26.1731,325000.0
2009-04-07 13:30:00,49.22,49.36,49.0,49.25,272000.0,26.1731,26.2475,26.0561,26.189,272000.0
2009-04-07 14:00:00,49.2,49.48,49.08,49.19,200000.0,26.1624,26.3113,26.0986,26.1571,200000.0
2009-04-07 14:30:00,49.22,49.4,49.02,49.4,272000.0,26.1731,26.2688,26.0667,26.2688,272000.0
2009-04-07 15:00:00,49.4,49.45,49.02,49.04,309000.0,26.2688,26.2954,26.0667,26.0774,309000.0
2009-04-07 15:30:00,49.01,49.33,48.03,48.04,935000.0,26.0614,26.2316,25.5403,25.5456,935000.0
2009-04-08 09:30:00,49.1,49.6,48.68,49.22,761500.0,26.1093,26.3752,25.8859,26.1731,761500.0
2009-04-08 10:00:00,49.25,49.34,48.66,48.85,320000.0,26.189,26.2369,25.8753,25.9763,320000.0
2009-04-08 10:30:00,48.85,49.14,48.65,48.96,198500.0,25.9763,26.1305,25.87,26.0348,198500.0
2009-04-08 11:00:00,48.88,49.16,48.76,48.92,214000.0,25.9923,26.1412,25.9285,26.0136,214000.0
2009-04-08 11:30:00,48.89,48.98,48.33,48.35,367500.0,25.9976,26.0455,25.6998,25.7105,367500.0
2009-04-08 12:00:00,48.42,48.67,48.3,48.34,271000.0,25.7477,25.8806,25.6839,25.7051,271000.0
2009-04-08 12:30:00,48.37,48.65,48.22,48.27,362500.0,25.7211,25.87,25.6413,25.6679,362500.0
2009-04-08 13:00:00,48.25,48.3,48.0,48.07,268500.0,25.6573,25.6839,25.5243,25.5616,268500.0
2009-04-08 13:30:00,48.04,48.19,47.8,48.16,248000.0,25.5456,25.6254,25.418,25.6094,248000.0
2009-04-08 14:00:00,48.17,48.3,47.9,48.19,216000.0,25.6147,25.6839,25.4712,25.6254,216000.0
2009-04-08 14:30:00,48.24,48.29,47.84,47.99,252500.0,25.652,25.6785,25.4393,25.519,252500.0
2009-04-08 15:00:00,47.97,48.24,47.81,48.04,430000.0,25.5084,25.652,25.4233,25.5456,430000.0
2009-04-08 15:30:00,48.05,49.02,48.04,48.95,954000.0,25.5509,26.0667,25.5456,26.0295,954000.0
2009-04-09 09:30:00,50.02,50.19,49.7,49.82,662000.0,26.5985,26.6889,26.4283,26.4921,662000.0
2009-04-09 10:00:00,49.85,49.9,49.25,49.47,346000.0,26.5081,26.5347,26.189,26.306,346000.0
2009-04-09 10:30:00,49.47,49.65,48.91,49.09,323500.0,26.306,26.4017,26.0082,26.104,323500.0
2009-04-09 11:00:00,49.06,49.27,49.02,49.17,309000.0,26.088,26.1997,26.0667,26.1465,309000.0
2009-04-09 11:30:00,49.12,49.75,49.1,49.61,322000.0,26.1199,26.4549,26.1093,26.3805,322000.0
2009-04-09 12:00:00,49.62,49.67,49.4,49.61,233000.0,26.3858,26.4124,26.2688,26.3805,233000.0
2009-04-09 12:30:00,49.57,49.6,49.45,49.51,140500.0,26.3592,26.3752,26.2954,26.3273,140500.0
2009-04-09 13:00:00,49.49,49.56,49.36,49.42,368500.0,26.3167,26.3539,26.2475,26.2794,368500.0
2009-04-09 13:30:00,49.45,49.73,49.39,49.6,267000.0,26.2954,26.4443,26.2635,26.3752,267000.0
2009-04-09 14:00:00,49.62,49.8,49.54,49.59,293000.0,26.3858,26.4815,26.3432,26.3698,293000.0
2009-04-09 14:30:00,49.6,49.99,49.56,49.74,478000.0,26.3752,26.5825,26.3539,26.4496,478000.0
2009-04-09 15:00:00,49.74,50.07,49.6,50.07,366000.0,26.4496,26.6251,26.3752,26.6251,366000.0
2009-04-09 15:30:00,50.04,51.65,49.86,51.58,1588000.0,26.6091,27.4653,26.5134,27.428,1588000.0
2009-04-13 09:30:00,50.64,52.58,50.46,51.75,848000.0,26.9282,27.9598,26.8325,27.5184,848000.0
2009-04-13 10:00:00,51.8,53.84,51.6,53.41,1137500.0,27.545,28.6298,27.4387,28.4011,1137500.0
2009-04-13 10:30:00,53.34,53.43,52.5,52.58,699000.0,28.3639,28.4118,27.9172,27.9598,699000.0
2009-04-13 11:00:00,52.6,52.85,51.85,52.65,525000.0,27.9704,28.1034,27.5716,27.997,525000.0
2009-04-13 11:30:00,52.64,52.73,51.34,51.89,273500.0,27.9917,28.0396,27.3004,27.5929,273500.0
2009-04-13 12:00:00,51.94,52.49,51.89,52.18,292000.0,27.6195,27.9119,27.5929,27.7471,292000.0
2009-04-13 12:30:00,52.27,52.84,52.14,52.8,239500.0,27.7949,28.098,27.7258,28.0768,239500.0
2009-04-13 13:00:00,52.77,52.99,52.52,52.85,253500.0,28.0608,28.1778,27.9279,28.1034,253500.0
2009-04-13 13:30:00,52.88,53.1,52.62,52.88,255500.0,28.1193,28.2363,27.9811,28.1193,255500.0
2009-04-13 14:00:00,52.96,53.18,52.38,52.51,284000.0,28.1619,28.2788,27.8534,27.9226,284000.0
2009-04-13 14:30:00,52.56,52.92,52.45,52.64,202000.0,27.9492,28.1406,27.8907,27.9917,202000.0
2009-04-13 15:00:00,52.68,53.29,52.52,53.04,590000.0,28.013,28.3373,27.9279,28.2044,590000.0
2009-04-13 15:30:00,53.04,53.55,52.83,53.27,1073000.0,28.2044,28.4756,28.0927,28.3267,1073000.0
2009-04-14 09:30:00,52.0,52.71,51.7,52.1,695500.0,27.6514,28.0289,27.4918,27.7045,695500.0
2009-04-14 10:00:00,52.11,52.25,51.82,52.14,485000.0,27.7099,27.7843,27.5557,27.7258,485000.0
2009-04-14 10:30:00,52.07,52.68,52.06,52.42,362500.0,27.6886,28.013,27.6833,27.8747,362500.0
2009-04-14 11:00:00,52.43,52.61,51.91,52.03,283500.0,27.88,27.9757,27.6035,27.6673,283500.0
2009-04-14 11:30:00,52.0,52.28,51.94,52.09,183500.0,27.6514,27.8003,27.6195,27.6992,183500.0
2009-04-14 12:00:00,52.07,52.16,51.52,51.69,263500.0,27.6886,27.7364,27.3961,27.4865,263500.0
2009-04-14 12:30:00,51.73,51.89,50.61,50.79,525000.0,27.5078,27.5929,26.9122,27.0079,525000.0
2009-04-14 13:00:00,50.8,50.85,50.24,50.69,471500.0,27.0133,27.0398,26.7155,26.9548,471500.0
2009-04-14 13:30:00,50.69,50.85,50.4,50.57,261000.0,26.9548,27.0398,26.8006,26.891,261000.0
2009-04-14 14:00:00,50.55,50.7,50.09,50.7,338500.0,26.8803,26.9601,26.6357,26.9601,338500.0
2009-04-14 14:30:00,50.76,50.95,50.23,50.6,285500.0,26.992,27.093,26.7102,26.9069,285500.0
2009-04-14 15:00:00,50.6,51.18,50.55,51.1,426500.0,26.9069,27.2153,26.8803,27.1728,426500.0
2009-04-14 15:30:00,51.03,51.07,49.6,49.68,1232500.0,27.1356,27.1568,26.3752,26.4177,1232500.0
2009-04-15 09:30:00,49.43,49.84,47.73,48.31,1479000.0,26.2848,26.5028,25.3808,25.6892,1479000.0
2009-04-15 10:00:00,48.34,48.6,47.85,47.85,600000.0,25.7051,25.8434,25.4446,25.4446,600000.0
2009-04-15 10:30:00,47.85,47.85,46.53,46.71,1025500.0,25.4446,25.4446,24.7427,24.8384,1025500.0
2009-04-15 11:00:00,46.73,47.35,46.5,47.29,572500.0,24.849,25.1787,24.7267,25.1468,572500.0
2009-04-15 11:30:00,47.3,47.97,47.3,47.83,310500.0,25.1521,25.5084,25.1521,25.4339,310500.0
2009-04-15 12:00:00,47.84,47.9,47.33,47.51,301500.0,25.4393,25.4712,25.1681,25.2638,301500.0
2009-04-15 12:30:00,47.59,47.93,47.35,47.8,210500.0,25.3063,25.4871,25.1787,25.418,210500.0
2009-04-15 13:00:00,47.89,48.15,47.62,48.15,231500.0,25.4658,25.6041,25.3223,25.6041,231500.0
2009-04-15 13:30:00,48.15,48.53,48.05,48.5,569500.0,25.6041,25.8062,25.5509,25.7902,569500.0
2009-04-15 14:00:00,48.58,49.0,48.37,48.63,574500.0,25.8328,26.0561,25.7211,25.8593,574500.0
2009-04-15 14:30:00,48.61,49.1,48.56,49.03,443000.0,25.8487,26.1093,25.8221,26.072,443000.0
2009-04-15 15:00:00,49.0,49.86,48.94,49.67,610500.0,26.0561,26.5134,26.0242,26.4124,610500.0
2009-04-15 15:30:00,49.6,50.88,49.49,50.84,1542000.0,26.3752,27.0558,26.3167,27.0345,1542000.0
2009-04-16 09:30:00,49.78,50.1,49.18,49.44,1027000.0,26.4709,26.641,26.1518,26.2901,1027000.0
2009-04-16 10:00:00,49.47,49.6,49.01,49.25,642000.0,26.306,26.3752,26.0614,26.189,642000.0
2009-04-16 10:30:00,49.36,49.36,48.06,48.14,674500.0,26.2475,26.2475,25.5562,25.5988,674500.0
2009-04-16 11:00:00,48.14,48.68,48.08,48.26,426500.0,25.5988,25.8859,25.5669,25.6626,426500.0
2009-04-16 11:30:00,48.36,48.58,48.02,48.48,427000.0,25.7158,25.8328,25.535,25.7796,427000.0
2009-04-16 12:00:00,48.43,48.89,48.33,48.47,496000.0,25.753,25.9976,25.6998,25.7743,496000.0
2009-04-16 12:30:00,48.47,48.71,48.13,48.61,361500.0,25.7743,25.9019,25.5935,25.8487,361500.0
2009-04-16 13:00:00,48.58,48.98,48.58,48.8,423000.0,25.8328,26.0455,25.8328,25.9497,423000.0
2009-04-16 13:30:00,48.81,48.83,48.41,48.78,348000.0,25.9551,25.9657,25.7424,25.9391,348000.0
2009-04-16 14:00:00,48.78,48.9,48.66,48.87,661000.0,25.9391,26.0029,25.8753,25.987,661000.0
2009-04-16 14:30:00,48.87,49.37,48.83,49.09,567000.0,25.987,26.2528,25.9657,26.104,567000.0
2009-04-16 15:00:00,49.13,49.18,48.51,48.64,522000.0,26.1252,26.1518,25.7955,25.8647,522000.0
2009-04-16 15:30:00,48.6,49.0,47.96,48.81,1195000.0,25.8434,26.0561,25.5031,25.9551,1195000.0
2009-04-17 09:30:00,48.41,48.66,47.62,48.44,878500.0,25.7424,25.8753,25.3223,25.7583,878500.0
2009-04-17 10:00:00,48.4,48.51,48.01,48.05,333500.0,25.737,25.7955,25.5297,25.5509,333500.0
2009-04-17 10:30:00,48.04,48.04,47.28,47.56,407000.0,25.5456,25.5456,25.1415,25.2904,407000.0
2009-04-17 11:00:00,47.49,47.76,47.38,47.58,221000.0,25.2531,25.3967,25.1947,25.301,221000.0
2009-04-17 11:30:00,47.52,47.94,47.44,47.7,303500.0,25.2691,25.4924,25.2266,25.3648,303500.0
2009-04-17 12:00:00,47.72,48.21,47.56,48.2,270500.0,25.3754,25.636,25.2904,25.6307,270500.0
2009-04-17 12:30:00,48.19,48.72,47.85,48.72,489000.0,25.6254,25.9072,25.4446,25.9072,489000.0
2009-04-17 13:00:00,48.7,48.81,48.22,48.34,297500.0,25.8966,25.9551,25.6413,25.7051,297500.0
2009-04-17 13:30:00,48.31,48.44,47.83,47.89,304500.0,25.6892,25.7583,25.4339,25.4658,304500.0
2009-04-17 14:00:00,47.95,48.28,47.7,48.26,348500.0,25.4978,25.6732,25.3648,25.6626,348500.0
2009-04-17 14:30:00,48.26,48.69,47.8,47.85,470500.0,25.6626,25.8913,25.418,25.4446,470500.0
2009-04-17 15:00:00,47.85,48.27,47.81,48.02,328000.0,25.4446,25.6679,25.4233,25.535,328000.0
2009-04-17 15:30:00,48.01,48.36,47.4,47.41,1233000.0,25.5297,25.7158,25.2053,25.2106,1233000.0
2009-04-20 09:30:00,46.68,46.94,46.2,46.47,765000.0,24.8224,24.9607,24.5672,24.7108,765000.0
2009-04-20 10:00:00,46.51,47.0,46.27,46.73,505000.0,24.732,24.9926,24.6044,24.849,505000.0
2009-04-20 10:30:00,46.71,47.07,46.6,46.82,391500.0,24.8384,25.0298,24.7799,24.8969,391500.0
2009-04-20 11:00:00,46.77,47.37,46.37,47.26,397000.0,24.8703,25.1893,24.6576,25.1308,397000.0
2009-04-20 11:30:00,47.31,47.72,47.12,47.59,418500.0,25.1574,25.3754,25.0564,25.3063,418500.0
2009-04-20 12:00:00,47.62,48.13,47.59,47.94,439000.0,25.3223,25.5935,25.3063,25.4924,439000.0
2009-04-20 12:30:00,47.86,47.92,47.46,47.48,329500.0,25.4499,25.4818,25.2372,25.2478,329500.0
2009-04-20 13:00:00,47.48,47.5,46.5,46.69,285500.0,25.2478,25.2585,24.7267,24.8277,285500.0
2009-04-20 13:30:00,46.74,47.03,46.5,46.55,412000.0,24.8543,25.0085,24.7267,24.7533,412000.0
2009-04-20 14:00:00,46.57,46.61,46.04,46.25,348000.0,24.7639,24.7852,24.4821,24.5938,348000.0
2009-04-20 14:30:00,46.24,46.56,46.08,46.18,382500.0,24.5884,24.7586,24.5034,24.5565,382500.0
2009-04-20 15:00:00,46.17,46.22,45.5,45.55,478500.0,24.5512,24.5778,24.1949,24.2215,478500.0
2009-04-20 15:30:00,45.56,45.94,44.56,44.7,1792000.0,24.2269,24.4289,23.6951,23.7695,1792000.0
2009-04-21 09:30:00,44.4,44.4,43.27,43.97,1475500.0,23.61,23.61,23.0091,23.3814,1475500.0
2009-04-21 10:00:00,43.95,44.08,43.3,43.39,565500.0,23.3707,23.4399,23.0251,23.0729,565500.0
2009-04-21 10:30:00,43.44,44.31,43.06,44.26,546000.0,23.0995,23.5622,22.8975,23.5356,546000.0
2009-04-21 11:00:00,44.26,44.76,44.05,44.23,742000.0,23.5356,23.8014,23.4239,23.5196,742000.0
2009-04-21 11:30:00,44.09,44.87,44.09,44.7,387000.0,23.4452,23.8599,23.4452,23.7695,387000.0
2009-04-21 12:00:00,44.69,45.13,44.58,44.8,363000.0,23.7642,23.9982,23.7057,23.8227,363000.0
2009-04-21 12:30:00,44.79,45.12,44.59,44.66,250500.0,23.8174,23.9929,23.711,23.7483,250500.0
2009-04-21 13:00:00,44.7,44.86,44.23,44.44,291000.0,23.7695,23.8546,23.5196,23.6313,291000.0
2009-04-21 13:30:00,44.42,44.5,44.09,44.23,263500.0,23.6206,23.6632,23.4452,23.5196,263500.0
2009-04-21 14:00:00,44.19,44.39,43.71,44.12,425500.0,23.4983,23.6047,23.2431,23.4611,425500.0
2009-04-21 14:30:00,44.14,44.5,43.99,43.99,383500.0,23.4718,23.6632,23.392,23.392,383500.0
2009-04-21 15:00:00,44.0,44.69,43.9,44.51,597000.0,23.3973,23.7642,23.3441,23.6685,597000.0
2009-04-21 15:30:00,44.51,45.73,44.1,45.71,1416500.0,23.6685,24.3173,23.4505,24.3066,1416500.0
2009-04-22 09:30:00,45.19,46.09,44.67,45.31,902500.0,24.0301,24.5087,23.7536,24.0939,902500.0
2009-04-22 10:00:00,45.37,46.15,45.37,45.71,582500.0,24.1258,24.5406,24.1258,24.3066,582500.0
2009-04-22 10:30:00,45.7,45.91,45.2,45.32,478500.0,24.3013,24.413,24.0354,24.0992,478500.0
2009-04-22 11:00:00,45.28,45.67,45.26,45.64,286000.0,24.078,24.2853,24.0673,24.2694,286000.0
2009-04-22 11:30:00,45.62,46.04,45.42,45.55,379000.0,24.2588,24.4821,24.1524,24.2215,379000.0
2009-04-22 12:00:00,45.52,45.57,45.2,45.28,205500.0,24.2056,24.2322,24.0354,24.078,205500.0
2009-04-22 12:30:00,45.22,45.28,44.7,45.17,327000.0,24.0461,24.078,23.7695,24.0195,327000.0
2009-04-22 13:00:00,45.13,45.77,44.75,45.57,362000.0,23.9982,24.3385,23.7961,24.2322,362000.0
2009-04-22 13:30:00,45.66,45.78,45.1,45.16,261000.0,24.28,24.3438,23.9822,24.0141,261000.0
2009-04-22 14:00:00,45.12,45.8,45.1,45.61,360000.0,23.9929,24.3545,23.9822,24.2534,360000.0
2009-04-22 14:30:00,45.65,45.98,45.42,45.53,405000.0,24.2747,24.4502,24.1524,24.2109,405000.0
2009-04-22 15:00:00,45.57,46.0,45.38,45.58,627500.0,24.2322,24.4608,24.1311,24.2375,627500.0
2009-04-22 15:30:00,45.53,45.68,43.79,43.79,1649500.0,24.2109,24.2907,23.2856,23.2856,1649500.0
2009-04-23 09:30:00,44.48,45.78,44.26,45.64,1501000.0,23.6526,24.3438,23.5356,24.2694,1501000.0
2009-04-23 10:00:00,45.61,46.6,44.91,46.31,1279000.0,24.2534,24.7799,23.8812,24.6257,1279000.0
2009-04-23 10:30:00,46.4,47.18,46.15,47.06,1071000.0,24.6735,25.0883,24.5406,25.0245,1071000.0
2009-04-23 11:00:00,47.05,47.34,46.75,47.21,671500.0,25.0192,25.1734,24.8596,25.1043,671500.0
2009-04-23 11:30:00,47.26,47.83,47.26,47.54,527000.0,25.1308,25.4339,25.1308,25.2797,527000.0
2009-04-23 12:00:00,47.5,47.54,47.07,47.49,241500.0,25.2585,25.2797,25.0298,25.2531,241500.0
2009-04-23 12:30:00,47.43,47.79,47.29,47.45,218000.0,25.2212,25.4127,25.1468,25.2319,218000.0
2009-04-23 13:00:00,47.43,47.88,47.38,47.79,367500.0,25.2212,25.4605,25.1947,25.4127,367500.0
2009-04-23 13:30:00,47.81,48.12,47.64,47.87,436500.0,25.4233,25.5882,25.3329,25.4552,436500.0
2009-04-23 14:00:00,47.8,48.0,47.5,47.8,344500.0,25.418,25.5243,25.2585,25.418,344500.0
2009-04-23 14:30:00,47.76,48.11,47.48,47.61,354000.0,25.3967,25.5828,25.2478,25.317,354000.0
2009-04-23 15:00:00,47.61,47.71,46.92,47.53,888000.0,25.317,25.3701,24.95,25.2744,888000.0
2009-04-23 15:30:00,47.53,48.55,47.41,48.29,1980000.0,25.2744,25.8168,25.2106,25.6785,1980000.0
2009-04-24 09:30:00,48.28,48.31,47.02,47.24,872000.0,25.6732,25.6892,25.0032,25.1202,872000.0
2009-04-24 10:00:00,47.24,47.6,47.14,47.32,442000.0,25.1202,25.3116,25.067,25.1627,442000.0
2009-04-24 10:30:00,47.34,47.71,47.18,47.67,361000.0,25.1734,25.3701,25.0883,25.3489,361000.0
2009-04-24 11:00:00,47.68,47.68,47.1,47.46,333000.0,25.3542,25.3542,25.0458,25.2372,333000.0
2009-04-24 11:30:00,47.49,48.25,47.23,48.09,574000.0,25.2531,25.6573,25.1149,25.5722,574000.0
2009-04-24 12:00:00,48.09,48.28,47.71,48.04,335500.0,25.5722,25.6732,25.3701,25.5456,335500.0
2009-04-24 12:30:00,47.99,48.2,47.68,48.15,316000.0,25.519,25.6307,25.3542,25.6041,316000.0
2009-04-24 13:00:00,48.24,48.44,48.06,48.23,404500.0,25.652,25.7583,25.5562,25.6466,404500.0
2009-04-24 13:30:00,48.29,48.35,47.98,48.04,318500.0,25.6785,25.7105,25.5137,25.5456,318500.0
2009-04-24 14:00:00,48.11,48.4,47.32,47.79,715000.0,25.5828,25.737,25.1627,25.4127,715000.0
2009-04-24 14:30:00,47.85,48.36,47.78,48.1,402500.0,25.4446,25.7158,25.4074,25.5775,402500.0
2009-04-24 15:00:00,48.12,48.44,47.82,48.12,475500.0,25.5882,25.7583,25.4286,25.5882,475500.0
2009-04-24 15:30:00,48.11,48.55,47.55,47.93,1305500.0,25.5828,25.8168,25.285,25.4871,1305500.0
2009-04-27 09:30:00,46.85,47.58,46.44,47.17,660000.0,24.9128,25.301,24.6948,25.083,660000.0
2009-04-27 10:00:00,47.12,47.51,46.66,47.13,499500.0,25.0564,25.2638,24.8118,25.0617,499500.0
2009-04-27 10:30:00,47.13,47.4,46.83,47.27,242000.0,25.0617,25.2053,24.9022,25.1362,242000.0
2009-04-27 11:00:00,47.23,47.24,46.87,46.96,143500.0,25.1149,25.1202,24.9235,24.9713,143500.0
2009-04-27 11:30:00,46.97,47.29,46.81,47.29,288500.0,24.9766,25.1468,24.8915,25.1468,288500.0
2009-04-27 12:00:00,47.29,47.29,46.9,47.13,184500.0,25.1468,25.1468,24.9394,25.0617,184500.0
2009-04-27 12:30:00,47.1,47.25,47.06,47.1,133500.0,25.0458,25.1255,25.0245,25.0458,133500.0
2009-04-27 13:00:00,47.11,47.16,46.9,46.97,194500.0,25.0511,25.0777,24.9394,24.9766,194500.0
2009-04-27 13:30:00,46.95,47.15,46.81,47.12,242000.0,24.966,25.0723,24.8915,25.0564,242000.0
2009-04-27 14:00:00,47.1,47.17,46.75,46.93,247500.0,25.0458,25.083,24.8596,24.9554,247500.0
2009-04-27 14:30:00,46.93,47.16,46.72,46.81,224500.0,24.9554,25.0777,24.8437,24.8915,224500.0
2009-04-27 15:00:00,46.81,46.89,46.27,46.4,468500.0,24.8915,24.9341,24.6044,24.6735,468500.0
2009-04-27 15:30:00,46.4,46.88,46.13,46.2,917000.0,24.6735,24.9288,24.53,24.5672,917000.0
2009-04-28 09:30:00,45.6,46.0,45.34,45.4,435500.0,24.2481,24.4608,24.1099,24.1418,435500.0
2009-04-28 10:00:00,45.46,46.3,45.46,46.18,427000.0,24.1737,24.6204,24.1737,24.5565,427000.0
2009-04-28 10:30:00,46.11,46.19,45.56,45.72,342500.0,24.5193,24.5619,24.2269,24.3119,342500.0
2009-04-28 11:00:00,45.69,45.93,45.36,45.42,162500.0,24.296,24.4236,24.1205,24.1524,162500.0
2009-04-28 11:30:00,45.42,45.61,45.33,45.48,176000.0,24.1524,24.2534,24.1045,24.1843,176000.0
2009-04-28 12:00:00,45.51,45.58,45.29,45.5,198500.0,24.2003,24.2375,24.0833,24.1949,198500.0
2009-04-28 12:30:00,45.54,45.83,45.51,45.8,172500.0,24.2162,24.3704,24.2003,24.3545,172500.0
2009-04-28 13:00:00,45.8,46.0,45.51,45.6,308000.0,24.3545,24.4608,24.2003,24.2481,308000.0
2009-04-28 13:30:00,45.6,45.73,45.26,45.44,181000.0,24.2481,24.3173,24.0673,24.163,181000.0
2009-04-28 14:00:00,45.5,45.77,45.33,45.67,181500.0,24.1949,24.3385,24.1045,24.2853,181500.0
2009-04-28 14:30:00,45.67,45.83,45.61,45.69,234000.0,24.2853,24.3704,24.2534,24.296,234000.0
2009-04-28 15:00:00,45.7,46.18,45.7,45.93,499000.0,24.3013,24.5565,24.3013,24.4236,499000.0
2009-04-28 15:30:00,45.95,46.02,45.27,45.27,1013000.0,24.4342,24.4715,24.0726,24.0726,1013000.0
2009-04-29 09:30:00,45.9,45.99,45.27,45.96,646500.0,24.4076,24.4555,24.0726,24.4396,646500.0
2009-04-29 10:00:00,45.92,45.97,45.2,45.41,646000.0,24.4183,24.4449,24.0354,24.1471,646000.0
2009-04-29 10:30:00,45.4,45.6,45.08,45.36,411000.0,24.1418,24.2481,23.9716,24.1205,411000.0
2009-04-29 11:00:00,45.36,45.58,45.16,45.34,403000.0,24.1205,24.2375,24.0141,24.1099,403000.0
2009-04-29 11:30:00,45.34,45.5,45.24,45.24,305500.0,24.1099,24.1949,24.0567,24.0567,305500.0
2009-04-29 12:00:00,45.25,45.4,45.12,45.2,255500.0,24.062,24.1418,23.9929,24.0354,255500.0
2009-04-29 12:30:00,45.2,45.21,45.02,45.05,424000.0,24.0354,24.0407,23.9397,23.9557,424000.0
2009-04-29 13:00:00,45.07,45.08,45.0,45.03,421500.0,23.9663,23.9716,23.9291,23.945,421500.0
2009-04-29 13:30:00,45.03,45.3,45.01,45.16,384000.0,23.945,24.0886,23.9344,24.0141,384000.0
2009-04-29 14:00:00,45.16,45.27,45.1,45.12,1142000.0,24.0141,24.0726,23.9822,23.9929,1142000.0
2009-04-29 14:30:00,45.11,45.88,45.1,45.5,1171500.0,23.9876,24.397,23.9822,24.1949,1171500.0
2009-04-29 15:00:00,45.53,45.56,45.06,45.12,1426500.0,24.2109,24.2269,23.961,23.9929,1426500.0
2009-04-29 15:30:00,45.15,45.49,44.23,45.49,1616500.0,24.0088,24.1896,23.5196,24.1896,1616500.0
2009-04-30 09:30:00,46.1,47.48,46.03,46.7,983000.0,24.514,25.2478,24.4768,24.8331,983000.0
2009-04-30 10:00:00,46.7,47.14,46.26,46.76,845000.0,24.8331,25.067,24.5991,24.865,845000.0
2009-04-30 10:30:00,46.77,46.92,46.48,46.63,598500.0,24.8703,24.95,24.7161,24.7958,598500.0
2009-04-30 11:00:00,46.59,46.75,46.35,46.48,367000.0,24.7746,24.8596,24.6469,24.7161,367000.0
2009-04-30 11:30:00,46.48,46.85,46.38,46.53,320500.0,24.7161,24.9128,24.6629,24.7427,320500.0
2009-04-30 12:00:00,46.53,46.8,46.41,46.57,161500.0,24.7427,24.8862,24.6788,24.7639,161500.0
2009-04-30 12:30:00,46.58,46.58,45.62,45.9,346000.0,24.7692,24.7692,24.2588,24.4076,346000.0
2009-04-30 13:00:00,45.96,46.0,45.4,45.58,270000.0,24.4396,24.4608,24.1418,24.2375,270000.0
2009-04-30 13:30:00,45.56,45.62,45.4,45.51,338000.0,24.2269,24.2588,24.1418,24.2003,338000.0
2009-04-30 14:00:00,45.5,45.59,45.46,45.54,451000.0,24.1949,24.2428,24.1737,24.2162,451000.0
2009-04-30 14:30:00,45.55,45.55,45.14,45.39,399500.0,24.2215,24.2215,24.0035,24.1365,399500.0
2009-04-30 15:00:00,45.39,45.41,44.74,44.93,463000.0,24.1365,24.1471,23.7908,23.8918,463000.0
2009-04-30 15:30:00,44.92,45.2,44.2,44.25,1359000.0,23.8865,24.0354,23.5037,23.5303,1359000.0
2009-05-01 09:30:00,44.01,45.08,44.01,44.52,541000.0,23.4026,23.9716,23.4026,23.6738,541000.0
2009-05-01 10:00:00,44.53,44.62,43.84,44.22,475000.0,23.6791,23.727,23.3122,23.5143,475000.0
2009-05-01 10:30:00,44.22,44.6,44.11,44.34,247500.0,23.5143,23.7164,23.4558,23.5781,247500.0
2009-05-01 11:00:00,44.39,44.8,44.26,44.71,375500.0,23.6047,23.8227,23.5356,23.7749,375500.0
2009-05-01 11:30:00,44.66,44.89,44.56,44.68,172000.0,23.7483,23.8706,23.6951,23.7589,172000.0
2009-05-01 12:00:00,44.71,44.84,44.57,44.73,141500.0,23.7749,23.844,23.7004,23.7855,141500.0
2009-05-01 12:30:00,44.72,45.08,44.7,45.0,215000.0,23.7802,23.9716,23.7695,23.9291,215000.0
2009-05-01 13:00:00,45.01,45.3,44.98,45.18,155500.0,23.9344,24.0886,23.9184,24.0248,155500.0
2009-05-01 13:30:00,45.14,45.38,45.08,45.18,294500.0,24.0035,24.1311,23.9716,24.0248,294500.0
2009-05-01 14:00:00,45.27,45.31,44.94,45.09,156000.0,24.0726,24.0939,23.8972,23.9769,156000.0
2009-05-01 14:30:00,45.1,45.17,44.49,44.55,179000.0,23.9822,24.0195,23.6579,23.6898,179000.0
2009-05-01 15:00:00,44.55,44.86,44.29,44.45,297000.0,23.6898,23.8546,23.5515,23.6366,297000.0
2009-05-01 15:30:00,44.42,44.8,44.4,44.4,663500.0,23.6206,23.8227,23.61,23.61,663500.0
2009-05-04 09:30:00,45.4,45.88,44.65,45.17,640000.0,24.1418,24.397,23.743,24.0195,640000.0
2009-05-04 10:00:00,45.14,46.11,45.11,46.06,876500.0,24.0035,24.5193,23.9876,24.4927,876500.0
2009-05-04 10:30:00,46.07,46.09,45.67,45.75,573500.0,24.498,24.5087,24.2853,24.3279,573500.0
2009-05-04 11:00:00,45.78,45.97,45.6,45.74,361500.0,24.3438,24.4449,24.2481,24.3226,361500.0
2009-05-04 11:30:00,45.71,45.76,45.52,45.75,221500.0,24.3066,24.3332,24.2056,24.3279,221500.0
2009-05-04 12:00:00,45.76,45.87,45.65,45.65,252000.0,24.3332,24.3917,24.2747,24.2747,252000.0
2009-05-04 12:30:00,45.65,45.79,45.65,45.78,196500.0,24.2747,24.3492,24.2747,24.3438,196500.0
2009-05-04 13:00:00,45.76,46.1,45.73,46.04,216000.0,24.3332,24.514,24.3173,24.4821,216000.0
2009-05-04 13:30:00,46.07,46.12,45.9,46.02,372500.0,24.498,24.5246,24.4076,24.4715,372500.0
2009-05-04 14:00:00,46.05,46.11,45.93,46.04,272500.0,24.4874,24.5193,24.4236,24.4821,272500.0
2009-05-04 14:30:00,46.03,46.14,45.67,45.75,344500.0,24.4768,24.5353,24.2853,24.3279,344500.0
2009-05-04 15:00:00,45.73,46.11,45.73,46.08,504500.0,24.3173,24.5193,24.3173,24.5034,504500.0
2009-05-04 15:30:00,46.08,46.95,45.93,46.95,2304000.0,24.5034,24.966,24.4236,24.966,2304000.0
2009-05-05 09:30:00,46.66,48.7,46.55,48.68,1232000.0,24.8118,25.8966,24.7533,25.8859,1232000.0
2009-05-05 10:00:00,48.66,49.7,48.29,48.78,1220500.0,25.8753,26.4283,25.6785,25.9391,1220500.0
2009-05-05 10:30:00,48.87,48.88,47.91,48.01,841000.0,25.987,25.9923,25.4765,25.5297,841000.0
2009-05-05 11:00:00,47.97,48.64,47.97,48.57,400500.0,25.5084,25.8647,25.5084,25.8274,400500.0
2009-05-05 11:30:00,48.51,48.86,48.4,48.51,480000.0,25.7955,25.9817,25.737,25.7955,480000.0
2009-05-05 12:00:00,48.51,48.58,48.1,48.48,257500.0,25.7955,25.8328,25.5775,25.7796,257500.0
2009-05-05 12:30:00,48.48,48.49,47.91,48.16,177500.0,25.7796,25.7849,25.4765,25.6094,177500.0
2009-05-05 13:00:00,48.12,48.49,48.06,48.29,229500.0,25.5882,25.7849,25.5562,25.6785,229500.0
2009-05-05 13:30:00,48.29,48.67,48.28,48.63,280000.0,25.6785,25.8806,25.6732,25.8593,280000.0
2009-05-05 14:00:00,48.64,48.97,48.47,48.55,500500.0,25.8647,26.0401,25.7743,25.8168,500500.0
2009-05-05 14:30:00,48.52,48.98,48.45,48.91,379000.0,25.8009,26.0455,25.7636,26.0082,379000.0
2009-05-05 15:00:00,48.91,49.57,48.9,49.57,1073500.0,26.0082,26.3592,26.0029,26.3592,1073500.0
2009-05-05 15:30:00,49.53,50.17,49.35,49.51,1916500.0,26.3379,26.6783,26.2422,26.3273,1916500.0
2009-05-06 09:30:00,50.12,50.12,48.83,49.62,773000.0,26.6517,26.6517,25.9657,26.3858,773000.0
2009-05-06 10:00:00,49.66,49.68,48.11,48.21,625500.0,26.4071,26.4177,25.5828,25.636,625500.0
2009-05-06 10:30:00,48.27,48.83,48.2,48.69,350000.0,25.6679,25.9657,25.6307,25.8913,350000.0
2009-05-06 11:00:00,48.7,49.0,48.33,48.54,452500.0,25.8966,26.0561,25.6998,25.8115,452500.0
2009-05-06 11:30:00,48.62,48.79,48.45,48.68,404000.0,25.854,25.9444,25.7636,25.8859,404000.0
2009-05-06 12:00:00,48.73,49.0,48.48,48.98,292000.0,25.9125,26.0561,25.7796,26.0455,292000.0
2009-05-06 12:30:00,49.0,49.32,48.83,49.16,361000.0,26.0561,26.2263,25.9657,26.1412,361000.0
2009-05-06 13:00:00,49.08,49.4,48.95,49.13,256500.0,26.0986,26.2688,26.0295,26.1252,256500.0
2009-05-06 13:30:00,49.13,50.07,49.08,50.07,445000.0,26.1252,26.6251,26.0986,26.6251,445000.0
2009-05-06 14:00:00,50.07,50.24,49.72,50.18,490500.0,26.6251,26.7155,26.439,26.6836,490500.0
2009-05-06 14:30:00,50.23,50.35,49.88,50.12,534500.0,26.7102,26.774,26.524,26.6517,534500.0
2009-05-06 15:00:00,50.09,50.26,49.21,49.51,839500.0,26.6357,26.7261,26.1678,26.3273,839500.0
2009-05-06 15:30:00,49.55,50.79,49.33,50.71,1888500.0,26.3486,27.0079,26.2316,26.9654,1888500.0
2009-05-07 09:30:00,51.2,51.35,49.67,50.03,1028000.0,27.226,27.3057,26.4124,26.6038,1028000.0
2009-05-07 10:00:00,50.15,50.37,48.76,48.86,723000.0,26.6676,26.7846,25.9285,25.9817,723000.0
2009-05-07 10:30:00,48.79,49.28,48.42,49.14,630500.0,25.9444,26.205,25.7477,26.1305,630500.0
2009-05-07 11:00:00,49.19,49.2,48.7,48.93,338000.0,26.1571,26.1624,25.8966,26.0189,338000.0
2009-05-07 11:30:00,48.95,48.96,48.55,48.66,389000.0,26.0295,26.0348,25.8168,25.8753,389000.0
2009-05-07 12:00:00,48.68,48.89,48.32,48.82,285000.0,25.8859,25.9976,25.6945,25.9604,285000.0
2009-05-07 12:30:00,48.81,49.0,48.49,48.65,200000.0,25.9551,26.0561,25.7849,25.87,200000.0
2009-05-07 13:00:00,48.69,48.77,48.24,48.28,188500.0,25.8913,25.9338,25.652,25.6732,188500.0
2009-05-07 13:30:00,48.25,48.26,47.87,48.14,378500.0,25.6573,25.6626,25.4552,25.5988,378500.0
2009-05-07 14:00:00,48.11,48.28,47.69,48.0,477000.0,25.5828,25.6732,25.3595,25.5243,477000.0
2009-05-07 14:30:00,48.0,48.02,47.2,47.37,679500.0,25.5243,25.535,25.0989,25.1893,679500.0
2009-05-07 15:00:00,47.34,47.61,47.0,47.49,625000.0,25.1734,25.317,24.9926,25.2531,625000.0
2009-05-07 15:30:00,47.43,47.55,46.89,47.0,1585500.0,25.2212,25.285,24.9341,24.9926,1585500.0
2009-05-08 09:30:00,47.8,48.3,47.43,48.07,771500.0,25.418,25.6839,25.2212,25.5616,771500.0
2009-05-08 10:00:00,48.12,48.15,47.37,47.72,607500.0,25.5882,25.6041,25.1893,25.3754,607500.0
2009-05-08 10:30:00,47.7,48.09,47.7,47.89,320000.0,25.3648,25.5722,25.3648,25.4658,320000.0
2009-05-08 11:00:00,47.9,48.26,47.87,48.11,262000.0,25.4712,25.6626,25.4552,25.5828,262000.0
2009-05-08 11:30:00,48.06,48.31,47.94,48.26,282000.0,25.5562,25.6892,25.4924,25.6626,282000.0
2009-05-08 12:00:00,48.27,48.89,48.2,48.44,574000.0,25.6679,25.9976,25.6307,25.7583,574000.0
2009-05-08 12:30:00,48.4,48.71,48.36,48.56,327000.0,25.737,25.9019,25.7158,25.8221,327000.0
2009-05-08 13:00:00,48.54,49.13,48.48,48.87,275500.0,25.8115,26.1252,25.7796,25.987,275500.0
2009-05-08 13:30:00,48.88,49.29,48.81,48.99,347500.0,25.9923,26.2103,25.9551,26.0508,347500.0
2009-05-08 14:00:00,48.97,49.66,48.97,49.2,428000.0,26.0401,26.4071,26.0401,26.1624,428000.0
2009-05-08 14:30:00,49.22,49.33,48.81,49.02,441000.0,26.1731,26.2316,25.9551,26.0667,441000.0
2009-05-08 15:00:00,49.05,49.24,48.58,49.09,521000.0,26.0827,26.1837,25.8328,26.104,521000.0
2009-05-08 15:30:00,49.11,49.82,48.91,49.66,1623500.0,26.1146,26.4921,26.0082,26.4071,1623500.0
2009-05-11 09:30:00,48.57,48.9,48.11,48.19,673000.0,25.8274,26.0029,25.5828,25.6254,673000.0
2009-05-11 10:00:00,48.11,48.65,47.96,48.44,394000.0,25.5828,25.87,25.5031,25.7583,394000.0
2009-05-11 10:30:00,48.4,49.18,48.25,48.98,257500.0,25.737,26.1518,25.6573,26.0455,257500.0
2009-05-11 11:00:00,49.0,49.17,48.71,48.86,190000.0,26.0561,26.1465,25.9019,25.9817,190000.0
2009-05-11 11:30:00,48.9,49.07,48.58,48.59,284500.0,26.0029,26.0933,25.8328,25.8381,284500.0
2009-05-11 12:00:00,48.61,49.13,48.52,48.98,206000.0,25.8487,26.1252,25.8009,26.0455,206000.0
2009-05-11 12:30:00,49.01,49.12,48.72,48.83,268000.0,26.0614,26.1199,25.9072,25.9657,268000.0
2009-05-11 13:00:00,48.8,48.83,48.42,48.72,305000.0,25.9497,25.9657,25.7477,25.9072,305000.0
2009-05-11 13:30:00,48.74,49.15,48.57,48.9,314500.0,25.9178,26.1359,25.8274,26.0029,314500.0
2009-05-11 14:00:00,48.9,49.07,48.77,49.07,256500.0,26.0029,26.0933,25.9338,26.0933,256500.0
2009-05-11 14:30:00,49.07,49.38,49.02,49.3,373000.0,26.0933,26.2582,26.0667,26.2156,373000.0
2009-05-11 15:00:00,49.28,49.31,48.8,49.08,579000.0,26.205,26.2209,25.9497,26.0986,579000.0
2009-05-11 15:30:00,49.07,49.08,48.2,48.28,1578000.0,26.0933,26.0986,25.6307,25.6732,1578000.0
2009-05-12 09:30:00,49.05,49.54,48.4,48.71,676500.0,26.0827,26.3432,25.737,25.9019,676500.0
2009-05-12 10:00:00,48.62,49.4,48.6,49.13,575500.0,25.854,26.2688,25.8434,26.1252,575500.0
2009-05-12 10:30:00,49.15,49.66,48.93,49.49,511000.0,26.1359,26.4071,26.0189,26.3167,511000.0
2009-05-12 11:00:00,49.5,49.6,49.17,49.33,293500.0,26.322,26.3752,26.1465,26.2316,293500.0
2009-05-12 11:30:00,49.29,49.5,49.21,49.39,306500.0,26.2103,26.322,26.1678,26.2635,306500.0
2009-05-12 12:00:00,49.39,49.57,49.32,49.32,369500.0,26.2635,26.3592,26.2263,26.2263,369500.0
2009-05-12 12:30:00,49.3,49.47,48.62,48.7,467000.0,26.2156,26.306,25.854,25.8966,467000.0
2009-05-12 13:00:00,48.66,49.39,48.64,49.39,339000.0,25.8753,26.2635,25.8647,26.2635,339000.0
2009-05-12 13:30:00,49.4,50.0,49.36,49.67,636000.0,26.2688,26.5879,26.2475,26.4124,636000.0
2009-05-12 14:00:00,49.69,50.37,49.53,50.23,641000.0,26.423,26.7846,26.3379,26.7102,641000.0
2009-05-12 14:30:00,50.19,51.74,50.09,51.49,1495500.0,26.6889,27.5131,26.6357,27.3802,1495500.0
2009-05-12 15:00:00,51.53,52.29,51.43,52.08,1643000.0,27.4014,27.8056,27.3483,27.6939,1643000.0
2009-05-12 15:30:00,52.09,52.49,51.52,51.75,2930000.0,27.6992,27.9119,27.3961,27.5184,2930000.0
2009-05-13 09:30:00,50.7,52.86,50.6,52.64,1763000.0,26.9601,28.1087,26.9069,27.9917,1763000.0
2009-05-13 10:00:00,52.61,52.7,52.06,52.65,753000.0,27.9757,28.0236,27.6833,27.997,753000.0
2009-05-13 10:30:00,52.63,52.7,51.92,52.06,651500.0,27.9864,28.0236,27.6088,27.6833,651500.0
2009-05-13 11:00:00,52.03,52.35,51.69,52.21,378000.0,27.6673,27.8375,27.4865,27.763,378000.0
2009-05-13 11:30:00,52.22,52.25,51.55,51.61,301000.0,27.7684,27.7843,27.4121,27.444,301000.0
2009-05-13 12:00:00,51.61,52.34,51.61,52.34,290000.0,27.444,27.8322,27.444,27.8322,290000.0
2009-05-13 12:30:00,52.37,52.74,52.24,52.33,454000.0,27.8481,28.0449,27.779,27.8268,454000.0
2009-05-13 13:00:00,52.22,53.25,52.1,53.21,874000.0,27.7684,28.3161,27.7045,28.2948,874000.0
2009-05-13 13:30:00,53.2,54.6,53.02,54.36,1935500.0,28.2895,29.0339,28.1938,28.9063,1935500.0
2009-05-13 14:00:00,54.36,56.1,54.33,54.96,3141000.0,28.9063,29.8316,28.8904,29.2254,3141000.0
2009-05-13 14:30:00,54.96,55.04,54.02,54.54,1224000.0,29.2254,29.2679,28.7255,29.002,1224000.0
2009-05-13 15:00:00,54.52,54.97,54.45,54.56,1344500.0,28.9914,29.2307,28.9542,29.0127,1344500.0
2009-05-13 15:30:00,54.56,55.18,54.51,55.0,2360000.0,29.0127,29.3424,28.9861,29.2466,2360000.0
2009-05-14 09:30:00,56.37,58.13,56.29,57.6,3745000.0,29.9751,30.911,29.9326,30.6292,3745000.0
2009-05-14 10:00:00,57.6,58.0,57.12,57.62,1181000.0,30.6292,30.8419,30.374,30.6398,1181000.0
2009-05-14 10:30:00,57.62,58.52,57.34,57.61,1517000.0,30.6398,31.1184,30.491,30.6345,1517000.0
2009-05-14 11:00:00,57.6,58.0,57.42,57.73,616000.0,30.6292,30.8419,30.5335,30.6983,616000.0
2009-05-14 11:30:00,57.73,58.95,57.33,58.93,1140000.0,30.6983,31.3471,30.4856,31.3364,1140000.0
2009-05-14 12:00:00,58.95,59.44,58.77,59.12,878500.0,31.3471,31.6076,31.2514,31.4375,878500.0
2009-05-14 12:30:00,59.12,59.13,58.3,58.38,1020000.0,31.4375,31.4428,31.0014,31.044,1020000.0
2009-05-14 13:00:00,58.33,58.33,57.65,58.04,525000.0,31.0174,31.0174,30.6558,30.8632,525000.0
2009-05-14 13:30:00,58.04,58.71,57.94,58.51,598500.0,30.8632,31.2195,30.81,31.1131,598500.0
2009-05-14 14:00:00,58.61,58.61,57.63,57.69,589500.0,31.1663,31.1663,30.6452,30.6771,589500.0
2009-05-14 14:30:00,57.69,57.95,57.2,57.58,903500.0,30.6771,30.8153,30.4165,30.6186,903500.0
2009-05-14 15:00:00,57.58,57.6,56.39,57.16,1399000.0,30.6186,30.6292,29.9858,30.3952,1399000.0
2009-05-14 15:30:00,57.12,57.24,56.4,56.98,1974000.0,30.374,30.4378,29.9911,30.2995,1974000.0
2009-05-15 09:30:00,57.07,57.38,56.11,56.28,1440500.0,30.3474,30.5122,29.8369,29.9273,1440500.0
2009-05-15 10:00:00,56.32,56.61,56.0,56.52,1049500.0,29.9486,30.1028,29.7784,30.0549,1049500.0
2009-05-15 10:30:00,56.55,56.91,56.52,56.62,680000.0,30.0709,30.2623,30.0549,30.1081,680000.0
2009-05-15 11:00:00,56.64,56.79,56.55,56.72,407500.0,30.1187,30.1985,30.0709,30.1613,407500.0
2009-05-15 11:30:00,56.64,56.7,56.13,56.22,690000.0,30.1187,30.1506,29.8475,29.8954,690000.0
2009-05-15 12:00:00,56.2,56.58,56.14,56.35,218000.0,29.8847,30.0868,29.8528,29.9645,218000.0
2009-05-15 12:30:00,56.35,56.55,56.29,56.47,191500.0,29.9645,30.0709,29.9326,30.0283,191500.0
2009-05-15 13:00:00,56.52,56.71,56.48,56.52,237000.0,30.0549,30.1559,30.0336,30.0549,237000.0
2009-05-15 13:30:00,56.53,56.64,56.3,56.51,240500.0,30.0602,30.1187,29.9379,30.0496,240500.0
2009-05-15 14:00:00,56.47,56.62,56.18,56.26,299500.0,30.0283,30.1081,29.8741,29.9167,299500.0
2009-05-15 14:30:00,56.25,56.26,55.64,55.71,643500.0,29.9113,29.9167,29.587,29.6242,643500.0
2009-05-15 15:00:00,55.72,56.12,55.4,56.07,479500.0,29.6295,29.8422,29.4593,29.8156,479500.0
2009-05-15 15:30:00,56.08,56.1,55.46,55.5,1040000.0,29.8209,29.8316,29.4912,29.5125,1040000.0
2009-05-18 09:30:00,56.47,56.7,56.0,56.23,659000.0,30.0283,30.1506,29.7784,29.9007,659000.0
2009-05-18 10:00:00,56.26,56.96,55.87,56.85,398000.0,29.9167,30.2889,29.7093,30.2304,398000.0
2009-05-18 10:30:00,56.9,57.2,56.7,57.08,512500.0,30.257,30.4165,30.1506,30.3527,512500.0
2009-05-18 11:00:00,57.01,57.07,56.71,56.87,189500.0,30.3155,30.3474,30.1559,30.241,189500.0
2009-05-18 11:30:00,56.88,56.99,56.79,56.82,149500.0,30.2463,30.3048,30.1985,30.2144,149500.0
2009-05-18 12:00:00,56.83,56.95,56.63,56.87,155000.0,30.2198,30.2836,30.1134,30.241,155000.0
2009-05-18 12:30:00,56.79,57.33,56.78,57.18,349000.0,30.1985,30.4856,30.1932,30.4059,349000.0
2009-05-18 13:00:00,57.16,57.22,56.81,56.82,182000.0,30.3952,30.4271,30.2091,30.2144,182000.0
2009-05-18 13:30:00,56.84,56.9,56.56,56.63,425000.0,30.2251,30.257,30.0762,30.1134,425000.0
2009-05-18 14:00:00,56.66,56.96,56.45,56.49,338500.0,30.1294,30.2889,30.0177,30.039,338500.0
2009-05-18 14:30:00,56.51,56.99,56.51,56.8,232000.0,30.0496,30.3048,30.0496,30.2038,232000.0
2009-05-18 15:00:00,56.79,57.06,56.57,56.9,329500.0,30.1985,30.3421,30.0815,30.257,329500.0
2009-05-18 15:30:00,56.91,58.0,56.84,57.67,1783000.0,30.2623,30.8419,30.2251,30.6664,1783000.0
2009-05-19 09:30:00,57.22,57.92,56.42,56.62,864500.0,30.4271,30.7994,30.0017,30.1081,864500.0
2009-05-19 10:00:00,56.62,57.7,56.58,57.67,602000.0,30.1081,30.6824,30.0868,30.6664,602000.0
2009-05-19 10:30:00,57.62,58.0,57.44,57.51,391500.0,30.6398,30.8419,30.5441,30.5813,391500.0
2009-05-19 11:00:00,57.52,57.74,57.06,57.29,368000.0,30.5867,30.7037,30.3421,30.4644,368000.0
2009-05-19 11:30:00,57.43,57.75,57.16,57.47,276000.0,30.5388,30.709,30.3952,30.5601,276000.0
2009-05-19 12:00:00,57.46,57.67,57.14,57.65,241500.0,30.5548,30.6664,30.3846,30.6558,241500.0
2009-05-19 12:30:00,57.66,57.69,57.08,57.21,183000.0,30.6611,30.6771,30.3527,30.4218,183000.0
2009-05-19 13:00:00,57.2,57.54,57.14,57.21,215000.0,30.4165,30.5973,30.3846,30.4218,215000.0
2009-05-19 13:30:00,57.21,57.31,56.83,57.03,258500.0,30.4218,30.475,30.2198,30.3261,258500.0
2009-05-19 14:00:00,56.96,57.4,56.9,57.35,208000.0,30.2889,30.5229,30.257,30.4963,208000.0
2009-05-19 14:30:00,57.33,57.79,57.29,57.39,331500.0,30.4856,30.7302,30.4644,30.5175,331500.0
2009-05-19 15:00:00,57.43,57.76,57.27,57.41,301000.0,30.5388,30.7143,30.4537,30.5282,301000.0
2009-05-19 15:30:00,57.36,57.38,56.1,56.24,1003000.0,30.5016,30.5122,29.8316,29.906,1003000.0
2009-05-20 09:30:00,57.45,57.54,56.41,56.51,629000.0,30.5494,30.5973,29.9964,30.0496,629000.0
2009-05-20 10:00:00,56.54,56.91,56.07,56.79,362000.0,30.0655,30.2623,29.8156,30.1985,362000.0
2009-05-20 10:30:00,56.73,56.8,56.0,56.09,286000.0,30.1666,30.2038,29.7784,29.8263,286000.0
2009-05-20 11:00:00,56.07,56.27,56.0,56.2,154500.0,29.8156,29.922,29.7784,29.8847,154500.0
2009-05-20 11:30:00,56.3,56.66,55.87,55.94,229000.0,29.9379,30.1294,29.7093,29.7465,229000.0
2009-05-20 12:00:00,55.9,56.34,55.9,56.15,149000.0,29.7252,29.9592,29.7252,29.8582,149000.0
2009-05-20 12:30:00,56.18,56.21,55.55,55.6,227500.0,29.8741,29.8901,29.5391,29.5657,227500.0
2009-05-20 13:00:00,55.6,55.99,55.56,55.8,214000.0,29.5657,29.7731,29.5444,29.672,214000.0
2009-05-20 13:30:00,55.76,56.1,55.76,56.1,172000.0,29.6508,29.8316,29.6508,29.8316,172000.0
2009-05-20 14:00:00,56.04,56.32,55.8,56.09,224000.0,29.7997,29.9486,29.672,29.8263,224000.0
2009-05-20 14:30:00,56.09,56.25,55.74,56.05,227000.0,29.8263,29.9113,29.6401,29.805,227000.0
2009-05-20 15:00:00,56.03,56.05,54.45,54.73,1037000.0,29.7943,29.805,28.9542,29.1031,1037000.0
2009-05-20 15:30:00,54.73,54.95,54.3,54.82,1173500.0,29.1031,29.2201,28.8744,29.1509,1173500.0
2009-05-21 09:30:00,55.44,56.54,55.2,55.91,1415000.0,29.4806,30.0655,29.353,29.7305,1415000.0
2009-05-21 10:00:00,55.98,56.45,55.72,55.8,490000.0,29.7678,30.0177,29.6295,29.672,490000.0
2009-05-21 10:30:00,55.78,56.15,55.53,55.6,407500.0,29.6614,29.8582,29.5285,29.5657,407500.0
2009-05-21 11:00:00,55.6,55.98,55.55,55.92,229500.0,29.5657,29.7678,29.5391,29.7359,229500.0
2009-05-21 11:30:00,55.92,56.34,55.88,56.3,261000.0,29.7359,29.9592,29.7146,29.9379,261000.0
2009-05-21 12:00:00,56.32,56.34,56.0,56.13,266000.0,29.9486,29.9592,29.7784,29.8475,266000.0
2009-05-21 12:30:00,56.14,56.4,56.05,56.4,194500.0,29.8528,29.9911,29.805,29.9911,194500.0
2009-05-21 13:00:00,56.38,56.45,55.73,55.96,261500.0,29.9805,30.0177,29.6348,29.7571,261500.0
2009-05-21 13:30:00,56.02,56.02,55.72,55.94,152500.0,29.789,29.789,29.6295,29.7465,152500.0
2009-05-21 14:00:00,55.96,56.0,55.5,55.7,222500.0,29.7571,29.7784,29.5125,29.6189,222500.0
2009-05-21 14:30:00,55.7,56.09,55.57,56.08,234000.0,29.6189,29.8263,29.5497,29.8209,234000.0
2009-05-21 15:00:00,56.09,56.13,55.57,55.65,338000.0,29.8263,29.8475,29.5497,29.5923,338000.0
2009-05-21 15:30:00,55.68,56.26,55.68,56.0,521500.0,29.6082,29.9167,29.6082,29.7784,521500.0
2009-05-22 09:30:00,56.15,57.25,56.02,57.15,628000.0,29.8582,30.4431,29.789,30.3899,628000.0
2009-05-22 10:00:00,57.2,58.39,57.2,58.2,937500.0,30.4165,31.0493,30.4165,30.9483,937500.0
2009-05-22 10:30:00,58.15,58.39,58.06,58.35,376000.0,30.9217,31.0493,30.8738,31.028,376000.0
2009-05-22 11:00:00,58.28,58.67,58.07,58.53,459000.0,30.9908,31.1982,30.8791,31.1237,459000.0
2009-05-22 11:30:00,58.54,58.58,58.21,58.36,290000.0,31.1291,31.1503,30.9536,31.0333,290000.0
2009-05-22 12:00:00,58.31,58.88,58.31,58.81,347000.0,31.0068,31.3099,31.0068,31.2726,347000.0
2009-05-22 12:30:00,58.81,59.0,58.76,59.0,298000.0,31.2726,31.3737,31.246,31.3737,298000.0
2009-05-22 13:00:00,59.0,59.46,58.9,59.4,486000.0,31.3737,31.6183,31.3205,31.5864,486000.0
2009-05-22 13:30:00,59.43,59.65,59.09,59.2,633500.0,31.6023,31.7193,31.4215,31.48,633500.0
2009-05-22 14:00:00,59.2,59.55,59.13,59.38,333000.0,31.48,31.6661,31.4428,31.5757,333000.0
2009-05-22 14:30:00,59.38,59.64,59.31,59.54,301000.0,31.5757,31.714,31.5385,31.6608,301000.0
2009-05-22 15:00:00,59.49,59.66,59.12,59.25,488500.0,31.6342,31.7246,31.4375,31.5066,488500.0
2009-05-22 15:30:00,59.25,59.43,58.52,58.7,1374500.0,31.5066,31.6023,31.1184,31.2141,1374500.0
2009-05-26 09:30:00,58.17,59.45,57.9,59.23,693500.0,30.9323,31.613,30.7887,31.496,693500.0
2009-05-26 10:00:00,59.25,60.8,59.25,60.65,1247000.0,31.5066,32.3308,31.5066,32.2511,1247000.0
2009-05-26 10:30:00,60.65,60.95,60.5,60.58,631500.0,32.2511,32.4106,32.1713,32.2138,631500.0
2009-05-26 11:00:00,60.6,60.62,60.2,60.55,463000.0,32.2245,32.2351,32.0118,32.1979,463000.0
2009-05-26 11:30:00,60.54,60.6,60.26,60.26,240500.0,32.1926,32.2245,32.0437,32.0437,240500.0
2009-05-26 12:00:00,60.26,60.28,60.0,60.2,276500.0,32.0437,32.0543,31.9054,32.0118,276500.0
2009-05-26 12:30:00,60.19,60.67,60.11,60.55,257000.0,32.0065,32.2617,31.9639,32.1979,257000.0
2009-05-26 13:00:00,60.54,60.7,60.42,60.49,300000.0,32.1926,32.2777,32.1288,32.166,300000.0
2009-05-26 13:30:00,60.53,60.55,60.41,60.47,334000.0,32.1873,32.1979,32.1234,32.1554,334000.0
2009-05-26 14:00:00,60.49,60.86,60.48,60.75,304000.0,32.166,32.3627,32.1607,32.3042,304000.0
2009-05-26 14:30:00,60.76,61.26,60.61,60.62,587500.0,32.3096,32.5754,32.2298,32.2351,587500.0
2009-05-26 15:00:00,60.62,60.95,60.44,60.63,318000.0,32.2351,32.4106,32.1394,32.2404,318000.0
2009-05-26 15:30:00,60.6,60.92,60.3,60.91,823500.0,32.2245,32.3946,32.065,32.3893,823500.0
2009-05-27 09:30:00,61.04,61.27,60.0,61.13,470500.0,32.4585,32.5808,31.9054,32.5063,470500.0
2009-05-27 10:00:00,61.13,61.79,60.71,61.51,670500.0,32.5063,32.8573,32.283,32.7084,670500.0
2009-05-27 10:30:00,61.55,61.9,61.31,61.64,604000.0,32.7296,32.9158,32.602,32.7775,604000.0
2009-05-27 11:00:00,61.68,61.98,61.55,61.88,313500.0,32.7988,32.9583,32.7296,32.9051,313500.0
2009-05-27 11:30:00,61.86,61.86,61.34,61.63,373500.0,32.8945,32.8945,32.618,32.7722,373500.0
2009-05-27 12:00:00,61.54,61.8,61.33,61.74,331500.0,32.7243,32.8626,32.6127,32.8307,331500.0
2009-05-27 12:30:00,61.73,61.8,61.48,61.57,195500.0,32.8254,32.8626,32.6924,32.7403,195500.0
2009-05-27 13:00:00,61.64,61.76,61.4,61.61,209500.0,32.7775,32.8413,32.6499,32.7616,209500.0
2009-05-27 13:30:00,61.66,61.69,60.57,60.71,390500.0,32.7881,32.8041,32.2085,32.283,390500.0
2009-05-27 14:00:00,60.71,60.71,60.04,60.39,400500.0,32.283,32.283,31.9267,32.1128,400500.0
2009-05-27 14:30:00,60.31,60.69,60.12,60.35,258500.0,32.0703,32.2723,31.9692,32.0915,258500.0
2009-05-27 15:00:00,60.28,60.46,59.4,59.6,390000.0,32.0543,32.15,31.5864,31.6927,390000.0
2009-05-27 15:30:00,59.63,60.33,59.37,59.65,1141500.0,31.7087,32.0809,31.5704,31.7193,1141500.0
2009-05-28 09:30:00,60.44,61.9,60.21,61.78,1278500.0,32.1394,32.9158,32.0171,32.852,1278500.0
2009-05-28 10:00:00,61.79,61.79,60.86,61.26,858500.0,32.8573,32.8573,32.3627,32.5754,858500.0
2009-05-28 10:30:00,61.26,61.66,61.1,61.55,330500.0,32.5754,32.7881,32.4904,32.7296,330500.0
2009-05-28 11:00:00,61.59,62.36,61.53,62.2,602000.0,32.7509,33.1604,32.719,33.0753,602000.0
2009-05-28 11:30:00,62.22,62.73,62.15,62.36,551000.0,33.0859,33.3571,33.0487,33.1604,551000.0
2009-05-28 12:00:00,62.36,62.44,62.09,62.31,351000.0,33.1604,33.2029,33.0168,33.1338,351000.0
2009-05-28 12:30:00,62.33,62.5,62.27,62.41,309000.0,33.1444,33.2348,33.1125,33.187,309000.0
2009-05-28 13:00:00,62.41,63.12,62.39,62.49,459000.0,33.187,33.5645,33.1763,33.2295,459000.0
2009-05-28 13:30:00,62.6,62.78,62.33,62.53,275500.0,33.288,33.3837,33.1444,33.2508,275500.0
2009-05-28 14:00:00,62.6,63.8,62.48,63.65,758500.0,33.288,33.9261,33.2242,33.8463,758500.0
2009-05-28 14:30:00,63.65,63.91,63.32,63.62,799500.0,33.8463,33.9846,33.6709,33.8304,799500.0
2009-05-28 15:00:00,63.63,63.8,63.25,63.49,502500.0,33.8357,33.9261,33.6336,33.7613,502500.0
2009-05-28 15:30:00,63.48,64.14,63.37,63.92,1269500.0,33.7559,34.1069,33.6974,33.9899,1269500.0
2009-05-29 09:30:00,64.44,64.54,62.81,63.34,1229000.0,34.2664,34.3196,33.3997,33.6815,1229000.0
2009-05-29 10:00:00,63.34,63.67,63.2,63.3,754000.0,33.6815,33.857,33.607,33.6602,754000.0
2009-05-29 10:30:00,63.33,63.45,62.6,62.76,484500.0,33.6762,33.74,33.288,33.3731,484500.0
2009-05-29 11:00:00,62.72,62.8,62.27,62.55,499000.0,33.3518,33.3943,33.1125,33.2614,499000.0
2009-05-29 11:30:00,62.55,62.94,62.39,62.66,249000.0,33.2614,33.4688,33.1763,33.3199,249000.0
2009-05-29 12:00:00,62.68,63.17,62.67,63.14,445000.0,33.3305,33.5911,33.3252,33.5751,445000.0
2009-05-29 12:30:00,63.12,63.13,62.7,62.91,206000.0,33.5645,33.5698,33.3412,33.4528,206000.0
2009-05-29 13:00:00,62.91,63.11,62.86,63.03,184500.0,33.4528,33.5592,33.4262,33.5166,184500.0
2009-05-29 13:30:00,63.03,63.4,62.88,63.02,347000.0,33.5166,33.7134,33.4369,33.5113,347000.0
2009-05-29 14:00:00,63.0,63.45,62.96,63.21,269500.0,33.5007,33.74,33.4794,33.6124,269500.0
2009-05-29 14:30:00,63.24,63.42,62.41,62.89,500000.0,33.6283,33.724,33.187,33.4422,500000.0
2009-05-29 15:00:00,62.89,63.55,62.72,63.52,450500.0,33.4422,33.7932,33.3518,33.7772,450500.0
2009-05-29 15:30:00,63.44,64.31,63.14,64.17,1271000.0,33.7347,34.1973,33.5751,34.1229,1271000.0
2009-06-01 09:30:00,65.34,66.2,64.98,66.08,929500.0,34.745,35.2023,34.5536,35.1385,929500.0
2009-06-01 10:00:00,66.08,66.57,65.63,65.67,658500.0,35.1385,35.3991,34.8992,34.9205,658500.0
2009-06-01 10:30:00,65.6,66.19,65.6,65.95,291500.0,34.8833,35.197,34.8833,35.0694,291500.0
2009-06-01 11:00:00,65.9,65.99,65.66,65.92,304000.0,35.0428,35.0906,34.9152,35.0534,304000.0
2009-06-01 11:30:00,65.91,65.98,65.8,65.9,164000.0,35.0481,35.0853,34.9896,35.0428,164000.0
2009-06-01 12:00:00,65.9,66.39,65.87,66.34,287000.0,35.0428,35.3034,35.0268,35.2768,287000.0
2009-06-01 12:30:00,66.37,66.68,66.29,66.45,287500.0,35.2927,35.4576,35.2502,35.3353,287500.0
2009-06-01 13:00:00,66.41,66.53,66.11,66.25,180000.0,35.314,35.3778,35.1545,35.2289,180000.0
2009-06-01 13:30:00,66.28,66.53,66.07,66.49,271000.0,35.2449,35.3778,35.1332,35.3565,271000.0
2009-06-01 14:00:00,66.48,66.49,66.1,66.18,330000.0,35.3512,35.3565,35.1491,35.1917,330000.0
2009-06-01 14:30:00,66.2,66.24,65.7,65.81,534500.0,35.2023,35.2236,34.9364,34.9949,534500.0
2009-06-01 15:00:00,65.81,65.92,65.36,65.87,494500.0,34.9949,35.0534,34.7556,35.0268,494500.0
2009-06-01 15:30:00,65.84,66.39,65.59,65.82,1129500.0,35.0109,35.3034,34.8779,35.0003,1129500.0
2009-06-02 09:30:00,65.72,67.72,65.1,67.64,1214500.0,34.9471,36.0106,34.6174,35.968,1214500.0
2009-06-02 10:00:00,67.69,68.0,67.2,67.86,818500.0,35.9946,36.1595,35.7341,36.085,818500.0
2009-06-02 10:30:00,67.84,68.3,67.83,68.1,567500.0,36.0744,36.319,36.0691,36.2127,567500.0
2009-06-02 11:00:00,68.11,68.43,67.74,67.74,515500.0,36.218,36.3881,36.0212,36.0212,515500.0
2009-06-02 11:30:00,67.71,67.8,67.0,67.22,534500.0,36.0053,36.0531,35.6277,35.7447,534500.0
2009-06-02 12:00:00,67.22,67.44,67.1,67.28,226500.0,35.7447,35.8617,35.6809,35.7766,226500.0
2009-06-02 12:30:00,67.28,67.57,67.24,67.49,247000.0,35.7766,35.9308,35.7553,35.8883,247000.0
2009-06-02 13:00:00,67.41,67.48,67.27,67.3,158500.0,35.8457,35.883,35.7713,35.7873,158500.0
2009-06-02 13:30:00,67.3,67.45,67.17,67.35,191000.0,35.7873,35.867,35.7181,35.8138,191000.0
2009-06-02 14:00:00,67.35,67.67,67.12,67.4,283000.0,35.8138,35.984,35.6915,35.8404,283000.0
2009-06-02 14:30:00,67.41,67.62,67.14,67.24,229500.0,35.8457,35.9574,35.7022,35.7553,229500.0
2009-06-02 15:00:00,67.25,67.82,67.09,67.2,448500.0,35.7607,36.0638,35.6756,35.7341,448500.0
2009-06-02 15:30:00,67.17,67.34,66.92,67.0,1006000.0,35.7181,35.8085,35.5852,35.6277,1006000.0
2009-06-03 09:30:00,66.79,66.79,66.0,66.37,892500.0,35.5161,35.5161,35.096,35.2927,892500.0
2009-06-03 10:00:00,66.36,66.39,65.37,65.77,630500.0,35.2874,35.3034,34.761,34.9737,630500.0
2009-06-03 10:30:00,65.8,66.2,65.41,66.2,264000.0,34.9896,35.2023,34.7822,35.2023,264000.0
2009-06-03 11:00:00,66.24,66.27,65.7,65.76,277500.0,35.2236,35.2395,34.9364,34.9683,277500.0
2009-06-03 11:30:00,65.76,65.79,65.43,65.47,180500.0,34.9683,34.9843,34.7929,34.8141,180500.0
2009-06-03 12:00:00,65.43,65.5,65.37,65.47,235000.0,34.7929,34.8301,34.761,34.8141,235000.0
2009-06-03 12:30:00,65.46,65.48,65.01,65.01,220500.0,34.8088,34.8195,34.5695,34.5695,220500.0
2009-06-03 13:00:00,65.02,65.27,64.85,65.03,263000.0,34.5748,34.7078,34.4844,34.5802,263000.0
2009-06-03 13:30:00,65.03,65.17,64.58,64.8,291000.0,34.5802,34.6546,34.3409,34.4579,291000.0
2009-06-03 14:00:00,64.78,65.29,64.73,65.17,263500.0,34.4472,34.7184,34.4206,34.6546,263500.0
2009-06-03 14:30:00,65.18,65.26,64.88,65.17,185500.0,34.6599,34.7025,34.5004,34.6546,185500.0
2009-06-03 15:00:00,65.17,65.48,65.04,65.08,242500.0,34.6546,34.8195,34.5855,34.6068,242500.0
2009-06-03 15:30:00,65.03,65.68,64.89,65.65,600000.0,34.5802,34.9258,34.5057,34.9099,600000.0
2009-06-04 09:30:00,65.31,66.1,64.98,66.06,586500.0,34.7291,35.1491,34.5536,35.1279,586500.0
2009-06-04 10:00:00,66.03,66.48,65.7,65.84,617500.0,35.1119,35.3512,34.9364,35.0109,617500.0
2009-06-04 10:30:00,65.84,66.17,65.51,65.69,339500.0,35.0109,35.1864,34.8354,34.9311,339500.0
2009-06-04 11:00:00,65.68,65.97,65.48,65.73,357500.0,34.9258,35.08,34.8195,34.9524,357500.0
2009-06-04 11:30:00,65.7,66.25,65.67,66.19,339000.0,34.9364,35.2289,34.9205,35.197,339000.0
2009-06-04 12:00:00,66.14,66.34,65.9,66.23,236000.0,35.1704,35.2768,35.0428,35.2183,236000.0
2009-06-04 12:30:00,66.26,66.64,66.26,66.49,251000.0,35.2342,35.4363,35.2342,35.3565,251000.0
2009-06-04 13:00:00,66.47,66.78,66.29,66.72,210500.0,35.3459,35.5107,35.2502,35.4788,210500.0
2009-06-04 13:30:00,66.72,66.89,66.62,66.67,195500.0,35.4788,35.5692,35.4257,35.4522,195500.0
2009-06-04 14:00:00,66.7,66.89,66.56,66.88,186000.0,35.4682,35.5692,35.3938,35.5639,186000.0
2009-06-04 14:30:00,66.86,66.95,66.61,66.65,208500.0,35.5533,35.6011,35.4203,35.4416,208500.0
2009-06-04 15:00:00,66.67,66.8,66.43,66.72,231000.0,35.4522,35.5214,35.3246,35.4788,231000.0
2009-06-04 15:30:00,66.71,67.39,66.5,67.34,770000.0,35.4735,35.8351,35.3618,35.8085,770000.0
2009-06-05 09:30:00,68.15,68.88,66.34,66.66,1144500.0,36.2392,36.6274,35.2768,35.4469,1144500.0
2009-06-05 10:00:00,66.6,67.2,66.31,67.07,685000.0,35.415,35.7341,35.2608,35.6649,685000.0
2009-06-05 10:30:00,67.03,67.76,66.72,67.4,386000.0,35.6437,36.0319,35.4788,35.8404,386000.0
2009-06-05 11:00:00,67.48,67.64,67.18,67.26,268000.0,35.883,35.968,35.7234,35.766,268000.0
2009-06-05 11:30:00,67.26,67.62,67.12,67.58,160500.0,35.766,35.9574,35.6915,35.9361,160500.0
2009-06-05 12:00:00,67.62,67.64,67.16,67.49,238500.0,35.9574,35.968,35.7128,35.8883,238500.0
2009-06-05 12:30:00,67.43,67.48,67.14,67.33,217500.0,35.8564,35.883,35.7022,35.8032,217500.0
2009-06-05 13:00:00,67.32,67.32,67.0,67.13,271000.0,35.7979,35.7979,35.6277,35.6969,271000.0
2009-06-05 13:30:00,67.13,67.32,66.82,66.94,178500.0,35.6969,35.7979,35.532,35.5958,178500.0
2009-06-05 14:00:00,66.89,66.92,66.07,66.33,293500.0,35.5692,35.5852,35.1332,35.2714,293500.0
2009-06-05 14:30:00,66.33,66.65,66.07,66.52,225500.0,35.2714,35.4416,35.1332,35.3725,225500.0
2009-06-05 15:00:00,66.51,67.01,66.38,66.64,299500.0,35.3672,35.633,35.298,35.4363,299500.0
2009-06-05 15:30:00,66.63,67.19,66.5,66.95,731500.0,35.431,35.7288,35.3618,35.6011,731500.0
2009-06-08 09:30:00,66.05,66.57,65.06,65.34,532000.0,35.2444,35.5219,34.7162,34.8656,532000.0
2009-06-08 10:00:00,65.2,65.76,65.08,65.53,465000.0,34.7909,35.0897,34.7269,34.967,465000.0
2009-06-08 10:30:00,65.53,65.87,65.27,65.37,342000.0,34.967,35.1484,34.8282,34.8816,342000.0
2009-06-08 11:00:00,65.37,65.75,65.24,65.46,167000.0,34.8816,35.0844,34.8122,34.9296,167000.0
2009-06-08 11:30:00,65.48,65.49,65.26,65.4,167000.0,34.9403,34.9456,34.8229,34.8976,167000.0
2009-06-08 12:00:00,65.37,65.64,65.3,65.61,140000.0,34.8816,35.0257,34.8442,35.0097,140000.0
2009-06-08 12:30:00,65.55,65.59,65.16,65.22,115500.0,34.9776,34.999,34.7695,34.8016,115500.0
2009-06-08 13:00:00,65.22,65.34,65.1,65.14,93500.0,34.8016,34.8656,34.7375,34.7589,93500.0
2009-06-08 13:30:00,65.17,65.58,65.14,65.38,104500.0,34.7749,34.9937,34.7589,34.8869,104500.0
2009-06-08 14:00:00,65.4,65.6,65.24,65.34,221500.0,34.8976,35.0043,34.8122,34.8656,221500.0
2009-06-08 14:30:00,65.38,65.8,65.25,65.8,251500.0,34.8869,35.111,34.8176,35.111,251500.0
2009-06-08 15:00:00,65.78,66.76,65.71,66.52,483000.0,35.1004,35.6233,35.063,35.4952,483000.0
2009-06-08 15:30:00,66.52,67.0,65.96,66.02,821000.0,35.4952,35.7514,35.1964,35.2284,821000.0
2009-06-09 09:30:00,66.96,67.14,66.3,66.45,545500.0,35.73,35.8261,35.3778,35.4579,545500.0
2009-06-09 10:00:00,66.44,66.98,66.35,66.95,393500.0,35.4526,35.7407,35.4045,35.7247,393500.0
2009-06-09 10:30:00,66.91,67.0,66.58,66.7,368500.0,35.7033,35.7514,35.5273,35.5913,368500.0
2009-06-09 11:00:00,66.66,67.18,66.53,67.09,348000.0,35.5699,35.8474,35.5006,35.7994,348000.0
2009-06-09 11:30:00,67.07,67.24,66.89,67.03,177000.0,35.7887,35.8794,35.6927,35.7674,177000.0
2009-06-09 12:00:00,66.98,67.38,66.83,67.25,125000.0,35.7407,35.9541,35.6607,35.8848,125000.0
2009-06-09 12:30:00,67.28,67.29,66.9,67.07,123500.0,35.9008,35.9061,35.698,35.7887,123500.0
2009-06-09 13:00:00,67.09,67.16,66.85,67.02,118000.0,35.7994,35.8367,35.6713,35.762,118000.0
2009-06-09 13:30:00,67.0,67.12,66.85,67.07,143500.0,35.7514,35.8154,35.6713,35.7887,143500.0
2009-06-09 14:00:00,66.99,67.03,66.75,66.91,138000.0,35.746,35.7674,35.618,35.7033,138000.0
2009-06-09 14:30:00,66.96,67.05,66.56,66.79,186500.0,35.73,35.778,35.5166,35.6393,186500.0
2009-06-09 15:00:00,66.78,66.92,66.42,66.66,198500.0,35.634,35.7087,35.4419,35.5699,198500.0
2009-06-09 15:30:00,66.58,66.99,66.51,66.61,597000.0,35.5273,35.746,35.4899,35.5433,597000.0
2009-06-10 09:30:00,67.44,67.7,66.45,66.55,581000.0,35.9862,36.1249,35.4579,35.5112,581000.0
2009-06-10 10:00:00,66.56,66.58,65.86,65.93,481500.0,35.5166,35.5273,35.1431,35.1804,481500.0
2009-06-10 10:30:00,65.98,66.05,65.46,65.54,280000.0,35.2071,35.2444,34.9296,34.9723,280000.0
2009-06-10 11:00:00,65.59,65.9,65.32,65.74,276000.0,34.999,35.1644,34.8549,35.079,276000.0
2009-06-10 11:30:00,65.72,65.75,65.48,65.57,113500.0,35.0684,35.0844,34.9403,34.9883,113500.0
2009-06-10 12:00:00,65.51,65.58,65.17,65.58,312500.0,34.9563,34.9937,34.7749,34.9937,312500.0
2009-06-10 12:30:00,65.51,65.64,65.41,65.49,198500.0,34.9563,35.0257,34.9029,34.9456,198500.0
2009-06-10 13:00:00,65.53,65.56,65.1,65.38,175500.0,34.967,34.983,34.7375,34.8869,175500.0
2009-06-10 13:30:00,65.33,65.33,64.7,64.98,266500.0,34.8603,34.8603,34.5241,34.6735,266500.0
2009-06-10 14:00:00,64.95,65.31,64.71,65.27,204000.0,34.6575,34.8496,34.5294,34.8282,204000.0
2009-06-10 14:30:00,65.25,65.7,65.06,65.6,265500.0,34.8176,35.0577,34.7162,35.0043,265500.0
2009-06-10 15:00:00,65.58,65.62,65.1,65.33,196000.0,34.9937,35.015,34.7375,34.8603,196000.0
2009-06-10 15:30:00,65.32,66.0,65.32,65.68,558500.0,34.8549,35.2178,34.8549,35.047,558500.0
2009-06-11 09:30:00,65.78,66.78,65.34,66.59,444500.0,35.1004,35.634,34.8656,35.5326,444500.0
2009-06-11 10:00:00,66.67,66.7,66.22,66.5,375000.0,35.5753,35.5913,35.3352,35.4846,375000.0
2009-06-11 10:30:00,66.54,67.2,66.48,66.89,525500.0,35.5059,35.8581,35.4739,35.6927,525500.0
2009-06-11 11:00:00,66.86,67.58,66.71,67.56,439000.0,35.6767,36.0609,35.5966,36.0502,439000.0
2009-06-11 11:30:00,67.57,67.77,67.41,67.53,354000.0,36.0555,36.1622,35.9701,36.0342,354000.0
2009-06-11 12:00:00,67.54,67.69,67.42,67.56,217000.0,36.0395,36.1196,35.9755,36.0502,217000.0
2009-06-11 12:30:00,67.55,67.8,67.4,67.74,322500.0,36.0448,36.1783,35.9648,36.1462,322500.0
2009-06-11 13:00:00,67.75,68.65,67.72,68.6,578500.0,36.1516,36.6318,36.1356,36.6051,578500.0
2009-06-11 13:30:00,68.61,68.75,68.46,68.63,412500.0,36.6105,36.6852,36.5304,36.6211,412500.0
2009-06-11 14:00:00,68.63,69.0,68.28,68.89,414500.0,36.6211,36.8186,36.4344,36.7599,414500.0
2009-06-11 14:30:00,68.92,69.06,68.61,68.63,641500.0,36.7759,36.8506,36.6105,36.6211,641500.0
2009-06-11 15:00:00,68.65,69.25,68.6,68.73,737500.0,36.6318,36.952,36.6051,36.6745,737500.0
2009-06-11 15:30:00,68.7,69.05,68.38,68.38,1240500.0,36.6585,36.8453,36.4877,36.4877,1240500.0
2009-06-12 09:30:00,67.4,68.78,67.29,68.37,930500.0,35.9648,36.7012,35.9061,36.4824,930500.0
2009-06-12 10:00:00,68.39,68.42,67.53,67.64,492000.0,36.4931,36.5091,36.0342,36.0929,492000.0
2009-06-12 10:30:00,67.66,67.8,67.49,67.49,324500.0,36.1035,36.1783,36.0128,36.0128,324500.0
2009-06-12 11:00:00,67.52,67.58,67.09,67.51,508000.0,36.0288,36.0609,35.7994,36.0235,508000.0
2009-06-12 11:30:00,67.54,67.54,67.12,67.12,223500.0,36.0395,36.0395,35.8154,35.8154,223500.0
2009-06-12 12:00:00,67.13,67.28,67.05,67.14,176000.0,35.8207,35.9008,35.778,35.8261,176000.0
2009-06-12 12:30:00,67.14,67.45,67.04,67.32,136500.0,35.8261,35.9915,35.7727,35.9221,136500.0
2009-06-12 13:00:00,67.32,67.53,67.25,67.41,211500.0,35.9221,36.0342,35.8848,35.9701,211500.0
2009-06-12 13:30:00,67.41,67.83,67.41,67.8,213000.0,35.9701,36.1943,35.9701,36.1783,213000.0
2009-06-12 14:00:00,67.8,67.8,67.59,67.65,441000.0,36.1783,36.1783,36.0662,36.0982,441000.0
2009-06-12 14:30:00,67.64,68.5,67.64,68.2,384000.0,36.0929,36.5518,36.0929,36.3917,384000.0
2009-06-12 15:00:00,68.2,68.37,68.08,68.2,159500.0,36.3917,36.4824,36.3277,36.3917,159500.0
2009-06-12 15:30:00,68.22,68.3,67.61,68.12,504500.0,36.4024,36.4451,36.0769,36.349,504500.0
2009-06-15 09:30:00,67.17,67.96,67.04,67.35,362000.0,35.8421,36.2636,35.7727,35.9381,362000.0
2009-06-15 10:00:00,67.26,67.34,66.71,67.02,419500.0,35.8901,35.9328,35.5966,35.762,419500.0
2009-06-15 10:30:00,66.99,67.32,66.88,67.21,329500.0,35.746,35.9221,35.6873,35.8634,329500.0
2009-06-15 11:00:00,67.2,67.23,66.6,66.72,240500.0,35.8581,35.8741,35.5379,35.602,240500.0
2009-06-15 11:30:00,66.72,67.1,66.68,66.91,332000.0,35.602,35.8047,35.5806,35.7033,332000.0
2009-06-15 12:00:00,66.93,67.01,66.82,66.91,77500.0,35.714,35.7567,35.6553,35.7033,77500.0
2009-06-15 12:30:00,66.91,67.01,66.88,66.95,95500.0,35.7033,35.7567,35.6873,35.7247,95500.0
2009-06-15 13:00:00,66.92,66.96,66.45,66.48,214500.0,35.7087,35.73,35.4579,35.4739,214500.0
2009-06-15 13:30:00,66.47,66.72,66.3,66.56,132000.0,35.4686,35.602,35.3778,35.5166,132000.0
2009-06-15 14:00:00,66.54,66.86,66.52,66.81,132000.0,35.5059,35.6767,35.4952,35.65,132000.0
2009-06-15 14:30:00,66.8,66.8,66.55,66.67,120000.0,35.6446,35.6446,35.5112,35.5753,120000.0
2009-06-15 15:00:00,66.7,66.7,66.35,66.37,305500.0,35.5913,35.5913,35.4045,35.4152,305500.0
2009-06-15 15:30:00,66.4,66.76,66.32,66.36,621000.0,35.4312,35.6233,35.3885,35.4099,621000.0
2009-06-16 09:30:00,66.85,67.0,66.61,66.86,395000.0,35.6713,35.7514,35.5433,35.6767,395000.0
2009-06-16 10:00:00,66.87,67.3,66.76,67.2,364500.0,35.682,35.9114,35.6233,35.8581,364500.0
2009-06-16 10:30:00,67.19,67.25,66.98,67.14,286000.0,35.8528,35.8848,35.7407,35.8261,286000.0
2009-06-16 11:00:00,67.17,67.27,66.93,67.1,298000.0,35.8421,35.8954,35.714,35.8047,298000.0
2009-06-16 11:30:00,67.1,67.2,66.88,66.88,160000.0,35.8047,35.8581,35.6873,35.6873,160000.0
2009-06-16 12:00:00,66.87,67.03,66.77,66.88,215000.0,35.682,35.7674,35.6286,35.6873,215000.0
2009-06-16 12:30:00,66.87,66.87,66.15,66.25,337000.0,35.682,35.682,35.2978,35.3512,337000.0
2009-06-16 13:00:00,66.21,66.21,65.52,65.75,345000.0,35.3298,35.3298,34.9616,35.0844,345000.0
2009-06-16 13:30:00,65.74,66.1,65.58,65.88,200000.0,35.079,35.2711,34.9937,35.1537,200000.0
2009-06-16 14:00:00,65.89,65.89,65.6,65.63,133000.0,35.1591,35.1591,35.0043,35.0203,133000.0
2009-06-16 14:30:00,65.6,66.0,65.48,65.95,180000.0,35.0043,35.2178,34.9403,35.1911,180000.0
2009-06-16 15:00:00,65.98,66.35,65.8,66.14,247000.0,35.2071,35.4045,35.111,35.2925,247000.0
2009-06-16 15:30:00,66.18,66.46,66.02,66.02,589000.0,35.3138,35.4632,35.2284,35.2284,589000.0
2009-06-17 09:30:00,66.36,66.9,65.72,65.84,614500.0,35.4099,35.698,35.0684,35.1324,614500.0
2009-06-17 10:00:00,65.79,66.23,65.31,65.5,396500.0,35.1057,35.3405,34.8496,34.951,396500.0
2009-06-17 10:30:00,65.37,65.44,64.91,65.16,433500.0,34.8816,34.9189,34.6361,34.7695,433500.0
2009-06-17 11:00:00,65.09,65.57,64.81,65.5,465000.0,34.7322,34.9883,34.5828,34.951,465000.0
2009-06-17 11:30:00,65.52,65.92,65.27,65.91,214500.0,34.9616,35.1751,34.8282,35.1697,214500.0
2009-06-17 12:00:00,65.91,66.24,65.87,66.0,247000.0,35.1697,35.3458,35.1484,35.2178,247000.0
2009-06-17 12:30:00,66.01,66.04,65.59,65.72,164500.0,35.2231,35.2391,34.999,35.0684,164500.0
2009-06-17 13:00:00,65.68,65.89,65.66,65.88,135000.0,35.047,35.1591,35.0363,35.1537,135000.0
2009-06-17 13:30:00,65.81,66.35,65.78,66.06,235500.0,35.1164,35.4045,35.1004,35.2498,235500.0
2009-06-17 14:00:00,66.02,66.2,66.0,66.13,123500.0,35.2284,35.3245,35.2178,35.2871,123500.0
2009-06-17 14:30:00,66.13,66.13,65.45,65.63,249500.0,35.2871,35.2871,34.9243,35.0203,249500.0
2009-06-17 15:00:00,65.59,65.76,65.19,65.27,324500.0,34.999,35.0897,34.7855,34.8282,324500.0
2009-06-17 15:30:00,65.24,65.37,64.98,65.3,767000.0,34.8122,34.8816,34.6735,34.8442,767000.0
2009-06-18 09:30:00,65.59,65.75,64.95,65.61,345500.0,34.999,35.0844,34.6575,35.0097,345500.0
2009-06-18 10:00:00,65.59,65.94,65.37,65.48,238500.0,34.999,35.1857,34.8816,34.9403,238500.0
2009-06-18 10:30:00,65.43,65.55,65.11,65.2,256000.0,34.9136,34.9776,34.7429,34.7909,256000.0
2009-06-18 11:00:00,65.24,65.46,65.11,65.14,210000.0,34.8122,34.9296,34.7429,34.7589,210000.0
2009-06-18 11:30:00,65.16,65.52,65.05,65.5,165500.0,34.7695,34.9616,34.7108,34.951,165500.0
2009-06-18 12:00:00,65.46,65.6,65.37,65.56,141000.0,34.9296,35.0043,34.8816,34.983,141000.0
2009-06-18 12:30:00,65.64,65.84,65.61,65.81,171500.0,35.0257,35.1324,35.0097,35.1164,171500.0
2009-06-18 13:00:00,65.81,66.17,65.77,66.15,169500.0,35.1164,35.3085,35.095,35.2978,169500.0
2009-06-18 13:30:00,66.18,66.26,65.7,65.7,196000.0,35.3138,35.3565,35.0577,35.0577,196000.0
2009-06-18 14:00:00,65.7,65.73,65.26,65.43,262000.0,35.0577,35.0737,34.8229,34.9136,262000.0
2009-06-18 14:30:00,65.43,65.75,65.41,65.62,130500.0,34.9136,35.0844,34.9029,35.015,130500.0
2009-06-18 15:00:00,65.62,65.85,65.52,65.61,186500.0,35.015,35.1377,34.9616,35.0097,186500.0
2009-06-18 15:30:00,65.61,65.92,65.3,65.89,643000.0,35.0097,35.1751,34.8442,35.1591,643000.0
2009-06-19 09:30:00,66.34,66.39,65.63,65.89,1075000.0,35.3992,35.4259,35.0203,35.1591,1075000.0
2009-06-19 10:00:00,65.96,65.96,65.05,65.08,372000.0,35.1964,35.1964,34.7108,34.7269,372000.0
2009-06-19 10:30:00,65.08,65.5,65.08,65.39,282000.0,34.7269,34.951,34.7269,34.8923,282000.0
2009-06-19 11:00:00,65.45,65.45,65.2,65.3,191000.0,34.9243,34.9243,34.7909,34.8442,191000.0
2009-06-19 11:30:00,65.25,65.47,65.12,65.47,186000.0,34.8176,34.935,34.7482,34.935,186000.0
2009-06-19 12:00:00,65.49,65.57,65.32,65.43,183000.0,34.9456,34.9883,34.8549,34.9136,183000.0
2009-06-19 12:30:00,65.46,65.46,65.02,65.02,366000.0,34.9296,34.9296,34.6948,34.6948,366000.0
2009-06-19 13:00:00,65.03,65.18,64.92,65.07,294500.0,34.7002,34.7802,34.6415,34.7215,294500.0
2009-06-19 13:30:00,65.07,65.35,65.05,65.16,239500.0,34.7215,34.8709,34.7108,34.7695,239500.0
2009-06-19 14:00:00,65.17,65.3,65.0,65.15,225000.0,34.7749,34.8442,34.6842,34.7642,225000.0
2009-06-19 14:30:00,65.14,65.41,65.11,65.32,208000.0,34.7589,34.9029,34.7429,34.8549,208000.0
2009-06-19 15:00:00,65.24,65.87,65.18,65.77,285000.0,34.8122,35.1484,34.7802,35.095,285000.0
2009-06-19 15:30:00,65.74,65.79,65.3,65.42,663500.0,35.079,35.1057,34.8442,34.9083,663500.0
2009-06-22 09:30:00,64.92,65.0,63.83,63.92,915000.0,34.6415,34.6842,34.0598,34.1079,915000.0
2009-06-22 10:00:00,63.92,63.96,63.38,63.38,1110500.0,34.1079,34.1292,33.8197,33.8197,1110500.0
2009-06-22 10:30:00,63.36,63.4,62.42,62.48,650000.0,33.8091,33.8304,33.3075,33.3395,650000.0
2009-06-22 11:00:00,62.48,62.51,61.73,62.17,406500.0,33.3395,33.3555,32.9393,33.1741,406500.0
2009-06-22 11:30:00,62.19,62.22,61.81,61.9,232000.0,33.1847,33.2007,32.982,33.03,232000.0
2009-06-22 12:00:00,61.89,61.94,61.49,61.5,326000.0,33.0247,33.0513,32.8112,32.8166,326000.0
2009-06-22 12:30:00,61.49,61.56,61.34,61.45,373000.0,32.8112,32.8486,32.7312,32.7899,373000.0
2009-06-22 13:00:00,61.46,61.47,60.65,60.88,546500.0,32.7952,32.8005,32.363,32.4857,546500.0
2009-06-22 13:30:00,60.87,61.2,60.85,61.09,349000.0,32.4804,32.6565,32.4697,32.5978,349000.0
2009-06-22 14:00:00,61.06,61.14,60.92,61.0,274500.0,32.5818,32.6245,32.5071,32.5498,274500.0
2009-06-22 14:30:00,60.94,61.34,60.89,61.32,311000.0,32.5177,32.7312,32.4911,32.7205,311000.0
2009-06-22 15:00:00,61.31,61.44,61.05,61.12,424000.0,32.7152,32.7845,32.5764,32.6138,424000.0
2009-06-22 15:30:00,61.09,61.33,60.44,60.75,1099000.0,32.5978,32.7258,32.2509,32.4164,1099000.0
2009-06-23 09:30:00,61.28,61.37,59.52,59.83,1100500.0,32.6992,32.7472,31.76,31.9254,1100500.0
2009-06-23 10:00:00,59.8,59.91,59.12,59.15,927500.0,31.9094,31.9681,31.5466,31.5626,927500.0
2009-06-23 10:30:00,59.19,59.42,58.38,58.76,728500.0,31.5839,31.7067,31.1517,31.3545,728500.0
2009-06-23 11:00:00,58.78,59.49,58.43,59.34,729000.0,31.3652,31.744,31.1784,31.664,729000.0
2009-06-23 11:30:00,59.37,60.0,59.33,59.97,392500.0,31.68,32.0162,31.6586,32.0001,392500.0
2009-06-23 12:00:00,59.99,60.12,59.42,59.6,335500.0,32.0108,32.0802,31.7067,31.8027,335500.0
2009-06-23 12:30:00,59.6,60.49,59.6,60.39,454500.0,31.8027,32.2776,31.8027,32.2243,454500.0
2009-06-23 13:00:00,60.43,60.97,60.37,60.51,448000.0,32.2456,32.5337,32.2136,32.2883,448000.0
2009-06-23 13:30:00,60.47,60.56,60.03,60.03,211500.0,32.2669,32.315,32.0322,32.0322,211500.0
2009-06-23 14:00:00,60.01,60.66,59.97,60.31,255000.0,32.0215,32.3683,32.0001,32.1816,255000.0
2009-06-23 14:30:00,60.3,60.46,60.0,60.39,230500.0,32.1762,32.2616,32.0162,32.2243,230500.0
2009-06-23 15:00:00,60.33,61.0,60.17,60.98,545500.0,32.1922,32.5498,32.1069,32.5391,545500.0
2009-06-23 15:30:00,60.95,61.16,60.59,60.71,998000.0,32.5231,32.6351,32.331,32.395,998000.0
2009-06-24 09:30:00,61.16,62.5,60.94,62.46,698500.0,32.6351,33.3502,32.5177,33.3288,698500.0
2009-06-24 10:00:00,62.46,63.39,62.25,63.1,743500.0,33.3288,33.8251,33.2168,33.6703,743500.0
2009-06-24 10:30:00,63.14,64.16,63.0,63.84,674500.0,33.6917,34.2359,33.617,34.0652,674500.0
2009-06-24 11:00:00,63.81,64.08,63.16,63.34,457000.0,34.0492,34.1932,33.7023,33.7984,457000.0
2009-06-24 11:30:00,63.35,63.35,63.0,63.24,192500.0,33.8037,33.8037,33.617,33.745,192500.0
2009-06-24 12:00:00,63.28,63.34,63.05,63.11,158000.0,33.7664,33.7984,33.6436,33.6757,158000.0
2009-06-24 12:30:00,63.11,63.46,63.02,63.37,265500.0,33.6757,33.8624,33.6276,33.8144,265500.0
2009-06-24 13:00:00,63.38,63.5,63.28,63.37,185000.0,33.8197,33.8838,33.7664,33.8144,185000.0
2009-06-24 13:30:00,63.39,63.43,63.06,63.1,104000.0,33.8251,33.8464,33.649,33.6703,104000.0
2009-06-24 14:00:00,63.1,63.52,62.93,63.07,384500.0,33.6703,33.8944,33.5796,33.6543,384500.0
2009-06-24 14:30:00,63.06,63.22,62.44,62.94,624000.0,33.649,33.7344,33.3181,33.5849,624000.0
2009-06-24 15:00:00,62.98,63.13,62.45,62.93,287500.0,33.6063,33.6863,33.3235,33.5796,287500.0
2009-06-24 15:30:00,62.92,63.1,62.43,62.9,580500.0,33.5743,33.6703,33.3128,33.5636,580500.0
2009-06-25 09:30:00,62.48,62.98,61.3,62.98,655000.0,33.3395,33.6063,32.7098,33.6063,655000.0
2009-06-25 10:00:00,62.91,63.47,62.78,63.06,374000.0,33.5689,33.8678,33.4996,33.649,374000.0
2009-06-25 10:30:00,63.03,63.03,62.6,62.78,228500.0,33.633,33.633,33.4035,33.4996,228500.0
2009-06-25 11:00:00,62.77,63.2,62.77,63.03,221000.0,33.4942,33.7237,33.4942,33.633,221000.0
2009-06-25 11:30:00,63.04,63.15,62.81,62.91,326000.0,33.6383,33.697,33.5156,33.5689,326000.0
2009-06-25 12:00:00,62.93,63.02,62.67,62.88,161500.0,33.5796,33.6276,33.4409,33.5529,161500.0
2009-06-25 12:30:00,62.84,62.93,62.65,62.72,85500.0,33.5316,33.5796,33.4302,33.4675,85500.0
2009-06-25 13:00:00,62.71,63.2,62.66,63.03,303000.0,33.4622,33.7237,33.4355,33.633,303000.0
2009-06-25 13:30:00,63.06,63.09,62.65,62.75,95000.0,33.649,33.665,33.4302,33.4836,95000.0
2009-06-25 14:00:00,62.74,62.75,62.33,62.52,186000.0,33.4782,33.4836,33.2594,33.3608,186000.0
2009-06-25 14:30:00,62.58,62.63,62.27,62.45,180500.0,33.3928,33.4195,33.2274,33.3235,180500.0
2009-06-25 15:00:00,62.47,62.83,62.37,62.75,154000.0,33.3341,33.5262,33.2808,33.4836,154000.0
2009-06-25 15:30:00,62.75,63.06,62.15,63.06,533000.0,33.4836,33.649,33.1634,33.649,533000.0
2009-06-26 09:30:00,63.14,63.89,62.87,63.62,502000.0,33.6917,34.0919,33.5476,33.9478,502000.0
2009-06-26 10:00:00,63.55,63.88,63.45,63.77,266500.0,33.9104,34.0865,33.8571,34.0278,266500.0
2009-06-26 10:30:00,63.81,63.84,63.03,63.05,275500.0,34.0492,34.0652,33.633,33.6436,275500.0
2009-06-26 11:00:00,63.03,63.1,62.72,62.94,220500.0,33.633,33.6703,33.4675,33.5849,220500.0
2009-06-26 11:30:00,62.99,63.61,62.99,63.51,163000.0,33.6116,33.9425,33.6116,33.8891,163000.0
2009-06-26 12:00:00,63.53,63.68,63.48,63.56,148000.0,33.8998,33.9798,33.8731,33.9158,148000.0
2009-06-26 12:30:00,63.59,63.79,63.52,63.67,123500.0,33.9318,34.0385,33.8944,33.9745,123500.0
2009-06-26 13:00:00,63.67,63.71,63.23,63.4,113000.0,33.9745,33.9958,33.7397,33.8304,113000.0
2009-06-26 13:30:00,63.4,63.45,63.15,63.28,75500.0,33.8304,33.8571,33.697,33.7664,75500.0
2009-06-26 14:00:00,63.21,63.21,63.05,63.16,84500.0,33.729,33.729,33.6436,33.7023,84500.0
2009-06-26 14:30:00,63.16,63.67,63.1,63.66,194500.0,33.7023,33.9745,33.6703,33.9691,194500.0
2009-06-26 15:00:00,63.67,63.91,63.53,63.78,225000.0,33.9745,34.1025,33.8998,34.0332,225000.0
2009-06-26 15:30:00,63.74,63.98,63.26,63.27,805000.0,34.0118,34.1399,33.7557,33.761,805000.0
2009-06-29 09:30:00,63.6,63.91,62.66,63.11,309000.0,33.9371,34.1025,33.4355,33.6757,309000.0
2009-06-29 10:00:00,63.14,63.7,63.0,63.7,195500.0,33.6917,33.9905,33.617,33.9905,195500.0
2009-06-29 10:30:00,63.68,64.38,63.6,64.32,432000.0,33.9798,34.3533,33.9371,34.3213,432000.0
2009-06-29 11:00:00,64.3,64.53,64.16,64.48,278500.0,34.3106,34.4334,34.2359,34.4067,278500.0
2009-06-29 11:30:00,64.45,64.46,64.13,64.39,127500.0,34.3907,34.396,34.2199,34.3587,127500.0
2009-06-29 12:00:00,64.4,64.43,64.13,64.2,77500.0,34.364,34.38,34.2199,34.2573,77500.0
2009-06-29 12:30:00,64.16,64.32,64.1,64.12,87000.0,34.2359,34.3213,34.2039,34.2146,87000.0
2009-06-29 13:00:00,64.13,64.17,64.0,64.0,122000.0,34.2199,34.2413,34.1506,34.1506,122000.0
2009-06-29 13:30:00,64.02,64.24,64.0,64.05,137000.0,34.1612,34.2786,34.1506,34.1772,137000.0
2009-06-29 14:00:00,64.06,64.06,63.7,63.72,124500.0,34.1826,34.1826,33.9905,34.0012,124500.0
2009-06-29 14:30:00,63.72,63.76,63.61,63.71,151000.0,34.0012,34.0225,33.9425,33.9958,151000.0
2009-06-29 15:00:00,63.7,63.72,63.43,63.56,272500.0,33.9905,34.0012,33.8464,33.9158,272500.0
2009-06-29 15:30:00,63.53,63.71,63.43,63.64,475000.0,33.8998,33.9958,33.8464,33.9585,475000.0
2009-06-30 09:30:00,63.64,63.64,62.95,63.28,307000.0,33.9585,33.9585,33.5903,33.7664,307000.0
2009-06-30 10:00:00,63.28,63.28,62.48,62.64,367000.0,33.7664,33.7664,33.3395,33.4249,367000.0
2009-06-30 10:30:00,62.61,62.62,61.92,62.11,421500.0,33.4089,33.4142,33.0407,33.1421,421500.0
2009-06-30 11:00:00,62.1,62.43,62.0,62.23,332500.0,33.1367,33.3128,33.0834,33.2061,332500.0
2009-06-30 11:30:00,62.3,62.31,61.72,61.88,328500.0,33.2434,33.2488,32.9339,33.0193,328500.0
2009-06-30 12:00:00,61.86,62.34,61.86,62.31,203500.0,33.0087,33.2648,33.0087,33.2488,203500.0
2009-06-30 12:30:00,62.29,62.37,62.02,62.09,139000.0,33.2381,33.2808,33.094,33.1314,139000.0
2009-06-30 13:00:00,62.08,62.09,61.66,61.72,219500.0,33.126,33.1314,32.9019,32.9339,219500.0
2009-06-30 13:30:00,61.71,61.85,61.45,61.6,291500.0,32.9286,33.0033,32.7899,32.8699,291500.0
2009-06-30 14:00:00,61.57,61.76,61.47,61.66,195500.0,32.8539,32.9553,32.8005,32.9019,195500.0
2009-06-30 14:30:00,61.63,62.26,61.55,62.19,431000.0,32.8859,33.2221,32.8432,33.1847,431000.0
2009-06-30 15:00:00,62.19,62.47,62.07,62.28,441500.0,33.1847,33.3341,33.1207,33.2328,441500.0
2009-06-30 15:30:00,62.31,62.93,62.3,62.3,781000.0,33.2488,33.5796,33.2434,33.2434,781000.0
2009-07-01 09:30:00,62.59,62.59,60.65,61.43,975000.0,33.3982,33.3982,32.363,32.7792,975000.0
2009-07-01 10:00:00,61.44,62.27,61.11,61.96,459000.0,32.7845,33.2274,32.6084,33.062,459000.0
2009-07-01 10:30:00,62.0,62.3,61.69,61.8,279000.0,33.0834,33.2434,32.9179,32.9766,279000.0
2009-07-01 11:00:00,61.8,61.83,61.08,61.37,389000.0,32.9766,32.9926,32.5924,32.7472,389000.0
2009-07-01 11:30:00,61.38,61.8,61.32,61.78,143500.0,32.7525,32.9766,32.7205,32.966,143500.0
2009-07-01 12:00:00,61.78,61.88,61.45,61.85,148500.0,32.966,33.0193,32.7899,33.0033,148500.0
2009-07-01 12:30:00,61.78,61.81,61.31,61.34,96000.0,32.966,32.982,32.7152,32.7312,96000.0
2009-07-01 13:00:00,61.3,61.73,61.3,61.72,194500.0,32.7098,32.9393,32.7098,32.9339,194500.0
2009-07-01 13:30:00,61.69,61.72,61.4,61.63,120000.0,32.9179,32.9339,32.7632,32.8859,120000.0
2009-07-01 14:00:00,61.62,61.67,61.36,61.58,128000.0,32.8806,32.9073,32.7418,32.8592,128000.0
2009-07-01 14:30:00,61.56,61.72,61.4,61.47,227500.0,32.8486,32.9339,32.7632,32.8005,227500.0
2009-07-01 15:00:00,61.51,61.74,61.36,61.4,152500.0,32.8219,32.9446,32.7418,32.7632,152500.0
2009-07-01 15:30:00,61.37,61.56,61.28,61.54,749000.0,32.7472,32.8486,32.6992,32.8379,749000.0
2009-07-02 09:30:00,61.2,61.4,60.27,60.51,734500.0,32.6565,32.7632,32.1602,32.2883,734500.0
2009-07-02 10:00:00,60.52,60.62,60.07,60.28,450000.0,32.2936,32.347,32.0535,32.1656,450000.0
2009-07-02 10:30:00,60.26,60.76,60.13,60.67,424000.0,32.1549,32.4217,32.0855,32.3737,424000.0
2009-07-02 11:00:00,60.65,61.07,60.65,60.81,354500.0,32.363,32.5871,32.363,32.4484,354500.0
2009-07-02 11:30:00,60.81,60.99,60.75,60.89,123500.0,32.4484,32.5444,32.4164,32.4911,123500.0
2009-07-02 12:00:00,60.91,60.98,60.85,60.93,162000.0,32.5017,32.5391,32.4697,32.5124,162000.0
2009-07-02 12:30:00,60.87,60.93,60.68,60.74,126000.0,32.4804,32.5124,32.379,32.411,126000.0
2009-07-02 13:00:00,60.74,60.9,60.71,60.81,118500.0,32.411,32.4964,32.395,32.4484,118500.0
2009-07-02 13:30:00,60.81,61.15,60.73,61.12,205000.0,32.4484,32.6298,32.4057,32.6138,205000.0
2009-07-02 14:00:00,61.12,61.3,61.09,61.16,213500.0,32.6138,32.7098,32.5978,32.6351,213500.0
2009-07-02 14:30:00,61.14,61.24,60.97,61.1,121500.0,32.6245,32.6778,32.5337,32.6031,121500.0
2009-07-02 15:00:00,61.12,61.13,60.65,60.65,210500.0,32.6138,32.6191,32.363,32.363,210500.0
2009-07-02 15:30:00,60.68,61.16,60.37,60.37,720500.0,32.379,32.6351,32.2136,32.2136,720500.0
2009-07-06 09:30:00,59.5,59.7,58.71,59.12,685000.0,31.7493,31.8561,31.3278,31.5466,685000.0
2009-07-06 10:00:00,59.14,59.4,58.91,59.03,716000.0,31.5573,31.696,31.4345,31.4986,716000.0
2009-07-06 10:30:00,59.06,59.06,58.71,58.92,273500.0,31.5146,31.5146,31.3278,31.4399,273500.0
2009-07-06 11:00:00,58.91,59.33,58.64,59.29,248500.0,31.4345,31.6586,31.2905,31.6373,248500.0
2009-07-06 11:30:00,59.29,59.4,58.95,59.03,133000.0,31.6373,31.696,31.4559,31.4986,133000.0
2009-07-06 12:00:00,59.03,59.11,58.84,58.85,121500.0,31.4986,31.5412,31.3972,31.4025,121500.0
2009-07-06 12:30:00,58.87,58.99,58.67,58.97,126000.0,31.4132,31.4772,31.3065,31.4665,126000.0
2009-07-06 13:00:00,58.97,59.4,58.97,59.35,194500.0,31.4665,31.696,31.4665,31.6693,194500.0
2009-07-06 13:30:00,59.37,59.37,58.96,59.04,353500.0,31.68,31.68,31.4612,31.5039,353500.0
2009-07-06 14:00:00,59.05,59.28,58.87,58.88,240000.0,31.5092,31.632,31.4132,31.4185,240000.0
2009-07-06 14:30:00,58.96,59.09,58.68,58.72,230000.0,31.4612,31.5306,31.3118,31.3331,230000.0
2009-07-06 15:00:00,58.72,58.98,58.52,58.61,278000.0,31.3331,31.4719,31.2264,31.2744,278000.0
2009-07-06 15:30:00,58.61,59.51,58.47,59.51,1019000.0,31.2744,31.7547,31.1997,31.7547,1019000.0
2009-07-07 09:30:00,59.67,59.69,58.85,58.96,498000.0,31.8401,31.8507,31.4025,31.4612,498000.0
2009-07-07 10:00:00,58.96,58.99,58.18,58.24,483500.0,31.4612,31.4772,31.045,31.077,483500.0
2009-07-07 10:30:00,58.2,58.23,57.7,57.73,309000.0,31.0557,31.0717,30.7889,30.8049,309000.0
2009-07-07 11:00:00,57.7,57.71,57.33,57.35,490500.0,30.7889,30.7942,30.5914,30.6021,490500.0
2009-07-07 11:30:00,57.36,57.4,56.86,57.36,438000.0,30.6074,30.6288,30.3406,30.6074,438000.0
2009-07-07 12:00:00,57.39,57.68,57.36,57.47,452000.0,30.6234,30.7782,30.6074,30.6661,452000.0
2009-07-07 12:30:00,57.45,57.49,57.12,57.18,337000.0,30.6555,30.6768,30.4794,30.5114,337000.0
2009-07-07 13:00:00,57.18,57.55,56.96,57.36,334500.0,30.5114,30.7088,30.394,30.6074,334500.0
2009-07-07 13:30:00,57.35,57.52,57.1,57.27,326500.0,30.6021,30.6928,30.4687,30.5594,326500.0
2009-07-07 14:00:00,57.29,57.55,57.22,57.5,322000.0,30.5701,30.7088,30.5327,30.6821,322000.0
2009-07-07 14:30:00,57.5,57.53,56.62,56.69,495500.0,30.6821,30.6982,30.2126,30.2499,495500.0
2009-07-07 15:00:00,56.67,56.69,56.0,56.33,968000.0,30.2393,30.2499,29.8817,30.0578,968000.0
2009-07-07 15:30:00,56.34,56.6,56.02,56.41,1684000.0,30.0632,30.2019,29.8924,30.1005,1684000.0
2009-07-08 09:30:00,56.47,56.6,55.14,55.16,1422500.0,30.1325,30.2019,29.4228,29.4335,1422500.0
2009-07-08 10:00:00,55.2,55.27,54.16,54.24,1587500.0,29.4549,29.4922,28.8999,28.9426,1587500.0
2009-07-08 10:30:00,54.2,54.26,53.02,53.02,1691500.0,28.9213,28.9533,28.2916,28.2916,1691500.0
2009-07-08 11:00:00,53.02,53.07,52.22,52.32,1965000.0,28.2916,28.3183,27.8647,27.9181,1965000.0
2009-07-08 11:30:00,52.36,53.25,52.32,53.14,1154000.0,27.9394,28.4143,27.9181,28.3556,1154000.0
2009-07-08 12:00:00,53.14,53.15,52.4,52.45,649000.0,28.3556,28.361,27.9608,27.9875,649000.0
2009-07-08 12:30:00,52.47,52.72,52.35,52.64,477500.0,27.9981,28.1315,27.9341,28.0888,477500.0
2009-07-08 13:00:00,52.61,53.17,52.59,53.0,807000.0,28.0728,28.3716,28.0622,28.2809,807000.0
2009-07-08 13:30:00,53.03,53.11,52.78,52.97,595000.0,28.2969,28.3396,28.1635,28.2649,595000.0
2009-07-08 14:00:00,52.97,53.05,52.52,52.61,746500.0,28.2649,28.3076,28.0248,28.0728,746500.0
2009-07-08 14:30:00,52.61,52.85,52.3,52.54,778000.0,28.0728,28.2009,27.9074,28.0355,778000.0
2009-07-08 15:00:00,52.59,52.73,51.93,51.98,1412000.0,28.0622,28.1369,27.71,27.7367,1412000.0
2009-07-08 15:30:00,51.98,53.3,51.92,52.93,2195000.0,27.7367,28.441,27.7046,28.2436,2195000.0
2009-07-09 09:30:00,54.25,54.47,53.42,53.7,1430000.0,28.9479,29.0653,28.505,28.6545,1430000.0
2009-07-09 10:00:00,53.84,54.08,53.15,53.27,963000.0,28.7292,28.8572,28.361,28.425,963000.0
2009-07-09 10:30:00,53.24,53.7,52.96,53.61,594500.0,28.409,28.6545,28.2596,28.6064,594500.0
2009-07-09 11:00:00,53.64,53.65,52.68,52.9,761500.0,28.6224,28.6278,28.1102,28.2276,761500.0
2009-07-09 11:30:00,52.9,53.69,52.87,53.49,546000.0,28.2276,28.6491,28.2116,28.5424,546000.0
2009-07-09 12:00:00,53.45,54.11,53.39,54.05,505500.0,28.5211,28.8732,28.489,28.8412,505500.0
2009-07-09 12:30:00,54.06,54.41,54.0,54.3,540000.0,28.8466,29.0333,28.8145,28.9746,540000.0
2009-07-09 13:00:00,54.3,54.34,53.9,54.07,496000.0,28.9746,28.996,28.7612,28.8519,496000.0
2009-07-09 13:30:00,54.07,54.45,53.9,54.45,330500.0,28.8519,29.0547,28.7612,29.0547,330500.0
2009-07-09 14:00:00,54.45,54.88,54.14,54.15,869000.0,29.0547,29.2841,28.8892,28.8946,869000.0
2009-07-09 14:30:00,54.12,54.26,53.8,53.96,709500.0,28.8786,28.9533,28.7078,28.7932,709500.0
2009-07-09 15:00:00,53.94,54.19,53.8,53.9,474500.0,28.7825,28.9159,28.7078,28.7612,474500.0
2009-07-09 15:30:00,53.9,53.97,53.4,53.47,899000.0,28.7612,28.7985,28.4944,28.5317,899000.0
2009-07-10 09:30:00,53.0,53.18,51.7,51.7,1233000.0,28.2809,28.377,27.5872,27.5872,1233000.0
2009-07-10 10:00:00,51.7,52.1,51.0,52.08,1435500.0,27.5872,27.8007,27.2137,27.79,1435500.0
2009-07-10 10:30:00,52.08,52.17,51.84,51.96,689000.0,27.79,27.838,27.662,27.726,689000.0
2009-07-10 11:00:00,52.0,52.05,51.51,51.6,478500.0,27.7473,27.774,27.4859,27.5339,478500.0
2009-07-10 11:30:00,51.68,52.04,51.56,52.0,343500.0,27.5766,27.7687,27.5125,27.7473,343500.0
2009-07-10 12:00:00,51.98,52.38,51.93,52.31,278500.0,27.7367,27.9501,27.71,27.9127,278500.0
2009-07-10 12:30:00,52.3,52.75,52.16,52.48,409500.0,27.9074,28.1475,27.8327,28.0035,409500.0
2009-07-10 13:00:00,52.51,52.95,52.48,52.78,317500.0,28.0195,28.2543,28.0035,28.1635,317500.0
2009-07-10 13:30:00,52.76,53.04,52.71,52.77,282000.0,28.1529,28.3023,28.1262,28.1582,282000.0
2009-07-10 14:00:00,52.77,52.8,52.36,52.53,346500.0,28.1582,28.1742,27.9394,28.0301,346500.0
2009-07-10 14:30:00,52.54,52.75,52.5,52.6,171000.0,28.0355,28.1475,28.0141,28.0675,171000.0
2009-07-10 15:00:00,52.59,52.63,52.15,52.24,358000.0,28.0622,28.0835,27.8274,27.8754,358000.0
2009-07-10 15:30:00,52.24,52.65,52.18,52.64,866000.0,27.8754,28.0942,27.8434,28.0888,866000.0
2009-07-13 09:30:00,53.02,53.5,52.26,52.39,864500.0,28.2916,28.5477,27.8861,27.9554,864500.0
2009-07-13 10:00:00,52.4,53.15,51.85,53.15,730500.0,27.9608,28.361,27.6673,28.361,730500.0
2009-07-13 10:30:00,53.15,53.43,52.77,53.34,668500.0,28.361,28.5104,28.1582,28.4624,668500.0
2009-07-13 11:00:00,53.38,53.88,53.25,53.87,586000.0,28.4837,28.7505,28.4143,28.7452,586000.0
2009-07-13 11:30:00,53.87,54.28,53.86,54.06,424500.0,28.7452,28.9639,28.7398,28.8466,424500.0
2009-07-13 12:00:00,54.12,54.2,53.75,53.93,390000.0,28.8786,28.9213,28.6811,28.7772,390000.0
2009-07-13 12:30:00,53.94,54.05,53.76,53.78,153000.0,28.7825,28.8412,28.6865,28.6971,153000.0
2009-07-13 13:00:00,53.75,54.22,53.69,54.1,159000.0,28.6811,28.9319,28.6491,28.8679,159000.0
2009-07-13 13:30:00,54.16,54.16,53.91,54.15,189000.0,28.8999,28.8999,28.7665,28.8946,189000.0
2009-07-13 14:00:00,54.11,54.54,54.0,54.44,252000.0,28.8732,29.1027,28.8145,29.0493,252000.0
2009-07-13 14:30:00,54.44,54.5,54.22,54.28,233000.0,29.0493,29.0813,28.9319,28.9639,233000.0
2009-07-13 15:00:00,54.27,54.32,54.02,54.03,371000.0,28.9586,28.9853,28.8252,28.8305,371000.0
2009-07-13 15:30:00,54.03,54.78,53.95,54.64,1564000.0,28.8305,29.2307,28.7879,29.156,1564000.0
2009-07-14 09:30:00,54.4,54.83,53.63,54.08,795000.0,29.028,29.2574,28.6171,28.8572,795000.0
2009-07-14 10:00:00,54.0,54.14,53.2,53.37,577500.0,28.8145,28.8892,28.3877,28.4784,577500.0
2009-07-14 10:30:00,53.37,53.38,53.0,53.31,532500.0,28.4784,28.4837,28.2809,28.4463,532500.0
2009-07-14 11:00:00,53.28,53.38,53.1,53.26,405500.0,28.4303,28.4837,28.3343,28.4197,405500.0
2009-07-14 11:30:00,53.28,53.34,53.01,53.18,278500.0,28.4303,28.4624,28.2863,28.377,278500.0
2009-07-14 12:00:00,53.16,53.17,52.71,52.86,347500.0,28.3663,28.3716,28.1262,28.2062,347500.0
2009-07-14 12:30:00,52.88,53.11,52.82,52.95,221000.0,28.2169,28.3396,28.1849,28.2543,221000.0
2009-07-14 13:00:00,52.95,53.06,52.71,52.81,299500.0,28.2543,28.3129,28.1262,28.1795,299500.0
2009-07-14 13:30:00,52.81,53.25,52.79,53.17,461500.0,28.1795,28.4143,28.1689,28.3716,461500.0
2009-07-14 14:00:00,53.12,53.15,52.83,52.93,320500.0,28.345,28.361,28.1902,28.2436,320500.0
2009-07-14 14:30:00,52.9,53.19,52.87,53.15,440500.0,28.2276,28.3823,28.2116,28.361,440500.0
2009-07-14 15:00:00,53.14,53.3,53.06,53.28,333000.0,28.3556,28.441,28.3129,28.4303,333000.0
2009-07-14 15:30:00,53.27,53.8,53.2,53.8,1072500.0,28.425,28.7078,28.3877,28.7078,1072500.0
2009-07-15 09:30:00,54.52,54.76,54.22,54.67,659500.0,29.092,29.2201,28.9319,29.172,659500.0
2009-07-15 10:00:00,54.67,55.5,54.52,55.37,1020000.0,29.172,29.6149,29.092,29.5456,1020000.0
2009-07-15 10:30:00,55.37,56.57,55.33,56.52,919500.0,29.5456,30.1859,29.5242,30.1592,919500.0
2009-07-15 11:00:00,56.52,56.78,56.22,56.22,706500.0,30.1592,30.298,29.9991,29.9991,706500.0
2009-07-15 11:30:00,56.25,56.35,55.58,55.91,724500.0,30.0151,30.0685,29.6576,29.8337,724500.0
2009-07-15 12:00:00,55.91,56.0,55.74,55.9,296000.0,29.8337,29.8817,29.743,29.8284,296000.0
2009-07-15 12:30:00,55.89,56.04,55.81,55.89,282000.0,29.823,29.9031,29.7804,29.823,282000.0
2009-07-15 13:00:00,55.89,55.98,55.75,55.8,218500.0,29.823,29.8711,29.7483,29.775,218500.0
2009-07-15 13:30:00,55.81,56.04,55.68,55.95,280000.0,29.7804,29.9031,29.711,29.8551,280000.0
2009-07-15 14:00:00,55.92,56.03,55.72,55.91,445000.0,29.8391,29.8977,29.7323,29.8337,445000.0
2009-07-15 14:30:00,55.92,56.17,55.83,56.15,448000.0,29.8391,29.9725,29.791,29.9618,448000.0
2009-07-15 15:00:00,56.18,56.2,55.62,55.65,594500.0,29.9778,29.9885,29.679,29.695,594500.0
2009-07-15 15:30:00,55.62,56.13,55.43,55.48,1429000.0,29.679,29.9511,29.5776,29.6043,1429000.0
2009-07-16 09:30:00,55.92,56.1,54.11,54.4,1219000.0,29.8391,29.9351,28.8732,29.028,1219000.0
2009-07-16 10:00:00,54.44,54.44,53.48,53.77,835000.0,29.0493,29.0493,28.5371,28.6918,835000.0
2009-07-16 10:30:00,53.78,54.3,53.65,53.67,596000.0,28.6971,28.9746,28.6278,28.6384,596000.0
2009-07-16 11:00:00,53.67,54.06,53.51,53.97,376000.0,28.6384,28.8466,28.5531,28.7985,376000.0
2009-07-16 11:30:00,53.97,54.37,53.87,54.37,252500.0,28.7985,29.012,28.7452,29.012,252500.0
2009-07-16 12:00:00,54.4,54.4,54.04,54.19,172500.0,29.028,29.028,28.8359,28.9159,172500.0
2009-07-16 12:30:00,54.19,54.19,53.77,53.85,190500.0,28.9159,28.9159,28.6918,28.7345,190500.0
2009-07-16 13:00:00,53.89,53.94,53.77,53.82,132500.0,28.7558,28.7825,28.6918,28.7185,132500.0
2009-07-16 13:30:00,53.82,54.56,53.79,54.5,349000.0,28.7185,29.1134,28.7025,29.0813,349000.0
2009-07-16 14:00:00,54.5,54.88,54.45,54.86,380500.0,29.0813,29.2841,29.0547,29.2734,380500.0
2009-07-16 14:30:00,54.86,54.97,54.6,54.65,359500.0,29.2734,29.3321,29.1347,29.1614,359500.0
2009-07-16 15:00:00,54.63,54.76,54.44,54.64,300500.0,29.1507,29.2201,29.0493,29.156,300500.0
2009-07-16 15:30:00,54.67,54.84,54.28,54.6,688500.0,29.172,29.2628,28.9639,29.1347,688500.0
2009-07-17 09:30:00,54.12,55.68,53.87,55.14,1163000.0,28.8786,29.711,28.7452,29.4228,1163000.0
2009-07-17 10:00:00,55.14,55.14,54.46,55.03,468000.0,29.4228,29.4228,29.06,29.3641,468000.0
2009-07-17 10:30:00,55.02,55.66,54.89,55.05,624500.0,29.3588,29.7003,29.2894,29.3748,624500.0
2009-07-17 11:00:00,55.03,55.27,54.87,55.23,231500.0,29.3641,29.4922,29.2788,29.4709,231500.0
2009-07-17 11:30:00,55.24,55.34,55.02,55.15,167000.0,29.4762,29.5296,29.3588,29.4282,167000.0
2009-07-17 12:00:00,55.11,55.38,55.06,55.07,123000.0,29.4068,29.5509,29.3802,29.3855,123000.0
2009-07-17 12:30:00,55.07,55.34,54.95,54.99,182500.0,29.3855,29.5296,29.3215,29.3428,182500.0
2009-07-17 13:00:00,55.0,55.17,54.91,55.15,152000.0,29.3481,29.4389,29.3001,29.4282,152000.0
2009-07-17 13:30:00,55.12,55.51,55.12,55.18,296500.0,29.4122,29.6203,29.4122,29.4442,296500.0
2009-07-17 14:00:00,55.18,55.3,55.11,55.15,183500.0,29.4442,29.5082,29.4068,29.4282,183500.0
2009-07-17 14:30:00,55.2,55.25,55.03,55.11,97500.0,29.4549,29.4815,29.3641,29.4068,97500.0
2009-07-17 15:00:00,55.1,55.23,54.88,55.0,324000.0,29.4015,29.4709,29.2841,29.3481,324000.0
2009-07-17 15:30:00,55.0,55.05,54.84,54.93,663000.0,29.3481,29.3748,29.2628,29.3108,663000.0
2009-07-20 09:30:00,54.93,56.57,54.93,55.84,782500.0,29.3108,30.1859,29.3108,29.7964,782500.0
2009-07-20 10:00:00,55.91,56.29,55.42,55.46,524500.0,29.8337,30.0365,29.5723,29.5936,524500.0
2009-07-20 10:30:00,55.49,56.19,55.49,56.04,368000.0,29.6096,29.9831,29.6096,29.9031,368000.0
2009-07-20 11:00:00,55.99,56.02,55.66,55.76,213000.0,29.8764,29.8924,29.7003,29.7537,213000.0
2009-07-20 11:30:00,55.8,55.89,55.54,55.65,160000.0,29.775,29.823,29.6363,29.695,160000.0
2009-07-20 12:00:00,55.63,55.83,55.56,55.83,207000.0,29.6843,29.791,29.647,29.791,207000.0
2009-07-20 12:30:00,55.84,55.92,55.76,55.85,128500.0,29.7964,29.8391,29.7537,29.8017,128500.0
2009-07-20 13:00:00,55.85,55.94,55.74,55.75,125500.0,29.8017,29.8497,29.743,29.7483,125500.0
2009-07-20 13:30:00,55.74,55.87,55.62,55.82,121000.0,29.743,29.8124,29.679,29.7857,121000.0
2009-07-20 14:00:00,55.79,55.9,55.6,55.65,126500.0,29.7697,29.8284,29.6683,29.695,126500.0
2009-07-20 14:30:00,55.69,55.78,55.56,55.66,151500.0,29.7163,29.7643,29.647,29.7003,151500.0
2009-07-20 15:00:00,55.69,56.09,55.69,55.9,199000.0,29.7163,29.9298,29.7163,29.8284,199000.0
2009-07-20 15:30:00,55.9,56.0,55.5,55.7,687000.0,29.8284,29.8817,29.6149,29.7217,687000.0
2009-07-21 09:30:00,56.44,56.44,55.25,55.54,720000.0,30.1165,30.1165,29.4815,29.6363,720000.0
2009-07-21 10:00:00,55.51,55.56,54.55,55.27,676500.0,29.6203,29.647,29.108,29.4922,676500.0
2009-07-21 10:30:00,55.27,55.39,54.98,55.17,205500.0,29.4922,29.5562,29.3375,29.4389,205500.0
2009-07-21 11:00:00,55.18,55.18,54.86,54.97,149500.0,29.4442,29.4442,29.2734,29.3321,149500.0
2009-07-21 11:30:00,54.98,55.01,54.28,54.4,303000.0,29.3375,29.3535,28.9639,29.028,303000.0
2009-07-21 12:00:00,54.4,54.71,54.36,54.57,182500.0,29.028,29.1934,29.0066,29.1187,182500.0
2009-07-21 12:30:00,54.53,54.54,54.32,54.4,164000.0,29.0973,29.1027,28.9853,29.028,164000.0
2009-07-21 13:00:00,54.4,54.42,54.1,54.35,194000.0,29.028,29.0386,28.8679,29.0013,194000.0
2009-07-21 13:30:00,54.33,54.38,54.16,54.29,175500.0,28.9906,29.0173,28.8999,28.9693,175500.0
2009-07-21 14:00:00,54.29,54.56,54.2,54.45,176500.0,28.9693,29.1134,28.9213,29.0547,176500.0
2009-07-21 14:30:00,54.4,54.6,54.23,54.5,202000.0,29.028,29.1347,28.9373,29.0813,202000.0
2009-07-21 15:00:00,54.56,54.72,54.41,54.6,218500.0,29.1134,29.1987,29.0333,29.1347,218500.0
2009-07-21 15:30:00,54.63,54.94,54.44,54.8,499500.0,29.1507,29.3161,29.0493,29.2414,499500.0
2009-07-22 09:30:00,54.37,56.0,54.2,55.96,1064500.0,29.012,29.8817,28.9213,29.8604,1064500.0
2009-07-22 10:00:00,55.94,56.34,55.66,55.8,841000.0,29.8497,30.0632,29.7003,29.775,841000.0
2009-07-22 10:30:00,55.82,56.25,55.81,56.03,558500.0,29.7857,30.0151,29.7804,29.8977,558500.0
2009-07-22 11:00:00,56.0,56.05,55.48,55.77,542500.0,29.8817,29.9084,29.6043,29.759,542500.0
2009-07-22 11:30:00,55.78,56.04,55.32,55.51,262500.0,29.7643,29.9031,29.5189,29.6203,262500.0
2009-07-22 12:00:00,55.51,55.84,55.41,55.73,211000.0,29.6203,29.7964,29.5669,29.7377,211000.0
2009-07-22 12:30:00,55.69,55.83,55.35,55.39,235500.0,29.7163,29.791,29.5349,29.5562,235500.0
2009-07-22 13:00:00,55.4,55.4,55.06,55.13,276500.0,29.5616,29.5616,29.3802,29.4175,276500.0
2009-07-22 13:30:00,55.13,55.6,55.1,55.33,453500.0,29.4175,29.6683,29.4015,29.5242,453500.0
2009-07-22 14:00:00,55.33,55.38,55.07,55.1,382500.0,29.5242,29.5509,29.3855,29.4015,382500.0
2009-07-22 14:30:00,55.07,55.34,55.01,55.09,308000.0,29.3855,29.5296,29.3535,29.3962,308000.0
2009-07-22 15:00:00,55.07,55.19,54.61,54.73,660000.0,29.3855,29.4495,29.14,29.2041,660000.0
2009-07-22 15:30:00,54.73,54.92,54.3,54.45,1158500.0,29.2041,29.3054,28.9746,29.0547,1158500.0
2009-07-23 09:30:00,55.97,55.99,52.74,52.89,2184000.0,29.8657,29.8764,28.1422,28.2222,2184000.0
2009-07-23 10:00:00,52.93,54.54,52.61,54.18,1166000.0,28.2436,29.1027,28.0728,28.9106,1166000.0
2009-07-23 10:30:00,54.2,55.14,54.16,54.77,846000.0,28.9213,29.4228,28.8999,29.2254,846000.0
2009-07-23 11:00:00,54.73,55.2,54.57,54.63,563000.0,29.2041,29.4549,29.1187,29.1507,563000.0
2009-07-23 11:30:00,54.64,54.81,54.42,54.63,417000.0,29.156,29.2468,29.0386,29.1507,417000.0
2009-07-23 12:00:00,54.63,55.19,54.58,55.14,414500.0,29.1507,29.4495,29.124,29.4228,414500.0
2009-07-23 12:30:00,55.17,55.36,54.89,55.21,276500.0,29.4389,29.5402,29.2894,29.4602,276500.0
2009-07-23 13:00:00,55.2,55.48,55.02,55.28,225000.0,29.4549,29.6043,29.3588,29.4975,225000.0
2009-07-23 13:30:00,55.3,55.6,55.24,55.31,277500.0,29.5082,29.6683,29.4762,29.5136,277500.0
2009-07-23 14:00:00,55.31,55.48,55.13,55.41,250000.0,29.5136,29.6043,29.4175,29.5669,250000.0
2009-07-23 14:30:00,55.45,55.56,55.33,55.47,308000.0,29.5883,29.647,29.5242,29.5989,308000.0
2009-07-23 15:00:00,55.47,55.69,55.13,55.14,495500.0,29.5989,29.7163,29.4175,29.4228,495500.0
2009-07-23 15:30:00,55.16,55.36,54.88,55.13,881000.0,29.4335,29.5402,29.2841,29.4175,881000.0
2009-07-24 09:30:00,55.2,55.2,53.5,53.75,697000.0,29.4549,29.4549,28.5477,28.6811,697000.0
2009-07-24 10:00:00,53.72,54.11,53.19,53.65,598000.0,28.6651,28.8732,28.3823,28.6278,598000.0
2009-07-24 10:30:00,53.65,53.95,53.49,53.64,221500.0,28.6278,28.7879,28.5424,28.6224,221500.0
2009-07-24 11:00:00,53.69,54.11,53.65,53.87,218000.0,28.6491,28.8732,28.6278,28.7452,218000.0
2009-07-24 11:30:00,53.87,54.0,53.75,54.0,205000.0,28.7452,28.8145,28.6811,28.8145,205000.0
2009-07-24 12:00:00,53.97,54.14,53.9,54.03,275500.0,28.7985,28.8892,28.7612,28.8305,275500.0
2009-07-24 12:30:00,54.02,54.09,53.81,53.87,102000.0,28.8252,28.8626,28.7132,28.7452,102000.0
2009-07-24 13:00:00,53.91,54.09,53.83,54.0,92000.0,28.7665,28.8626,28.7238,28.8145,92000.0
2009-07-24 13:30:00,54.01,54.25,53.83,53.96,183000.0,28.8199,28.9479,28.7238,28.7932,183000.0
2009-07-24 14:00:00,53.92,54.18,53.83,53.91,137500.0,28.7718,28.9106,28.7238,28.7665,137500.0
2009-07-24 14:30:00,53.93,54.16,53.9,53.96,107500.0,28.7772,28.8999,28.7612,28.7932,107500.0
2009-07-24 15:00:00,53.94,54.07,53.9,54.02,192500.0,28.7825,28.8519,28.7612,28.8252,192500.0
2009-07-24 15:30:00,54.03,54.2,53.86,54.2,534500.0,28.8305,28.9213,28.7398,28.9213,534500.0
2009-07-27 09:30:00,54.08,54.57,53.47,54.26,545000.0,28.8572,29.1187,28.5317,28.9533,545000.0
2009-07-27 10:00:00,54.27,54.88,53.75,53.75,458000.0,28.9586,29.2841,28.6811,28.6811,458000.0
2009-07-27 10:30:00,53.75,53.84,53.44,53.7,317500.0,28.6811,28.7292,28.5157,28.6545,317500.0
2009-07-27 11:00:00,53.7,54.1,53.7,54.0,231000.0,28.6545,28.8679,28.6545,28.8145,231000.0
2009-07-27 11:30:00,53.99,54.13,53.83,53.91,202500.0,28.8092,28.8839,28.7238,28.7665,202500.0
2009-07-27 12:00:00,53.92,54.02,53.67,53.88,190000.0,28.7718,28.8252,28.6384,28.7505,190000.0
2009-07-27 12:30:00,53.85,54.06,53.78,53.95,201500.0,28.7345,28.8466,28.6971,28.7879,201500.0
2009-07-27 13:00:00,53.98,54.05,53.94,53.98,231000.0,28.8039,28.8412,28.7825,28.8039,231000.0
2009-07-27 13:30:00,53.96,54.39,53.95,54.39,363000.0,28.7932,29.0226,28.7879,29.0226,363000.0
2009-07-27 14:00:00,54.4,54.4,54.21,54.26,163500.0,29.028,29.028,28.9266,28.9533,163500.0
2009-07-27 14:30:00,54.24,54.34,54.14,54.28,159500.0,28.9426,28.996,28.8892,28.9639,159500.0
2009-07-27 15:00:00,54.28,54.4,53.89,53.95,382500.0,28.9639,29.028,28.7558,28.7879,382500.0
2009-07-27 15:30:00,53.97,53.98,53.56,53.97,644000.0,28.7985,28.8039,28.5798,28.7985,644000.0
2009-07-28 09:30:00,53.24,53.24,51.66,52.22,1188000.0,28.409,28.409,27.5659,27.8647,1188000.0
2009-07-28 10:00:00,52.2,52.76,51.92,52.65,505500.0,27.8541,28.1529,27.7046,28.0942,505500.0
2009-07-28 10:30:00,52.66,53.09,52.5,53.05,571500.0,28.0995,28.329,28.0141,28.3076,571500.0
2009-07-28 11:00:00,53.01,53.05,52.73,52.87,327000.0,28.2863,28.3076,28.1369,28.2116,327000.0
2009-07-28 11:30:00,52.82,53.2,52.62,53.09,387000.0,28.1849,28.3877,28.0782,28.329,387000.0
2009-07-28 12:00:00,53.09,53.23,52.93,52.96,198500.0,28.329,28.4037,28.2436,28.2596,198500.0
2009-07-28 12:30:00,53.0,53.03,52.88,52.9,171000.0,28.2809,28.2969,28.2169,28.2276,171000.0
2009-07-28 13:00:00,52.9,52.99,52.76,52.82,396500.0,28.2276,28.2756,28.1529,28.1849,396500.0
2009-07-28 13:30:00,52.83,53.22,52.76,53.15,219000.0,28.1902,28.3983,28.1529,28.361,219000.0
2009-07-28 14:00:00,53.17,53.59,53.02,53.41,350500.0,28.3716,28.5958,28.2916,28.4997,350500.0
2009-07-28 14:30:00,53.43,53.6,53.02,53.09,319500.0,28.5104,28.6011,28.2916,28.329,319500.0
2009-07-28 15:00:00,53.07,53.24,52.82,53.03,521500.0,28.3183,28.409,28.1849,28.2969,521500.0
2009-07-28 15:30:00,53.01,53.3,52.97,53.3,598000.0,28.2863,28.441,28.2649,28.441,598000.0
2009-07-29 09:30:00,53.01,53.78,52.64,53.3,496500.0,28.2863,28.6971,28.0888,28.441,496500.0
2009-07-29 10:00:00,53.35,53.48,52.99,53.36,308500.0,28.4677,28.5371,28.2756,28.473,308500.0
2009-07-29 10:30:00,53.36,53.36,53.01,53.09,124000.0,28.473,28.473,28.2863,28.329,124000.0
2009-07-29 11:00:00,53.1,53.3,52.84,53.0,170000.0,28.3343,28.441,28.1956,28.2809,170000.0
2009-07-29 11:30:00,52.93,53.42,52.9,53.32,126500.0,28.2436,28.505,28.2276,28.4517,126500.0
2009-07-29 12:00:00,53.36,53.8,53.36,53.77,236500.0,28.473,28.7078,28.473,28.6918,236500.0
2009-07-29 12:30:00,53.77,53.96,53.66,53.77,226000.0,28.6918,28.7932,28.6331,28.6918,226000.0
2009-07-29 13:00:00,53.73,53.77,53.39,53.47,315500.0,28.6705,28.6918,28.489,28.5317,315500.0
2009-07-29 13:30:00,53.43,53.83,53.41,53.82,155000.0,28.5104,28.7238,28.4997,28.7185,155000.0
2009-07-29 14:00:00,53.82,54.36,53.63,54.3,361000.0,28.7185,29.0066,28.6171,28.9746,361000.0
2009-07-29 14:30:00,54.3,54.3,53.8,53.85,150000.0,28.9746,28.9746,28.7078,28.7345,150000.0
2009-07-29 15:00:00,53.85,54.16,53.83,54.01,270500.0,28.7345,28.8999,28.7238,28.8199,270500.0
2009-07-29 15:30:00,54.03,54.19,53.79,53.83,502000.0,28.8305,28.9159,28.7025,28.7238,502000.0
2009-07-30 09:30:00,54.79,55.4,54.12,55.24,812000.0,29.2361,29.5616,28.8786,29.4762,812000.0
2009-07-30 10:00:00,55.25,56.69,55.22,56.27,1072500.0,29.4815,30.2499,29.4655,30.0258,1072500.0
2009-07-30 10:30:00,56.3,56.84,56.29,56.62,483500.0,30.0418,30.33,30.0365,30.2126,483500.0
2009-07-30 11:00:00,56.62,56.7,56.32,56.35,344000.0,30.2126,30.2553,30.0525,30.0685,344000.0
2009-07-30 11:30:00,56.38,56.43,56.08,56.17,202000.0,30.0845,30.1112,29.9244,29.9725,202000.0
2009-07-30 12:00:00,56.16,56.26,55.76,55.78,204500.0,29.9671,30.0205,29.7537,29.7643,204500.0
2009-07-30 12:30:00,55.77,56.04,55.77,55.92,99000.0,29.759,29.9031,29.759,29.8391,99000.0
2009-07-30 13:00:00,55.88,56.16,55.8,56.01,164000.0,29.8177,29.9671,29.775,29.8871,164000.0
2009-07-30 13:30:00,56.03,56.16,55.88,55.91,97500.0,29.8977,29.9671,29.8177,29.8337,97500.0
2009-07-30 14:00:00,55.93,56.17,55.79,56.04,126500.0,29.8444,29.9725,29.7697,29.9031,126500.0
2009-07-30 14:30:00,56.07,56.18,55.96,56.03,128000.0,29.9191,29.9778,29.8604,29.8977,128000.0
2009-07-30 15:00:00,56.03,56.16,55.91,56.01,127000.0,29.8977,29.9671,29.8337,29.8871,127000.0
2009-07-30 15:30:00,56.03,56.03,55.31,55.47,667000.0,29.8977,29.8977,29.5136,29.5989,667000.0
2009-07-31 09:30:00,56.64,56.64,55.06,55.16,706000.0,30.2232,30.2232,29.3802,29.4335,706000.0
2009-07-31 10:00:00,55.2,55.25,54.77,54.94,331500.0,29.4549,29.4815,29.2254,29.3161,331500.0
2009-07-31 10:30:00,54.93,55.19,54.89,55.11,162000.0,29.3108,29.4495,29.2894,29.4068,162000.0
2009-07-31 11:00:00,55.11,55.67,55.11,55.62,264500.0,29.4068,29.7057,29.4068,29.679,264500.0
2009-07-31 11:30:00,55.62,55.86,55.52,55.54,249000.0,29.679,29.807,29.6256,29.6363,249000.0
2009-07-31 12:00:00,55.54,55.55,55.25,55.43,99500.0,29.6363,29.6416,29.4815,29.5776,99500.0
2009-07-31 12:30:00,55.4,55.52,55.22,55.49,127500.0,29.5616,29.6256,29.4655,29.6096,127500.0
2009-07-31 13:00:00,55.5,55.56,55.31,55.54,119500.0,29.6149,29.647,29.5136,29.6363,119500.0
2009-07-31 13:30:00,55.58,55.77,55.5,55.68,151000.0,29.6576,29.759,29.6149,29.711,151000.0
2009-07-31 14:00:00,55.73,56.05,55.67,56.03,234500.0,29.7377,29.9084,29.7057,29.8977,234500.0
2009-07-31 14:30:00,56.05,56.1,55.59,55.92,265500.0,29.9084,29.9351,29.663,29.8391,265500.0
2009-07-31 15:00:00,55.88,56.14,55.81,55.96,216000.0,29.8177,29.9564,29.7804,29.8604,216000.0
2009-07-31 15:30:00,55.99,56.05,55.56,55.79,598500.0,29.8764,29.9084,29.647,29.7697,598500.0
2009-08-03 09:30:00,56.1,56.76,55.61,56.15,504000.0,29.9351,30.2873,29.6736,29.9618,504000.0
2009-08-03 10:00:00,56.15,56.4,55.66,55.83,459500.0,29.9618,30.0952,29.7003,29.791,459500.0
2009-08-03 10:30:00,55.84,56.16,55.73,55.78,229000.0,29.7964,29.9671,29.7377,29.7643,229000.0
2009-08-03 11:00:00,55.76,55.89,55.23,55.57,397000.0,29.7537,29.823,29.4709,29.6523,397000.0
2009-08-03 11:30:00,55.57,55.71,55.43,55.71,133000.0,29.6523,29.727,29.5776,29.727,133000.0
2009-08-03 12:00:00,55.73,55.93,55.7,55.82,183500.0,29.7377,29.8444,29.7217,29.7857,183500.0
2009-08-03 12:30:00,55.82,56.11,55.82,56.03,200000.0,29.7857,29.9404,29.7857,29.8977,200000.0
2009-08-03 13:00:00,56.05,56.18,56.0,56.1,187500.0,29.9084,29.9778,29.8817,29.9351,187500.0
2009-08-03 13:30:00,56.13,56.25,56.08,56.18,131000.0,29.9511,30.0151,29.9244,29.9778,131000.0
2009-08-03 14:00:00,56.23,56.39,56.23,56.29,139500.0,30.0045,30.0898,30.0045,30.0365,139500.0
2009-08-03 14:30:00,56.32,56.62,56.29,56.54,306000.0,30.0525,30.2126,30.0365,30.1699,306000.0
2009-08-03 15:00:00,56.53,56.69,56.38,56.51,446000.0,30.1645,30.2499,30.0845,30.1539,446000.0
2009-08-03 15:30:00,56.51,56.7,56.3,56.57,595500.0,30.1539,30.2553,30.0418,30.1859,595500.0
2009-08-04 09:30:00,55.85,57.36,55.71,56.52,903000.0,29.8017,30.6074,29.727,30.1592,903000.0
2009-08-04 10:00:00,56.52,56.72,55.9,56.07,785500.0,30.1592,30.2659,29.8284,29.9191,785500.0
2009-08-04 10:30:00,56.05,56.08,55.75,55.95,462000.0,29.9084,29.9244,29.7483,29.8551,462000.0
2009-08-04 11:00:00,55.97,56.64,55.87,56.62,418500.0,29.8657,30.2232,29.8124,30.2126,418500.0
2009-08-04 11:30:00,56.66,56.7,55.86,55.86,395000.0,30.2339,30.2553,29.807,29.807,395000.0
2009-08-04 12:00:00,55.86,56.03,55.75,55.95,336500.0,29.807,29.8977,29.7483,29.8551,336500.0
2009-08-04 12:30:00,55.92,56.0,55.82,55.93,189000.0,29.8391,29.8817,29.7857,29.8444,189000.0
2009-08-04 13:00:00,55.95,56.04,55.65,55.67,261000.0,29.8551,29.9031,29.695,29.7057,261000.0
2009-08-04 13:30:00,55.66,55.7,55.21,55.27,372000.0,29.7003,29.7217,29.4602,29.4922,372000.0
2009-08-04 14:00:00,55.24,55.51,55.15,55.51,250500.0,29.4762,29.6203,29.4282,29.6203,250500.0
2009-08-04 14:30:00,55.48,55.68,55.34,55.39,217000.0,29.6043,29.711,29.5296,29.5562,217000.0
2009-08-04 15:00:00,55.4,55.64,55.34,55.45,191000.0,29.5616,29.6896,29.5296,29.5883,191000.0
2009-08-04 15:30:00,55.44,55.8,55.26,55.78,525000.0,29.5829,29.775,29.4869,29.7643,525000.0
2009-08-05 09:30:00,55.85,56.29,55.47,55.95,415500.0,29.8017,30.0365,29.5989,29.8551,415500.0
2009-08-05 10:00:00,55.92,55.92,55.5,55.75,224000.0,29.8391,29.8391,29.6149,29.7483,224000.0
2009-08-05 10:30:00,55.76,55.76,55.24,55.5,159000.0,29.7537,29.7537,29.4762,29.6149,159000.0
2009-08-05 11:00:00,55.49,55.6,55.36,55.55,119000.0,29.6096,29.6683,29.5402,29.6416,119000.0
2009-08-05 11:30:00,55.59,55.67,55.36,55.51,103000.0,29.663,29.7057,29.5402,29.6203,103000.0
2009-08-05 12:00:00,55.46,55.67,55.45,55.58,117000.0,29.5936,29.7057,29.5883,29.6576,117000.0
2009-08-05 12:30:00,55.56,55.69,55.28,55.31,116000.0,29.647,29.7163,29.4975,29.5136,116000.0
2009-08-05 13:00:00,55.33,55.67,55.26,55.61,167500.0,29.5242,29.7057,29.4869,29.6736,167500.0
2009-08-05 13:30:00,55.65,55.85,55.64,55.78,193500.0,29.695,29.8017,29.6896,29.7643,193500.0
2009-08-05 14:00:00,55.78,55.87,55.55,55.57,167000.0,29.7643,29.8124,29.6416,29.6523,167000.0
2009-08-05 14:30:00,55.62,55.64,55.43,55.6,260000.0,29.679,29.6896,29.5776,29.6683,260000.0
2009-08-05 15:00:00,55.65,55.89,55.61,55.87,322000.0,29.695,29.823,29.6736,29.8124,322000.0
2009-08-05 15:30:00,55.85,55.9,55.43,55.72,540500.0,29.8017,29.8284,29.5776,29.7323,540500.0
2009-08-06 09:30:00,56.26,56.26,54.88,54.94,645000.0,30.0205,30.0205,29.2841,29.3161,645000.0
2009-08-06 10:00:00,54.93,56.4,54.0,54.23,708000.0,29.3108,30.0952,28.8145,28.9373,708000.0
2009-08-06 10:30:00,54.2,54.86,54.16,54.79,348500.0,28.9213,29.2734,28.8999,29.2361,348500.0
2009-08-06 11:00:00,54.79,54.99,54.73,54.91,223500.0,29.2361,29.3428,29.2041,29.3001,223500.0
2009-08-06 11:30:00,54.92,54.94,54.66,54.77,166000.0,29.3054,29.3161,29.1667,29.2254,166000.0
2009-08-06 12:00:00,54.77,54.77,54.32,54.49,157500.0,29.2254,29.2254,28.9853,29.076,157500.0
2009-08-06 12:30:00,54.48,54.56,54.35,54.37,144500.0,29.0707,29.1134,29.0013,29.012,144500.0
2009-08-06 13:00:00,54.4,54.53,54.32,54.47,141000.0,29.028,29.0973,28.9853,29.0653,141000.0
2009-08-06 13:30:00,54.5,54.7,54.24,54.35,261000.0,29.0813,29.1881,28.9426,29.0013,261000.0
2009-08-06 14:00:00,54.35,54.38,54.09,54.17,347500.0,29.0013,29.0173,28.8626,28.9052,347500.0
2009-08-06 14:30:00,54.18,54.48,54.06,54.43,163500.0,28.9106,29.0707,28.8466,29.044,163500.0
2009-08-06 15:00:00,54.4,54.82,54.36,54.67,340500.0,29.028,29.2521,29.0066,29.172,340500.0
2009-08-06 15:30:00,54.69,54.87,54.45,54.6,716500.0,29.1827,29.2788,29.0547,29.1347,716500.0
2009-08-07 09:30:00,55.2,56.19,55.01,55.87,869000.0,29.4549,29.9831,29.3535,29.8124,869000.0
2009-08-07 10:00:00,55.87,55.99,55.57,55.85,356500.0,29.8124,29.8764,29.6523,29.8017,356500.0
2009-08-07 10:30:00,55.89,56.64,55.87,56.64,528500.0,29.823,30.2232,29.8124,30.2232,528500.0
2009-08-07 11:00:00,56.6,57.11,56.55,56.58,599500.0,30.2019,30.474,30.1752,30.1912,599500.0
2009-08-07 11:30:00,56.54,56.97,56.5,56.82,196000.0,30.1699,30.3993,30.1485,30.3193,196000.0
2009-08-07 12:00:00,56.83,57.25,56.8,57.22,251000.0,30.3246,30.5487,30.3086,30.5327,251000.0
2009-08-07 12:30:00,57.2,57.7,57.2,57.54,526000.0,30.5221,30.7889,30.5221,30.7035,526000.0
2009-08-07 13:00:00,57.57,58.29,57.56,58.24,683000.0,30.7195,31.1037,30.7142,31.077,683000.0
2009-08-07 13:30:00,58.24,58.34,57.61,57.68,572000.0,31.077,31.1304,30.7408,30.7782,572000.0
2009-08-07 14:00:00,57.63,58.0,57.51,57.71,443000.0,30.7515,30.9489,30.6875,30.7942,443000.0
2009-08-07 14:30:00,57.73,58.1,57.73,58.07,345500.0,30.8049,31.0023,30.8049,30.9863,345500.0
2009-08-07 15:00:00,58.06,58.1,57.25,57.63,611000.0,30.981,31.0023,30.5487,30.7515,611000.0
2009-08-07 15:30:00,57.63,57.72,57.19,57.22,1130500.0,30.7515,30.7995,30.5167,30.5327,1130500.0
2009-08-10 09:30:00,56.31,57.42,56.31,57.08,392000.0,30.0472,30.6395,30.0472,30.458,392000.0
2009-08-10 10:00:00,57.0,57.58,56.8,57.31,277000.0,30.4153,30.7248,30.3086,30.5808,277000.0
2009-08-10 10:30:00,57.35,57.39,57.0,57.3,193500.0,30.6021,30.6234,30.4153,30.5754,193500.0
2009-08-10 11:00:00,57.34,57.38,56.67,56.7,226500.0,30.5968,30.6181,30.2393,30.2553,226500.0
2009-08-10 11:30:00,56.69,57.0,56.66,56.98,132500.0,30.2499,30.4153,30.2339,30.4047,132500.0
2009-08-10 12:00:00,57.0,57.18,56.94,57.08,68000.0,30.4153,30.5114,30.3833,30.458,68000.0
2009-08-10 12:30:00,57.0,57.11,56.6,56.71,158500.0,30.4153,30.474,30.2019,30.2606,158500.0
2009-08-10 13:00:00,56.66,56.73,56.31,56.45,137000.0,30.2339,30.2713,30.0472,30.1219,137000.0
2009-08-10 13:30:00,56.42,56.7,56.38,56.51,132500.0,30.1059,30.2553,30.0845,30.1539,132500.0
2009-08-10 14:00:00,56.51,56.65,56.33,56.63,116000.0,30.1539,30.2286,30.0578,30.2179,116000.0
2009-08-10 14:30:00,56.61,56.72,56.48,56.61,118000.0,30.2072,30.2659,30.1379,30.2072,118000.0
2009-08-10 15:00:00,56.6,56.78,56.49,56.64,163500.0,30.2019,30.298,30.1432,30.2232,163500.0
2009-08-10 15:30:00,56.64,56.71,56.45,56.59,380000.0,30.2232,30.2606,30.1219,30.1966,380000.0
2009-08-11 09:30:00,56.46,56.9,56.17,56.56,458500.0,30.1272,30.362,29.9725,30.1806,458500.0
2009-08-11 10:00:00,56.47,56.48,55.63,55.73,450500.0,30.1325,30.1379,29.6843,29.7377,450500.0
2009-08-11 10:30:00,55.68,55.83,55.45,55.49,258500.0,29.711,29.791,29.5883,29.6096,258500.0
2009-08-11 11:00:00,55.47,55.6,55.05,55.6,227500.0,29.5989,29.6683,29.3748,29.6683,227500.0
2009-08-11 11:30:00,55.56,55.58,55.32,55.56,87500.0,29.647,29.6576,29.5189,29.647,87500.0
2009-08-11 12:00:00,55.54,55.63,55.35,55.4,68000.0,29.6363,29.6843,29.5349,29.5616,68000.0
2009-08-11 12:30:00,55.4,55.51,55.07,55.17,179000.0,29.5616,29.6203,29.3855,29.4389,179000.0
2009-08-11 13:00:00,55.14,55.22,55.05,55.09,248500.0,29.4228,29.4655,29.3748,29.3962,248500.0
2009-08-11 13:30:00,55.11,55.27,55.1,55.2,165500.0,29.4068,29.4922,29.4015,29.4549,165500.0
2009-08-11 14:00:00,55.27,55.59,55.25,55.37,171000.0,29.4922,29.663,29.4815,29.5456,171000.0
2009-08-11 14:30:00,55.4,55.55,55.2,55.53,127000.0,29.5616,29.6416,29.4549,29.6309,127000.0
2009-08-11 15:00:00,55.53,55.62,55.25,55.48,282000.0,29.6309,29.679,29.4815,29.6043,282000.0
2009-08-11 15:30:00,55.49,55.52,54.97,55.12,703500.0,29.6096,29.6256,29.3321,29.4122,703500.0
2009-08-12 09:30:00,55.99,56.81,55.5,56.46,693500.0,29.8764,30.314,29.6149,30.1272,693500.0
2009-08-12 10:00:00,56.46,56.89,56.22,56.46,368000.0,30.1272,30.3566,29.9991,30.1272,368000.0
2009-08-12 10:30:00,56.47,56.78,56.14,56.74,312000.0,30.1325,30.298,29.9564,30.2766,312000.0
2009-08-12 11:00:00,56.73,56.98,56.62,56.93,328500.0,30.2713,30.4047,30.2126,30.378,328500.0
2009-08-12 11:30:00,56.95,57.37,56.85,57.16,384000.0,30.3887,30.6128,30.3353,30.5007,384000.0
2009-08-12 12:00:00,57.15,57.23,56.93,57.01,146000.0,30.4954,30.5381,30.378,30.4207,146000.0
2009-08-12 12:30:00,57.04,57.18,56.95,57.13,211500.0,30.4367,30.5114,30.3887,30.4847,211500.0
2009-08-12 13:00:00,57.16,57.33,57.06,57.28,149000.0,30.5007,30.5914,30.4474,30.5648,149000.0
2009-08-12 13:30:00,57.28,57.3,57.19,57.29,150500.0,30.5648,30.5754,30.5167,30.5701,150500.0
2009-08-12 14:00:00,57.27,57.49,56.51,56.51,416500.0,30.5594,30.6768,30.1539,30.1539,416500.0
2009-08-12 14:30:00,56.51,57.04,56.29,57.04,616000.0,30.1539,30.4367,30.0365,30.4367,616000.0
2009-08-12 15:00:00,57.04,57.1,56.67,56.74,311000.0,30.4367,30.4687,30.2393,30.2766,311000.0
2009-08-12 15:30:00,56.76,56.92,56.24,56.41,651000.0,30.2873,30.3727,30.0098,30.1005,651000.0
2009-08-13 09:30:00,56.84,57.5,56.52,57.06,676500.0,30.33,30.6821,30.1592,30.4474,676500.0
2009-08-13 10:00:00,57.02,57.6,56.78,57.3,489500.0,30.426,30.7355,30.298,30.5754,489500.0
2009-08-13 10:30:00,57.31,57.5,57.14,57.28,238000.0,30.5808,30.6821,30.49,30.5648,238000.0
2009-08-13 11:00:00,57.35,57.53,57.3,57.46,225500.0,30.6021,30.6982,30.5754,30.6608,225500.0
2009-08-13 11:30:00,57.46,57.77,57.42,57.69,205000.0,30.6608,30.8262,30.6395,30.7835,205000.0
2009-08-13 12:00:00,57.7,57.72,57.37,57.37,201500.0,30.7889,30.7995,30.6128,30.6128,201500.0
2009-08-13 12:30:00,57.41,57.44,57.31,57.31,123500.0,30.6341,30.6501,30.5808,30.5808,123500.0
2009-08-13 13:00:00,57.34,57.57,57.04,57.04,218500.0,30.5968,30.7195,30.4367,30.4367,218500.0
2009-08-13 13:30:00,57.02,57.17,56.79,56.91,209500.0,30.426,30.5061,30.3033,30.3673,209500.0
2009-08-13 14:00:00,56.92,57.13,56.68,57.02,160000.0,30.3727,30.4847,30.2446,30.426,160000.0
2009-08-13 14:30:00,57.05,57.22,56.93,57.02,178000.0,30.442,30.5327,30.378,30.426,178000.0
2009-08-13 15:00:00,57.06,57.14,56.78,56.79,274500.0,30.4474,30.49,30.298,30.3033,274500.0
2009-08-13 15:30:00,56.79,57.14,56.63,57.01,559500.0,30.3033,30.49,30.2179,30.4207,559500.0
2009-08-14 09:30:00,57.02,57.1,55.95,55.98,415500.0,30.426,30.4687,29.8551,29.8711,415500.0
2009-08-14 10:00:00,55.9,56.11,55.55,55.76,361500.0,29.8284,29.9404,29.6416,29.7537,361500.0
2009-08-14 10:30:00,55.76,56.07,55.64,56.07,206500.0,29.7537,29.9191,29.6896,29.9191,206500.0
2009-08-14 11:00:00,56.09,56.17,55.9,56.01,196000.0,29.9298,29.9725,29.8284,29.8871,196000.0
2009-08-14 11:30:00,55.99,56.03,55.76,56.03,142500.0,29.8764,29.8977,29.7537,29.8977,142500.0
2009-08-14 12:00:00,56.03,56.23,55.88,56.06,296500.0,29.8977,30.0045,29.8177,29.9138,296500.0
2009-08-14 12:30:00,56.06,56.06,55.83,56.0,115000.0,29.9138,29.9138,29.791,29.8817,115000.0
2009-08-14 13:00:00,55.93,55.99,55.8,55.94,187500.0,29.8444,29.8764,29.775,29.8497,187500.0
2009-08-14 13:30:00,55.94,56.06,55.86,55.98,55000.0,29.8497,29.9138,29.807,29.8711,55000.0
2009-08-14 14:00:00,55.99,56.03,55.85,55.87,66000.0,29.8764,29.8977,29.8017,29.8124,66000.0
2009-08-14 14:30:00,55.87,56.01,55.83,55.97,98500.0,29.8124,29.8871,29.791,29.8657,98500.0
2009-08-14 15:00:00,55.96,56.1,55.91,55.91,123000.0,29.8604,29.9351,29.8337,29.8337,123000.0
2009-08-14 15:30:00,55.92,56.31,55.89,56.22,389000.0,29.8391,30.0472,29.823,29.9991,389000.0
2009-08-17 09:30:00,55.3,55.49,54.67,54.87,582500.0,29.5082,29.6096,29.172,29.2788,582500.0
2009-08-17 10:00:00,54.87,54.96,54.47,54.79,347000.0,29.2788,29.3268,29.0653,29.2361,347000.0
2009-08-17 10:30:00,54.79,54.79,54.56,54.64,169500.0,29.2361,29.2361,29.1134,29.156,169500.0
2009-08-17 11:00:00,54.61,54.65,54.28,54.48,180000.0,29.14,29.1614,28.9639,29.0707,180000.0
2009-08-17 11:30:00,54.48,54.65,54.43,54.61,140500.0,29.0707,29.1614,29.044,29.14,140500.0
2009-08-17 12:00:00,54.59,54.81,54.53,54.7,194500.0,29.1294,29.2468,29.0973,29.1881,194500.0
2009-08-17 12:30:00,54.71,54.71,54.33,54.36,216500.0,29.1934,29.1934,28.9906,29.0066,216500.0
2009-08-17 13:00:00,54.34,54.51,54.3,54.41,176500.0,28.996,29.0867,28.9746,29.0333,176500.0
2009-08-17 13:30:00,54.43,54.56,54.33,54.56,187500.0,29.044,29.1134,28.9906,29.1134,187500.0
2009-08-17 14:00:00,54.51,54.66,54.29,54.54,141500.0,29.0867,29.1667,28.9693,29.1027,141500.0
2009-08-17 14:30:00,54.56,54.6,54.19,54.34,222500.0,29.1134,29.1347,28.9159,28.996,222500.0
2009-08-17 15:00:00,54.37,54.5,54.05,54.15,257000.0,29.012,29.0813,28.8412,28.8946,257000.0
2009-08-17 15:30:00,54.15,54.16,53.8,53.98,1095000.0,28.8946,28.8999,28.7078,28.8039,1095000.0
2009-08-18 09:30:00,54.14,54.7,53.75,54.01,480500.0,28.8892,29.1881,28.6811,28.8199,480500.0
2009-08-18 10:00:00,54.02,54.19,53.38,53.74,466000.0,28.8252,28.9159,28.4837,28.6758,466000.0
2009-08-18 10:30:00,53.72,53.9,53.49,53.52,165000.0,28.6651,28.7612,28.5424,28.5584,165000.0
2009-08-18 11:00:00,53.57,53.87,53.56,53.7,159500.0,28.5851,28.7452,28.5798,28.6545,159500.0
2009-08-18 11:30:00,53.7,54.15,53.7,54.13,229500.0,28.6545,28.8946,28.6545,28.8839,229500.0
2009-08-18 12:00:00,54.14,54.5,54.1,54.2,209500.0,28.8892,29.0813,28.8679,28.9213,209500.0
2009-08-18 12:30:00,54.17,54.25,53.97,54.08,98500.0,28.9052,28.9479,28.7985,28.8572,98500.0
2009-08-18 13:00:00,54.1,54.21,53.87,53.91,123500.0,28.8679,28.9266,28.7452,28.7665,123500.0
2009-08-18 13:30:00,53.9,53.95,53.68,53.8,220500.0,28.7612,28.7879,28.6438,28.7078,220500.0
2009-08-18 14:00:00,53.88,54.27,53.88,54.27,74000.0,28.7505,28.9586,28.7505,28.9586,74000.0
2009-08-18 14:30:00,54.32,54.33,53.78,53.83,144000.0,28.9853,28.9906,28.6971,28.7238,144000.0
2009-08-18 15:00:00,53.83,54.01,53.75,53.75,204500.0,28.7238,28.8199,28.6811,28.6811,204500.0
2009-08-18 15:30:00,53.73,53.91,53.6,53.79,614000.0,28.6705,28.7665,28.6011,28.7025,614000.0
2009-08-19 09:30:00,53.04,53.36,52.82,53.25,431500.0,28.3023,28.473,28.1849,28.4143,431500.0
2009-08-19 10:00:00,53.25,53.38,52.95,53.15,218500.0,28.4143,28.4837,28.2543,28.361,218500.0
2009-08-19 10:30:00,53.11,53.38,53.01,53.15,180500.0,28.3396,28.4837,28.2863,28.361,180500.0
2009-08-19 11:00:00,53.16,53.24,53.07,53.16,77500.0,28.3663,28.409,28.3183,28.3663,77500.0
2009-08-19 11:30:00,53.13,53.35,53.1,53.31,180000.0,28.3503,28.4677,28.3343,28.4463,180000.0
2009-08-19 12:00:00,53.31,53.55,53.19,53.46,248000.0,28.4463,28.5744,28.3823,28.5264,248000.0
2009-08-19 12:30:00,53.47,53.68,53.43,53.65,135500.0,28.5317,28.6438,28.5104,28.6278,135500.0
2009-08-19 13:00:00,53.65,53.97,53.65,53.76,149500.0,28.6278,28.7985,28.6278,28.6865,149500.0
2009-08-19 13:30:00,53.77,53.88,53.63,53.64,70000.0,28.6918,28.7505,28.6171,28.6224,70000.0
2009-08-19 14:00:00,53.68,53.74,53.59,53.65,72500.0,28.6438,28.6758,28.5958,28.6278,72500.0
2009-08-19 14:30:00,53.64,53.66,53.42,53.63,123500.0,28.6224,28.6331,28.505,28.6171,123500.0
2009-08-19 15:00:00,53.65,53.65,53.34,53.5,170500.0,28.6278,28.6278,28.4624,28.5477,170500.0
2009-08-19 15:30:00,53.53,53.85,53.48,53.72,413000.0,28.5637,28.7345,28.5371,28.6651,413000.0
2009-08-20 09:30:00,53.47,54.4,53.18,54.27,444000.0,28.5317,29.028,28.377,28.9586,444000.0
2009-08-20 10:00:00,54.27,54.57,54.1,54.3,277000.0,28.9586,29.1187,28.8679,28.9746,277000.0
2009-08-20 10:30:00,54.26,54.65,54.26,54.5,145500.0,28.9533,29.1614,28.9533,29.0813,145500.0
2009-08-20 11:00:00,54.49,54.5,54.17,54.34,126500.0,29.076,29.0813,28.9052,28.996,126500.0
2009-08-20 11:30:00,54.4,54.54,54.31,54.35,161000.0,29.028,29.1027,28.98,29.0013,161000.0
2009-08-20 12:00:00,54.33,54.39,54.27,54.37,59500.0,28.9906,29.0226,28.9586,29.012,59500.0
2009-08-20 12:30:00,54.4,54.47,54.34,54.35,93000.0,29.028,29.0653,28.996,29.0013,93000.0
2009-08-20 13:00:00,54.38,54.39,53.98,54.03,252000.0,29.0173,29.0226,28.8039,28.8305,252000.0
2009-08-20 13:30:00,54.03,54.14,53.88,54.11,261500.0,28.8305,28.8892,28.7505,28.8732,261500.0
2009-08-20 14:00:00,54.13,54.23,54.08,54.11,260000.0,28.8839,28.9373,28.8572,28.8732,260000.0
2009-08-20 14:30:00,54.11,54.22,54.01,54.17,152000.0,28.8732,28.9319,28.8199,28.9052,152000.0
2009-08-20 15:00:00,54.16,54.51,54.16,54.48,239000.0,28.8999,29.0867,28.8999,29.0707,239000.0
2009-08-20 15:30:00,54.48,54.58,54.35,54.41,512000.0,29.0707,29.124,29.0013,29.0333,512000.0
2009-08-21 09:30:00,55.2,55.2,54.27,54.4,631000.0,29.4549,29.4549,28.9586,29.028,631000.0
2009-08-21 10:00:00,54.51,55.33,54.45,55.13,439000.0,29.0867,29.5242,29.0547,29.4175,439000.0
2009-08-21 10:30:00,55.15,55.21,54.85,55.06,203000.0,29.4282,29.4602,29.2681,29.3802,203000.0
2009-08-21 11:00:00,55.07,55.42,55.03,55.42,282000.0,29.3855,29.5723,29.3641,29.5723,282000.0
2009-08-21 11:30:00,55.41,55.6,55.3,55.48,200000.0,29.5669,29.6683,29.5082,29.6043,200000.0
2009-08-21 12:00:00,55.48,55.49,55.37,55.47,112500.0,29.6043,29.6096,29.5456,29.5989,112500.0
2009-08-21 12:30:00,55.44,55.5,55.35,55.37,90000.0,29.5829,29.6149,29.5349,29.5456,90000.0
2009-08-21 13:00:00,55.39,55.47,55.32,55.38,124500.0,29.5562,29.5989,29.5189,29.5509,124500.0
2009-08-21 13:30:00,55.36,55.41,55.25,55.31,132500.0,29.5402,29.5669,29.4815,29.5136,132500.0
2009-08-21 14:00:00,55.28,55.44,55.28,55.37,102000.0,29.4975,29.5829,29.4975,29.5456,102000.0
2009-08-21 14:30:00,55.35,55.46,55.3,55.38,104000.0,29.5349,29.5936,29.5082,29.5509,104000.0
2009-08-21 15:00:00,55.34,55.5,55.34,55.38,176500.0,29.5296,29.6149,29.5296,29.5509,176500.0
2009-08-21 15:30:00,55.36,55.47,55.12,55.17,513500.0,29.5402,29.5989,29.4122,29.4389,513500.0
2009-08-24 09:30:00,55.59,55.75,54.31,54.33,935000.0,29.663,29.7483,28.98,28.9906,935000.0
2009-08-24 10:00:00,54.34,55.18,54.34,54.81,319500.0,28.996,29.4442,28.996,29.2468,319500.0
2009-08-24 10:30:00,54.82,54.91,54.5,54.76,192500.0,29.2521,29.3001,29.0813,29.2201,192500.0
2009-08-24 11:00:00,54.74,54.99,54.58,54.64,252000.0,29.2094,29.3428,29.124,29.156,252000.0
2009-08-24 11:30:00,54.64,54.88,54.6,54.75,162500.0,29.156,29.2841,29.1347,29.2147,162500.0
2009-08-24 12:00:00,54.75,54.8,54.52,54.52,180000.0,29.2147,29.2414,29.092,29.092,180000.0
2009-08-24 12:30:00,54.5,54.56,54.01,54.03,367000.0,29.0813,29.1134,28.8199,28.8305,367000.0
2009-08-24 13:00:00,54.03,54.11,53.58,53.7,519000.0,28.8305,28.8732,28.5904,28.6545,519000.0
2009-08-24 13:30:00,53.67,54.2,53.67,54.01,197000.0,28.6384,28.9213,28.6384,28.8199,197000.0
2009-08-24 14:00:00,54.02,54.04,53.75,53.89,249500.0,28.8252,28.8359,28.6811,28.7558,249500.0
2009-08-24 14:30:00,53.88,53.97,53.75,53.79,162000.0,28.7505,28.7985,28.6811,28.7025,162000.0
2009-08-24 15:00:00,53.81,53.87,53.47,53.72,551500.0,28.7132,28.7452,28.5317,28.6651,551500.0
2009-08-24 15:30:00,53.69,53.9,53.4,53.6,733000.0,28.6491,28.7612,28.4944,28.6011,733000.0
2009-08-25 09:30:00,53.8,54.17,53.45,53.6,265000.0,28.7078,28.9052,28.5211,28.6011,265000.0
2009-08-25 10:00:00,53.65,54.08,53.65,53.75,374000.0,28.6278,28.8572,28.6278,28.6811,374000.0
2009-08-25 10:30:00,53.7,53.94,53.64,53.9,113000.0,28.6545,28.7825,28.6224,28.7612,113000.0
2009-08-25 11:00:00,53.88,53.99,53.64,53.84,115000.0,28.7505,28.8092,28.6224,28.7292,115000.0
2009-08-25 11:30:00,53.83,53.99,53.78,53.83,130000.0,28.7238,28.8092,28.6971,28.7238,130000.0
2009-08-25 12:00:00,53.83,53.88,53.68,53.72,163000.0,28.7238,28.7505,28.6438,28.6651,163000.0
2009-08-25 12:30:00,53.74,53.76,53.5,53.54,142000.0,28.6758,28.6865,28.5477,28.5691,142000.0
2009-08-25 13:00:00,53.57,53.86,53.57,53.72,234500.0,28.5851,28.7398,28.5851,28.6651,234500.0
2009-08-25 13:30:00,53.76,53.94,53.71,53.75,84000.0,28.6865,28.7825,28.6598,28.6811,84000.0
2009-08-25 14:00:00,53.73,53.89,53.66,53.66,72500.0,28.6705,28.7558,28.6331,28.6331,72500.0
2009-08-25 14:30:00,53.67,53.67,53.4,53.55,252000.0,28.6384,28.6384,28.4944,28.5744,252000.0
2009-08-25 15:00:00,53.6,53.69,53.54,53.6,144500.0,28.6011,28.6491,28.5691,28.6011,144500.0
2009-08-25 15:30:00,53.56,53.73,53.44,53.6,393000.0,28.5798,28.6705,28.5157,28.6011,393000.0
2009-08-26 09:30:00,53.6,54.25,53.3,54.22,506500.0,28.6011,28.9479,28.441,28.9319,506500.0
2009-08-26 10:00:00,54.28,54.65,54.12,54.65,620000.0,28.9639,29.1614,28.8786,29.1614,620000.0
2009-08-26 10:30:00,54.65,54.7,54.35,54.52,250000.0,29.1614,29.1881,29.0013,29.092,250000.0
2009-08-26 11:00:00,54.5,54.5,54.14,54.21,215000.0,29.0813,29.0813,28.8892,28.9266,215000.0
2009-08-26 11:30:00,54.27,54.6,54.24,54.46,157500.0,28.9586,29.1347,28.9426,29.06,157500.0
2009-08-26 12:00:00,54.44,54.69,54.42,54.64,172000.0,29.0493,29.1827,29.0386,29.156,172000.0
2009-08-26 12:30:00,54.62,54.92,54.56,54.81,352500.0,29.1454,29.3054,29.1134,29.2468,352500.0
2009-08-26 13:00:00,54.85,54.86,54.58,54.73,242500.0,29.2681,29.2734,29.124,29.2041,242500.0
2009-08-26 13:30:00,54.71,54.82,54.57,54.82,255000.0,29.1934,29.2521,29.1187,29.2521,255000.0
2009-08-26 14:00:00,54.84,54.89,54.61,54.68,222500.0,29.2628,29.2894,29.14,29.1774,222500.0
2009-08-26 14:30:00,54.71,54.91,54.68,54.74,252000.0,29.1934,29.3001,29.1774,29.2094,252000.0
2009-08-26 15:00:00,54.72,55.04,54.72,54.91,362000.0,29.1987,29.3695,29.1987,29.3001,362000.0
2009-08-26 15:30:00,54.91,55.5,54.85,55.26,1367500.0,29.3001,29.6149,29.2681,29.4869,1367500.0
2009-08-27 09:30:00,55.19,55.45,54.53,54.58,644500.0,29.4495,29.5883,29.0973,29.124,644500.0
2009-08-27 10:00:00,54.59,54.93,54.48,54.73,221000.0,29.1294,29.3108,29.0707,29.2041,221000.0
2009-08-27 10:30:00,54.78,54.91,54.6,54.69,137000.0,29.2307,29.3001,29.1347,29.1827,137000.0
2009-08-27 11:00:00,54.67,54.85,54.6,54.78,175000.0,29.172,29.2681,29.1347,29.2307,175000.0
2009-08-27 11:30:00,54.76,55.04,54.67,54.98,236500.0,29.2201,29.3695,29.172,29.3375,236500.0
2009-08-27 12:00:00,54.99,55.46,54.84,55.42,254500.0,29.3428,29.5936,29.2628,29.5723,254500.0
2009-08-27 12:30:00,55.44,55.55,55.24,55.38,307000.0,29.5829,29.6416,29.4762,29.5509,307000.0
2009-08-27 13:00:00,55.36,55.5,55.18,55.36,247500.0,29.5402,29.6149,29.4442,29.5402,247500.0
2009-08-27 13:30:00,55.37,55.76,55.37,55.67,345000.0,29.5456,29.7537,29.5456,29.7057,345000.0
2009-08-27 14:00:00,55.69,55.87,55.61,55.81,270000.0,29.7163,29.8124,29.6736,29.7804,270000.0
2009-08-27 14:30:00,55.79,56.0,55.65,55.78,441000.0,29.7697,29.8817,29.695,29.7643,441000.0
2009-08-27 15:00:00,55.75,55.82,55.45,55.45,237500.0,29.7483,29.7857,29.5883,29.5883,237500.0
2009-08-27 15:30:00,55.48,55.73,55.48,55.59,514000.0,29.6043,29.7377,29.6043,29.663,514000.0
2009-08-28 09:30:00,55.6,56.75,55.6,56.46,961000.0,29.6683,30.2819,29.6683,30.1272,961000.0
2009-08-28 10:00:00,56.43,56.79,56.14,56.22,669000.0,30.1112,30.3033,29.9564,29.9991,669000.0
2009-08-28 10:30:00,56.2,56.61,56.1,56.24,365000.0,29.9885,30.2072,29.9351,30.0098,365000.0
2009-08-28 11:00:00,56.26,56.57,56.15,56.57,125500.0,30.0205,30.1859,29.9618,30.1859,125500.0
2009-08-28 11:30:00,56.53,56.72,56.15,56.24,148000.0,30.1645,30.2659,29.9618,30.0098,148000.0
2009-08-28 12:00:00,56.24,56.3,56.02,56.28,198000.0,30.0098,30.0418,29.8924,30.0311,198000.0
2009-08-28 12:30:00,56.24,56.36,56.22,56.32,122000.0,30.0098,30.0738,29.9991,30.0525,122000.0
2009-08-28 13:00:00,56.33,56.6,56.33,56.45,111000.0,30.0578,30.2019,30.0578,30.1219,111000.0
2009-08-28 13:30:00,56.44,56.59,56.42,56.44,95000.0,30.1165,30.1966,30.1059,30.1165,95000.0
2009-08-28 14:00:00,56.44,56.77,56.37,56.77,163000.0,30.1165,30.2926,30.0792,30.2926,163000.0
2009-08-28 14:30:00,56.71,56.9,56.56,56.9,413000.0,30.2606,30.362,30.1806,30.362,413000.0
2009-08-28 15:00:00,56.9,57.16,56.76,57.11,414500.0,30.362,30.5007,30.2873,30.474,414500.0
2009-08-28 15:30:00,57.1,57.24,56.95,57.11,820500.0,30.4687,30.5434,30.3887,30.474,820500.0
2009-08-31 09:30:00,56.4,57.28,56.22,57.28,729500.0,30.0952,30.5648,29.9991,30.5648,729500.0
2009-08-31 10:00:00,57.27,58.5,57.12,57.81,1132500.0,30.5594,31.2157,30.4794,30.8476,1132500.0
2009-08-31 10:30:00,57.84,58.35,57.65,57.87,389500.0,30.8636,31.1357,30.7622,30.8796,389500.0
2009-08-31 11:00:00,57.94,58.05,57.85,58.02,252000.0,30.9169,30.9756,30.8689,30.9596,252000.0
2009-08-31 11:30:00,58.02,58.3,58.01,58.11,217500.0,30.9596,31.109,30.9543,31.0076,217500.0
2009-08-31 12:00:00,58.11,58.2,57.9,58.07,185500.0,31.0076,31.0557,30.8956,30.9863,185500.0
2009-08-31 12:30:00,58.05,58.09,57.87,57.95,140000.0,30.9756,30.997,30.8796,30.9223,140000.0
2009-08-31 13:00:00,57.96,58.0,57.85,57.87,118500.0,30.9276,30.9489,30.8689,30.8796,118500.0
2009-08-31 13:30:00,57.87,58.22,57.83,58.16,208500.0,30.8796,31.0663,30.8582,31.0343,208500.0
2009-08-31 14:00:00,58.17,58.24,58.09,58.16,150000.0,31.0397,31.077,30.997,31.0343,150000.0
2009-08-31 14:30:00,58.15,58.49,58.11,58.29,283000.0,31.029,31.2104,31.0076,31.1037,283000.0
2009-08-31 15:00:00,58.29,58.29,57.97,58.06,394500.0,31.1037,31.1037,30.9329,30.981,394500.0
2009-08-31 15:30:00,58.06,58.35,58.02,58.2,733000.0,30.981,31.1357,30.9596,31.0557,733000.0
2009-09-01 09:30:00,58.27,58.99,57.2,58.89,1286500.0,31.093,31.4772,30.5221,31.4239,1286500.0
2009-09-01 10:00:00,58.94,59.36,58.5,58.95,1002000.0,31.4505,31.6746,31.2157,31.4559,1002000.0
2009-09-01 10:30:00,58.96,58.98,58.0,58.22,403500.0,31.4612,31.4719,30.9489,31.0663,403500.0
2009-09-01 11:00:00,58.21,58.26,57.4,57.67,778000.0,31.061,31.0877,30.6288,30.7729,778000.0
2009-09-01 11:30:00,57.7,57.79,57.23,57.54,442500.0,30.7889,30.8369,30.5381,30.7035,442500.0
2009-09-01 12:00:00,57.53,57.7,57.23,57.33,189000.0,30.6982,30.7889,30.5381,30.5914,189000.0
2009-09-01 12:30:00,57.31,57.33,56.91,57.02,277000.0,30.5808,30.5914,30.3673,30.426,277000.0
2009-09-01 13:00:00,57.0,57.12,56.53,56.74,527000.0,30.4153,30.4794,30.1645,30.2766,527000.0
2009-09-01 13:30:00,56.71,56.78,56.11,56.75,630500.0,30.2606,30.298,29.9404,30.2819,630500.0
2009-09-01 14:00:00,56.75,56.75,56.29,56.46,393500.0,30.2819,30.2819,30.0365,30.1272,393500.0
2009-09-01 14:30:00,56.45,56.68,56.36,56.62,202500.0,30.1219,30.2446,30.0738,30.2126,202500.0
2009-09-01 15:00:00,56.62,56.68,56.0,56.08,436500.0,30.2126,30.2446,29.8817,29.9244,436500.0
2009-09-01 15:30:00,56.03,56.3,55.73,55.95,1120000.0,29.8977,30.0418,29.7377,29.8551,1120000.0
2009-09-02 09:30:00,55.7,57.18,55.33,56.92,919000.0,29.7217,30.5114,29.5242,30.3727,919000.0
2009-09-02 10:00:00,56.87,57.15,56.58,56.81,639500.0,30.346,30.4954,30.1912,30.314,639500.0
2009-09-02 10:30:00,56.81,56.92,56.39,56.7,302500.0,30.314,30.3727,30.0898,30.2553,302500.0
2009-09-02 11:00:00,56.7,56.73,56.27,56.4,212000.0,30.2553,30.2713,30.0258,30.0952,212000.0
2009-09-02 11:30:00,56.4,56.41,56.06,56.11,263500.0,30.0952,30.1005,29.9138,29.9404,263500.0
2009-09-02 12:00:00,56.11,56.21,55.94,55.94,263500.0,29.9404,29.9938,29.8497,29.8497,263500.0
2009-09-02 12:30:00,55.96,55.98,55.7,55.8,175000.0,29.8604,29.8711,29.7217,29.775,175000.0
2009-09-02 13:00:00,55.78,56.05,55.55,55.94,244500.0,29.7643,29.9084,29.6416,29.8497,244500.0
2009-09-02 13:30:00,55.89,55.9,55.73,55.76,118000.0,29.823,29.8284,29.7377,29.7537,118000.0
2009-09-02 14:00:00,55.75,56.04,55.65,55.93,173500.0,29.7483,29.9031,29.695,29.8444,173500.0
2009-09-02 14:30:00,55.94,56.2,55.93,56.02,267500.0,29.8497,29.9885,29.8444,29.8924,267500.0
2009-09-02 15:00:00,56.01,56.14,55.76,55.92,183500.0,29.8871,29.9564,29.7537,29.8391,183500.0
2009-09-02 15:30:00,55.92,56.05,55.48,55.55,477000.0,29.8391,29.9084,29.6043,29.6416,477000.0
2009-09-03 09:30:00,55.94,56.5,55.69,56.0,391000.0,29.8497,30.1485,29.7163,29.8817,391000.0
2009-09-03 10:00:00,55.98,56.06,54.94,55.2,479000.0,29.8711,29.9138,29.3161,29.4549,479000.0
2009-09-03 10:30:00,55.17,55.4,54.86,55.01,283000.0,29.4389,29.5616,29.2734,29.3535,283000.0
2009-09-03 11:00:00,55.0,55.59,54.98,55.43,341500.0,29.3481,29.663,29.3375,29.5776,341500.0
2009-09-03 11:30:00,55.38,55.45,55.0,55.02,276500.0,29.5509,29.5883,29.3481,29.3588,276500.0
2009-09-03 12:00:00,54.99,55.27,54.94,54.98,360000.0,29.3428,29.4922,29.3161,29.3375,360000.0
2009-09-03 12:30:00,54.96,55.08,54.88,55.06,210500.0,29.3268,29.3908,29.2841,29.3802,210500.0
2009-09-03 13:00:00,55.06,55.17,54.71,54.77,291000.0,29.3802,29.4389,29.1934,29.2254,291000.0
2009-09-03 13:30:00,54.77,54.81,54.4,54.47,524500.0,29.2254,29.2468,29.028,29.0653,524500.0
2009-09-03 14:00:00,54.49,54.61,54.29,54.44,558000.0,29.076,29.14,28.9693,29.0493,558000.0
2009-09-03 14:30:00,54.42,54.46,53.95,53.99,616000.0,29.0386,29.06,28.7879,28.8092,616000.0
2009-09-03 15:00:00,54.01,54.13,53.69,53.72,627500.0,28.8199,28.8839,28.6491,28.6651,627500.0
2009-09-03 15:30:00,53.76,54.28,53.73,54.27,1044000.0,28.6865,28.9639,28.6705,28.9586,1044000.0
2009-09-04 09:30:00,54.01,54.18,52.47,52.69,1548500.0,28.8199,28.9106,27.9981,28.1155,1548500.0
2009-09-04 10:00:00,52.69,53.27,52.31,52.85,1111000.0,28.1155,28.425,27.9127,28.2009,1111000.0
2009-09-04 10:30:00,52.85,53.14,52.6,53.1,645000.0,28.2009,28.3556,28.0675,28.3343,645000.0
2009-09-04 11:00:00,53.13,53.15,52.62,52.77,679000.0,28.3503,28.361,28.0782,28.1582,679000.0
2009-09-04 11:30:00,52.78,53.26,52.7,53.23,602500.0,28.1635,28.4197,28.1209,28.4037,602500.0
2009-09-04 12:00:00,53.22,53.43,53.07,53.28,519500.0,28.3983,28.5104,28.3183,28.4303,519500.0
2009-09-04 12:30:00,53.31,53.67,53.3,53.43,417000.0,28.4463,28.6384,28.441,28.5104,417000.0
2009-09-04 13:00:00,53.46,53.46,53.21,53.4,379500.0,28.5264,28.5264,28.393,28.4944,379500.0
2009-09-04 13:30:00,53.41,53.43,53.28,53.3,335500.0,28.4997,28.5104,28.4303,28.441,335500.0
2009-09-04 14:00:00,53.3,53.75,53.3,53.6,372000.0,28.441,28.6811,28.441,28.6011,372000.0
2009-09-04 14:30:00,53.58,54.11,53.48,54.04,407000.0,28.5904,28.8732,28.5371,28.8359,407000.0
2009-09-04 15:00:00,54.05,54.23,53.94,54.15,523000.0,28.8412,28.9373,28.7825,28.8946,523000.0
2009-09-04 15:30:00,54.15,54.24,53.86,54.14,942500.0,28.8946,28.9426,28.7398,28.8892,942500.0
2009-09-08 09:30:00,54.95,55.49,54.1,55.13,932500.0,29.4451,29.7345,28.9897,29.5416,932500.0
2009-09-08 10:00:00,55.15,55.31,54.5,54.59,663000.0,29.5523,29.638,29.204,29.2522,663000.0
2009-09-08 10:30:00,54.61,55.36,54.49,55.35,514500.0,29.263,29.6648,29.1986,29.6595,514500.0
2009-09-08 11:00:00,55.35,55.48,54.82,54.86,581000.0,29.6595,29.7291,29.3755,29.3969,581000.0
2009-09-08 11:30:00,54.91,54.91,54.54,54.64,320000.0,29.4237,29.4237,29.2254,29.279,320000.0
2009-09-08 12:00:00,54.68,54.74,54.54,54.54,204500.0,29.3005,29.3326,29.2254,29.2254,204500.0
2009-09-08 12:30:00,54.59,54.71,54.55,54.6,169000.0,29.2522,29.3165,29.2308,29.2576,169000.0
2009-09-08 13:00:00,54.62,54.67,54.31,54.39,235000.0,29.2683,29.2951,29.1022,29.1451,235000.0
2009-09-08 13:30:00,54.43,54.59,54.31,54.55,188000.0,29.1665,29.2522,29.1022,29.2308,188000.0
2009-09-08 14:00:00,54.58,54.6,54.43,54.52,220000.0,29.2469,29.2576,29.1665,29.2147,220000.0
2009-09-08 14:30:00,54.55,54.67,54.37,54.41,454500.0,29.2308,29.2951,29.1343,29.1558,454500.0
2009-09-08 15:00:00,54.4,54.52,54.2,54.48,494500.0,29.1504,29.2147,29.0433,29.1933,494500.0
2009-09-08 15:30:00,54.5,54.6,54.4,54.52,844500.0,29.204,29.2576,29.1504,29.2147,844500.0
2009-09-09 09:30:00,54.23,54.29,53.62,54.1,770500.0,29.0593,29.0915,28.7325,28.9897,770500.0
2009-09-09 10:00:00,54.12,54.19,53.8,53.95,439500.0,29.0004,29.0379,28.8289,28.9093,439500.0
2009-09-09 10:30:00,53.95,54.49,53.85,53.85,371000.0,28.9093,29.1986,28.8557,28.8557,371000.0
2009-09-09 11:00:00,53.85,54.2,53.81,54.16,281000.0,28.8557,29.0433,28.8343,29.0218,281000.0
2009-09-09 11:30:00,54.14,54.69,54.13,54.65,580000.0,29.0111,29.3058,29.0057,29.2844,580000.0
2009-09-09 12:00:00,54.65,54.96,54.58,54.76,309500.0,29.2844,29.4505,29.2469,29.3433,309500.0
2009-09-09 12:30:00,54.8,55.08,54.71,55.06,274000.0,29.3648,29.5148,29.3165,29.5041,274000.0
2009-09-09 13:00:00,55.02,55.17,54.9,55.02,239500.0,29.4827,29.563,29.4183,29.4827,239500.0
2009-09-09 13:30:00,55.02,55.2,54.87,54.95,172000.0,29.4827,29.5791,29.4023,29.4451,172000.0
2009-09-09 14:00:00,54.96,54.96,54.64,54.79,211500.0,29.4505,29.4505,29.279,29.3594,211500.0
2009-09-09 14:30:00,54.79,54.95,54.42,54.55,217000.0,29.3594,29.4451,29.1611,29.2308,217000.0
2009-09-09 15:00:00,54.54,54.8,54.52,54.77,242500.0,29.2254,29.3648,29.2147,29.3487,242500.0
2009-09-09 15:30:00,54.77,54.88,54.48,54.81,602000.0,29.3487,29.4076,29.1933,29.3701,602000.0
2009-09-10 09:30:00,54.9,55.0,54.15,54.47,355500.0,29.4183,29.4719,29.0165,29.1879,355500.0
2009-09-10 10:00:00,54.48,54.73,54.3,54.38,208500.0,29.1933,29.3273,29.0968,29.1397,208500.0
2009-09-10 10:30:00,54.39,54.71,54.36,54.63,162500.0,29.1451,29.3165,29.129,29.2737,162500.0
2009-09-10 11:00:00,54.6,54.71,54.27,54.34,176000.0,29.2576,29.3165,29.0808,29.1183,176000.0
2009-09-10 11:30:00,54.31,54.34,54.11,54.18,242500.0,29.1022,29.1183,28.995,29.0325,242500.0
2009-09-10 12:00:00,54.2,54.48,54.18,54.44,126500.0,29.0433,29.1933,29.0325,29.1719,126500.0
2009-09-10 12:30:00,54.44,54.68,54.44,54.67,114000.0,29.1719,29.3005,29.1719,29.2951,114000.0
2009-09-10 13:00:00,54.67,54.93,54.56,54.86,254000.0,29.2951,29.4344,29.2362,29.3969,254000.0
2009-09-10 13:30:00,54.86,55.2,54.8,55.01,213500.0,29.3969,29.5791,29.3648,29.4773,213500.0
2009-09-10 14:00:00,55.04,55.09,54.83,54.97,125500.0,29.4934,29.5202,29.3808,29.4559,125500.0
2009-09-10 14:30:00,54.99,55.3,54.99,55.18,314000.0,29.4666,29.6327,29.4666,29.5684,314000.0
2009-09-10 15:00:00,55.19,55.2,54.89,55.15,263000.0,29.5737,29.5791,29.413,29.5523,263000.0
2009-09-10 15:30:00,55.13,55.25,54.98,55.12,633000.0,29.5416,29.6059,29.4612,29.5362,633000.0
2009-09-11 09:30:00,55.04,55.26,54.75,54.89,342500.0,29.4934,29.6113,29.338,29.413,342500.0
2009-09-11 10:00:00,54.83,55.06,54.5,54.85,343000.0,29.3808,29.5041,29.204,29.3916,343000.0
2009-09-11 10:30:00,54.8,55.32,54.8,55.28,183500.0,29.3648,29.6434,29.3648,29.622,183500.0
2009-09-11 11:00:00,55.33,55.51,55.05,55.07,313500.0,29.6488,29.7452,29.4987,29.5094,313500.0
2009-09-11 11:30:00,55.06,55.2,54.9,55.19,158000.0,29.5041,29.5791,29.4183,29.5737,158000.0
2009-09-11 12:00:00,55.2,55.2,54.85,54.94,110500.0,29.5791,29.5791,29.3916,29.4398,110500.0
2009-09-11 12:30:00,54.93,54.93,54.69,54.87,211500.0,29.4344,29.4344,29.3058,29.4023,211500.0
2009-09-11 13:00:00,54.87,54.94,54.77,54.85,94000.0,29.4023,29.4398,29.3487,29.3916,94000.0
2009-09-11 13:30:00,54.89,55.07,54.89,54.95,109500.0,29.413,29.5094,29.413,29.4451,109500.0
2009-09-11 14:00:00,55.0,55.23,55.0,55.21,134500.0,29.4719,29.5952,29.4719,29.5845,134500.0
2009-09-11 14:30:00,55.21,55.31,54.9,55.0,171500.0,29.5845,29.638,29.4183,29.4719,171500.0
2009-09-11 15:00:00,54.97,55.1,54.93,55.08,173000.0,29.4559,29.5255,29.4344,29.5148,173000.0
2009-09-11 15:30:00,55.08,55.35,54.94,55.05,722000.0,29.5148,29.6595,29.4398,29.4987,722000.0
2009-09-14 09:30:00,54.76,55.12,54.22,54.42,236500.0,29.3433,29.5362,29.054,29.1611,236500.0
2009-09-14 10:00:00,54.47,54.86,54.12,54.72,286000.0,29.1879,29.3969,29.0004,29.3219,286000.0
2009-09-14 10:30:00,54.72,54.83,54.41,54.81,165000.0,29.3219,29.3808,29.1558,29.3701,165000.0
2009-09-14 11:00:00,54.79,54.98,54.74,54.74,126000.0,29.3594,29.4612,29.3326,29.3326,126000.0
2009-09-14 11:30:00,54.72,54.79,54.44,54.71,84500.0,29.3219,29.3594,29.1719,29.3165,84500.0
2009-09-14 12:00:00,54.66,54.91,54.64,54.79,60500.0,29.2897,29.4237,29.279,29.3594,60500.0
2009-09-14 12:30:00,54.75,55.05,54.65,54.99,273500.0,29.338,29.4987,29.2844,29.4666,273500.0
2009-09-14 13:00:00,54.99,55.05,54.6,54.79,368000.0,29.4666,29.4987,29.2576,29.3594,368000.0
2009-09-14 13:30:00,54.79,54.94,54.69,54.82,93000.0,29.3594,29.4398,29.3058,29.3755,93000.0
2009-09-14 14:00:00,54.82,55.22,54.76,55.22,102000.0,29.3755,29.5898,29.3433,29.5898,102000.0
2009-09-14 14:30:00,55.25,55.37,55.02,55.06,199500.0,29.6059,29.6702,29.4827,29.5041,199500.0
2009-09-14 15:00:00,55.05,55.58,55.05,55.3,383500.0,29.4987,29.7827,29.4987,29.6327,383500.0
2009-09-14 15:30:00,55.29,55.65,55.24,55.57,477000.0,29.6273,29.8202,29.6005,29.7774,477000.0
2009-09-15 09:30:00,55.89,56.0,55.22,55.78,366000.0,29.9488,30.0078,29.5898,29.8899,366000.0
2009-09-15 10:00:00,55.77,55.91,55.53,55.81,243500.0,29.8845,29.9596,29.7559,29.906,243500.0
2009-09-15 10:30:00,55.85,55.89,55.63,55.7,181000.0,29.9274,29.9488,29.8095,29.847,181000.0
2009-09-15 11:00:00,55.7,55.7,55.2,55.35,265500.0,29.847,29.847,29.5791,29.6595,265500.0
2009-09-15 11:30:00,55.41,55.67,55.37,55.62,140500.0,29.6916,29.831,29.6702,29.8042,140500.0
2009-09-15 12:00:00,55.64,56.24,55.59,56.15,367000.0,29.8149,30.1364,29.7881,30.0882,367000.0
2009-09-15 12:30:00,56.15,56.46,56.15,56.4,289000.0,30.0882,30.2543,30.0882,30.2221,289000.0
2009-09-15 13:00:00,56.35,56.84,56.35,56.8,535000.0,30.1953,30.4579,30.1953,30.4365,535000.0
2009-09-15 13:30:00,56.82,56.94,56.63,56.85,414000.0,30.4472,30.5115,30.3454,30.4633,414000.0
2009-09-15 14:00:00,56.9,57.05,56.6,56.97,386000.0,30.4901,30.5704,30.3293,30.5276,386000.0
2009-09-15 14:30:00,56.97,57.0,56.45,56.96,407000.0,30.5276,30.5436,30.2489,30.5222,407000.0
2009-09-15 15:00:00,56.95,57.5,56.78,57.37,705500.0,30.5168,30.8116,30.4258,30.7419,705500.0
2009-09-15 15:30:00,57.36,57.37,56.73,56.88,1064500.0,30.7365,30.7419,30.399,30.4793,1064500.0
2009-09-16 09:30:00,57.0,57.7,56.96,57.28,569500.0,30.5436,30.9187,30.5222,30.6937,569500.0
2009-09-16 10:00:00,57.29,57.6,57.21,57.24,278500.0,30.699,30.8652,30.6562,30.6722,278500.0
2009-09-16 10:30:00,57.25,57.39,56.56,56.73,256500.0,30.6776,30.7526,30.3079,30.399,256500.0
2009-09-16 11:00:00,56.74,57.16,56.74,57.07,219500.0,30.4043,30.6294,30.4043,30.5811,219500.0
2009-09-16 11:30:00,57.06,58.3,57.05,58.27,493500.0,30.5758,31.2402,30.5704,31.2242,493500.0
2009-09-16 12:00:00,58.29,58.52,57.91,57.98,403000.0,31.2349,31.3581,31.0313,31.0688,403000.0
2009-09-16 12:30:00,57.97,58.04,57.8,57.86,107000.0,31.0634,31.1009,30.9723,31.0045,107000.0
2009-09-16 13:00:00,57.87,58.22,57.81,58.13,197500.0,31.0098,31.1974,30.9777,31.1492,197500.0
2009-09-16 13:30:00,58.12,58.16,57.73,58.0,126500.0,31.1438,31.1652,30.9348,31.0795,126500.0
2009-09-16 14:00:00,58.02,58.25,58.01,58.07,210000.0,31.0902,31.2135,31.0849,31.117,210000.0
2009-09-16 14:30:00,58.07,58.35,57.75,57.75,387500.0,31.117,31.267,30.9455,30.9455,387500.0
2009-09-16 15:00:00,57.8,58.15,57.76,58.08,413000.0,30.9723,31.1599,30.9509,31.1224,413000.0
2009-09-16 15:30:00,58.07,58.4,57.95,58.33,810000.0,31.117,31.2938,31.0527,31.2563,810000.0
2009-09-17 09:30:00,58.51,59.29,58.2,59.06,644000.0,31.3528,31.7707,31.1867,31.6475,644000.0
2009-09-17 10:00:00,59.14,59.32,58.26,58.59,875000.0,31.6904,31.7868,31.2188,31.3956,875000.0
2009-09-17 10:30:00,58.67,58.73,58.37,58.53,229000.0,31.4385,31.4707,31.2778,31.3635,229000.0
2009-09-17 11:00:00,58.54,59.04,58.54,59.03,211500.0,31.3689,31.6368,31.3689,31.6314,211500.0
2009-09-17 11:30:00,59.04,59.18,58.82,58.93,200000.0,31.6368,31.7118,31.5189,31.5778,200000.0
2009-09-17 12:00:00,58.92,59.0,58.4,58.57,232000.0,31.5725,31.6153,31.2938,31.3849,232000.0
2009-09-17 12:30:00,58.58,58.74,58.34,58.36,204500.0,31.3903,31.476,31.2617,31.2724,204500.0
2009-09-17 13:00:00,58.36,58.71,58.3,58.46,145500.0,31.2724,31.4599,31.2402,31.326,145500.0
2009-09-17 13:30:00,58.4,58.78,58.33,58.78,125000.0,31.2938,31.4975,31.2563,31.4975,125000.0
2009-09-17 14:00:00,58.73,58.84,58.56,58.76,172000.0,31.4707,31.5296,31.3796,31.4867,172000.0
2009-09-17 14:30:00,58.76,59.14,58.76,58.98,222500.0,31.4867,31.6904,31.4867,31.6046,222500.0
2009-09-17 15:00:00,59.0,59.19,58.74,59.13,430000.0,31.6153,31.7172,31.476,31.685,430000.0
2009-09-17 15:30:00,59.14,59.17,58.59,58.74,770500.0,31.6904,31.7064,31.3956,31.476,770500.0
2009-09-18 09:30:00,58.99,59.2,58.63,59.12,749000.0,31.61,31.7225,31.4171,31.6796,749000.0
2009-09-18 10:00:00,59.14,59.67,58.96,59.57,453000.0,31.6904,31.9744,31.5939,31.9208,453000.0
2009-09-18 10:30:00,59.58,60.08,59.54,59.65,589000.0,31.9261,32.1941,31.9047,31.9637,589000.0
2009-09-18 11:00:00,59.66,59.95,59.4,59.65,410000.0,31.969,32.1244,31.8297,31.9637,410000.0
2009-09-18 11:30:00,59.6,59.9,59.6,59.72,196000.0,31.9369,32.0976,31.9369,32.0012,196000.0
2009-09-18 12:00:00,59.73,59.97,59.68,59.8,219000.0,32.0065,32.1351,31.9797,32.044,219000.0
2009-09-18 12:30:00,59.8,59.91,59.6,59.7,237000.0,32.044,32.103,31.9369,31.9904,237000.0
2009-09-18 13:00:00,59.73,60.0,59.5,59.83,378500.0,32.0065,32.1512,31.8833,32.0601,378500.0
2009-09-18 13:30:00,59.83,60.43,59.7,60.39,588000.0,32.0601,32.3816,31.9904,32.3602,588000.0
2009-09-18 14:00:00,60.4,60.94,60.4,60.64,927500.0,32.3655,32.6549,32.3655,32.4941,927500.0
2009-09-18 14:30:00,60.63,60.95,60.51,60.93,693000.0,32.4888,32.6603,32.4245,32.6495,693000.0
2009-09-18 15:00:00,60.95,61.19,60.83,61.16,1233500.0,32.6603,32.7889,32.596,32.7728,1233500.0
2009-09-18 15:30:00,61.13,61.15,60.75,60.8,1342000.0,32.7567,32.7674,32.5531,32.5799,1342000.0
2009-09-21 09:30:00,60.88,61.22,60.1,60.31,714500.0,32.6228,32.8049,32.2048,32.3173,714500.0
2009-09-21 10:00:00,60.36,61.8,60.21,61.63,650500.0,32.3441,33.1157,32.2637,33.0246,650500.0
2009-09-21 10:30:00,61.62,61.68,60.78,61.14,534000.0,33.0193,33.0514,32.5692,32.7621,534000.0
2009-09-21 11:00:00,61.16,61.59,61.02,61.39,378000.0,32.7728,33.0032,32.6978,32.896,378000.0
2009-09-21 11:30:00,61.36,61.48,61.16,61.44,192500.0,32.88,32.9443,32.7728,32.9228,192500.0
2009-09-21 12:00:00,61.46,61.51,61.0,61.1,155000.0,32.9335,32.9603,32.6871,32.7406,155000.0
2009-09-21 12:30:00,61.05,61.31,60.94,61.07,207000.0,32.7138,32.8532,32.6549,32.7246,207000.0
2009-09-21 13:00:00,61.06,61.48,60.96,61.36,135500.0,32.7192,32.9443,32.6656,32.88,135500.0
2009-09-21 13:30:00,61.32,61.37,61.09,61.32,192500.0,32.8585,32.8853,32.7353,32.8585,192500.0
2009-09-21 14:00:00,61.29,61.45,61.07,61.33,210500.0,32.8425,32.9282,32.7246,32.8639,210500.0
2009-09-21 14:30:00,61.23,61.43,61.23,61.33,110000.0,32.8103,32.9175,32.8103,32.8639,110000.0
2009-09-21 15:00:00,61.3,61.6,61.21,61.42,288000.0,32.8478,33.0086,32.7996,32.9121,288000.0
2009-09-21 15:30:00,61.39,61.4,60.92,60.92,851000.0,32.896,32.9014,32.6442,32.6442,851000.0
2009-09-22 09:30:00,61.01,61.76,60.5,61.64,616500.0,32.6924,33.0943,32.4191,33.03,616500.0
2009-09-22 10:00:00,61.6,61.69,61.17,61.58,301500.0,33.0086,33.0568,32.7781,32.9978,301500.0
2009-09-22 10:30:00,61.56,61.75,61.37,61.45,219500.0,32.9871,33.0889,32.8853,32.9282,219500.0
2009-09-22 11:00:00,61.45,61.71,61.38,61.56,208000.0,32.9282,33.0675,32.8907,32.9871,208000.0
2009-09-22 11:30:00,61.56,61.69,61.4,61.58,137000.0,32.9871,33.0568,32.9014,32.9978,137000.0
2009-09-22 12:00:00,61.6,62.25,61.6,62.24,351500.0,33.0086,33.3569,33.0086,33.3515,351500.0
2009-09-22 12:30:00,62.29,62.43,62.18,62.27,230500.0,33.3783,33.4533,33.3194,33.3676,230500.0
2009-09-22 13:00:00,62.24,62.38,62.04,62.08,158000.0,33.3515,33.4265,33.2443,33.2658,158000.0
2009-09-22 13:30:00,62.09,62.33,62.09,62.2,222500.0,33.2711,33.3997,33.2711,33.3301,222500.0
2009-09-22 14:00:00,62.25,62.42,62.19,62.39,179000.0,33.3569,33.448,33.3247,33.4319,179000.0
2009-09-22 14:30:00,62.42,62.57,62.25,62.53,253500.0,33.448,33.5283,33.3569,33.5069,253500.0
2009-09-22 15:00:00,62.52,62.63,62.21,62.44,404000.0,33.5016,33.5605,33.3354,33.4587,404000.0
2009-09-22 15:30:00,62.48,62.68,62.14,62.2,759000.0,33.4801,33.5873,33.2979,33.3301,759000.0
2009-09-23 09:30:00,62.6,62.94,61.8,62.67,598500.0,33.5444,33.7266,33.1157,33.5819,598500.0
2009-09-23 10:00:00,62.62,62.68,61.92,62.47,486000.0,33.5551,33.5873,33.18,33.4748,486000.0
2009-09-23 10:30:00,62.36,62.62,62.09,62.53,165500.0,33.4158,33.5551,33.2711,33.5069,165500.0
2009-09-23 11:00:00,62.57,62.57,62.05,62.15,132500.0,33.5283,33.5283,33.2497,33.3033,132500.0
2009-09-23 11:30:00,62.18,62.45,62.13,62.4,107000.0,33.3194,33.464,33.2926,33.4372,107000.0
2009-09-23 12:00:00,62.35,62.4,62.18,62.23,91500.0,33.4105,33.4372,33.3194,33.3462,91500.0
2009-09-23 12:30:00,62.22,62.51,62.14,62.51,193500.0,33.3408,33.4962,33.2979,33.4962,193500.0
2009-09-23 13:00:00,62.5,62.83,62.43,62.57,268000.0,33.4908,33.6677,33.4533,33.5283,268000.0
2009-09-23 13:30:00,62.57,62.79,62.56,62.62,155000.0,33.5283,33.6462,33.523,33.5551,155000.0
2009-09-23 14:00:00,62.62,62.91,62.54,62.74,144000.0,33.5551,33.7105,33.5123,33.6194,144000.0
2009-09-23 14:30:00,62.72,63.0,62.6,62.68,230500.0,33.6087,33.7588,33.5444,33.5873,230500.0
2009-09-23 15:00:00,62.75,62.98,62.17,62.3,398500.0,33.6248,33.748,33.314,33.3837,398500.0
2009-09-23 15:30:00,62.32,62.35,61.2,61.24,983000.0,33.3944,33.4105,32.7942,32.8157,983000.0
2009-09-24 09:30:00,61.1,61.4,59.93,60.05,656500.0,32.7406,32.9014,32.1137,32.178,656500.0
2009-09-24 10:00:00,60.07,60.13,59.01,59.28,842500.0,32.1887,32.2209,31.6207,31.7654,842500.0
2009-09-24 10:30:00,59.28,59.72,59.1,59.57,418000.0,31.7654,32.0012,31.6689,31.9208,418000.0
2009-09-24 11:00:00,59.55,59.89,59.48,59.88,349500.0,31.9101,32.0923,31.8726,32.0869,349500.0
2009-09-24 11:30:00,59.86,60.04,59.74,59.89,189500.0,32.0762,32.1726,32.0119,32.0923,189500.0
2009-09-24 12:00:00,59.86,59.89,59.68,59.79,116000.0,32.0762,32.0923,31.9797,32.0387,116000.0
2009-09-24 12:30:00,59.79,59.85,59.36,59.36,143500.0,32.0387,32.0708,31.8083,31.8083,143500.0
2009-09-24 13:00:00,59.36,59.7,59.19,59.4,184500.0,31.8083,31.9904,31.7172,31.8297,184500.0
2009-09-24 13:30:00,59.41,59.51,59.1,59.39,161000.0,31.835,31.8886,31.6689,31.8243,161000.0
2009-09-24 14:00:00,59.41,59.59,59.27,59.44,157000.0,31.835,31.9315,31.76,31.8511,157000.0
2009-09-24 14:30:00,59.39,59.73,59.34,59.68,266000.0,31.8243,32.0065,31.7975,31.9797,266000.0
2009-09-24 15:00:00,59.7,60.09,59.59,59.75,259500.0,31.9904,32.1994,31.9315,32.0172,259500.0
2009-09-24 15:30:00,59.76,60.2,59.6,59.68,716000.0,32.0226,32.2584,31.9369,31.9797,716000.0
2009-09-25 09:30:00,59.4,59.54,58.82,59.33,419000.0,31.8297,31.9047,31.5189,31.7922,419000.0
2009-09-25 10:00:00,59.29,59.51,59.06,59.24,230500.0,31.7707,31.8886,31.6475,31.744,230500.0
2009-09-25 10:30:00,59.3,59.42,58.68,58.8,261000.0,31.7761,31.8404,31.4439,31.5082,261000.0
2009-09-25 11:00:00,58.84,59.2,58.8,59.13,126000.0,31.5296,31.7225,31.5082,31.685,126000.0
2009-09-25 11:30:00,59.12,59.34,59.01,59.15,165500.0,31.6796,31.7975,31.6207,31.6957,165500.0
2009-09-25 12:00:00,59.12,59.17,58.7,58.8,183500.0,31.6796,31.7064,31.4546,31.5082,183500.0
2009-09-25 12:30:00,58.79,58.83,58.5,58.52,127500.0,31.5028,31.5243,31.3474,31.3581,127500.0
2009-09-25 13:00:00,58.53,58.62,58.05,58.6,326000.0,31.3635,31.4117,31.1063,31.401,326000.0
2009-09-25 13:30:00,58.5,58.86,58.41,58.86,211500.0,31.3474,31.5403,31.2992,31.5403,211500.0
2009-09-25 14:00:00,58.86,59.19,58.76,58.77,218000.0,31.5403,31.7172,31.4867,31.4921,218000.0
2009-09-25 14:30:00,58.77,59.28,58.57,59.24,183000.0,31.4921,31.7654,31.3849,31.744,183000.0
2009-09-25 15:00:00,59.21,59.29,58.93,59.2,231000.0,31.7279,31.7707,31.5778,31.7225,231000.0
2009-09-25 15:30:00,59.16,59.22,58.69,58.69,598500.0,31.7011,31.7332,31.4492,31.4492,598500.0
2009-09-28 09:30:00,59.22,59.92,59.21,59.33,338000.0,31.7332,32.1083,31.7279,31.7922,338000.0
2009-09-28 10:00:00,59.44,59.67,59.2,59.33,278500.0,31.8511,31.9744,31.7225,31.7922,278500.0
2009-09-28 10:30:00,59.44,59.84,59.42,59.83,143500.0,31.8511,32.0655,31.8404,32.0601,143500.0
2009-09-28 11:00:00,59.79,60.2,59.77,60.2,169000.0,32.0387,32.2584,32.028,32.2584,169000.0
2009-09-28 11:30:00,60.19,60.71,60.12,60.65,302500.0,32.253,32.5317,32.2155,32.4995,302500.0
2009-09-28 12:00:00,60.65,61.18,60.64,60.8,490000.0,32.4995,32.7835,32.4941,32.5799,490000.0
2009-09-28 12:30:00,60.85,61.46,60.75,61.12,358000.0,32.6067,32.9335,32.5531,32.7514,358000.0
2009-09-28 13:00:00,61.14,61.78,61.01,61.6,481000.0,32.7621,33.105,32.6924,33.0086,481000.0
2009-09-28 13:30:00,61.6,61.86,61.43,61.61,457500.0,33.0086,33.1479,32.9175,33.0139,457500.0
2009-09-28 14:00:00,61.6,61.64,61.27,61.56,357000.0,33.0086,33.03,32.8317,32.9871,357000.0
2009-09-28 14:30:00,61.57,61.63,61.25,61.33,404000.0,32.9925,33.0246,32.821,32.8639,404000.0
2009-09-28 15:00:00,61.33,61.56,61.25,61.44,406500.0,32.8639,32.9871,32.821,32.9228,406500.0
2009-09-28 15:30:00,61.42,61.96,61.37,61.92,1001000.0,32.9121,33.2015,32.8853,33.18,1001000.0
2009-09-29 09:30:00,61.6,62.44,61.4,61.9,794500.0,33.0086,33.4587,32.9014,33.1693,794500.0
2009-09-29 10:00:00,61.77,62.04,61.11,61.91,528500.0,33.0997,33.2443,32.746,33.1747,528500.0
2009-09-29 10:30:00,61.91,62.15,61.38,61.45,387500.0,33.1747,33.3033,32.8907,32.9282,387500.0
2009-09-29 11:00:00,61.45,61.67,61.28,61.51,339500.0,32.9282,33.0461,32.8371,32.9603,339500.0
2009-09-29 11:30:00,61.55,61.62,60.76,61.07,459500.0,32.9818,33.0193,32.5584,32.7246,459500.0
2009-09-29 12:00:00,61.08,61.27,60.64,60.86,416500.0,32.7299,32.8317,32.4941,32.612,416500.0
2009-09-29 12:30:00,60.89,61.25,60.88,61.25,234500.0,32.6281,32.821,32.6228,32.821,234500.0
2009-09-29 13:00:00,61.2,61.42,61.02,61.35,132500.0,32.7942,32.9121,32.6978,32.8746,132500.0
2009-09-29 13:30:00,61.28,61.74,61.17,61.74,198500.0,32.8371,33.0836,32.7781,33.0836,198500.0
2009-09-29 14:00:00,61.79,61.79,61.38,61.5,255500.0,33.1104,33.1104,32.8907,32.955,255500.0
2009-09-29 14:30:00,61.49,61.67,61.3,61.39,340500.0,32.9496,33.0461,32.8478,32.896,340500.0
2009-09-29 15:00:00,61.37,61.63,61.21,61.33,376000.0,32.8853,33.0246,32.7996,32.8639,376000.0
2009-09-29 15:30:00,61.34,61.52,61.15,61.16,820000.0,32.8692,32.9657,32.7674,32.7728,820000.0
2009-09-30 09:30:00,61.25,61.74,60.0,60.4,845500.0,32.821,33.0836,32.1512,32.3655,845500.0
2009-09-30 10:00:00,60.31,60.99,60.02,60.4,569500.0,32.3173,32.6817,32.1619,32.3655,569500.0
2009-09-30 10:30:00,60.37,60.53,60.2,60.35,285500.0,32.3495,32.4352,32.2584,32.3387,285500.0
2009-09-30 11:00:00,60.39,60.99,60.38,60.91,205500.0,32.3602,32.6817,32.3548,32.6388,205500.0
2009-09-30 11:30:00,60.89,61.13,60.81,61.09,244000.0,32.6281,32.7567,32.5852,32.7353,244000.0
2009-09-30 12:00:00,61.13,61.51,61.02,61.26,195000.0,32.7567,32.9603,32.6978,32.8264,195000.0
2009-09-30 12:30:00,61.33,61.47,61.19,61.34,151500.0,32.8639,32.9389,32.7889,32.8692,151500.0
2009-09-30 13:00:00,61.36,61.61,61.0,61.23,342000.0,32.88,33.0139,32.6871,32.8103,342000.0
2009-09-30 13:30:00,61.22,61.34,61.0,61.28,173500.0,32.8049,32.8692,32.6871,32.8371,173500.0
2009-09-30 14:00:00,61.29,61.29,60.91,61.15,301500.0,32.8425,32.8425,32.6388,32.7674,301500.0
2009-09-30 14:30:00,61.15,61.55,61.08,61.36,309500.0,32.7674,32.9818,32.7299,32.88,309500.0
2009-09-30 15:00:00,61.34,61.37,61.0,61.26,479000.0,32.8692,32.8853,32.6871,32.8264,479000.0
2009-09-30 15:30:00,61.24,61.71,61.18,61.64,867000.0,32.8157,33.0675,32.7835,33.03,867000.0
2009-10-01 09:30:00,60.6,60.6,59.57,59.94,1048500.0,32.4727,32.4727,31.9208,32.119,1048500.0
2009-10-01 10:00:00,59.98,60.27,59.57,60.0,443000.0,32.1405,32.2959,31.9208,32.1512,443000.0
2009-10-01 10:30:00,59.99,60.01,59.51,59.96,375000.0,32.1458,32.1566,31.8886,32.1298,375000.0
2009-10-01 11:00:00,60.0,60.0,59.25,59.29,337000.0,32.1512,32.1512,31.7493,31.7707,337000.0
2009-10-01 11:30:00,59.25,59.31,59.0,59.12,316500.0,31.7493,31.7815,31.6153,31.6796,316500.0
2009-10-01 12:00:00,59.12,59.44,59.08,59.4,324500.0,31.6796,31.8511,31.6582,31.8297,324500.0
2009-10-01 12:30:00,59.39,59.44,59.13,59.39,159000.0,31.8243,31.8511,31.685,31.8243,159000.0
2009-10-01 13:00:00,59.37,59.54,59.05,59.3,267000.0,31.8136,31.9047,31.6421,31.7761,267000.0
2009-10-01 13:30:00,59.24,59.59,59.16,59.31,189500.0,31.744,31.9315,31.7011,31.7815,189500.0
2009-10-01 14:00:00,59.35,59.43,59.16,59.38,209000.0,31.8029,31.8458,31.7011,31.819,209000.0
2009-10-01 14:30:00,59.36,59.54,59.16,59.18,367000.0,31.8083,31.9047,31.7011,31.7118,367000.0
2009-10-01 15:00:00,59.15,59.3,58.93,59.04,408000.0,31.6957,31.7761,31.5778,31.6368,408000.0
2009-10-01 15:30:00,59.08,59.35,58.51,58.51,1108500.0,31.6582,31.8029,31.3528,31.3528,1108500.0
2009-10-02 09:30:00,57.8,58.9,57.5,58.58,872000.0,30.9723,31.5618,30.8116,31.3903,872000.0
2009-10-02 10:00:00,58.52,60.3,58.37,60.06,1011000.0,31.3581,32.312,31.2778,32.1834,1011000.0
2009-10-02 10:30:00,60.01,60.45,59.01,59.16,574500.0,32.1566,32.3923,31.6207,31.7011,574500.0
2009-10-02 11:00:00,59.21,59.69,59.17,59.17,243500.0,31.7279,31.9851,31.7064,31.7064,243500.0
2009-10-02 11:30:00,59.16,59.53,58.79,59.0,273000.0,31.7011,31.8993,31.5028,31.6153,273000.0
2009-10-02 12:00:00,58.96,59.46,58.96,59.43,180000.0,31.5939,31.8618,31.5939,31.8458,180000.0
2009-10-02 12:30:00,59.48,59.48,59.09,59.32,216500.0,31.8726,31.8726,31.6636,31.7868,216500.0
2009-10-02 13:00:00,59.3,59.58,59.29,59.47,115000.0,31.7761,31.9261,31.7707,31.8672,115000.0
2009-10-02 13:30:00,59.48,59.55,59.11,59.28,132500.0,31.8726,31.9101,31.6743,31.7654,132500.0
2009-10-02 14:00:00,59.26,59.43,59.1,59.22,134000.0,31.7547,31.8458,31.6689,31.7332,134000.0
2009-10-02 14:30:00,59.22,59.29,58.63,58.63,178500.0,31.7332,31.7707,31.4171,31.4171,178500.0
2009-10-02 15:00:00,58.63,58.65,58.37,58.4,262000.0,31.4171,31.4278,31.2778,31.2938,262000.0
2009-10-02 15:30:00,58.41,58.79,58.34,58.63,570000.0,31.2992,31.5028,31.2617,31.4171,570000.0
2009-10-05 09:30:00,59.01,59.1,58.52,58.78,521000.0,31.6207,31.6689,31.3581,31.4975,521000.0
2009-10-05 10:00:00,58.86,58.92,58.16,58.41,470000.0,31.5403,31.5725,31.1652,31.2992,470000.0
2009-10-05 10:30:00,58.45,58.57,58.32,58.41,270500.0,31.3206,31.3849,31.251,31.2992,270500.0
2009-10-05 11:00:00,58.38,58.53,58.22,58.5,201500.0,31.2831,31.3635,31.1974,31.3474,201500.0
2009-10-05 11:30:00,58.54,58.83,58.52,58.7,264000.0,31.3689,31.5243,31.3581,31.4546,264000.0
2009-10-05 12:00:00,58.67,58.67,58.31,58.31,118500.0,31.4385,31.4385,31.2456,31.2456,118500.0
2009-10-05 12:30:00,58.3,58.4,58.2,58.4,235500.0,31.2402,31.2938,31.1867,31.2938,235500.0
2009-10-05 13:00:00,58.4,58.55,58.32,58.36,119500.0,31.2938,31.3742,31.251,31.2724,119500.0
2009-10-05 13:30:00,58.37,58.42,58.14,58.21,161500.0,31.2778,31.3046,31.1545,31.192,161500.0
2009-10-05 14:00:00,58.23,58.33,58.02,58.28,196500.0,31.2027,31.2563,31.0902,31.2295,196500.0
2009-10-05 14:30:00,58.31,58.61,58.29,58.51,253000.0,31.2456,31.4064,31.2349,31.3528,253000.0
2009-10-05 15:00:00,58.53,58.6,58.4,58.5,285500.0,31.3635,31.401,31.2938,31.3474,285500.0
2009-10-05 15:30:00,58.51,58.63,58.2,58.6,562000.0,31.3528,31.4171,31.1867,31.401,562000.0
2009-10-06 09:30:00,58.82,59.33,58.26,58.68,755500.0,31.5189,31.7922,31.2188,31.4439,755500.0
2009-10-06 10:00:00,58.63,58.75,58.27,58.27,362000.0,31.4171,31.4814,31.2242,31.2242,362000.0
2009-10-06 10:30:00,58.26,58.29,57.76,58.17,521500.0,31.2188,31.2349,30.9509,31.1706,521500.0
2009-10-06 11:00:00,58.17,58.57,58.09,58.37,301000.0,31.1706,31.3849,31.1277,31.2778,301000.0
2009-10-06 11:30:00,58.33,58.54,58.23,58.31,258000.0,31.2563,31.3689,31.2027,31.2456,258000.0
2009-10-06 12:00:00,58.29,58.49,58.23,58.34,218500.0,31.2349,31.3421,31.2027,31.2617,218500.0
2009-10-06 12:30:00,58.35,58.4,57.9,57.99,281500.0,31.267,31.2938,31.0259,31.0741,281500.0
2009-10-06 13:00:00,57.95,58.2,57.72,58.1,264500.0,31.0527,31.1867,30.9295,31.1331,264500.0
2009-10-06 13:30:00,58.07,58.09,57.5,57.71,361000.0,31.117,31.1277,30.8116,30.9241,361000.0
2009-10-06 14:00:00,57.66,57.74,57.34,57.47,440000.0,30.8973,30.9402,30.7258,30.7955,440000.0
2009-10-06 14:30:00,57.47,57.94,57.36,57.87,286000.0,30.7955,31.0473,30.7365,31.0098,286000.0
2009-10-06 15:00:00,57.87,58.1,57.58,57.87,590000.0,31.0098,31.1331,30.8544,31.0098,590000.0
2009-10-06 15:30:00,57.87,57.96,57.24,57.52,1153500.0,31.0098,31.0581,30.6722,30.8223,1153500.0
2009-10-07 09:30:00,57.26,57.4,56.36,56.45,778500.0,30.683,30.758,30.2007,30.2489,778500.0
2009-10-07 10:00:00,56.54,57.53,56.32,57.51,504000.0,30.2971,30.8276,30.1793,30.8169,504000.0
2009-10-07 10:30:00,57.46,57.7,57.03,57.62,326000.0,30.7901,30.9187,30.5597,30.8759,326000.0
2009-10-07 11:00:00,57.7,58.04,57.52,57.72,495000.0,30.9187,31.1009,30.8223,30.9295,495000.0
2009-10-07 11:30:00,57.71,57.71,56.97,56.97,318500.0,30.9241,30.9241,30.5276,30.5276,318500.0
2009-10-07 12:00:00,57.0,57.46,56.93,57.4,249000.0,30.5436,30.7901,30.5061,30.758,249000.0
2009-10-07 12:30:00,57.34,57.44,57.04,57.44,182500.0,30.7258,30.7794,30.5651,30.7794,182500.0
2009-10-07 13:00:00,57.43,57.61,57.22,57.58,267000.0,30.7741,30.8705,30.6615,30.8544,267000.0
2009-10-07 13:30:00,57.56,57.74,57.39,57.61,208500.0,30.8437,30.9402,30.7526,30.8705,208500.0
2009-10-07 14:00:00,57.61,57.61,57.12,57.25,282000.0,30.8705,30.8705,30.6079,30.6776,282000.0
2009-10-07 14:30:00,57.31,57.57,57.09,57.44,363500.0,30.7098,30.8491,30.5919,30.7794,363500.0
2009-10-07 15:00:00,57.45,57.55,57.23,57.35,526500.0,30.7848,30.8384,30.6669,30.7312,526500.0
2009-10-07 15:30:00,57.37,57.95,57.28,57.83,707500.0,30.7419,31.0527,30.6937,30.9884,707500.0
2009-10-08 09:30:00,58.55,59.22,58.11,58.33,912000.0,31.3742,31.7332,31.1384,31.2563,912000.0
2009-10-08 10:00:00,58.35,58.51,58.1,58.2,379000.0,31.267,31.3528,31.1331,31.1867,379000.0
2009-10-08 10:30:00,58.2,58.49,58.18,58.25,231000.0,31.1867,31.3421,31.1759,31.2135,231000.0
2009-10-08 11:00:00,58.27,58.6,57.95,58.45,340500.0,31.2242,31.401,31.0527,31.3206,340500.0
2009-10-08 11:30:00,58.41,58.51,58.05,58.11,275000.0,31.2992,31.3528,31.1063,31.1384,275000.0
2009-10-08 12:00:00,58.14,58.6,58.07,58.54,243500.0,31.1545,31.401,31.117,31.3689,243500.0
2009-10-08 12:30:00,58.52,58.6,58.05,58.12,322500.0,31.3581,31.401,31.1063,31.1438,322500.0
2009-10-08 13:00:00,58.14,58.29,58.03,58.13,243000.0,31.1545,31.2349,31.0956,31.1492,243000.0
2009-10-08 13:30:00,58.14,58.24,58.01,58.14,160500.0,31.1545,31.2081,31.0849,31.1545,160500.0
2009-10-08 14:00:00,58.11,58.2,57.65,57.82,287500.0,31.1384,31.1867,30.8919,30.983,287500.0
2009-10-08 14:30:00,57.82,57.92,57.68,57.74,274500.0,30.983,31.0366,30.908,30.9402,274500.0
2009-10-08 15:00:00,57.74,58.06,57.67,57.7,523500.0,30.9402,31.1116,30.9027,30.9187,523500.0
2009-10-08 15:30:00,57.7,57.78,57.33,57.37,791500.0,30.9187,30.9616,30.7205,30.7419,791500.0
2009-10-09 09:30:00,57.2,58.54,57.01,58.14,497500.0,30.6508,31.3689,30.549,31.1545,497500.0
2009-10-09 10:00:00,58.11,58.46,58.05,58.22,269500.0,31.1384,31.326,31.1063,31.1974,269500.0
2009-10-09 10:30:00,58.25,58.51,58.21,58.37,142000.0,31.2135,31.3528,31.192,31.2778,142000.0
2009-10-09 11:00:00,58.37,58.42,58.24,58.25,182000.0,31.2778,31.3046,31.2081,31.2135,182000.0
2009-10-09 11:30:00,58.22,58.23,58.0,58.12,135000.0,31.1974,31.2027,31.0795,31.1438,135000.0
2009-10-09 12:00:00,58.17,58.22,57.95,58.01,244000.0,31.1706,31.1974,31.0527,31.0849,244000.0
2009-10-09 12:30:00,58.01,58.32,57.93,58.32,141500.0,31.0849,31.251,31.042,31.251,141500.0
2009-10-09 13:00:00,58.32,58.47,58.21,58.38,129500.0,31.251,31.3313,31.192,31.2831,129500.0
2009-10-09 13:30:00,58.4,58.46,58.3,58.38,157000.0,31.2938,31.326,31.2402,31.2831,157000.0
2009-10-09 14:00:00,58.39,58.52,58.37,58.51,120000.0,31.2885,31.3581,31.2778,31.3528,120000.0
2009-10-09 14:30:00,58.53,58.75,58.39,58.66,173000.0,31.3635,31.4814,31.2885,31.4332,173000.0
2009-10-09 15:00:00,58.62,58.97,58.62,58.91,362500.0,31.4117,31.5993,31.4117,31.5671,362500.0
2009-10-09 15:30:00,58.89,59.04,58.7,58.93,721500.0,31.5564,31.6368,31.4546,31.5778,721500.0
2009-10-12 09:30:00,58.95,59.88,58.79,59.7,411000.0,31.5886,32.0869,31.5028,31.9904,411000.0
2009-10-12 10:00:00,59.7,59.7,59.04,59.1,302500.0,31.9904,31.9904,31.6368,31.6689,302500.0
2009-10-12 10:30:00,59.1,59.6,59.1,59.52,172500.0,31.6689,31.9369,31.6689,31.894,172500.0
2009-10-12 11:00:00,59.52,59.58,59.05,59.15,185500.0,31.894,31.9261,31.6421,31.6957,185500.0
2009-10-12 11:30:00,59.19,59.34,59.12,59.26,87500.0,31.7172,31.7975,31.6796,31.7547,87500.0
2009-10-12 12:00:00,59.26,59.32,58.93,59.09,186000.0,31.7547,31.7868,31.5778,31.6636,186000.0
2009-10-12 12:30:00,59.1,59.35,59.06,59.26,395000.0,31.6689,31.8029,31.6475,31.7547,395000.0
2009-10-12 13:00:00,59.25,59.54,59.2,59.29,459000.0,31.7493,31.9047,31.7225,31.7707,459000.0
2009-10-12 13:30:00,59.29,59.51,59.26,59.47,205500.0,31.7707,31.8886,31.7547,31.8672,205500.0
2009-10-12 14:00:00,59.5,59.6,58.83,59.0,251500.0,31.8833,31.9369,31.5243,31.6153,251500.0
2009-10-12 14:30:00,59.0,59.37,58.84,59.2,194500.0,31.6153,31.8136,31.5296,31.7225,194500.0
2009-10-12 15:00:00,59.23,59.5,59.2,59.35,222000.0,31.7386,31.8833,31.7225,31.8029,222000.0
2009-10-12 15:30:00,59.39,59.57,59.25,59.56,472000.0,31.8243,31.9208,31.7493,31.9154,472000.0
2009-10-13 09:30:00,59.36,60.69,59.03,60.45,809000.0,31.8083,32.5209,31.6314,32.3923,809000.0
2009-10-13 10:00:00,60.43,60.49,59.43,59.8,632500.0,32.3816,32.4138,31.8458,32.044,632500.0
2009-10-13 10:30:00,59.84,59.96,59.6,59.9,501500.0,32.0655,32.1298,31.9369,32.0976,501500.0
2009-10-13 11:00:00,59.9,59.94,59.47,59.75,298500.0,32.0976,32.119,31.8672,32.0172,298500.0
2009-10-13 11:30:00,59.79,60.53,59.78,60.43,284000.0,32.0387,32.4352,32.0333,32.3816,284000.0
2009-10-13 12:00:00,60.45,60.69,60.29,60.52,315500.0,32.3923,32.5209,32.3066,32.4298,315500.0
2009-10-13 12:30:00,60.5,60.67,60.35,60.36,153500.0,32.4191,32.5102,32.3387,32.3441,153500.0
2009-10-13 13:00:00,60.38,60.46,60.12,60.19,164000.0,32.3548,32.3977,32.2155,32.253,164000.0
2009-10-13 13:30:00,60.15,60.55,60.0,60.39,178000.0,32.2316,32.4459,32.1512,32.3602,178000.0
2009-10-13 14:00:00,60.37,60.47,60.07,60.24,182000.0,32.3495,32.4031,32.1887,32.2798,182000.0
2009-10-13 14:30:00,60.23,60.53,60.22,60.28,312000.0,32.2744,32.4352,32.2691,32.3012,312000.0
2009-10-13 15:00:00,60.23,60.78,60.2,60.67,653500.0,32.2744,32.5692,32.2584,32.5102,653500.0
2009-10-13 15:30:00,60.66,60.96,60.6,60.73,1122000.0,32.5049,32.6656,32.4727,32.5424,1122000.0
2009-10-14 09:30:00,61.26,61.97,61.2,61.4,622500.0,32.8264,33.2068,32.7942,32.9014,622500.0
2009-10-14 10:00:00,61.41,61.98,61.41,61.83,291500.0,32.9068,33.2122,32.9068,33.1318,291500.0
2009-10-14 10:30:00,61.83,62.46,61.78,62.4,631000.0,33.1318,33.4694,33.105,33.4372,631000.0
2009-10-14 11:00:00,62.41,62.8,62.32,62.75,346500.0,33.4426,33.6516,33.3944,33.6248,346500.0
2009-10-14 11:30:00,62.74,62.78,62.36,62.57,603500.0,33.6194,33.6409,33.4158,33.5283,603500.0
2009-10-14 12:00:00,62.52,62.6,61.63,61.77,1070500.0,33.5016,33.5444,33.0246,33.0997,1070500.0
2009-10-14 12:30:00,61.73,62.04,61.72,62.02,309500.0,33.0782,33.2443,33.0729,33.2336,309500.0
2009-10-14 13:00:00,62.02,62.2,61.9,62.17,262500.0,33.2336,33.3301,33.1693,33.314,262500.0
2009-10-14 13:30:00,62.19,62.23,61.5,61.93,509000.0,33.3247,33.3462,32.955,33.1854,509000.0
2009-10-14 14:00:00,61.91,61.95,61.64,61.68,515500.0,33.1747,33.1961,33.03,33.0514,515500.0
2009-10-14 14:30:00,61.68,62.02,61.56,61.96,526500.0,33.0514,33.2336,32.9871,33.2015,526500.0
2009-10-14 15:00:00,61.96,61.99,61.8,61.89,481000.0,33.2015,33.2175,33.1157,33.164,481000.0
2009-10-14 15:30:00,61.9,61.97,61.42,61.47,1513500.0,33.1693,33.2068,32.9121,32.9389,1513500.0
2009-10-15 09:30:00,61.74,61.74,60.7,61.08,724500.0,33.0836,33.0836,32.5263,32.7299,724500.0
2009-10-15 10:00:00,61.03,61.13,60.51,60.85,463000.0,32.7031,32.7567,32.4245,32.6067,463000.0
2009-10-15 10:30:00,60.82,61.11,60.69,61.02,289500.0,32.5906,32.746,32.5209,32.6978,289500.0
2009-10-15 11:00:00,61.06,61.29,60.76,60.8,390000.0,32.7192,32.8425,32.5584,32.5799,390000.0
2009-10-15 11:30:00,60.81,61.0,60.79,60.9,618000.0,32.5852,32.6871,32.5745,32.6335,618000.0
2009-10-15 12:00:00,60.88,61.51,60.86,61.3,503500.0,32.6228,32.9603,32.612,32.8478,503500.0
2009-10-15 12:30:00,61.33,61.5,61.21,61.44,365500.0,32.8639,32.955,32.7996,32.9228,365500.0
2009-10-15 13:00:00,61.45,61.55,61.24,61.3,194500.0,32.9282,32.9818,32.8157,32.8478,194500.0
2009-10-15 13:30:00,61.3,61.5,61.14,61.35,123500.0,32.8478,32.955,32.7621,32.8746,123500.0
2009-10-15 14:00:00,61.4,61.69,61.32,61.47,253000.0,32.9014,33.0568,32.8585,32.9389,253000.0
2009-10-15 14:30:00,61.47,61.84,61.38,61.77,165000.0,32.9389,33.1372,32.8907,33.0997,165000.0
2009-10-15 15:00:00,61.77,61.77,61.31,61.48,201000.0,33.0997,33.0997,32.8532,32.9443,201000.0
2009-10-15 15:30:00,61.45,61.78,61.05,61.75,608000.0,32.9282,33.105,32.7138,33.0889,608000.0
2009-10-16 09:30:00,61.54,64.37,61.54,63.87,1734000.0,32.9764,34.4929,32.9764,34.225,1734000.0
2009-10-16 10:00:00,63.84,63.85,63.22,63.47,749500.0,34.2089,34.2142,33.8766,34.0106,749500.0
2009-10-16 10:30:00,63.48,63.55,63.2,63.39,500500.0,34.016,34.0535,33.8659,33.9677,500500.0
2009-10-16 11:00:00,63.44,63.64,63.3,63.41,310500.0,33.9945,34.1017,33.9195,33.9785,310500.0
2009-10-16 11:30:00,63.39,63.74,63.22,63.63,315500.0,33.9677,34.1553,33.8766,34.0963,315500.0
2009-10-16 12:00:00,63.63,63.65,63.28,63.28,152500.0,34.0963,34.1071,33.9088,33.9088,152500.0
2009-10-16 12:30:00,63.34,63.4,63.05,63.23,283500.0,33.941,33.9731,33.7856,33.882,283500.0
2009-10-16 13:00:00,63.23,63.41,63.18,63.4,224500.0,33.882,33.9785,33.8552,33.9731,224500.0
2009-10-16 13:30:00,63.4,63.44,63.33,63.39,239500.0,33.9731,33.9945,33.9356,33.9677,239500.0
2009-10-16 14:00:00,63.43,63.5,63.32,63.33,370500.0,33.9892,34.0267,33.9302,33.9356,370500.0
2009-10-16 14:30:00,63.32,63.41,63.2,63.28,225500.0,33.9302,33.9785,33.8659,33.9088,225500.0
2009-10-16 15:00:00,63.29,63.3,63.04,63.17,292500.0,33.9142,33.9195,33.7802,33.8499,292500.0
2009-10-16 15:30:00,63.18,63.2,62.5,62.58,1073000.0,33.8552,33.8659,33.4908,33.5337,1073000.0
2009-10-19 09:30:00,62.92,63.19,62.22,62.71,667500.0,33.7159,33.8606,33.3408,33.6034,667500.0
2009-10-19 10:00:00,62.69,62.98,62.44,62.81,613000.0,33.5926,33.748,33.4587,33.6569,613000.0
2009-10-19 10:30:00,62.82,63.05,62.76,62.84,494000.0,33.6623,33.7856,33.6302,33.673,494000.0
2009-10-19 11:00:00,62.89,63.09,62.73,63.0,270000.0,33.6998,33.807,33.6141,33.7588,270000.0
2009-10-19 11:30:00,63.03,63.3,62.92,63.16,232500.0,33.7748,33.9195,33.7159,33.8445,232500.0
2009-10-19 12:00:00,63.17,63.29,63.05,63.17,221500.0,33.8499,33.9142,33.7856,33.8499,221500.0
2009-10-19 12:30:00,63.18,63.18,62.93,62.99,81500.0,33.8552,33.8552,33.7213,33.7534,81500.0
2009-10-19 13:00:00,63.01,63.4,62.98,63.37,176500.0,33.7641,33.9731,33.748,33.957,176500.0
2009-10-19 13:30:00,63.39,63.9,63.38,63.47,385500.0,33.9677,34.241,33.9624,34.0106,385500.0
2009-10-19 14:00:00,63.53,63.61,63.43,63.55,156500.0,34.0428,34.0856,33.9892,34.0535,156500.0
2009-10-19 14:30:00,63.59,64.0,63.55,63.85,240500.0,34.0749,34.2946,34.0535,34.2142,240500.0
2009-10-19 15:00:00,63.84,64.0,63.81,63.99,405500.0,34.2089,34.2946,34.1928,34.2893,405500.0
2009-10-19 15:30:00,63.99,63.99,63.72,63.8,829500.0,34.2893,34.2893,34.1446,34.1874,829500.0
2009-10-20 09:30:00,63.97,64.14,63.5,63.61,669500.0,34.2785,34.3696,34.0267,34.0856,669500.0
2009-10-20 10:00:00,63.56,63.69,63.07,63.42,375500.0,34.0588,34.1285,33.7963,33.9838,375500.0
2009-10-20 10:30:00,63.37,63.79,63.31,63.72,594000.0,33.957,34.1821,33.9249,34.1446,594000.0
2009-10-20 11:00:00,63.73,63.88,63.38,63.42,293000.0,34.1499,34.2303,33.9624,33.9838,293000.0
2009-10-20 11:30:00,63.42,63.43,63.0,63.23,616000.0,33.9838,33.9892,33.7588,33.882,616000.0
2009-10-20 12:00:00,63.23,63.36,63.08,63.32,195500.0,33.882,33.9517,33.8016,33.9302,195500.0
2009-10-20 12:30:00,63.32,63.48,63.02,63.32,263000.0,33.9302,34.016,33.7695,33.9302,263000.0
2009-10-20 13:00:00,63.27,63.52,63.2,63.36,140500.0,33.9034,34.0374,33.8659,33.9517,140500.0
2009-10-20 13:30:00,63.35,63.43,63.28,63.38,107500.0,33.9463,33.9892,33.9088,33.9624,107500.0
2009-10-20 14:00:00,63.31,63.88,63.31,63.86,186500.0,33.9249,34.2303,33.9249,34.2196,186500.0
2009-10-20 14:30:00,63.81,64.18,63.77,63.93,228000.0,34.1928,34.3911,34.1714,34.2571,228000.0
2009-10-20 15:00:00,63.92,64.0,63.29,63.3,255000.0,34.2517,34.2946,33.9142,33.9195,255000.0
2009-10-20 15:30:00,63.3,63.78,63.29,63.55,643000.0,33.9195,34.1767,33.9142,34.0535,643000.0
2009-10-21 09:30:00,63.32,64.13,63.23,63.58,493500.0,33.9302,34.3643,33.882,34.0696,493500.0
2009-10-21 10:00:00,63.57,63.76,63.45,63.6,568000.0,34.0642,34.166,33.9999,34.0803,568000.0
2009-10-21 10:30:00,63.65,63.98,63.51,63.8,455000.0,34.1071,34.2839,34.032,34.1874,455000.0
2009-10-21 11:00:00,63.79,63.91,63.64,63.81,328000.0,34.1821,34.2464,34.1017,34.1928,328000.0
2009-10-21 11:30:00,63.78,63.85,63.68,63.81,184500.0,34.1767,34.2142,34.1231,34.1928,184500.0
2009-10-21 12:00:00,63.81,64.09,63.74,64.06,196000.0,34.1928,34.3428,34.1553,34.3268,196000.0
2009-10-21 12:30:00,64.01,64.1,63.88,63.95,259500.0,34.3,34.3482,34.2303,34.2678,259500.0
2009-10-21 13:00:00,64.0,64.1,63.84,64.07,136000.0,34.2946,34.3482,34.2089,34.3321,136000.0
2009-10-21 13:30:00,64.06,64.35,64.0,64.25,242000.0,34.3268,34.4822,34.2946,34.4286,242000.0
2009-10-21 14:00:00,64.3,64.34,63.93,63.99,250000.0,34.4554,34.4768,34.2571,34.2893,250000.0
2009-10-21 14:30:00,63.95,64.6,63.95,64.6,274500.0,34.2678,34.6161,34.2678,34.6161,274500.0
2009-10-21 15:00:00,64.6,64.72,63.87,64.0,335500.0,34.6161,34.6804,34.225,34.2946,335500.0
2009-10-21 15:30:00,64.0,64.12,63.36,63.49,859000.0,34.2946,34.3589,33.9517,34.0213,859000.0
2009-10-22 09:30:00,63.23,63.99,62.74,63.07,404000.0,33.882,34.2893,33.6194,33.7963,404000.0
2009-10-22 10:00:00,63.01,63.94,62.84,63.52,303000.0,33.7641,34.2625,33.673,34.0374,303000.0
2009-10-22 10:30:00,63.45,63.7,63.39,63.5,127500.0,33.9999,34.1339,33.9677,34.0267,127500.0
2009-10-22 11:00:00,63.5,63.54,63.24,63.42,54500.0,34.0267,34.0481,33.8874,33.9838,54500.0
2009-10-22 11:30:00,63.42,63.45,63.08,63.25,82500.0,33.9838,33.9999,33.8016,33.8927,82500.0
2009-10-22 12:00:00,63.25,63.44,63.16,63.3,98500.0,33.8927,33.9945,33.8445,33.9195,98500.0
2009-10-22 12:30:00,63.3,63.6,63.29,63.38,105500.0,33.9195,34.0803,33.9142,33.9624,105500.0
2009-10-22 13:00:00,63.4,63.4,63.19,63.35,77500.0,33.9731,33.9731,33.8606,33.9463,77500.0
2009-10-22 13:30:00,63.34,63.49,63.23,63.49,47000.0,33.941,34.0213,33.882,34.0213,47000.0
2009-10-22 14:00:00,63.5,63.7,63.45,63.51,141500.0,34.0267,34.1339,33.9999,34.032,141500.0
2009-10-22 14:30:00,63.52,63.7,63.52,63.62,100000.0,34.0374,34.1339,34.0374,34.091,100000.0
2009-10-22 15:00:00,63.61,63.7,63.37,63.59,183500.0,34.0856,34.1339,33.957,34.0749,183500.0
2009-10-22 15:30:00,63.57,63.69,63.35,63.53,429000.0,34.0642,34.1285,33.9463,34.0428,429000.0
2009-10-23 09:30:00,63.44,63.94,63.22,63.83,390500.0,33.9945,34.2625,33.8766,34.2035,390500.0
2009-10-23 10:00:00,63.86,63.97,63.74,63.79,195000.0,34.2196,34.2785,34.1553,34.1821,195000.0
2009-10-23 10:30:00,63.79,63.79,63.26,63.43,329000.0,34.1821,34.1821,33.8981,33.9892,329000.0
2009-10-23 11:00:00,63.46,63.78,63.45,63.57,127500.0,34.0053,34.1767,33.9999,34.0642,127500.0
2009-10-23 11:30:00,63.57,64.58,63.51,64.37,340500.0,34.0642,34.6054,34.032,34.4929,340500.0
2009-10-23 12:00:00,64.39,64.62,64.05,64.3,225000.0,34.5036,34.6268,34.3214,34.4554,225000.0
2009-10-23 12:30:00,64.3,64.89,64.19,64.48,175500.0,34.4554,34.7715,34.3964,34.5518,175500.0
2009-10-23 13:00:00,64.48,64.51,64.2,64.25,162500.0,34.5518,34.5679,34.4018,34.4286,162500.0
2009-10-23 13:30:00,64.23,64.23,63.68,64.02,163000.0,34.4179,34.4179,34.1231,34.3053,163000.0
2009-10-23 14:00:00,64.02,64.46,63.92,64.38,141500.0,34.3053,34.5411,34.2517,34.4982,141500.0
2009-10-23 14:30:00,64.41,64.66,64.25,64.33,219000.0,34.5143,34.6483,34.4286,34.4714,219000.0
2009-10-23 15:00:00,64.34,64.58,64.0,64.17,256000.0,34.4768,34.6054,34.2946,34.3857,256000.0
2009-10-23 15:30:00,64.17,64.17,63.6,64.13,398500.0,34.3857,34.3857,34.0803,34.3643,398500.0
2009-10-26 09:30:00,64.39,65.36,63.77,65.32,423500.0,34.5036,35.0234,34.1714,35.0019,423500.0
2009-10-26 10:00:00,65.32,65.93,65.32,65.63,417500.0,35.0019,35.3288,35.0019,35.1681,417500.0
2009-10-26 10:30:00,65.59,65.95,65.31,65.85,365500.0,35.1466,35.3395,34.9966,35.2859,365500.0
2009-10-26 11:00:00,65.85,66.0,65.56,65.65,246500.0,35.2859,35.3663,35.1305,35.1788,246500.0
2009-10-26 11:30:00,65.66,65.66,64.54,64.59,422500.0,35.1841,35.1841,34.584,34.6108,422500.0
2009-10-26 12:00:00,64.54,64.85,64.41,64.75,308000.0,34.584,34.7501,34.5143,34.6965,308000.0
2009-10-26 12:30:00,64.76,64.91,64.41,64.9,223000.0,34.7019,34.7822,34.5143,34.7769,223000.0
2009-10-26 13:00:00,64.91,64.91,64.34,64.44,130500.0,34.7822,34.7822,34.4768,34.5304,130500.0
2009-10-26 13:30:00,64.37,64.75,64.26,64.51,160000.0,34.4929,34.6965,34.4339,34.5679,160000.0
2009-10-26 14:00:00,64.52,64.6,64.4,64.52,94000.0,34.5733,34.6161,34.509,34.5733,94000.0
2009-10-26 14:30:00,64.52,64.55,63.8,63.8,350500.0,34.5733,34.5893,34.1874,34.1874,350500.0
2009-10-26 15:00:00,63.86,63.99,63.7,63.82,264500.0,34.2196,34.2893,34.1339,34.1982,264500.0
2009-10-26 15:30:00,63.84,64.38,63.7,64.2,785500.0,34.2089,34.4982,34.1339,34.4018,785500.0
2009-10-27 09:30:00,64.33,64.73,63.75,64.18,328000.0,34.4714,34.6858,34.1607,34.3911,328000.0
2009-10-27 10:00:00,64.11,64.31,63.32,64.05,462500.0,34.3536,34.4607,33.9302,34.3214,462500.0
2009-10-27 10:30:00,64.04,64.19,63.84,63.95,95000.0,34.316,34.3964,34.2089,34.2678,95000.0
2009-10-27 11:00:00,63.99,64.13,63.86,64.13,92500.0,34.2893,34.3643,34.2196,34.3643,92500.0
2009-10-27 11:30:00,64.06,64.2,63.72,63.77,173500.0,34.3268,34.4018,34.1446,34.1714,173500.0
2009-10-27 12:00:00,63.74,63.86,63.53,63.64,258500.0,34.1553,34.2196,34.0428,34.1017,258500.0
2009-10-27 12:30:00,63.61,63.8,63.45,63.54,146500.0,34.0856,34.1874,33.9999,34.0481,146500.0
2009-10-27 13:00:00,63.56,63.69,63.2,63.28,224500.0,34.0588,34.1285,33.8659,33.9088,224500.0
2009-10-27 13:30:00,63.3,63.6,63.25,63.36,161000.0,33.9195,34.0803,33.8927,33.9517,161000.0
2009-10-27 14:00:00,63.38,63.54,63.08,63.45,229500.0,33.9624,34.0481,33.8016,33.9999,229500.0
2009-10-27 14:30:00,63.39,63.79,63.32,63.52,145500.0,33.9677,34.1821,33.9302,34.0374,145500.0
2009-10-27 15:00:00,63.56,63.69,63.15,63.25,287000.0,34.0588,34.1285,33.8391,33.8927,287000.0
2009-10-27 15:30:00,63.32,63.53,63.19,63.23,615500.0,33.9302,34.0428,33.8606,33.882,615500.0
2009-10-28 09:30:00,63.27,63.8,63.0,63.43,298000.0,33.9034,34.1874,33.7588,33.9892,298000.0
2009-10-28 10:00:00,63.43,63.63,63.02,63.06,244500.0,33.9892,34.0963,33.7695,33.7909,244500.0
2009-10-28 10:30:00,63.06,63.25,62.66,63.09,323500.0,33.7909,33.8927,33.5766,33.807,323500.0
2009-10-28 11:00:00,63.09,63.21,62.72,62.89,170500.0,33.807,33.8713,33.6087,33.6998,170500.0
2009-10-28 11:30:00,62.88,62.94,62.54,62.54,120000.0,33.6945,33.7266,33.5123,33.5123,120000.0
2009-10-28 12:00:00,62.55,62.66,62.02,62.1,236000.0,33.5176,33.5766,33.2336,33.2765,236000.0
2009-10-28 12:30:00,62.03,62.17,61.8,62.11,292500.0,33.239,33.314,33.1157,33.2819,292500.0
2009-10-28 13:00:00,62.13,62.54,62.13,62.16,173500.0,33.2926,33.5123,33.2926,33.3086,173500.0
2009-10-28 13:30:00,62.2,62.39,62.06,62.29,180000.0,33.3301,33.4319,33.2551,33.3783,180000.0
2009-10-28 14:00:00,62.19,62.29,61.7,61.77,262500.0,33.3247,33.3783,33.0622,33.0997,262500.0
2009-10-28 14:30:00,61.74,61.95,61.67,61.71,247000.0,33.0836,33.1961,33.0461,33.0675,247000.0
2009-10-28 15:00:00,61.69,61.94,61.6,61.65,313500.0,33.0568,33.1908,33.0086,33.0354,313500.0
2009-10-28 15:30:00,61.65,61.78,61.48,61.61,517000.0,33.0354,33.105,32.9443,33.0139,517000.0
2009-10-29 09:30:00,62.36,62.71,58.59,59.34,1744000.0,33.4158,33.6034,31.3956,31.7975,1744000.0
2009-10-29 10:00:00,59.34,60.78,59.01,60.44,1010000.0,31.7975,32.5692,31.6207,32.387,1010000.0
2009-10-29 10:30:00,60.42,61.3,60.22,61.13,671000.0,32.3763,32.8478,32.2691,32.7567,671000.0
2009-10-29 11:00:00,61.12,61.25,60.7,61.09,257500.0,32.7514,32.821,32.5263,32.7353,257500.0
2009-10-29 11:30:00,61.1,61.1,60.7,60.96,218000.0,32.7406,32.7406,32.5263,32.6656,218000.0
2009-10-29 12:00:00,60.95,61.6,60.95,61.48,363000.0,32.6603,33.0086,32.6603,32.9443,363000.0
2009-10-29 12:30:00,61.49,61.8,61.28,61.32,189000.0,32.9496,33.1157,32.8371,32.8585,189000.0
2009-10-29 13:00:00,61.33,61.48,61.3,61.41,138500.0,32.8639,32.9443,32.8478,32.9068,138500.0
2009-10-29 13:30:00,61.44,62.8,61.44,62.66,586500.0,32.9228,33.6516,32.9228,33.5766,586500.0
2009-10-29 14:00:00,62.7,62.73,62.4,62.65,355500.0,33.598,33.6141,33.4372,33.5712,355500.0
2009-10-29 14:30:00,62.62,63.01,62.62,63.0,240500.0,33.5551,33.7641,33.5551,33.7588,240500.0
2009-10-29 15:00:00,63.0,63.18,62.68,62.95,417000.0,33.7588,33.8552,33.5873,33.732,417000.0
2009-10-29 15:30:00,62.99,63.12,62.53,62.79,783000.0,33.7534,33.8231,33.5069,33.6462,783000.0
2009-10-30 09:30:00,62.22,63.19,62.0,62.41,471500.0,33.3408,33.8606,33.2229,33.4426,471500.0
2009-10-30 10:00:00,62.46,62.59,61.95,62.35,227000.0,33.4694,33.5391,33.1961,33.4105,227000.0
2009-10-30 10:30:00,62.35,62.35,61.95,62.08,240000.0,33.4105,33.4105,33.1961,33.2658,240000.0
2009-10-30 11:00:00,62.08,62.19,61.85,61.9,158000.0,33.2658,33.3247,33.1425,33.1693,158000.0
2009-10-30 11:30:00,61.9,61.94,61.13,61.34,325000.0,33.1693,33.1908,32.7567,32.8692,325000.0
2009-10-30 12:00:00,61.38,61.64,61.0,61.07,262000.0,32.8907,33.03,32.6871,32.7246,262000.0
2009-10-30 12:30:00,61.1,61.21,61.0,61.0,238000.0,32.7406,32.7996,32.6871,32.6871,238000.0
2009-10-30 13:00:00,61.04,61.2,61.0,61.07,226500.0,32.7085,32.7942,32.6871,32.7246,226500.0
2009-10-30 13:30:00,61.11,61.13,60.5,60.93,291500.0,32.746,32.7567,32.4191,32.6495,291500.0
2009-10-30 14:00:00,60.84,61.34,60.68,60.73,178000.0,32.6013,32.8692,32.5156,32.5424,178000.0
2009-10-30 14:30:00,60.69,60.78,60.4,60.54,249500.0,32.5209,32.5692,32.3655,32.4406,249500.0
2009-10-30 15:00:00,60.54,60.7,60.22,60.39,268500.0,32.4406,32.5263,32.2691,32.3602,268500.0
2009-10-30 15:30:00,60.47,60.98,60.44,60.55,613500.0,32.4031,32.6763,32.387,32.4459,613500.0
2009-11-02 09:30:00,60.76,61.45,60.7,61.07,361000.0,32.5584,32.9282,32.5263,32.7246,361000.0
2009-11-02 10:00:00,61.08,61.72,60.92,61.29,286000.0,32.7299,33.0729,32.6442,32.8425,286000.0
2009-11-02 10:30:00,61.18,61.46,60.85,60.9,206500.0,32.7835,32.9335,32.6067,32.6335,206500.0
2009-11-02 11:00:00,60.9,61.28,60.76,61.07,139500.0,32.6335,32.8371,32.5584,32.7246,139500.0
2009-11-02 11:30:00,61.0,61.18,60.92,61.18,77000.0,32.6871,32.7835,32.6442,32.7835,77000.0
2009-11-02 12:00:00,61.16,61.25,60.83,60.88,143500.0,32.7728,32.821,32.596,32.6228,143500.0
2009-11-02 12:30:00,60.83,60.89,59.67,59.67,387000.0,32.596,32.6281,31.9744,31.9744,387000.0
2009-11-02 13:00:00,59.74,60.8,59.66,60.73,157500.0,32.0119,32.5799,31.969,32.5424,157500.0
2009-11-02 13:30:00,60.78,60.78,59.85,60.02,239500.0,32.5692,32.5692,32.0708,32.1619,239500.0
2009-11-02 14:00:00,60.02,60.93,59.97,60.93,152500.0,32.1619,32.6495,32.1351,32.6495,152500.0
2009-11-02 14:30:00,60.96,61.0,60.52,60.58,110000.0,32.6656,32.6871,32.4298,32.462,110000.0
2009-11-02 15:00:00,60.65,60.89,60.56,60.62,159500.0,32.4995,32.6281,32.4513,32.4834,159500.0
2009-11-02 15:30:00,60.61,61.16,60.61,61.14,296000.0,32.4781,32.7728,32.4781,32.7621,296000.0
2009-11-03 09:30:00,60.42,60.99,60.0,60.71,346500.0,32.3763,32.6817,32.1512,32.5317,346500.0
2009-11-03 10:00:00,60.81,61.19,59.95,60.11,310500.0,32.5852,32.7889,32.1244,32.2101,310500.0
2009-11-03 10:30:00,60.23,60.43,60.08,60.25,131500.0,32.2744,32.3816,32.1941,32.2852,131500.0
2009-11-03 11:00:00,60.27,60.53,59.94,60.08,202000.0,32.2959,32.4352,32.119,32.1941,202000.0
2009-11-03 11:30:00,60.03,60.17,59.82,60.09,129500.0,32.1673,32.2423,32.0547,32.1994,129500.0
2009-11-03 12:00:00,60.15,60.35,59.79,59.85,114000.0,32.2316,32.3387,32.0387,32.0708,114000.0
2009-11-03 12:30:00,59.89,60.42,59.88,60.3,143500.0,32.0923,32.3763,32.0869,32.312,143500.0
2009-11-03 13:00:00,60.26,60.51,60.1,60.14,160500.0,32.2905,32.4245,32.2048,32.2262,160500.0
2009-11-03 13:30:00,60.09,60.33,59.91,60.2,148500.0,32.1994,32.328,32.103,32.2584,148500.0
2009-11-03 14:00:00,60.2,60.6,60.19,60.42,284500.0,32.2584,32.4727,32.253,32.3763,284500.0
2009-11-03 14:30:00,60.4,60.43,59.98,60.11,240000.0,32.3655,32.3816,32.1405,32.2101,240000.0
2009-11-03 15:00:00,60.03,60.2,60.0,60.18,188500.0,32.1673,32.2584,32.1512,32.2477,188500.0
2009-11-03 15:30:00,60.18,60.36,60.15,60.29,540500.0,32.2477,32.3441,32.2316,32.3066,540500.0
2009-11-04 09:30:00,60.8,60.89,60.31,60.61,394500.0,32.5799,32.6281,32.3173,32.4781,394500.0
2009-11-04 10:00:00,60.53,60.73,60.38,60.48,153500.0,32.4352,32.5424,32.3548,32.4084,153500.0
2009-11-04 10:30:00,60.49,60.66,60.46,60.59,163500.0,32.4138,32.5049,32.3977,32.4674,163500.0
2009-11-04 11:00:00,60.61,60.71,60.5,60.51,189500.0,32.4781,32.5317,32.4191,32.4245,189500.0
2009-11-04 11:30:00,60.54,60.66,60.4,60.52,96000.0,32.4406,32.5049,32.3655,32.4298,96000.0
2009-11-04 12:00:00,60.5,60.55,60.26,60.52,125000.0,32.4191,32.4459,32.2905,32.4298,125000.0
2009-11-04 12:30:00,60.51,60.54,60.13,60.25,86000.0,32.4245,32.4406,32.2209,32.2852,86000.0
2009-11-04 13:00:00,60.25,60.44,60.25,60.41,70500.0,32.2852,32.387,32.2852,32.3709,70500.0
2009-11-04 13:30:00,60.4,60.43,60.26,60.37,75500.0,32.3655,32.3816,32.2905,32.3495,75500.0
2009-11-04 14:00:00,60.4,60.5,59.79,59.83,376500.0,32.3655,32.4191,32.0387,32.0601,376500.0
2009-11-04 14:30:00,59.8,60.25,59.69,60.07,560500.0,32.044,32.2852,31.9851,32.1887,560500.0
2009-11-04 15:00:00,60.04,60.25,59.8,60.08,350500.0,32.1726,32.2852,32.044,32.1941,350500.0
2009-11-04 15:30:00,60.1,60.12,59.13,59.32,848500.0,32.2048,32.2155,31.685,31.7868,848500.0
2009-11-05 09:30:00,59.82,61.15,59.69,60.91,506000.0,32.0547,32.7674,31.9851,32.6388,506000.0
2009-11-05 10:00:00,60.94,61.05,60.4,60.56,306000.0,32.6549,32.7138,32.3655,32.4513,306000.0
2009-11-05 10:30:00,60.61,60.93,60.5,60.67,320500.0,32.4781,32.6495,32.4191,32.5102,320500.0
2009-11-05 11:00:00,60.66,60.71,60.45,60.57,404000.0,32.5049,32.5317,32.3923,32.4566,404000.0
2009-11-05 11:30:00,60.56,60.87,60.45,60.45,282000.0,32.4513,32.6174,32.3923,32.3923,282000.0
2009-11-05 12:00:00,60.45,60.67,60.4,60.55,137500.0,32.3923,32.5102,32.3655,32.4459,137500.0
2009-11-05 12:30:00,60.57,60.6,60.34,60.5,130000.0,32.4566,32.4727,32.3334,32.4191,130000.0
2009-11-05 13:00:00,60.5,60.69,60.4,60.47,131000.0,32.4191,32.5209,32.3655,32.4031,131000.0
2009-11-05 13:30:00,60.4,60.64,60.4,60.55,111500.0,32.3655,32.4941,32.3655,32.4459,111500.0
2009-11-05 14:00:00,60.54,60.64,60.41,60.52,159000.0,32.4406,32.4941,32.3709,32.4298,159000.0
2009-11-05 14:30:00,60.5,60.95,60.46,60.94,129500.0,32.4191,32.6603,32.3977,32.6549,129500.0
2009-11-05 15:00:00,60.93,61.09,60.7,60.96,217500.0,32.6495,32.7353,32.5263,32.6656,217500.0
2009-11-05 15:30:00,61.0,61.27,60.65,61.2,535500.0,32.6871,32.8317,32.4995,32.7942,535500.0
2009-11-06 09:30:00,60.65,61.09,60.2,60.58,451500.0,32.4995,32.7353,32.2584,32.462,451500.0
2009-11-06 10:00:00,60.58,60.77,59.93,59.93,260000.0,32.462,32.5638,32.1137,32.1137,260000.0
2009-11-06 10:30:00,59.97,60.48,59.8,60.45,238000.0,32.1351,32.4084,32.044,32.3923,238000.0
2009-11-06 11:00:00,60.46,60.46,60.01,60.39,192000.0,32.3977,32.3977,32.1566,32.3602,192000.0
2009-11-06 11:30:00,60.39,60.99,60.29,60.95,199500.0,32.3602,32.6817,32.3066,32.6603,199500.0
2009-11-06 12:00:00,60.95,61.66,60.85,61.5,259500.0,32.6603,33.0407,32.6067,32.955,259500.0
2009-11-06 12:30:00,61.52,61.73,61.24,61.41,149000.0,32.9657,33.0782,32.8157,32.9068,149000.0
2009-11-06 13:00:00,61.36,61.48,61.1,61.4,141500.0,32.88,32.9443,32.7406,32.9014,141500.0
2009-11-06 13:30:00,61.39,61.48,61.15,61.23,92000.0,32.896,32.9443,32.7674,32.8103,92000.0
2009-11-06 14:00:00,61.22,61.28,61.1,61.22,101000.0,32.8049,32.8371,32.7406,32.8049,101000.0
2009-11-06 14:30:00,61.23,61.32,61.05,61.09,88500.0,32.8103,32.8585,32.7138,32.7353,88500.0
2009-11-06 15:00:00,61.05,61.3,60.85,61.27,158500.0,32.7138,32.8478,32.6067,32.8317,158500.0
2009-11-06 15:30:00,61.32,61.48,61.09,61.3,296500.0,32.8585,32.9443,32.7353,32.8478,296500.0
2009-11-09 09:30:00,61.87,62.49,61.4,61.94,352500.0,33.1532,33.4855,32.9014,33.1908,352500.0
2009-11-09 10:00:00,61.99,62.32,61.8,62.08,178000.0,33.2175,33.3944,33.1157,33.2658,178000.0
2009-11-09 10:30:00,62.05,62.37,62.04,62.27,134000.0,33.2497,33.4212,33.2443,33.3676,134000.0
2009-11-09 11:00:00,62.3,62.36,62.07,62.26,115500.0,33.3837,33.4158,33.2604,33.3622,115500.0
2009-11-09 11:30:00,62.27,62.29,62.02,62.13,133000.0,33.3676,33.3783,33.2336,33.2926,133000.0
2009-11-09 12:00:00,62.07,62.19,61.96,62.01,70500.0,33.2604,33.3247,33.2015,33.2283,70500.0
2009-11-09 12:30:00,62.02,62.24,62.02,62.24,26500.0,33.2336,33.3515,33.2336,33.3515,26500.0
2009-11-09 13:00:00,62.25,62.4,62.2,62.27,43500.0,33.3569,33.4372,33.3301,33.3676,43500.0
2009-11-09 13:30:00,62.25,62.43,62.24,62.33,108000.0,33.3569,33.4533,33.3515,33.3997,108000.0
2009-11-09 14:00:00,62.33,62.53,62.33,62.52,90500.0,33.3997,33.5069,33.3997,33.5016,90500.0
2009-11-09 14:30:00,62.53,62.92,62.45,62.56,312500.0,33.5069,33.7159,33.464,33.523,312500.0
2009-11-09 15:00:00,62.54,62.81,62.35,62.59,212500.0,33.5123,33.6569,33.4105,33.5391,212500.0
2009-11-09 15:30:00,62.62,62.8,62.26,62.74,505000.0,33.5551,33.6516,33.3622,33.6194,505000.0
2009-11-10 09:30:00,62.78,62.78,62.04,62.14,234500.0,33.6409,33.6409,33.2443,33.2979,234500.0
2009-11-10 10:00:00,62.15,62.58,62.09,62.41,166000.0,33.3033,33.5337,33.2711,33.4426,166000.0
2009-11-10 10:30:00,62.44,62.58,62.02,62.09,108500.0,33.4587,33.5337,33.2336,33.2711,108500.0
2009-11-10 11:00:00,62.18,62.31,62.05,62.19,102000.0,33.3194,33.389,33.2497,33.3247,102000.0
2009-11-10 11:30:00,62.13,62.58,62.03,62.45,81500.0,33.2926,33.5337,33.239,33.464,81500.0
2009-11-10 12:00:00,62.4,62.6,62.14,62.16,92000.0,33.4372,33.5444,33.2979,33.3086,92000.0
2009-11-10 12:30:00,62.18,62.74,62.18,62.7,64500.0,33.3194,33.6194,33.3194,33.598,64500.0
2009-11-10 13:00:00,62.72,62.72,62.31,62.35,71000.0,33.6087,33.6087,33.389,33.4105,71000.0
2009-11-10 13:30:00,62.32,62.47,62.16,62.23,66500.0,33.3944,33.4748,33.3086,33.3462,66500.0
2009-11-10 14:00:00,62.23,62.5,62.21,62.49,92500.0,33.3462,33.4908,33.3354,33.4855,92500.0
2009-11-10 14:30:00,62.45,62.67,62.25,62.3,146000.0,33.464,33.5819,33.3569,33.3837,146000.0
2009-11-10 15:00:00,62.31,62.41,62.12,62.3,213500.0,33.389,33.4426,33.2872,33.3837,213500.0
2009-11-10 15:30:00,62.33,62.33,61.56,61.56,748500.0,33.3997,33.3997,32.9871,32.9871,748500.0
2009-11-11 09:30:00,62.3,62.3,61.1,61.71,519000.0,33.3837,33.3837,32.7406,33.0675,519000.0
2009-11-11 10:00:00,61.72,62.7,61.72,62.32,343000.0,33.0729,33.598,33.0729,33.3944,343000.0
2009-11-11 10:30:00,62.3,62.73,62.25,62.6,378500.0,33.3837,33.6141,33.3569,33.5444,378500.0
2009-11-11 11:00:00,62.57,63.09,62.31,62.45,263000.0,33.5283,33.807,33.389,33.464,263000.0
2009-11-11 11:30:00,62.44,62.75,62.42,62.57,105000.0,33.4587,33.6248,33.448,33.5283,105000.0
2009-11-11 12:00:00,62.57,62.73,62.5,62.68,89500.0,33.5283,33.6141,33.4908,33.5873,89500.0
2009-11-11 12:30:00,62.68,62.8,62.61,62.66,67500.0,33.5873,33.6516,33.5498,33.5766,67500.0
2009-11-11 13:00:00,62.66,62.84,62.63,62.67,101000.0,33.5766,33.673,33.5605,33.5819,101000.0
2009-11-11 13:30:00,62.62,62.77,62.24,62.31,158500.0,33.5551,33.6355,33.3515,33.389,158500.0
2009-11-11 14:00:00,62.35,62.94,62.35,62.71,202000.0,33.4105,33.7266,33.4105,33.6034,202000.0
2009-11-11 14:30:00,62.7,62.98,62.7,62.84,126500.0,33.598,33.748,33.598,33.673,126500.0
2009-11-11 15:00:00,62.89,62.97,62.62,62.75,131500.0,33.6998,33.7427,33.5551,33.6248,131500.0
2009-11-11 15:30:00,62.7,62.84,62.43,62.65,422500.0,33.598,33.673,33.4533,33.5712,422500.0
2009-11-12 09:30:00,62.6,63.53,62.02,63.53,446000.0,33.5444,34.0428,33.2336,34.0428,446000.0
2009-11-12 10:00:00,63.52,63.8,62.83,63.0,363500.0,34.0374,34.1874,33.6677,33.7588,363500.0
2009-11-12 10:30:00,63.0,63.24,62.89,63.01,315000.0,33.7588,33.8874,33.6998,33.7641,315000.0
2009-11-12 11:00:00,63.02,63.1,62.7,63.1,221500.0,33.7695,33.8123,33.598,33.8123,221500.0
2009-11-12 11:30:00,63.1,63.5,62.83,63.24,246000.0,33.8123,34.0267,33.6677,33.8874,246000.0
2009-11-12 12:00:00,63.24,63.41,63.18,63.3,66000.0,33.8874,33.9785,33.8552,33.9195,66000.0
2009-11-12 12:30:00,63.23,63.57,63.06,63.55,156500.0,33.882,34.0642,33.7909,34.0535,156500.0
2009-11-12 13:00:00,63.5,63.5,63.15,63.16,110000.0,34.0267,34.0267,33.8391,33.8445,110000.0
2009-11-12 13:30:00,63.18,63.29,63.08,63.23,99000.0,33.8552,33.9142,33.8016,33.882,99000.0
2009-11-12 14:00:00,63.16,63.33,63.09,63.17,83500.0,33.8445,33.9356,33.807,33.8499,83500.0
2009-11-12 14:30:00,63.2,63.39,63.04,63.25,142000.0,33.8659,33.9677,33.7802,33.8927,142000.0
2009-11-12 15:00:00,63.25,63.28,62.63,62.74,263000.0,33.8927,33.9088,33.5605,33.6194,263000.0
2009-11-12 15:30:00,62.72,63.03,62.59,63.03,413000.0,33.6087,33.7748,33.5391,33.7748,413000.0
2009-11-13 09:30:00,63.17,63.8,62.35,62.5,345500.0,33.8499,34.1874,33.4105,33.4908,345500.0
2009-11-13 10:00:00,62.47,62.89,62.47,62.78,152500.0,33.4748,33.6998,33.4748,33.6409,152500.0
2009-11-13 10:30:00,62.83,62.83,62.59,62.69,54000.0,33.6677,33.6677,33.5391,33.5926,54000.0
2009-11-13 11:00:00,62.68,62.72,62.37,62.49,107000.0,33.5873,33.6087,33.4212,33.4855,107000.0
2009-11-13 11:30:00,62.53,62.76,62.5,62.5,37500.0,33.5069,33.6302,33.4908,33.4908,37500.0
2009-11-13 12:00:00,62.52,62.8,62.44,62.8,28500.0,33.5016,33.6516,33.4587,33.6516,28500.0
2009-11-13 12:30:00,62.82,62.84,62.44,62.46,64500.0,33.6623,33.673,33.4587,33.4694,64500.0
2009-11-13 13:00:00,62.45,62.64,62.38,62.58,55000.0,33.464,33.5659,33.4265,33.5337,55000.0
2009-11-13 13:30:00,62.58,62.69,62.54,62.6,51500.0,33.5337,33.5926,33.5123,33.5444,51500.0
2009-11-13 14:00:00,62.66,62.68,62.5,62.51,53000.0,33.5766,33.5873,33.4908,33.4962,53000.0
2009-11-13 14:30:00,62.49,62.54,62.27,62.27,144500.0,33.4855,33.5123,33.3676,33.3676,144500.0
2009-11-13 15:00:00,62.3,62.68,62.24,62.54,125000.0,33.3837,33.5873,33.3515,33.5123,125000.0
2009-11-13 15:30:00,62.57,62.75,62.46,62.75,206000.0,33.5283,33.6248,33.4694,33.6248,206000.0
2009-11-16 09:30:00,63.39,63.9,63.2,63.6,298000.0,33.9677,34.241,33.8659,34.0803,298000.0
2009-11-16 10:00:00,63.63,63.87,63.62,63.67,154500.0,34.0963,34.225,34.091,34.1178,154500.0
2009-11-16 10:30:00,63.66,63.75,63.5,63.73,129500.0,34.1124,34.1607,34.0267,34.1499,129500.0
2009-11-16 11:00:00,63.74,63.79,63.51,63.74,107000.0,34.1553,34.1821,34.032,34.1553,107000.0
2009-11-16 11:30:00,63.75,63.84,63.25,63.34,110500.0,34.1607,34.2089,33.8927,33.941,110500.0
2009-11-16 12:00:00,63.38,63.59,63.14,63.35,140500.0,33.9624,34.0749,33.8338,33.9463,140500.0
2009-11-16 12:30:00,63.37,63.8,63.37,63.77,104000.0,33.957,34.1874,33.957,34.1714,104000.0
2009-11-16 13:00:00,63.77,63.85,63.6,63.73,97500.0,34.1714,34.2142,34.0803,34.1499,97500.0
2009-11-16 13:30:00,63.72,63.97,63.72,63.93,118500.0,34.1446,34.2785,34.1446,34.2571,118500.0
2009-11-16 14:00:00,63.92,64.25,63.91,64.23,282000.0,34.2517,34.4286,34.2464,34.4179,282000.0
2009-11-16 14:30:00,64.2,64.28,64.04,64.09,154000.0,34.4018,34.4447,34.316,34.3428,154000.0
2009-11-16 15:00:00,64.15,64.18,63.44,63.44,363000.0,34.375,34.3911,33.9945,33.9945,363000.0
2009-11-16 15:30:00,63.45,63.7,63.34,63.69,524000.0,33.9999,34.1339,33.941,34.1285,524000.0
2009-11-17 09:30:00,63.64,64.91,63.64,64.61,556500.0,34.1017,34.7822,34.1017,34.6215,556500.0
2009-11-17 10:00:00,64.6,64.66,64.28,64.5,160000.0,34.6161,34.6483,34.4447,34.5625,160000.0
2009-11-17 10:30:00,64.5,64.51,64.2,64.33,254000.0,34.5625,34.5679,34.4018,34.4714,254000.0
2009-11-17 11:00:00,64.37,64.41,63.88,63.95,164000.0,34.4929,34.5143,34.2303,34.2678,164000.0
2009-11-17 11:30:00,63.94,64.14,63.93,64.07,77500.0,34.2625,34.3696,34.2571,34.3321,77500.0
2009-11-17 12:00:00,64.05,64.09,63.87,64.03,67500.0,34.3214,34.3428,34.225,34.3107,67500.0
2009-11-17 12:30:00,64.05,64.19,64.05,64.18,90500.0,34.3214,34.3964,34.3214,34.3911,90500.0
2009-11-17 13:00:00,64.13,64.24,64.08,64.18,85000.0,34.3643,34.4232,34.3375,34.3911,85000.0
2009-11-17 13:30:00,64.15,64.34,64.15,64.2,110000.0,34.375,34.4768,34.375,34.4018,110000.0
2009-11-17 14:00:00,64.21,64.31,64.06,64.23,102000.0,34.4071,34.4607,34.3268,34.4179,102000.0
2009-11-17 14:30:00,64.27,64.45,64.16,64.41,137500.0,34.4393,34.5357,34.3803,34.5143,137500.0
2009-11-17 15:00:00,64.35,64.52,64.25,64.25,165000.0,34.4822,34.5733,34.4286,34.4286,165000.0
2009-11-17 15:30:00,64.26,64.84,64.17,64.4,751000.0,34.4339,34.7447,34.3857,34.509,751000.0
2009-11-18 09:30:00,64.75,65.15,64.55,64.78,382000.0,34.6965,34.9108,34.5893,34.7126,382000.0
2009-11-18 10:00:00,64.79,64.94,64.7,64.76,328000.0,34.7179,34.7983,34.6697,34.7019,328000.0
2009-11-18 10:30:00,64.73,64.86,64.64,64.74,140000.0,34.6858,34.7554,34.6376,34.6911,140000.0
2009-11-18 11:00:00,64.73,64.82,64.6,64.67,98500.0,34.6858,34.734,34.6161,34.6536,98500.0
2009-11-18 11:30:00,64.67,64.8,64.6,64.71,118500.0,34.6536,34.7233,34.6161,34.6751,118500.0
2009-11-18 12:00:00,64.74,64.77,64.6,64.7,61500.0,34.6911,34.7072,34.6161,34.6697,61500.0
2009-11-18 12:30:00,64.71,64.8,64.6,64.62,59500.0,34.6751,34.7233,34.6161,34.6268,59500.0
2009-11-18 13:00:00,64.62,64.66,64.4,64.4,145500.0,34.6268,34.6483,34.509,34.509,145500.0
2009-11-18 13:30:00,64.43,64.62,64.35,64.6,113000.0,34.525,34.6268,34.4822,34.6161,113000.0
2009-11-18 14:00:00,64.6,64.68,64.57,64.6,63500.0,34.6161,34.659,34.6,34.6161,63500.0
2009-11-18 14:30:00,64.63,64.68,64.54,64.62,125500.0,34.6322,34.659,34.584,34.6268,125500.0
2009-11-18 15:00:00,64.61,64.7,64.56,64.56,202500.0,34.6215,34.6697,34.5947,34.5947,202500.0
2009-11-18 15:30:00,64.54,64.83,64.53,64.83,392000.0,34.584,34.7394,34.5786,34.7394,392000.0
2009-11-19 09:30:00,64.36,64.36,63.48,64.29,486000.0,34.4875,34.4875,34.016,34.45,486000.0
2009-11-19 10:00:00,64.21,64.33,63.71,63.84,425000.0,34.4071,34.4714,34.1392,34.2089,425000.0
2009-11-19 10:30:00,63.81,63.9,63.77,63.88,132000.0,34.1928,34.241,34.1714,34.2303,132000.0
2009-11-19 11:00:00,63.88,64.1,63.7,64.04,256000.0,34.2303,34.3482,34.1339,34.316,256000.0
2009-11-19 11:30:00,64.03,64.27,64.02,64.27,94500.0,34.3107,34.4393,34.3053,34.4393,94500.0
2009-11-19 12:00:00,64.21,64.21,64.0,64.21,218000.0,34.4071,34.4071,34.2946,34.4071,218000.0
2009-11-19 12:30:00,64.22,64.3,64.11,64.22,165500.0,34.4125,34.4554,34.3536,34.4125,165500.0
2009-11-19 13:00:00,64.22,64.27,64.08,64.18,151500.0,34.4125,34.4393,34.3375,34.3911,151500.0
2009-11-19 13:30:00,64.19,64.26,64.09,64.19,102000.0,34.3964,34.4339,34.3428,34.3964,102000.0
2009-11-19 14:00:00,64.17,64.19,64.04,64.16,192000.0,34.3857,34.3964,34.316,34.3803,192000.0
2009-11-19 14:30:00,64.1,64.28,63.95,64.06,186500.0,34.3482,34.4447,34.2678,34.3268,186500.0
2009-11-19 15:00:00,64.08,64.16,64.01,64.11,121000.0,34.3375,34.3803,34.3,34.3536,121000.0
2009-11-19 15:30:00,64.15,64.47,64.06,64.39,581500.0,34.375,34.5465,34.3268,34.5036,581500.0
2009-11-20 09:30:00,64.22,65.09,63.37,64.27,625000.0,34.4125,34.8787,33.957,34.4393,625000.0
2009-11-20 10:00:00,64.23,64.53,64.1,64.53,196000.0,34.4179,34.5786,34.3482,34.5786,196000.0
2009-11-20 10:30:00,64.54,64.58,64.22,64.27,141500.0,34.584,34.6054,34.4125,34.4393,141500.0
2009-11-20 11:00:00,64.3,64.6,64.24,64.37,172000.0,34.4554,34.6161,34.4232,34.4929,172000.0
2009-11-20 11:30:00,64.4,64.7,64.3,64.54,144500.0,34.509,34.6697,34.4554,34.584,144500.0
2009-11-20 12:00:00,64.47,64.6,64.4,64.6,82000.0,34.5465,34.6161,34.509,34.6161,82000.0
2009-11-20 12:30:00,64.6,64.65,64.56,64.64,77000.0,34.6161,34.6429,34.5947,34.6376,77000.0
2009-11-20 13:00:00,64.62,64.78,64.62,64.66,170000.0,34.6268,34.7126,34.6268,34.6483,170000.0
2009-11-20 13:30:00,64.64,64.75,64.51,64.58,146000.0,34.6376,34.6965,34.5679,34.6054,146000.0
2009-11-20 14:00:00,64.58,64.61,64.46,64.53,99000.0,34.6054,34.6215,34.5411,34.5786,99000.0
2009-11-20 14:30:00,64.47,64.62,64.47,64.55,131000.0,34.5465,34.6268,34.5465,34.5893,131000.0
2009-11-20 15:00:00,64.55,64.62,64.48,64.56,129500.0,34.5893,34.6268,34.5518,34.5947,129500.0
2009-11-20 15:30:00,64.54,64.72,64.46,64.68,564500.0,34.584,34.6804,34.5411,34.659,564500.0
2009-11-23 09:30:00,65.27,65.78,65.2,65.56,410500.0,34.9751,35.2484,34.9376,35.1305,410500.0
2009-11-23 10:00:00,65.49,65.75,65.34,65.62,220500.0,35.093,35.2324,35.0127,35.1627,220500.0
2009-11-23 10:30:00,65.59,65.78,65.52,65.73,183000.0,35.1466,35.2484,35.1091,35.2216,183000.0
2009-11-23 11:00:00,65.67,65.98,65.61,65.94,200000.0,35.1895,35.3556,35.1573,35.3342,200000.0
2009-11-23 11:30:00,65.93,65.98,65.55,65.58,161500.0,35.3288,35.3556,35.1252,35.1413,161500.0
2009-11-23 12:00:00,65.56,65.75,65.52,65.52,110000.0,35.1305,35.2324,35.1091,35.1091,110000.0
2009-11-23 12:30:00,65.52,65.59,65.35,65.38,97000.0,35.1091,35.1466,35.018,35.0341,97000.0
2009-11-23 13:00:00,65.39,65.42,65.1,65.11,115000.0,35.0394,35.0555,34.8841,34.8894,115000.0
2009-11-23 13:30:00,65.14,65.17,64.83,64.91,147500.0,34.9055,34.9216,34.7394,34.7822,147500.0
2009-11-23 14:00:00,64.9,64.93,64.7,64.88,182500.0,34.7769,34.793,34.6697,34.7662,182500.0
2009-11-23 14:30:00,64.87,64.99,64.86,64.86,89500.0,34.7608,34.8251,34.7554,34.7554,89500.0
2009-11-23 15:00:00,64.87,65.0,64.52,64.59,291000.0,34.7608,34.8305,34.5733,34.6108,291000.0
2009-11-23 15:30:00,64.58,64.79,64.23,64.73,543500.0,34.6054,34.7179,34.4179,34.6858,543500.0
2009-11-24 09:30:00,64.89,64.89,63.6,63.86,459000.0,34.7715,34.7715,34.0803,34.2196,459000.0
2009-11-24 10:00:00,63.96,64.53,63.85,64.29,225000.0,34.2732,34.5786,34.2142,34.45,225000.0
2009-11-24 10:30:00,64.3,64.64,64.2,64.44,166500.0,34.4554,34.6376,34.4018,34.5304,166500.0
2009-11-24 11:00:00,64.41,64.55,64.04,64.07,97000.0,34.5143,34.5893,34.316,34.3321,97000.0
2009-11-24 11:30:00,64.04,64.17,64.03,64.13,47000.0,34.316,34.3857,34.3107,34.3643,47000.0
2009-11-24 12:00:00,64.2,64.29,64.02,64.05,46500.0,34.4018,34.45,34.3053,34.3214,46500.0
2009-11-24 12:30:00,64.06,64.12,63.84,63.85,75500.0,34.3268,34.3589,34.2089,34.2142,75500.0
2009-11-24 13:00:00,63.83,64.03,63.83,63.94,87500.0,34.2035,34.3107,34.2035,34.2625,87500.0
2009-11-24 13:30:00,63.96,64.07,63.94,64.04,93500.0,34.2732,34.3321,34.2625,34.316,93500.0
2009-11-24 14:00:00,64.04,64.15,64.0,64.07,134500.0,34.316,34.375,34.2946,34.3321,134500.0
2009-11-24 14:30:00,64.04,64.19,64.0,64.16,49000.0,34.316,34.3964,34.2946,34.3803,49000.0
2009-11-24 15:00:00,64.16,64.19,64.03,64.16,101000.0,34.3803,34.3964,34.3107,34.3803,101000.0
2009-11-24 15:30:00,64.16,64.52,64.14,64.48,331500.0,34.3803,34.5733,34.3696,34.5518,331500.0
2009-11-25 09:30:00,64.98,65.37,64.73,65.29,367500.0,34.8197,35.0287,34.6858,34.9859,367500.0
2009-11-25 10:00:00,65.3,65.51,65.13,65.25,261000.0,34.9912,35.1038,34.9001,34.9644,261000.0
2009-11-25 10:30:00,65.29,65.36,65.07,65.07,146000.0,34.9859,35.0234,34.868,34.868,146000.0
2009-11-25 11:00:00,65.1,65.28,65.05,65.28,97000.0,34.8841,34.9805,34.8573,34.9805,97000.0
2009-11-25 11:30:00,65.28,65.28,65.08,65.18,134500.0,34.9805,34.9805,34.8733,34.9269,134500.0
2009-11-25 12:00:00,65.18,65.26,65.13,65.18,86000.0,34.9269,34.9698,34.9001,34.9269,86000.0
2009-11-25 12:30:00,65.18,65.35,65.16,65.32,90000.0,34.9269,35.018,34.9162,35.0019,90000.0
2009-11-25 13:00:00,65.28,65.33,65.22,65.33,39500.0,34.9805,35.0073,34.9484,35.0073,39500.0
2009-11-25 13:30:00,65.29,65.34,65.25,65.34,39000.0,34.9859,35.0127,34.9644,35.0127,39000.0
2009-11-25 14:00:00,65.34,65.36,65.25,65.33,63500.0,35.0127,35.0234,34.9644,35.0073,63500.0
2009-11-25 14:30:00,65.34,65.65,65.31,65.65,144000.0,35.0127,35.1788,34.9966,35.1788,144000.0
2009-11-25 15:00:00,65.65,65.74,65.58,65.72,193000.0,35.1788,35.227,35.1413,35.2163,193000.0
2009-11-25 15:30:00,65.74,65.81,65.6,65.74,406500.0,35.227,35.2645,35.152,35.227,406500.0
2009-11-27 09:30:00,64.6,64.98,64.2,64.77,274000.0,34.6161,34.8197,34.4018,34.7072,274000.0
2009-11-27 10:00:00,64.85,65.19,64.63,64.68,242500.0,34.7501,34.9323,34.6322,34.659,242500.0
2009-11-27 10:30:00,64.61,65.16,64.56,65.09,161500.0,34.6215,34.9162,34.5947,34.8787,161500.0
2009-11-27 11:00:00,65.1,65.4,65.02,65.24,170500.0,34.8841,35.0448,34.8412,34.9591,170500.0
2009-11-27 11:30:00,65.19,65.34,65.11,65.24,131500.0,34.9323,35.0127,34.8894,34.9591,131500.0
2009-11-27 12:00:00,65.2,65.26,64.98,65.04,212500.0,34.9376,34.9698,34.8197,34.8519,212500.0
2009-11-27 12:30:00,65.09,65.15,64.43,64.43,415000.0,34.8787,34.9108,34.525,34.525,415000.0
2009-11-27 13:00:00,64.43,64.94,64.34,64.53,178500.0,34.525,34.7983,34.4768,34.5786,178500.0
2009-11-27 13:30:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:00:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 14:30:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:00:00,64.53,64.53,64.53,64.53,0.0,34.5786,34.5786,34.5786,34.5786,0.0
2009-11-27 15:30:00,64.01,64.01,64.0,64.0,1000.0,34.3,34.3,34.2946,34.2946,1000.0
2009-11-30 09:30:00,64.62,65.09,64.2,64.31,482000.0,34.6268,34.8787,34.4018,34.4607,482000.0
2009-11-30 10:00:00,64.32,64.96,64.3,64.85,269000.0,34.4661,34.809,34.4554,34.7501,269000.0
2009-11-30 10:30:00,64.92,64.98,64.75,64.9,113000.0,34.7876,34.8197,34.6965,34.7769,113000.0
2009-11-30 11:00:00,64.81,64.85,64.59,64.61,255500.0,34.7287,34.7501,34.6108,34.6215,255500.0
2009-11-30 11:30:00,64.63,64.79,64.45,64.79,136500.0,34.6322,34.7179,34.5357,34.7179,136500.0
2009-11-30 12:00:00,64.79,64.96,64.77,64.9,98000.0,34.7179,34.809,34.7072,34.7769,98000.0
2009-11-30 12:30:00,64.9,64.94,64.7,64.79,111500.0,34.7769,34.7983,34.6697,34.7179,111500.0
2009-11-30 13:00:00,64.77,64.84,64.66,64.81,191000.0,34.7072,34.7447,34.6483,34.7287,191000.0
2009-11-30 13:30:00,64.76,65.13,64.76,65.11,207500.0,34.7019,34.9001,34.7019,34.8894,207500.0
2009-11-30 14:00:00,65.09,65.1,64.97,65.02,55000.0,34.8787,34.8841,34.8144,34.8412,55000.0
2009-11-30 14:30:00,65.02,65.08,64.91,64.99,37000.0,34.8412,34.8733,34.7822,34.8251,37000.0
2009-11-30 15:00:00,64.95,65.15,64.93,65.07,116500.0,34.8037,34.9108,34.793,34.868,116500.0
2009-11-30 15:30:00,65.07,65.85,65.03,65.64,734500.0,34.868,35.2859,34.8465,35.1734,734500.0
2009-12-01 09:30:00,66.38,66.47,65.91,66.1,497500.0,35.5699,35.6182,35.3181,35.4199,497500.0
2009-12-01 10:00:00,66.09,66.3,65.59,65.82,603000.0,35.4145,35.5271,35.1466,35.2699,603000.0
2009-12-01 10:30:00,65.85,65.95,65.66,65.92,248500.0,35.2859,35.3395,35.1841,35.3235,248500.0
2009-12-01 11:00:00,65.92,66.15,65.85,66.09,257000.0,35.3235,35.4467,35.2859,35.4145,257000.0
2009-12-01 11:30:00,66.05,66.2,66.05,66.14,192500.0,35.3931,35.4735,35.3931,35.4413,192500.0
2009-12-01 12:00:00,66.14,66.17,65.89,65.9,155000.0,35.4413,35.4574,35.3074,35.3127,155000.0
2009-12-01 12:30:00,65.9,66.05,65.8,65.94,218000.0,35.3127,35.3931,35.2591,35.3342,218000.0
2009-12-01 13:00:00,65.95,66.14,65.9,66.12,147500.0,35.3395,35.4413,35.3127,35.4306,147500.0
2009-12-01 13:30:00,66.12,66.22,66.09,66.18,152500.0,35.4306,35.4842,35.4145,35.4628,152500.0
2009-12-01 14:00:00,66.18,66.28,66.11,66.25,97000.0,35.4628,35.5164,35.4253,35.5003,97000.0
2009-12-01 14:30:00,66.25,66.28,66.03,66.13,182000.0,35.5003,35.5164,35.3824,35.436,182000.0
2009-12-01 15:00:00,66.12,66.25,65.99,66.2,264000.0,35.4306,35.5003,35.361,35.4735,264000.0
2009-12-01 15:30:00,66.18,66.24,65.98,66.17,586000.0,35.4628,35.4949,35.3556,35.4574,586000.0
2009-12-02 09:30:00,66.46,67.14,66.07,66.91,659500.0,35.6128,35.9772,35.4038,35.8539,659500.0
2009-12-02 10:00:00,66.92,67.37,66.76,67.17,386000.0,35.8593,36.1004,35.7736,35.9933,386000.0
2009-12-02 10:30:00,67.14,67.48,67.12,67.36,278000.0,35.9772,36.1594,35.9665,36.0951,278000.0
2009-12-02 11:00:00,67.33,67.34,66.9,67.19,305000.0,36.079,36.0844,35.8486,36.004,305000.0
2009-12-02 11:30:00,67.19,67.2,66.55,66.78,245000.0,36.004,36.0093,35.661,35.7843,245000.0
2009-12-02 12:00:00,66.77,66.99,66.68,66.8,100000.0,35.7789,35.8968,35.7307,35.795,100000.0
2009-12-02 12:30:00,66.81,66.88,66.65,66.71,84500.0,35.8004,35.8379,35.7146,35.7468,84500.0
2009-12-02 13:00:00,66.74,66.74,66.55,66.55,94000.0,35.7629,35.7629,35.661,35.661,94000.0
2009-12-02 13:30:00,66.51,66.51,66.22,66.38,194000.0,35.6396,35.6396,35.4842,35.5699,194000.0
2009-12-02 14:00:00,66.38,66.5,66.0,66.14,187000.0,35.5699,35.6342,35.3663,35.4413,187000.0
2009-12-02 14:30:00,66.14,66.18,65.82,65.82,303000.0,35.4413,35.4628,35.2699,35.2699,303000.0
2009-12-02 15:00:00,65.82,65.9,65.54,65.71,354500.0,35.2699,35.3127,35.1198,35.2109,354500.0
2009-12-02 15:30:00,65.68,65.73,65.54,65.67,604500.0,35.1948,35.2216,35.1198,35.1895,604500.0
2009-12-03 09:30:00,66.39,66.45,65.81,65.89,567500.0,35.5753,35.6075,35.2645,35.3074,567500.0
2009-12-03 10:00:00,65.9,66.31,65.7,66.2,399000.0,35.3127,35.5324,35.2056,35.4735,399000.0
2009-12-03 10:30:00,66.19,66.25,65.92,66.2,187000.0,35.4681,35.5003,35.3235,35.4735,187000.0
2009-12-03 11:00:00,66.2,66.23,66.09,66.17,100500.0,35.4735,35.4896,35.4145,35.4574,100500.0
2009-12-03 11:30:00,66.22,66.28,66.07,66.21,159000.0,35.4842,35.5164,35.4038,35.4788,159000.0
2009-12-03 12:00:00,66.18,66.28,66.0,66.26,583000.0,35.4628,35.5164,35.3663,35.5056,583000.0
2009-12-03 12:30:00,66.27,66.69,66.22,66.46,276000.0,35.511,35.7361,35.4842,35.6128,276000.0
2009-12-03 13:00:00,66.4,66.5,66.19,66.23,275000.0,35.5807,35.6342,35.4681,35.4896,275000.0
2009-12-03 13:30:00,66.2,66.53,66.19,66.46,185500.0,35.4735,35.6503,35.4681,35.6128,185500.0
2009-12-03 14:00:00,66.45,66.83,66.45,66.82,263000.0,35.6075,35.8111,35.6075,35.8057,263000.0
2009-12-03 14:30:00,66.81,66.97,66.64,66.76,315000.0,35.8004,35.8861,35.7093,35.7736,315000.0
2009-12-03 15:00:00,66.79,66.98,66.52,66.55,290500.0,35.7896,35.8915,35.645,35.661,290500.0
2009-12-03 15:30:00,66.54,66.6,65.88,66.0,771000.0,35.6557,35.6878,35.302,35.3663,771000.0
2009-12-04 09:30:00,66.89,67.0,66.51,66.75,473000.0,35.8432,35.9022,35.6396,35.7682,473000.0
2009-12-04 10:00:00,66.73,66.85,66.46,66.74,239500.0,35.7575,35.8218,35.6128,35.7629,239500.0
2009-12-04 10:30:00,66.72,66.77,66.31,66.48,256000.0,35.7521,35.7789,35.5324,35.6235,256000.0
2009-12-04 11:00:00,66.45,66.69,66.26,66.26,177000.0,35.6075,35.7361,35.5056,35.5056,177000.0
2009-12-04 11:30:00,66.26,66.26,65.01,65.6,330000.0,35.5056,35.5056,34.8358,35.152,330000.0
2009-12-04 12:00:00,65.63,66.1,65.6,66.06,149000.0,35.1681,35.4199,35.152,35.3985,149000.0
2009-12-04 12:30:00,66.11,66.26,65.92,65.98,145000.0,35.4253,35.5056,35.3235,35.3556,145000.0
2009-12-04 13:00:00,65.94,66.07,65.6,65.6,87000.0,35.3342,35.4038,35.152,35.152,87000.0
2009-12-04 13:30:00,65.64,65.72,65.17,65.21,111500.0,35.1734,35.2163,34.9216,34.943,111500.0
2009-12-04 14:00:00,65.22,65.35,65.05,65.2,99500.0,34.9484,35.018,34.8573,34.9376,99500.0
2009-12-04 14:30:00,65.22,65.6,65.21,65.59,100500.0,34.9484,35.152,34.943,35.1466,100500.0
2009-12-04 15:00:00,65.57,66.13,65.51,66.03,228500.0,35.1359,35.436,35.1038,35.3824,228500.0
2009-12-04 15:30:00,66.08,66.2,65.88,66.12,590500.0,35.4092,35.4735,35.302,35.4306,590500.0
2009-12-07 09:30:00,66.56,67.11,65.43,65.66,233500.0,35.6664,35.9611,35.0609,35.1841,233500.0
2009-12-07 10:00:00,65.58,65.74,65.13,65.49,362000.0,35.1413,35.227,34.9001,35.093,362000.0
2009-12-07 10:30:00,65.47,65.58,65.25,65.27,148500.0,35.0823,35.1413,34.9644,34.9751,148500.0
2009-12-07 11:00:00,65.26,65.36,65.22,65.25,117000.0,34.9698,35.0234,34.9484,34.9644,117000.0
2009-12-07 11:30:00,65.26,65.29,65.14,65.2,267500.0,34.9698,34.9859,34.9055,34.9376,267500.0
2009-12-07 12:00:00,65.21,65.27,65.13,65.17,53500.0,34.943,34.9751,34.9001,34.9216,53500.0
2009-12-07 12:30:00,65.15,65.23,65.03,65.19,195500.0,34.9108,34.9537,34.8465,34.9323,195500.0
2009-12-07 13:00:00,65.21,65.4,65.15,65.31,95000.0,34.943,35.0448,34.9108,34.9966,95000.0
2009-12-07 13:30:00,65.32,65.38,65.06,65.06,50000.0,35.0019,35.0341,34.8626,34.8626,50000.0
2009-12-07 14:00:00,65.06,65.1,64.76,64.76,151500.0,34.8626,34.8841,34.7019,34.7019,151500.0
2009-12-07 14:30:00,64.76,64.78,64.45,64.7,189500.0,34.7019,34.7126,34.5357,34.6697,189500.0
2009-12-07 15:00:00,64.7,64.71,64.5,64.56,203000.0,34.6697,34.6751,34.5625,34.5947,203000.0
2009-12-07 15:30:00,64.55,64.94,64.55,64.7,423000.0,34.5893,34.7983,34.5893,34.6697,423000.0
2009-12-08 09:30:00,64.03,64.48,63.75,64.2,357000.0,34.4342,34.6762,34.2836,34.5256,357000.0
2009-12-08 10:00:00,64.13,64.23,63.93,64.15,185500.0,34.488,34.5418,34.3804,34.4987,185500.0
2009-12-08 10:30:00,64.2,64.25,63.89,64.06,94000.0,34.5256,34.5525,34.3589,34.4503,94000.0
2009-12-08 11:00:00,64.1,64.34,64.02,64.26,61000.0,34.4718,34.6009,34.4288,34.5579,61000.0
2009-12-08 11:30:00,64.21,64.3,64.01,64.11,326500.0,34.531,34.5794,34.4234,34.4772,326500.0
2009-12-08 12:00:00,64.08,64.08,63.69,63.73,88000.0,34.4611,34.4611,34.2514,34.2729,88000.0
2009-12-08 12:30:00,63.8,64.07,63.75,64.03,57000.0,34.3105,34.4557,34.2836,34.4342,57000.0
2009-12-08 13:00:00,64.1,64.15,63.8,63.81,95000.0,34.4718,34.4987,34.3105,34.3159,95000.0
2009-12-08 13:30:00,63.81,63.96,63.8,63.8,63500.0,34.3159,34.3966,34.3105,34.3105,63500.0
2009-12-08 14:00:00,63.79,63.97,63.72,63.83,90500.0,34.3051,34.4019,34.2675,34.3266,90500.0
2009-12-08 14:30:00,63.85,64.23,63.85,64.04,191500.0,34.3374,34.5418,34.3374,34.4396,191500.0
2009-12-08 15:00:00,64.05,64.19,63.91,64.09,129000.0,34.445,34.5202,34.3697,34.4665,129000.0
2009-12-08 15:30:00,64.09,64.19,63.82,63.9,333500.0,34.4665,34.5202,34.3213,34.3643,333500.0
2009-12-09 09:30:00,63.85,64.09,63.25,63.64,258000.0,34.3374,34.4665,34.0147,34.2245,258000.0
2009-12-09 10:00:00,63.6,64.1,63.58,63.96,320000.0,34.203,34.4718,34.1922,34.3966,320000.0
2009-12-09 10:30:00,63.97,64.5,63.82,64.39,214500.0,34.4019,34.687,34.3213,34.6278,214500.0
2009-12-09 11:00:00,64.4,64.5,64.3,64.35,74000.0,34.6332,34.687,34.5794,34.6063,74000.0
2009-12-09 11:30:00,64.36,64.47,64.26,64.39,90500.0,34.6117,34.6708,34.5579,34.6278,90500.0
2009-12-09 12:00:00,64.34,64.44,64.21,64.27,94000.0,34.6009,34.6547,34.531,34.5633,94000.0
2009-12-09 12:30:00,64.29,64.33,64.21,64.33,46500.0,34.574,34.5955,34.531,34.5955,46500.0
2009-12-09 13:00:00,64.35,64.68,64.3,64.61,127000.0,34.6063,34.7838,34.5794,34.7461,127000.0
2009-12-09 13:30:00,64.59,64.71,64.47,64.66,95500.0,34.7354,34.7999,34.6708,34.773,95500.0
2009-12-09 14:00:00,64.69,64.77,64.63,64.67,87000.0,34.7891,34.8322,34.7569,34.7784,87000.0
2009-12-09 14:30:00,64.66,65.19,64.62,65.09,283500.0,34.773,35.058,34.7515,35.0042,283500.0
2009-12-09 15:00:00,65.1,65.62,65.09,65.45,427500.0,35.0096,35.2893,35.0042,35.1978,427500.0
2009-12-09 15:30:00,65.41,65.44,64.86,65.16,485000.0,35.1763,35.1925,34.8806,35.0419,485000.0
2009-12-10 09:30:00,65.16,65.8,64.83,65.61,497000.0,35.0419,35.3861,34.8644,35.2839,497000.0
2009-12-10 10:00:00,65.59,65.96,65.59,65.85,367000.0,35.2731,35.4721,35.2731,35.413,367000.0
2009-12-10 10:30:00,65.84,66.07,65.76,65.8,185000.0,35.4076,35.5313,35.3646,35.3861,185000.0
2009-12-10 11:00:00,65.86,65.95,65.8,65.87,145500.0,35.4183,35.4667,35.3861,35.4237,145500.0
2009-12-10 11:30:00,65.86,65.9,65.77,65.84,212500.0,35.4183,35.4399,35.3699,35.4076,212500.0
2009-12-10 12:00:00,65.86,65.99,65.8,65.82,312500.0,35.4183,35.4883,35.3861,35.3968,312500.0
2009-12-10 12:30:00,65.82,65.93,65.74,65.79,112000.0,35.3968,35.456,35.3538,35.3807,112000.0
2009-12-10 13:00:00,65.76,65.8,65.56,65.6,143000.0,35.3646,35.3861,35.257,35.2785,143000.0
2009-12-10 13:30:00,65.6,65.81,65.6,65.73,88000.0,35.2785,35.3915,35.2785,35.3484,88000.0
2009-12-10 14:00:00,65.8,65.86,65.76,65.77,102000.0,35.3861,35.4183,35.3646,35.3699,102000.0
2009-12-10 14:30:00,65.77,65.78,65.58,65.61,124000.0,35.3699,35.3753,35.2678,35.2839,124000.0
2009-12-10 15:00:00,65.62,65.65,65.32,65.41,272500.0,35.2893,35.3054,35.1279,35.1763,272500.0
2009-12-10 15:30:00,65.39,65.64,65.15,65.6,792000.0,35.1656,35.3,35.0365,35.2785,792000.0
2009-12-11 09:30:00,66.35,66.56,65.63,66.4,259000.0,35.6819,35.7948,35.2946,35.7087,259000.0
2009-12-11 10:00:00,66.42,66.43,66.2,66.37,174000.0,35.7195,35.7249,35.6012,35.6926,174000.0
2009-12-11 10:30:00,66.38,66.84,66.35,66.52,315000.0,35.698,35.9454,35.6819,35.7733,315000.0
2009-12-11 11:00:00,66.58,66.75,66.53,66.69,219500.0,35.8055,35.897,35.7787,35.8647,219500.0
2009-12-11 11:30:00,66.68,66.8,66.67,66.73,203500.0,35.8593,35.9239,35.8539,35.8862,203500.0
2009-12-11 12:00:00,66.71,66.93,66.71,66.88,152000.0,35.8755,35.9938,35.8755,35.9669,152000.0
2009-12-11 12:30:00,66.86,66.86,66.6,66.63,163500.0,35.9561,35.9561,35.8163,35.8324,163500.0
2009-12-11 13:00:00,66.64,66.75,66.54,66.69,422000.0,35.8378,35.897,35.784,35.8647,422000.0
2009-12-11 13:30:00,66.67,66.78,66.65,66.74,123000.0,35.8539,35.9131,35.8432,35.8916,123000.0
2009-12-11 14:00:00,66.74,66.83,66.69,66.75,115000.0,35.8916,35.94,35.8647,35.897,115000.0
2009-12-11 14:30:00,66.71,66.84,66.53,66.8,237500.0,35.8755,35.9454,35.7787,35.9239,237500.0
2009-12-11 15:00:00,66.77,66.86,66.73,66.83,335000.0,35.9077,35.9561,35.8862,35.94,335000.0
2009-12-11 15:30:00,66.85,66.86,66.5,66.83,554000.0,35.9507,35.9561,35.7625,35.94,554000.0
2009-12-14 09:30:00,66.82,67.28,66.52,66.72,339500.0,35.9346,36.182,35.7733,35.8808,339500.0
2009-12-14 10:00:00,66.78,66.85,66.4,66.57,166500.0,35.9131,35.9507,35.7087,35.8002,166500.0
2009-12-14 10:30:00,66.57,66.67,66.42,66.65,88500.0,35.8002,35.8539,35.7195,35.8432,88500.0
2009-12-14 11:00:00,66.6,66.88,66.6,66.87,108500.0,35.8163,35.9669,35.8163,35.9615,108500.0
2009-12-14 11:30:00,66.84,66.92,66.52,66.54,48500.0,35.9454,35.9884,35.7733,35.784,48500.0
2009-12-14 12:00:00,66.56,66.72,66.52,66.6,28000.0,35.7948,35.8808,35.7733,35.8163,28000.0
2009-12-14 12:30:00,66.55,66.79,66.52,66.65,103000.0,35.7894,35.9185,35.7733,35.8432,103000.0
2009-12-14 13:00:00,66.65,66.73,66.56,66.62,58000.0,35.8432,35.8862,35.7948,35.8271,58000.0
2009-12-14 13:30:00,66.63,66.66,66.38,66.53,90000.0,35.8324,35.8486,35.698,35.7787,90000.0
2009-12-14 14:00:00,66.48,66.6,66.41,66.42,46000.0,35.7518,35.8163,35.7141,35.7195,46000.0
2009-12-14 14:30:00,66.42,66.58,66.41,66.51,48000.0,35.7195,35.8055,35.7141,35.7679,48000.0
2009-12-14 15:00:00,66.48,66.52,66.33,66.45,91500.0,35.7518,35.7733,35.6711,35.7356,91500.0
2009-12-14 15:30:00,66.46,66.66,66.4,66.62,192500.0,35.741,35.8486,35.7087,35.8271,192500.0
2009-12-15 09:30:00,66.3,66.52,65.99,66.09,174500.0,35.655,35.7733,35.4883,35.542,174500.0
2009-12-15 10:00:00,66.03,66.23,65.97,66.03,202000.0,35.5098,35.6173,35.4775,35.5098,202000.0
2009-12-15 10:30:00,66.09,66.17,66.01,66.17,111500.0,35.542,35.5851,35.499,35.5851,111500.0
2009-12-15 11:00:00,66.17,66.41,66.09,66.11,113000.0,35.5851,35.7141,35.542,35.5528,113000.0
2009-12-15 11:30:00,66.1,66.18,65.89,66.14,128500.0,35.5474,35.5904,35.4345,35.5689,128500.0
2009-12-15 12:00:00,66.18,66.3,66.06,66.06,76000.0,35.5904,35.655,35.5259,35.5259,76000.0
2009-12-15 12:30:00,66.06,66.16,66.01,66.11,48000.0,35.5259,35.5797,35.499,35.5528,48000.0
2009-12-15 13:00:00,66.05,66.23,66.03,66.05,46500.0,35.5205,35.6173,35.5098,35.5205,46500.0
2009-12-15 13:30:00,66.03,66.2,66.03,66.17,56000.0,35.5098,35.6012,35.5098,35.5851,56000.0
2009-12-15 14:00:00,66.17,66.26,66.14,66.14,46500.0,35.5851,35.6335,35.5689,35.5689,46500.0
2009-12-15 14:30:00,66.17,66.25,66.12,66.17,63500.0,35.5851,35.6281,35.5582,35.5851,63500.0
2009-12-15 15:00:00,66.18,66.3,66.13,66.22,103500.0,35.5904,35.655,35.5635,35.6119,103500.0
2009-12-15 15:30:00,66.22,66.25,66.06,66.25,305000.0,35.6119,35.6281,35.5259,35.6281,305000.0
2009-12-16 09:30:00,65.86,66.06,65.36,65.76,409000.0,35.4183,35.5259,35.1494,35.3646,409000.0
2009-12-16 10:00:00,65.75,65.8,65.53,65.6,209000.0,35.3592,35.3861,35.2409,35.2785,209000.0
2009-12-16 10:30:00,65.6,66.19,65.6,66.15,277500.0,35.2785,35.5958,35.2785,35.5743,277500.0
2009-12-16 11:00:00,66.15,66.46,66.02,66.29,204000.0,35.5743,35.741,35.5044,35.6496,204000.0
2009-12-16 11:30:00,66.28,66.36,66.17,66.19,69500.0,35.6442,35.6872,35.5851,35.5958,69500.0
2009-12-16 12:00:00,66.18,66.24,65.99,66.02,124000.0,35.5904,35.6227,35.4883,35.5044,124000.0
2009-12-16 12:30:00,66.05,66.29,65.95,66.27,79000.0,35.5205,35.6496,35.4667,35.6388,79000.0
2009-12-16 13:00:00,66.25,66.4,66.22,66.38,111000.0,35.6281,35.7087,35.6119,35.698,111000.0
2009-12-16 13:30:00,66.37,66.43,66.28,66.39,102500.0,35.6926,35.7249,35.6442,35.7034,102500.0
2009-12-16 14:00:00,66.35,66.58,66.22,66.38,205500.0,35.6819,35.8055,35.6119,35.698,205500.0
2009-12-16 14:30:00,66.41,66.47,66.19,66.3,221500.0,35.7141,35.7464,35.5958,35.655,221500.0
2009-12-16 15:00:00,66.26,66.4,65.99,66.02,207500.0,35.6335,35.7087,35.4883,35.5044,207500.0
2009-12-16 15:30:00,66.01,66.11,65.82,66.11,685000.0,35.499,35.5528,35.3968,35.5528,685000.0
2009-12-17 09:30:00,65.6,66.59,65.54,65.93,279000.0,35.2785,35.8109,35.2462,35.456,279000.0
2009-12-17 10:00:00,65.94,66.14,65.62,65.68,70000.0,35.4614,35.5689,35.2893,35.3215,70000.0
2009-12-17 10:30:00,65.67,65.98,65.56,65.93,84500.0,35.3162,35.4829,35.257,35.456,84500.0
2009-12-17 11:00:00,65.95,66.07,65.78,65.8,82000.0,35.4667,35.5313,35.3753,35.3861,82000.0
2009-12-17 11:30:00,65.84,65.84,65.55,65.66,141000.0,35.4076,35.4076,35.2516,35.3108,141000.0
2009-12-17 12:00:00,65.64,65.76,65.57,65.67,67000.0,35.3,35.3646,35.2624,35.3162,67000.0
2009-12-17 12:30:00,65.66,65.68,65.33,65.33,110000.0,35.3108,35.3215,35.1333,35.1333,110000.0
2009-12-17 13:00:00,65.35,65.59,65.32,65.51,94500.0,35.1441,35.2731,35.1279,35.2301,94500.0
2009-12-17 13:30:00,65.51,65.56,65.29,65.36,101500.0,35.2301,35.257,35.1118,35.1494,101500.0
2009-12-17 14:00:00,65.41,65.41,65.2,65.29,131000.0,35.1763,35.1763,35.0634,35.1118,131000.0
2009-12-17 14:30:00,65.34,65.56,65.29,65.3,70000.0,35.1387,35.257,35.1118,35.1172,70000.0
2009-12-17 15:00:00,65.3,65.49,65.11,65.13,252000.0,35.1172,35.2194,35.015,35.0258,252000.0
2009-12-17 15:30:00,65.13,65.35,64.91,64.91,417000.0,35.0258,35.1441,34.9074,34.9074,417000.0
2009-12-18 09:30:00,65.34,65.5,64.95,65.21,658000.0,35.1387,35.2247,34.929,35.0688,658000.0
2009-12-18 10:00:00,65.2,65.31,64.83,64.92,62000.0,35.0634,35.1226,34.8644,34.9128,62000.0
2009-12-18 10:30:00,64.97,64.98,64.74,64.85,167500.0,34.9397,34.9451,34.816,34.8752,167500.0
2009-12-18 11:00:00,64.85,64.94,64.53,64.55,90500.0,34.8752,34.9236,34.7031,34.7138,90500.0
2009-12-18 11:30:00,64.53,64.56,64.24,64.33,144000.0,34.7031,34.7192,34.5471,34.5955,144000.0
2009-12-18 12:00:00,64.3,64.47,64.3,64.32,104500.0,34.5794,34.6708,34.5794,34.5902,104500.0
2009-12-18 12:30:00,64.3,64.4,64.3,64.38,113000.0,34.5794,34.6332,34.5794,34.6224,113000.0
2009-12-18 13:00:00,64.38,64.42,64.31,64.4,90000.0,34.6224,34.6439,34.5848,34.6332,90000.0
2009-12-18 13:30:00,64.4,64.4,64.24,64.25,159500.0,34.6332,34.6332,34.5471,34.5525,159500.0
2009-12-18 14:00:00,64.24,64.28,64.05,64.09,164000.0,34.5471,34.5686,34.445,34.4665,164000.0
2009-12-18 14:30:00,64.09,64.34,64.09,64.3,164000.0,34.4665,34.6009,34.4665,34.5794,164000.0
2009-12-18 15:00:00,64.28,64.64,64.23,64.58,200000.0,34.5686,34.7622,34.5418,34.73,200000.0
2009-12-18 15:30:00,64.57,64.92,64.49,64.9,449500.0,34.7246,34.9128,34.6816,34.9021,449500.0
2009-12-21 09:30:00,64.72,65.27,64.48,64.56,205500.0,34.8053,35.101,34.6762,34.7192,205500.0
2009-12-21 10:00:00,64.52,64.92,64.51,64.89,226000.0,34.6977,34.9128,34.6923,34.8967,226000.0
2009-12-21 10:30:00,64.86,64.97,64.66,64.96,78000.0,34.8806,34.9397,34.773,34.9343,78000.0
2009-12-21 11:00:00,64.92,64.99,64.85,64.92,58500.0,34.9128,34.9505,34.8752,34.9128,58500.0
2009-12-21 11:30:00,64.92,65.0,64.67,65.0,74000.0,34.9128,34.9558,34.7784,34.9558,74000.0
2009-12-21 12:00:00,64.96,64.97,64.6,64.74,52500.0,34.9343,34.9397,34.7407,34.816,52500.0
2009-12-21 12:30:00,64.74,64.78,64.6,64.7,40500.0,34.816,34.8375,34.7407,34.7945,40500.0
2009-12-21 13:00:00,64.69,64.98,64.66,64.98,43000.0,34.7891,34.9451,34.773,34.9451,43000.0
2009-12-21 13:30:00,64.96,65.0,64.85,64.88,55500.0,34.9343,34.9558,34.8752,34.8913,55500.0
2009-12-21 14:00:00,64.88,64.95,64.65,64.7,78000.0,34.8913,34.929,34.7676,34.7945,78000.0
2009-12-21 14:30:00,64.72,64.8,64.7,64.78,78000.0,34.8053,34.8483,34.7945,34.8375,78000.0
2009-12-21 15:00:00,64.76,64.8,64.48,64.54,140000.0,34.8268,34.8483,34.6762,34.7085,140000.0
2009-12-21 15:30:00,64.55,64.88,64.46,64.86,237500.0,34.7138,34.8913,34.6654,34.8806,237500.0
2009-12-22 09:30:00,65.0,65.14,64.81,65.01,105500.0,34.9558,35.0311,34.8537,34.9612,105500.0
2009-12-22 10:00:00,65.14,65.27,64.99,65.03,207500.0,35.0311,35.101,34.9505,34.972,207500.0
2009-12-22 10:30:00,65.07,65.26,65.03,65.17,228500.0,34.9935,35.0957,34.972,35.0473,228500.0
2009-12-22 11:00:00,65.19,65.22,65.05,65.18,200500.0,35.058,35.0742,34.9827,35.0526,200500.0
2009-12-22 11:30:00,65.15,65.22,65.02,65.1,106500.0,35.0365,35.0742,34.9666,35.0096,106500.0
2009-12-22 12:00:00,65.08,65.22,64.87,65.18,173500.0,34.9989,35.0742,34.8859,35.0526,173500.0
2009-12-22 12:30:00,65.19,65.4,65.18,65.32,181000.0,35.058,35.171,35.0526,35.1279,181000.0
2009-12-22 13:00:00,65.33,65.38,65.31,65.31,109500.0,35.1333,35.1602,35.1226,35.1226,109500.0
2009-12-22 13:30:00,65.33,65.42,65.22,65.33,101500.0,35.1333,35.1817,35.0742,35.1333,101500.0
2009-12-22 14:00:00,65.34,65.48,65.23,65.34,119500.0,35.1387,35.214,35.0795,35.1387,119500.0
2009-12-22 14:30:00,65.36,65.43,65.32,65.4,117000.0,35.1494,35.1871,35.1279,35.171,117000.0
2009-12-22 15:00:00,65.36,65.54,65.3,65.38,182000.0,35.1494,35.2462,35.1172,35.1602,182000.0
2009-12-22 15:30:00,65.39,65.59,65.26,65.47,328000.0,35.1656,35.2731,35.0957,35.2086,328000.0
2009-12-23 09:30:00,65.48,65.58,65.0,65.5,171000.0,35.214,35.2678,34.9558,35.2247,171000.0
2009-12-23 10:00:00,65.46,65.67,65.3,65.55,168000.0,35.2032,35.3162,35.1172,35.2516,168000.0
2009-12-23 10:30:00,65.6,65.7,65.35,65.51,73500.0,35.2785,35.3323,35.1441,35.2301,73500.0
2009-12-23 11:00:00,65.5,65.56,65.37,65.41,90000.0,35.2247,35.257,35.1548,35.1763,90000.0
2009-12-23 11:30:00,65.44,65.61,65.42,65.61,85000.0,35.1925,35.2839,35.1817,35.2839,85000.0
2009-12-23 12:00:00,65.61,65.68,65.54,65.56,92500.0,35.2839,35.3215,35.2462,35.257,92500.0
2009-12-23 12:30:00,65.57,65.6,65.51,65.56,67500.0,35.2624,35.2785,35.2301,35.257,67500.0
2009-12-23 13:00:00,65.55,65.6,65.47,65.54,196500.0,35.2516,35.2785,35.2086,35.2462,196500.0
2009-12-23 13:30:00,65.5,65.54,65.42,65.46,50000.0,35.2247,35.2462,35.1817,35.2032,50000.0
2009-12-23 14:00:00,65.47,65.62,65.47,65.55,63000.0,35.2086,35.2893,35.2086,35.2516,63000.0
2009-12-23 14:30:00,65.56,65.67,65.55,65.67,81000.0,35.257,35.3162,35.2516,35.3162,81000.0
2009-12-23 15:00:00,65.66,65.67,65.55,65.57,125000.0,35.3108,35.3162,35.2516,35.2624,125000.0
2009-12-23 15:30:00,65.57,65.65,65.56,65.6,237000.0,35.2624,35.3054,35.257,35.2785,237000.0
2009-12-24 09:30:00,65.61,65.93,65.55,65.79,120500.0,35.2839,35.456,35.2516,35.3807,120500.0
2009-12-24 10:00:00,65.8,65.9,65.79,65.85,54500.0,35.3861,35.4399,35.3807,35.413,54500.0
2009-12-24 10:30:00,65.85,65.88,65.81,65.85,42500.0,35.413,35.4291,35.3915,35.413,42500.0
2009-12-24 11:00:00,65.85,66.0,65.85,65.98,46500.0,35.413,35.4936,35.413,35.4829,46500.0
2009-12-24 11:30:00,66.0,66.04,65.9,65.97,56500.0,35.4936,35.5151,35.4399,35.4775,56500.0
2009-12-24 12:00:00,65.94,66.05,65.94,66.0,63000.0,35.4614,35.5205,35.4614,35.4936,63000.0
2009-12-24 12:30:00,66.02,66.23,66.0,66.23,188000.0,35.5044,35.6173,35.4936,35.6173,188000.0
2009-12-28 09:30:00,66.31,67.2,66.31,67.16,341500.0,35.6603,36.139,35.6603,36.1175,341500.0
2009-12-28 10:00:00,67.1,67.67,66.98,67.64,309000.0,36.0852,36.3917,36.0207,36.3756,309000.0
2009-12-28 10:30:00,67.65,67.91,67.6,67.79,272000.0,36.381,36.5208,36.3541,36.4563,272000.0
2009-12-28 11:00:00,67.8,67.82,67.47,67.63,154000.0,36.4616,36.4724,36.2842,36.3702,154000.0
2009-12-28 11:30:00,67.67,67.77,67.54,67.72,91000.0,36.3917,36.4455,36.3218,36.4186,91000.0
2009-12-28 12:00:00,67.69,67.7,67.58,67.6,65000.0,36.4025,36.4079,36.3433,36.3541,65000.0
2009-12-28 12:30:00,67.63,67.77,67.62,67.71,92500.0,36.3702,36.4455,36.3648,36.4132,92500.0
2009-12-28 13:00:00,67.72,67.86,67.7,67.78,77000.0,36.4186,36.4939,36.4079,36.4509,77000.0
2009-12-28 13:30:00,67.8,67.82,67.76,67.82,48500.0,36.4616,36.4724,36.4401,36.4724,48500.0
2009-12-28 14:00:00,67.8,67.82,67.55,67.64,167000.0,36.4616,36.4724,36.3272,36.3756,167000.0
2009-12-28 14:30:00,67.64,67.82,67.6,67.8,121000.0,36.3756,36.4724,36.3541,36.4616,121000.0
2009-12-28 15:00:00,67.8,67.8,67.68,67.74,181500.0,36.4616,36.4616,36.3971,36.4294,181500.0
2009-12-28 15:30:00,67.74,67.98,67.71,67.93,412500.0,36.4294,36.5584,36.4132,36.5315,412500.0
2009-12-29 09:30:00,67.91,68.33,67.16,68.33,465000.0,36.5208,36.7467,36.1175,36.7467,465000.0
2009-12-29 10:00:00,68.37,68.6,68.07,68.57,232000.0,36.7682,36.8919,36.6068,36.8757,232000.0
2009-12-29 10:30:00,68.5,68.73,68.47,68.56,148500.0,36.8381,36.9618,36.822,36.8704,148500.0
2009-12-29 11:00:00,68.57,68.64,68.44,68.45,86000.0,36.8757,36.9134,36.8058,36.8112,86000.0
2009-12-29 11:30:00,68.47,68.5,68.08,68.08,103000.0,36.822,36.8381,36.6122,36.6122,103000.0
2009-12-29 12:00:00,68.06,68.16,67.98,67.99,117000.0,36.6015,36.6552,36.5584,36.5638,117000.0
2009-12-29 12:30:00,68.0,68.25,67.98,68.19,51000.0,36.5692,36.7036,36.5584,36.6714,51000.0
2009-12-29 13:00:00,68.21,68.21,68.03,68.03,35000.0,36.6821,36.6821,36.5853,36.5853,35000.0
2009-12-29 13:30:00,68.04,68.09,68.0,68.0,59500.0,36.5907,36.6176,36.5692,36.5692,59500.0
2009-12-29 14:00:00,68.0,68.04,67.97,68.02,60000.0,36.5692,36.5907,36.5531,36.5799,60000.0
2009-12-29 14:30:00,68.01,68.11,67.93,67.93,109000.0,36.5746,36.6283,36.5315,36.5315,109000.0
2009-12-29 15:00:00,67.93,67.95,67.76,67.78,119500.0,36.5315,36.5423,36.4401,36.4509,119500.0
2009-12-29 15:30:00,67.79,67.85,67.55,67.66,234500.0,36.4563,36.4885,36.3272,36.3863,234500.0
2009-12-30 09:30:00,67.25,67.95,67.25,67.54,192500.0,36.1659,36.5423,36.1659,36.3218,192500.0
2009-12-30 10:00:00,67.54,67.6,67.31,67.31,95500.0,36.3218,36.3541,36.1981,36.1981,95500.0
2009-12-30 10:30:00,67.29,67.34,66.95,67.17,153000.0,36.1874,36.2143,36.0045,36.1228,153000.0
2009-12-30 11:00:00,67.11,67.19,66.93,67.0,108500.0,36.0906,36.1336,35.9938,36.0314,108500.0
2009-12-30 11:30:00,66.93,67.08,66.87,66.98,60000.0,35.9938,36.0744,35.9615,36.0207,60000.0
2009-12-30 12:00:00,66.98,67.4,66.98,67.38,64500.0,36.0207,36.2465,36.0207,36.2358,64500.0
2009-12-30 12:30:00,67.38,67.38,67.23,67.33,58000.0,36.2358,36.2358,36.1551,36.2089,58000.0
2009-12-30 13:00:00,67.36,67.43,67.31,67.43,65000.0,36.225,36.2627,36.1981,36.2627,65000.0
2009-12-30 13:30:00,67.39,67.45,67.34,67.43,49000.0,36.2411,36.2734,36.2143,36.2627,49000.0
2009-12-30 14:00:00,67.44,67.6,67.37,67.41,157500.0,36.268,36.3541,36.2304,36.2519,157500.0
2009-12-30 14:30:00,67.44,67.57,67.4,67.54,73000.0,36.268,36.3379,36.2465,36.3218,73000.0
2009-12-30 15:00:00,67.54,67.56,67.36,67.4,83500.0,36.3218,36.3326,36.225,36.2465,83500.0
2009-12-30 15:30:00,67.41,67.67,67.4,67.67,214000.0,36.2519,36.3917,36.2465,36.3917,214000.0
2009-12-31 09:30:00,67.98,68.0,67.52,67.74,115000.0,36.5584,36.5692,36.3111,36.4294,115000.0
2009-12-31 10:00:00,67.66,67.73,67.45,67.72,36500.0,36.3863,36.424,36.2734,36.4186,36500.0
2009-12-31 10:30:00,67.67,67.94,67.67,67.94,99500.0,36.3917,36.5369,36.3917,36.5369,99500.0
2009-12-31 11:00:00,67.94,67.94,67.79,67.88,66000.0,36.5369,36.5369,36.4563,36.5047,66000.0
2009-12-31 11:30:00,67.88,67.98,67.87,67.98,79500.0,36.5047,36.5584,36.4993,36.5584,79500.0
2009-12-31 12:00:00,67.97,68.06,67.94,68.0,96000.0,36.5531,36.6015,36.5369,36.5692,96000.0
2009-12-31 12:30:00,68.0,68.03,67.8,67.8,106000.0,36.5692,36.5853,36.4616,36.4616,106000.0
2009-12-31 13:00:00,67.81,67.91,67.79,67.83,36500.0,36.467,36.5208,36.4563,36.4778,36500.0
2009-12-31 13:30:00,67.83,67.99,67.83,67.97,28500.0,36.4778,36.5638,36.4778,36.5531,28500.0
2009-12-31 14:00:00,67.99,67.99,67.7,67.74,43000.0,36.5638,36.5638,36.4079,36.4294,43000.0
2009-12-31 14:30:00,67.74,67.86,67.67,67.75,40000.0,36.4294,36.4939,36.3917,36.4347,40000.0
2009-12-31 15:00:00,67.75,67.78,67.65,67.75,56500.0,36.4347,36.4509,36.381,36.4347,56500.0
2009-12-31 15:30:00,67.76,67.76,67.19,67.19,361000.0,36.4401,36.4401,36.1336,36.1336,361000.0
2010-01-04 09:30:00,67.7,68.36,67.5,68.02,402500.0,36.4079,36.7628,36.3003,36.5799,402500.0
2010-01-04 10:00:00,68.01,68.27,67.94,68.2,168500.0,36.5746,36.7144,36.5369,36.6767,168500.0
2010-01-04 10:30:00,68.26,68.53,68.22,68.32,198500.0,36.709,36.8542,36.6875,36.7413,198500.0
2010-01-04 11:00:00,68.37,68.7,68.35,68.51,132500.0,36.7682,36.9456,36.7574,36.8435,132500.0
2010-01-04 11:30:00,68.49,68.65,68.3,68.34,217000.0,36.8327,36.9188,36.7305,36.752,217000.0
2010-01-04 12:00:00,68.4,68.46,68.23,68.27,86500.0,36.7843,36.8166,36.6929,36.7144,86500.0
2010-01-04 12:30:00,68.24,68.57,68.24,68.52,73000.0,36.6983,36.8757,36.6983,36.8488,73000.0
2010-01-04 13:00:00,68.55,68.55,68.43,68.44,62500.0,36.865,36.865,36.8004,36.8058,62500.0
2010-01-04 13:30:00,68.42,68.44,68.25,68.28,71000.0,36.7951,36.8058,36.7036,36.7198,71000.0
2010-01-04 14:00:00,68.27,68.36,68.08,68.25,89000.0,36.7144,36.7628,36.6122,36.7036,89000.0
2010-01-04 14:30:00,68.26,68.45,68.19,68.44,83000.0,36.709,36.8112,36.6714,36.8058,83000.0
2010-01-04 15:00:00,68.42,68.65,68.38,68.47,222000.0,36.7951,36.9188,36.7736,36.822,222000.0
2010-01-04 15:30:00,68.47,68.67,68.23,68.49,636500.0,36.822,36.9295,36.6929,36.8327,636500.0
2010-01-05 09:30:00,68.09,68.56,67.59,68.1,484500.0,36.6176,36.8704,36.3487,36.623,484500.0
2010-01-05 10:00:00,68.07,68.86,68.0,68.75,221000.0,36.6068,37.0317,36.5692,36.9725,221000.0
2010-01-05 10:30:00,68.74,68.74,68.14,68.17,142500.0,36.9672,36.9672,36.6445,36.6606,142500.0
2010-01-05 11:00:00,68.16,68.3,68.0,68.13,151500.0,36.6552,36.7305,36.5692,36.6391,151500.0
2010-01-05 11:30:00,68.13,68.38,68.13,68.33,77500.0,36.6391,36.7736,36.6391,36.7467,77500.0
2010-01-05 12:00:00,68.32,68.47,68.14,68.38,155500.0,36.7413,36.822,36.6445,36.7736,155500.0
2010-01-05 12:30:00,68.33,68.48,68.19,68.48,59500.0,36.7467,36.8273,36.6714,36.8273,59500.0
2010-01-05 13:00:00,68.47,68.64,68.3,68.44,81000.0,36.822,36.9134,36.7305,36.8058,81000.0
2010-01-05 13:30:00,68.41,68.41,68.02,68.04,169500.0,36.7897,36.7897,36.5799,36.5907,169500.0
2010-01-05 14:00:00,68.05,68.12,67.96,68.05,272000.0,36.5961,36.6337,36.5477,36.5961,272000.0
2010-01-05 14:30:00,68.03,68.12,67.93,68.09,74000.0,36.5853,36.6337,36.5315,36.6176,74000.0
2010-01-05 15:00:00,68.06,68.29,68.04,68.14,139500.0,36.6015,36.7251,36.5907,36.6445,139500.0
2010-01-05 15:30:00,68.14,68.43,68.12,68.43,553500.0,36.6445,36.8004,36.6337,36.8004,553500.0
2010-01-06 09:30:00,68.1,68.4,67.75,68.14,356500.0,36.623,36.7843,36.4347,36.6445,356500.0
2010-01-06 10:00:00,68.02,68.26,67.92,68.12,184000.0,36.5799,36.709,36.5262,36.6337,184000.0
2010-01-06 10:30:00,68.1,68.2,67.87,68.04,334500.0,36.623,36.6767,36.4993,36.5907,334500.0
2010-01-06 11:00:00,68.05,68.2,68.0,68.04,195500.0,36.5961,36.6767,36.5692,36.5907,195500.0
2010-01-06 11:30:00,68.04,68.2,67.96,68.08,101500.0,36.5907,36.6767,36.5477,36.6122,101500.0
2010-01-06 12:00:00,68.05,68.07,67.65,67.72,140000.0,36.5961,36.6068,36.381,36.4186,140000.0
2010-01-06 12:30:00,67.64,67.78,67.62,67.75,39500.0,36.3756,36.4509,36.3648,36.4347,39500.0
2010-01-06 13:00:00,67.75,67.8,67.68,67.76,36000.0,36.4347,36.4616,36.3971,36.4401,36000.0
2010-01-06 13:30:00,67.76,67.81,67.68,67.73,85500.0,36.4401,36.467,36.3971,36.424,85500.0
2010-01-06 14:00:00,67.71,68.21,67.7,68.1,188500.0,36.4132,36.6821,36.4079,36.623,188500.0
2010-01-06 14:30:00,68.12,68.25,68.08,68.2,89500.0,36.6337,36.7036,36.6122,36.6767,89500.0
2010-01-06 15:00:00,68.24,68.24,67.95,68.0,169000.0,36.6983,36.6983,36.5423,36.5692,169000.0
2010-01-06 15:30:00,67.99,68.23,67.74,67.96,494500.0,36.5638,36.6929,36.4294,36.5477,494500.0
2010-01-07 09:30:00,67.89,68.12,67.66,67.73,244000.0,36.51,36.6337,36.3863,36.424,244000.0
2010-01-07 10:00:00,67.74,68.05,67.71,67.71,196000.0,36.4294,36.5961,36.4132,36.4132,196000.0
2010-01-07 10:30:00,67.72,67.9,67.62,67.81,186000.0,36.4186,36.5154,36.3648,36.467,186000.0
2010-01-07 11:00:00,67.81,67.92,67.78,67.89,150500.0,36.467,36.5262,36.4509,36.51,150500.0
2010-01-07 11:30:00,67.88,67.95,67.68,67.95,122500.0,36.5047,36.5423,36.3971,36.5423,122500.0
2010-01-07 12:00:00,67.96,68.34,67.94,68.24,211500.0,36.5477,36.752,36.5369,36.6983,211500.0
2010-01-07 12:30:00,68.24,68.28,68.14,68.2,114000.0,36.6983,36.7198,36.6445,36.6767,114000.0
2010-01-07 13:00:00,68.24,68.26,68.11,68.25,77500.0,36.6983,36.709,36.6283,36.7036,77500.0
2010-01-07 13:30:00,68.23,68.42,68.09,68.09,476000.0,36.6929,36.7951,36.6176,36.6176,476000.0
2010-01-07 14:00:00,68.11,68.25,67.86,68.24,118000.0,36.6283,36.7036,36.4939,36.6983,118000.0
2010-01-07 14:30:00,68.29,68.38,68.22,68.22,156500.0,36.7251,36.7736,36.6875,36.6875,156500.0
2010-01-07 15:00:00,68.24,68.42,67.93,68.32,179500.0,36.6983,36.7951,36.5315,36.7413,179500.0
2010-01-07 15:30:00,68.33,68.4,68.01,68.05,501000.0,36.7467,36.7843,36.5746,36.5961,501000.0
2010-01-08 09:30:00,67.61,68.39,67.54,68.26,212000.0,36.3595,36.7789,36.3218,36.709,212000.0
2010-01-08 10:00:00,68.33,68.9,68.26,68.9,374500.0,36.7467,37.0532,36.709,37.0532,374500.0
2010-01-08 10:30:00,68.86,69.4,68.85,69.09,386000.0,37.0317,37.3221,37.0263,37.1554,386000.0
2010-01-08 11:00:00,69.09,69.18,68.91,69.1,220500.0,37.1554,37.2038,37.0586,37.1608,220500.0
2010-01-08 11:30:00,69.07,69.16,68.94,69.16,112500.0,37.1446,37.193,37.0747,37.193,112500.0
2010-01-08 12:00:00,69.16,69.33,69.13,69.3,101000.0,37.193,37.2844,37.1769,37.2683,101000.0
2010-01-08 12:30:00,69.3,69.35,69.1,69.1,97500.0,37.2683,37.2952,37.1608,37.1608,97500.0
2010-01-08 13:00:00,69.14,69.37,69.12,69.34,292500.0,37.1823,37.306,37.1715,37.2898,292500.0
2010-01-08 13:30:00,69.34,69.56,69.27,69.44,400000.0,37.2898,37.4081,37.2522,37.3436,400000.0
2010-01-08 14:00:00,69.45,69.55,69.3,69.5,190500.0,37.349,37.4028,37.2683,37.3759,190500.0
2010-01-08 14:30:00,69.5,69.53,69.28,69.51,137500.0,37.3759,37.392,37.2576,37.3812,137500.0
2010-01-08 15:00:00,69.48,69.91,69.42,69.87,473000.0,37.3651,37.5964,37.3328,37.5748,473000.0
2010-01-08 15:30:00,69.87,70.01,69.77,69.86,1266500.0,37.5748,37.6501,37.5211,37.5695,1266500.0
2010-01-11 09:30:00,70.02,70.61,69.24,69.33,529000.0,37.6555,37.9728,37.236,37.2844,529000.0
2010-01-11 10:00:00,69.36,69.97,69.33,69.92,314000.0,37.3006,37.6286,37.2844,37.6017,314000.0
2010-01-11 10:30:00,69.9,69.99,69.69,69.74,135000.0,37.591,37.6394,37.478,37.5049,135000.0
2010-01-11 11:00:00,69.76,69.89,69.68,69.72,70500.0,37.5157,37.5856,37.4727,37.4942,70500.0
2010-01-11 11:30:00,69.73,69.79,69.66,69.67,104500.0,37.4996,37.5318,37.4619,37.4673,104500.0
2010-01-11 12:00:00,69.67,69.71,69.33,69.51,97500.0,37.4673,37.4888,37.2844,37.3812,97500.0
2010-01-11 12:30:00,69.51,69.63,69.31,69.5,84000.0,37.3812,37.4458,37.2737,37.3759,84000.0
2010-01-11 13:00:00,69.52,69.64,69.47,69.63,41000.0,37.3866,37.4512,37.3597,37.4458,41000.0
2010-01-11 13:30:00,69.64,69.95,69.6,69.83,136000.0,37.4512,37.6179,37.4296,37.5533,136000.0
2010-01-11 14:00:00,69.86,69.93,69.8,69.9,103500.0,37.5695,37.6071,37.5372,37.591,103500.0
2010-01-11 14:30:00,69.88,69.91,69.83,69.87,69000.0,37.5802,37.5964,37.5533,37.5748,69000.0
2010-01-11 15:00:00,69.89,69.92,69.81,69.82,186500.0,37.5856,37.6017,37.5426,37.548,186500.0
2010-01-11 15:30:00,69.85,69.95,69.75,69.89,278500.0,37.5641,37.6179,37.5103,37.5856,278500.0
2010-01-12 09:30:00,69.76,69.92,69.3,69.86,176000.0,37.5157,37.6017,37.2683,37.5695,176000.0
2010-01-12 10:00:00,69.9,70.26,69.76,69.88,286500.0,37.591,37.7846,37.5157,37.5802,286500.0
2010-01-12 10:30:00,69.94,69.97,69.62,69.67,85000.0,37.6125,37.6286,37.4404,37.4673,85000.0
2010-01-12 11:00:00,69.66,69.66,68.77,69.35,278500.0,37.4619,37.4619,36.9833,37.2952,278500.0
2010-01-12 11:30:00,69.34,69.42,68.82,69.14,189500.0,37.2898,37.3328,37.0102,37.1823,189500.0
2010-01-12 12:00:00,69.14,69.14,68.54,68.61,172000.0,37.1823,37.1823,36.8596,36.8972,172000.0
2010-01-12 12:30:00,68.6,68.9,68.43,68.49,138000.0,36.8919,37.0532,36.8004,36.8327,138000.0
2010-01-12 13:00:00,68.43,68.61,68.39,68.6,73000.0,36.8004,36.8972,36.7789,36.8919,73000.0
2010-01-12 13:30:00,68.61,68.91,68.56,68.91,73000.0,36.8972,37.0586,36.8704,37.0586,73000.0
2010-01-12 14:00:00,68.97,68.97,68.56,68.73,107500.0,37.0908,37.0908,36.8704,36.9618,107500.0
2010-01-12 14:30:00,68.73,68.78,68.27,68.54,142500.0,36.9618,36.9887,36.7144,36.8596,142500.0
2010-01-12 15:00:00,68.58,68.73,68.46,68.73,139500.0,36.8811,36.9618,36.8166,36.9618,139500.0
2010-01-12 15:30:00,68.74,68.74,68.27,68.46,358000.0,36.9672,36.9672,36.7144,36.8166,358000.0
2010-01-13 09:30:00,68.69,68.76,67.61,67.82,283000.0,36.9403,36.9779,36.3595,36.4724,283000.0
2010-01-13 10:00:00,67.83,67.9,67.43,67.46,259000.0,36.4778,36.5154,36.2627,36.2788,259000.0
2010-01-13 10:30:00,67.43,67.46,66.91,67.1,394000.0,36.2627,36.2788,35.983,36.0852,394000.0
2010-01-13 11:00:00,67.14,67.53,66.9,67.28,342000.0,36.1067,36.3164,35.9776,36.182,342000.0
2010-01-13 11:30:00,67.33,67.76,67.18,67.72,298500.0,36.2089,36.4401,36.1282,36.4186,298500.0
2010-01-13 12:00:00,67.75,68.31,67.74,67.97,184000.0,36.4347,36.7359,36.4294,36.5531,184000.0
2010-01-13 12:30:00,67.99,68.23,67.82,67.88,88500.0,36.5638,36.6929,36.4724,36.5047,88500.0
2010-01-13 13:00:00,67.89,68.08,67.86,68.02,70000.0,36.51,36.6122,36.4939,36.5799,70000.0
2010-01-13 13:30:00,68.03,68.33,67.99,68.07,62000.0,36.5853,36.7467,36.5638,36.6068,62000.0
2010-01-13 14:00:00,68.09,68.3,67.97,68.0,110000.0,36.6176,36.7305,36.5531,36.5692,110000.0
2010-01-13 14:30:00,68.03,68.23,67.94,68.22,81500.0,36.5853,36.6929,36.5369,36.6875,81500.0
2010-01-13 15:00:00,68.23,68.61,68.05,68.61,157500.0,36.6929,36.8972,36.5961,36.8972,157500.0
2010-01-13 15:30:00,68.61,68.9,68.6,68.67,474500.0,36.8972,37.0532,36.8919,36.9295,474500.0
2010-01-14 09:30:00,68.4,68.7,68.16,68.52,158000.0,36.7843,36.9456,36.6552,36.8488,158000.0
2010-01-14 10:00:00,68.53,68.62,68.07,68.14,143500.0,36.8542,36.9026,36.6068,36.6445,143500.0
2010-01-14 10:30:00,68.15,68.58,68.15,68.3,137500.0,36.6499,36.8811,36.6499,36.7305,137500.0
2010-01-14 11:00:00,68.3,68.44,68.0,68.44,125000.0,36.7305,36.8058,36.5692,36.8058,125000.0
2010-01-14 11:30:00,68.48,68.85,68.4,68.85,118000.0,36.8273,37.0263,36.7843,37.0263,118000.0
2010-01-14 12:00:00,68.76,68.76,68.51,68.53,98000.0,36.9779,36.9779,36.8435,36.8542,98000.0
2010-01-14 12:30:00,68.61,68.66,68.46,68.6,51500.0,36.8972,36.9241,36.8166,36.8919,51500.0
2010-01-14 13:00:00,68.56,68.56,68.22,68.36,52500.0,36.8704,36.8704,36.6875,36.7628,52500.0
2010-01-14 13:30:00,68.33,68.44,68.23,68.27,53500.0,36.7467,36.8058,36.6929,36.7144,53500.0
2010-01-14 14:00:00,68.28,68.39,68.14,68.22,44000.0,36.7198,36.7789,36.6445,36.6875,44000.0
2010-01-14 14:30:00,68.2,68.32,68.16,68.22,110000.0,36.6767,36.7413,36.6552,36.6875,110000.0
2010-01-14 15:00:00,68.22,68.5,68.17,68.39,151500.0,36.6875,36.8381,36.6606,36.7789,151500.0
2010-01-14 15:30:00,68.43,68.51,68.28,68.35,209500.0,36.8004,36.8435,36.7198,36.7574,209500.0
2010-01-15 09:30:00,68.35,68.6,67.78,68.58,502500.0,36.7574,36.8919,36.4509,36.8811,502500.0
2010-01-15 10:00:00,68.48,68.48,68.13,68.21,156500.0,36.8273,36.8273,36.6391,36.6821,156500.0
2010-01-15 10:30:00,68.18,68.27,68.05,68.19,146000.0,36.666,36.7144,36.5961,36.6714,146000.0
2010-01-15 11:00:00,68.19,68.45,68.19,68.3,126500.0,36.6714,36.8112,36.6714,36.7305,126500.0
2010-01-15 11:30:00,68.2,68.47,68.2,68.29,39500.0,36.6767,36.822,36.6767,36.7251,39500.0
2010-01-15 12:00:00,68.24,68.32,67.9,67.97,95000.0,36.6983,36.7413,36.5154,36.5531,95000.0
2010-01-15 12:30:00,67.9,68.0,67.65,67.96,107000.0,36.5154,36.5692,36.381,36.5477,107000.0
2010-01-15 13:00:00,67.98,67.98,67.73,67.83,51500.0,36.5584,36.5584,36.424,36.4778,51500.0
2010-01-15 13:30:00,67.83,67.85,67.63,67.68,68000.0,36.4778,36.4885,36.3702,36.3971,68000.0
2010-01-15 14:00:00,67.64,67.84,67.62,67.81,96500.0,36.3756,36.4831,36.3648,36.467,96500.0
2010-01-15 14:30:00,67.76,67.83,67.74,67.78,44500.0,36.4401,36.4778,36.4294,36.4509,44500.0
2010-01-15 15:00:00,67.78,68.0,67.78,67.99,70000.0,36.4509,36.5692,36.4509,36.5638,70000.0
2010-01-15 15:30:00,67.98,68.11,67.4,67.45,579500.0,36.5584,36.6283,36.2465,36.2734,579500.0
2010-01-19 09:30:00,67.41,67.9,67.0,67.57,203500.0,36.2519,36.5154,36.0314,36.3379,203500.0
2010-01-19 10:00:00,67.6,68.22,67.58,68.13,148500.0,36.3541,36.6875,36.3433,36.6391,148500.0
2010-01-19 10:30:00,68.2,68.21,67.65,67.73,306500.0,36.6767,36.6821,36.381,36.424,306500.0
2010-01-19 11:00:00,67.7,67.99,67.67,67.69,248500.0,36.4079,36.5638,36.3917,36.4025,248500.0
2010-01-19 11:30:00,67.7,67.73,67.0,67.02,268500.0,36.4079,36.424,36.0314,36.0422,268500.0
2010-01-19 12:00:00,67.02,67.6,67.0,67.53,136000.0,36.0422,36.3541,36.0314,36.3164,136000.0
2010-01-19 12:30:00,67.52,67.67,67.45,67.49,81000.0,36.3111,36.3917,36.2734,36.2949,81000.0
2010-01-19 13:00:00,67.49,67.49,66.93,67.06,161500.0,36.2949,36.2949,35.9938,36.0637,161500.0
2010-01-19 13:30:00,67.1,67.19,66.98,67.17,94500.0,36.0852,36.1336,36.0207,36.1228,94500.0
2010-01-19 14:00:00,67.16,67.32,67.15,67.26,74500.0,36.1175,36.2035,36.1121,36.1712,74500.0
2010-01-19 14:30:00,67.22,67.38,67.14,67.33,77000.0,36.1497,36.2358,36.1067,36.2089,77000.0
2010-01-19 15:00:00,67.3,67.53,67.23,67.51,128000.0,36.1927,36.3164,36.1551,36.3057,128000.0
2010-01-19 15:30:00,67.49,67.81,67.48,67.75,263000.0,36.2949,36.467,36.2895,36.4347,263000.0
2010-01-20 09:30:00,66.8,67.2,66.67,66.84,219000.0,35.9239,36.139,35.8539,35.9454,219000.0
2010-01-20 10:00:00,66.82,66.94,66.58,66.63,206000.0,35.9346,35.9991,35.8055,35.8324,206000.0
2010-01-20 10:30:00,66.6,66.75,66.0,66.1,345000.0,35.8163,35.897,35.4936,35.5474,345000.0
2010-01-20 11:00:00,66.13,66.32,66.0,66.28,169000.0,35.5635,35.6657,35.4936,35.6442,169000.0
2010-01-20 11:30:00,66.35,66.56,66.1,66.19,151500.0,35.6819,35.7948,35.5474,35.5958,151500.0
2010-01-20 12:00:00,66.11,66.27,66.1,66.24,81000.0,35.5528,35.6388,35.5474,35.6227,81000.0
2010-01-20 12:30:00,66.21,66.24,65.86,65.87,171000.0,35.6066,35.6227,35.4183,35.4237,171000.0
2010-01-20 13:00:00,65.91,66.01,65.64,65.8,159500.0,35.4452,35.499,35.3,35.3861,159500.0
2010-01-20 13:30:00,65.85,66.07,65.79,66.0,220000.0,35.413,35.5313,35.3807,35.4936,220000.0
2010-01-20 14:00:00,65.96,66.38,65.89,66.06,258000.0,35.4721,35.698,35.4345,35.5259,258000.0
2010-01-20 14:30:00,66.11,66.4,65.9,65.93,210500.0,35.5528,35.7087,35.4399,35.456,210500.0
2010-01-20 15:00:00,65.91,66.13,65.85,66.02,241500.0,35.4452,35.5635,35.413,35.5044,241500.0
2010-01-20 15:30:00,66.01,66.27,65.87,66.0,409500.0,35.499,35.6388,35.4237,35.4936,409500.0
2010-01-21 09:30:00,66.13,66.13,64.67,64.71,383000.0,35.5635,35.5635,34.7784,34.7999,383000.0
2010-01-21 10:00:00,64.74,65.0,63.13,63.13,824000.0,34.816,34.9558,33.9502,33.9502,824000.0
2010-01-21 10:30:00,63.13,63.21,62.61,62.78,827500.0,33.9502,33.9932,33.6705,33.762,827500.0
2010-01-21 11:00:00,62.73,63.07,62.45,62.92,504500.0,33.7351,33.9179,33.5845,33.8373,504500.0
2010-01-21 11:30:00,62.9,63.04,61.38,61.42,830000.0,33.8265,33.9018,33.0091,33.0306,830000.0
2010-01-21 12:00:00,61.45,62.05,61.25,61.76,686500.0,33.0467,33.3694,32.9392,33.2134,686500.0
2010-01-21 12:30:00,61.8,62.12,61.72,61.72,384500.0,33.2349,33.407,33.1919,33.1919,384500.0
2010-01-21 13:00:00,61.72,61.9,61.4,61.78,368500.0,33.1919,33.2887,33.0198,33.2242,368500.0
2010-01-21 13:30:00,61.84,62.07,61.68,62.03,557500.0,33.2565,33.3801,33.1704,33.3586,557500.0
2010-01-21 14:00:00,62.0,63.24,61.17,63.23,821000.0,33.3425,34.0093,32.8961,34.004,821000.0
2010-01-21 14:30:00,63.22,63.74,62.86,62.95,598000.0,33.9986,34.2782,33.805,33.8534,598000.0
2010-01-21 15:00:00,62.95,62.95,62.0,62.08,748500.0,33.8534,33.8534,33.3425,33.3855,748500.0
2010-01-21 15:30:00,62.09,62.5,61.93,62.19,1185000.0,33.3909,33.6114,33.3049,33.4447,1185000.0
2010-01-22 09:30:00,61.63,63.13,61.63,62.34,576000.0,33.1435,33.9502,33.1435,33.5253,576000.0
2010-01-22 10:00:00,62.43,62.82,61.81,62.82,392500.0,33.5737,33.7835,33.2403,33.7835,392500.0
2010-01-22 10:30:00,62.85,63.4,62.57,63.23,283000.0,33.7996,34.0954,33.649,34.004,283000.0
2010-01-22 11:00:00,63.37,63.59,62.78,62.86,286000.0,34.0793,34.1976,33.762,33.805,286000.0
2010-01-22 11:30:00,62.82,63.5,62.62,62.99,443000.0,33.7835,34.1492,33.6759,33.8749,443000.0
2010-01-22 12:00:00,62.99,63.24,62.85,63.08,180000.0,33.8749,34.0093,33.7996,33.9233,180000.0
2010-01-22 12:30:00,63.13,63.33,63.09,63.27,265000.0,33.9502,34.0578,33.9287,34.0255,265000.0
2010-01-22 13:00:00,63.28,63.54,63.26,63.47,380000.0,34.0309,34.1707,34.0201,34.133,380000.0
2010-01-22 13:30:00,63.41,63.5,63.26,63.42,297000.0,34.1008,34.1492,34.0201,34.1062,297000.0
2010-01-22 14:00:00,63.46,63.53,63.3,63.45,358500.0,34.1277,34.1653,34.0416,34.1223,358500.0
2010-01-22 14:30:00,63.43,63.6,62.9,62.95,431000.0,34.1115,34.203,33.8265,33.8534,431000.0
2010-01-22 15:00:00,62.9,63.31,62.76,62.95,467500.0,33.8265,34.047,33.7512,33.8534,467500.0
2010-01-22 15:30:00,62.93,63.04,62.33,62.42,1038500.0,33.8426,33.9018,33.52,33.5684,1038500.0
2010-01-25 09:30:00,63.2,63.61,63.0,63.39,403500.0,33.9878,34.2083,33.8803,34.09,403500.0
2010-01-25 10:00:00,63.31,63.5,62.94,63.2,304500.0,34.047,34.1492,33.848,33.9878,304500.0
2010-01-25 10:30:00,63.17,63.21,62.26,62.55,344000.0,33.9717,33.9932,33.4823,33.6383,344000.0
2010-01-25 11:00:00,62.49,62.56,62.07,62.14,237000.0,33.606,33.6437,33.3801,33.4178,237000.0
2010-01-25 11:30:00,62.15,62.27,61.54,61.89,242000.0,33.4232,33.4877,33.0951,33.2833,242000.0
2010-01-25 12:00:00,61.88,62.25,61.75,61.91,217500.0,33.278,33.4769,33.2081,33.2941,217500.0
2010-01-25 12:30:00,61.89,62.08,61.8,61.98,130500.0,33.2833,33.3855,33.2349,33.3317,130500.0
2010-01-25 13:00:00,61.97,61.99,61.6,61.93,108000.0,33.3264,33.3371,33.1274,33.3049,108000.0
2010-01-25 13:30:00,61.96,61.96,61.54,61.56,166000.0,33.321,33.321,33.0951,33.1059,166000.0
2010-01-25 14:00:00,61.59,61.66,61.42,61.66,213500.0,33.122,33.1597,33.0306,33.1597,213500.0
2010-01-25 14:30:00,61.64,61.97,61.44,61.95,219500.0,33.1489,33.3264,33.0413,33.3156,219500.0
2010-01-25 15:00:00,61.99,62.0,61.57,61.63,231500.0,33.3371,33.3425,33.1113,33.1435,231500.0
2010-01-25 15:30:00,61.67,61.82,61.31,61.4,536500.0,33.165,33.2457,32.9714,33.0198,536500.0
2010-01-26 09:30:00,60.26,60.32,58.97,59.56,876500.0,32.4068,32.439,31.713,32.0303,876500.0
2010-01-26 10:00:00,59.56,60.13,59.18,59.78,545500.0,32.0303,32.3368,31.826,32.1486,545500.0
2010-01-26 10:30:00,59.75,60.2,59.66,59.81,420500.0,32.1325,32.3745,32.0841,32.1648,420500.0
2010-01-26 11:00:00,59.81,59.96,59.62,59.86,177500.0,32.1648,32.2454,32.0626,32.1916,177500.0
2010-01-26 11:30:00,59.91,60.1,59.81,60.01,276500.0,32.2185,32.3207,32.1648,32.2723,276500.0
2010-01-26 12:00:00,59.97,60.11,59.91,60.0,139000.0,32.2508,32.3261,32.2185,32.2669,139000.0
2010-01-26 12:30:00,60.0,60.02,59.67,59.89,121500.0,32.2669,32.2777,32.0895,32.2078,121500.0
2010-01-26 13:00:00,59.86,59.86,58.42,58.5,528000.0,32.1916,32.1916,31.4172,31.4603,528000.0
2010-01-26 13:30:00,58.46,58.6,57.94,58.42,853000.0,31.4388,31.514,31.1591,31.4172,853000.0
2010-01-26 14:00:00,58.42,58.56,57.87,57.9,403000.0,31.4172,31.4925,31.1215,31.1376,403000.0
2010-01-26 14:30:00,57.87,58.51,57.7,58.31,578000.0,31.1215,31.4656,31.03,31.3581,578000.0
2010-01-26 15:00:00,58.24,58.47,58.14,58.16,534500.0,31.3204,31.4441,31.2667,31.2774,534500.0
2010-01-26 15:30:00,58.16,58.38,57.21,57.29,1059000.0,31.2774,31.3957,30.7665,30.8095,1059000.0
2010-01-27 09:30:00,57.52,58.45,57.52,58.22,663500.0,30.9332,31.4334,30.9332,31.3097,663500.0
2010-01-27 10:00:00,58.22,58.28,57.73,58.14,453500.0,31.3097,31.3419,31.0462,31.2667,453500.0
2010-01-27 10:30:00,58.11,58.19,57.01,57.39,564500.0,31.2505,31.2935,30.659,30.8633,564500.0
2010-01-27 11:00:00,57.32,57.32,56.76,57.08,526500.0,30.8257,30.8257,30.5245,30.6966,526500.0
2010-01-27 11:30:00,57.01,57.23,56.94,57.07,386000.0,30.659,30.7773,30.6213,30.6912,386000.0
2010-01-27 12:00:00,57.05,57.06,56.72,56.8,433500.0,30.6805,30.6859,30.503,30.546,433500.0
2010-01-27 12:30:00,56.8,57.37,56.76,57.28,334000.0,30.546,30.8526,30.5245,30.8042,334000.0
2010-01-27 13:00:00,57.28,57.5,57.1,57.47,279500.0,30.8042,30.9225,30.7074,30.9063,279500.0
2010-01-27 13:30:00,57.46,58.0,57.46,57.76,343500.0,30.901,31.1914,30.901,31.0623,343500.0
2010-01-27 14:00:00,57.76,58.08,57.49,57.82,433000.0,31.0623,31.2344,30.9171,31.0946,433000.0
2010-01-27 14:30:00,57.85,58.36,57.85,58.36,279000.0,31.1107,31.385,31.1107,31.385,279000.0
2010-01-27 15:00:00,58.36,58.93,58.1,58.93,799000.0,31.385,31.6915,31.2451,31.6915,799000.0
2010-01-27 15:30:00,58.94,59.1,58.71,58.87,686000.0,31.6969,31.7829,31.5732,31.6592,686000.0
2010-01-28 09:30:00,59.9,59.9,59.03,59.32,717000.0,32.2132,32.2132,31.7453,31.9012,717000.0
2010-01-28 10:00:00,59.31,59.65,58.96,59.53,463000.0,31.8959,32.0787,31.7076,32.0142,463000.0
2010-01-28 10:30:00,59.53,60.0,59.27,59.37,451000.0,32.0142,32.2669,31.8744,31.9281,451000.0
2010-01-28 11:00:00,59.4,59.4,58.61,58.75,330000.0,31.9443,31.9443,31.5194,31.5947,330000.0
2010-01-28 11:30:00,58.74,58.85,58.24,58.81,346000.0,31.5893,31.6485,31.3204,31.627,346000.0
2010-01-28 12:00:00,58.76,58.79,57.85,58.17,276000.0,31.6001,31.6162,31.1107,31.2828,276000.0
2010-01-28 12:30:00,58.16,58.43,58.06,58.33,137500.0,31.2774,31.4226,31.2236,31.3688,137500.0
2010-01-28 13:00:00,58.35,59.1,58.28,59.03,363000.0,31.3796,31.7829,31.3419,31.7453,363000.0
2010-01-28 13:30:00,59.05,59.57,58.94,59.02,302500.0,31.756,32.0357,31.6969,31.7399,302500.0
2010-01-28 14:00:00,59.0,59.2,58.86,59.06,276500.0,31.7292,31.8367,31.6539,31.7614,276500.0
2010-01-28 14:30:00,59.01,59.07,58.77,58.95,117000.0,31.7345,31.7668,31.6055,31.7023,117000.0
2010-01-28 15:00:00,58.95,59.33,58.87,58.92,298500.0,31.7023,31.9066,31.6592,31.6861,298500.0
2010-01-28 15:30:00,58.88,58.88,58.08,58.09,701500.0,31.6646,31.6646,31.2344,31.2398,701500.0
2010-01-29 09:30:00,58.72,58.79,58.41,58.62,290500.0,31.5786,31.6162,31.4119,31.5248,290500.0
2010-01-29 10:00:00,58.62,59.28,58.31,59.06,310500.0,31.5248,31.8797,31.3581,31.7614,310500.0
2010-01-29 10:30:00,59.07,59.08,58.46,58.51,264500.0,31.7668,31.7722,31.4388,31.4656,264500.0
2010-01-29 11:00:00,58.5,58.5,58.06,58.25,154000.0,31.4603,31.4603,31.2236,31.3258,154000.0
2010-01-29 11:30:00,58.27,58.51,58.0,58.29,194500.0,31.3366,31.4656,31.1914,31.3473,194500.0
2010-01-29 12:00:00,58.17,58.34,58.04,58.09,265000.0,31.2828,31.3742,31.2129,31.2398,265000.0
2010-01-29 12:30:00,58.09,58.2,57.84,58.02,171000.0,31.2398,31.2989,31.1053,31.2021,171000.0
2010-01-29 13:00:00,58.04,58.04,57.6,57.66,207000.0,31.2129,31.2129,30.9763,31.0085,207000.0
2010-01-29 13:30:00,57.67,57.72,57.26,57.52,204500.0,31.0139,31.0408,30.7934,30.9332,204500.0
2010-01-29 14:00:00,57.53,57.93,57.53,57.87,282500.0,30.9386,31.1537,30.9386,31.1215,282500.0
2010-01-29 14:30:00,57.87,57.87,57.31,57.47,250000.0,31.1215,31.1215,30.8203,30.9063,250000.0
2010-01-29 15:00:00,57.53,57.68,57.17,57.56,342500.0,30.9386,31.0193,30.745,30.9547,342500.0
2010-01-29 15:30:00,57.56,57.79,57.32,57.32,585000.0,30.9547,31.0784,30.8257,30.8257,585000.0
2010-02-01 09:30:00,57.62,57.79,57.01,57.13,529000.0,30.987,31.0784,30.659,30.7235,529000.0
2010-02-01 10:00:00,57.15,57.34,56.71,57.12,416000.0,30.7343,30.8364,30.4976,30.7181,416000.0
2010-02-01 10:30:00,57.17,57.58,57.04,57.4,312000.0,30.745,30.9655,30.6751,30.8687,312000.0
2010-02-01 11:00:00,57.4,58.29,57.4,58.25,381000.0,30.8687,31.3473,30.8687,31.3258,381000.0
2010-02-01 11:30:00,58.2,58.53,58.1,58.24,323000.0,31.2989,31.4764,31.2451,31.3204,323000.0
2010-02-01 12:00:00,58.29,58.36,57.77,58.0,175000.0,31.3473,31.385,31.0677,31.1914,175000.0
2010-02-01 12:30:00,58.0,58.22,57.88,58.22,153000.0,31.1914,31.3097,31.1268,31.3097,153000.0
2010-02-01 13:00:00,58.19,58.52,57.93,58.35,185500.0,31.2935,31.471,31.1537,31.3796,185500.0
2010-02-01 13:30:00,58.36,58.5,58.1,58.28,127500.0,31.385,31.4603,31.2451,31.3419,127500.0
2010-02-01 14:00:00,58.25,58.33,57.87,58.13,188500.0,31.3258,31.3688,31.1215,31.2613,188500.0
2010-02-01 14:30:00,58.18,58.3,57.95,58.09,142500.0,31.2882,31.3527,31.1645,31.2398,142500.0
2010-02-01 15:00:00,58.18,58.25,57.73,57.88,262500.0,31.2882,31.3258,31.0462,31.1268,262500.0
2010-02-01 15:30:00,57.94,58.25,57.82,58.24,356500.0,31.1591,31.3258,31.0946,31.3204,356500.0
2010-02-02 09:30:00,58.04,59.14,57.92,58.76,441500.0,31.2129,31.8044,31.1483,31.6001,441500.0
2010-02-02 10:00:00,58.76,59.05,58.64,58.78,248500.0,31.6001,31.756,31.5356,31.6108,248500.0
2010-02-02 10:30:00,58.74,58.87,58.53,58.6,272500.0,31.5893,31.6592,31.4764,31.514,272500.0
2010-02-02 11:00:00,58.65,58.66,58.28,58.46,186500.0,31.5409,31.5463,31.3419,31.4388,186500.0
2010-02-02 11:30:00,58.49,58.49,57.91,57.97,152000.0,31.4549,31.4549,31.143,31.1752,152000.0
2010-02-02 12:00:00,58.04,58.05,57.62,58.01,212500.0,31.2129,31.2183,30.987,31.1967,212500.0
2010-02-02 12:30:00,57.98,58.06,57.75,58.05,120500.0,31.1806,31.2236,31.0569,31.2183,120500.0
2010-02-02 13:00:00,58.06,58.18,57.86,58.1,103500.0,31.2236,31.2882,31.1161,31.2451,103500.0
2010-02-02 13:30:00,58.13,58.46,58.12,58.2,170000.0,31.2613,31.4388,31.2559,31.2989,170000.0
2010-02-02 14:00:00,58.21,58.3,58.0,58.25,181500.0,31.3043,31.3527,31.1914,31.3258,181500.0
2010-02-02 14:30:00,58.24,58.28,57.97,58.27,145000.0,31.3204,31.3419,31.1752,31.3366,145000.0
2010-02-02 15:00:00,58.24,58.32,58.02,58.12,250000.0,31.3204,31.3635,31.2021,31.2559,250000.0
2010-02-02 15:30:00,58.12,58.64,58.11,58.63,808000.0,31.2559,31.5356,31.2505,31.5302,808000.0
2010-02-03 09:30:00,58.46,59.2,58.11,58.99,463500.0,31.4388,31.8367,31.2505,31.7238,463500.0
2010-02-03 10:00:00,58.98,59.1,58.49,58.72,325500.0,31.7184,31.7829,31.4549,31.5786,325500.0
2010-02-03 10:30:00,58.71,58.8,58.48,58.6,272000.0,31.5732,31.6216,31.4495,31.514,272000.0
2010-02-03 11:00:00,58.6,58.85,58.4,58.49,252500.0,31.514,31.6485,31.4065,31.4549,252500.0
2010-02-03 11:30:00,58.49,58.54,58.41,58.5,79500.0,31.4549,31.4818,31.4119,31.4603,79500.0
2010-02-03 12:00:00,58.57,58.64,58.4,58.56,85000.0,31.4979,31.5356,31.4065,31.4925,85000.0
2010-02-03 12:30:00,58.56,58.6,58.47,58.53,103000.0,31.4925,31.514,31.4441,31.4764,103000.0
2010-02-03 13:00:00,58.53,58.8,58.48,58.6,148000.0,31.4764,31.6216,31.4495,31.514,148000.0
2010-02-03 13:30:00,58.63,58.69,58.55,58.63,127500.0,31.5302,31.5624,31.4872,31.5302,127500.0
2010-02-03 14:00:00,58.6,58.69,58.47,58.57,135000.0,31.514,31.5624,31.4441,31.4979,135000.0
2010-02-03 14:30:00,58.6,58.67,58.46,58.57,246000.0,31.514,31.5517,31.4388,31.4979,246000.0
2010-02-03 15:00:00,58.6,58.65,58.29,58.37,186500.0,31.514,31.5409,31.3473,31.3904,186500.0
2010-02-03 15:30:00,58.36,58.58,58.02,58.4,869500.0,31.385,31.5033,31.2021,31.4065,869500.0
2010-02-04 09:30:00,57.3,57.3,54.46,54.8,1731500.0,30.8149,30.8149,29.2876,29.4705,1731500.0
2010-02-04 10:00:00,54.9,55.44,54.64,55.2,1269500.0,29.5242,29.8146,29.3844,29.6856,1269500.0
2010-02-04 10:30:00,55.12,55.35,54.48,54.62,706000.0,29.6426,29.7662,29.2984,29.3737,706000.0
2010-02-04 11:00:00,54.58,54.98,54.33,54.67,789500.0,29.3522,29.5673,29.2177,29.4006,789500.0
2010-02-04 11:30:00,54.68,54.72,54.35,54.39,303000.0,29.4059,29.4274,29.2285,29.25,303000.0
2010-02-04 12:00:00,54.45,54.51,53.62,53.77,495500.0,29.2822,29.3145,28.8359,28.9166,495500.0
2010-02-04 12:30:00,53.78,54.1,53.64,54.04,465500.0,28.9219,29.094,28.8466,29.0618,465500.0
2010-02-04 13:00:00,54.01,54.18,53.61,53.78,432500.0,29.0456,29.137,28.8305,28.9219,432500.0
2010-02-04 13:30:00,53.78,54.09,53.69,53.71,312000.0,28.9219,29.0886,28.8735,28.8843,312000.0
2010-02-04 14:00:00,53.73,53.81,53.15,53.49,595500.0,28.895,28.9381,28.5831,28.766,595500.0
2010-02-04 14:30:00,53.48,54.13,53.27,54.03,922500.0,28.7606,29.1102,28.6477,29.0564,922500.0
2010-02-04 15:00:00,54.06,54.15,53.87,54.1,1326500.0,29.0725,29.1209,28.9703,29.094,1326500.0
2010-02-04 15:30:00,54.05,54.26,53.81,53.86,1368000.0,29.0671,29.1801,28.9381,28.965,1368000.0
2010-02-05 09:30:00,54.2,55.32,54.2,55.09,1287000.0,29.1478,29.7501,29.1478,29.6264,1287000.0
2010-02-05 10:00:00,55.07,55.63,54.98,55.58,775500.0,29.6157,29.9168,29.5673,29.8899,775500.0
2010-02-05 10:30:00,55.58,55.96,55.47,55.94,623000.0,29.8899,30.0943,29.8308,30.0835,623000.0
2010-02-05 11:00:00,55.94,56.14,55.59,55.96,674500.0,30.0835,30.1911,29.8953,30.0943,674500.0
2010-02-05 11:30:00,55.96,56.06,55.4,55.44,667500.0,30.0943,30.1481,29.7931,29.8146,667500.0
2010-02-05 12:00:00,55.44,55.65,55.31,55.34,377000.0,29.8146,29.9276,29.7447,29.7609,377000.0
2010-02-05 12:30:00,55.34,55.49,55.2,55.28,287000.0,29.7609,29.8415,29.6856,29.7286,287000.0
2010-02-05 13:00:00,55.38,55.39,54.98,55.08,275000.0,29.7824,29.7878,29.5673,29.621,275000.0
2010-02-05 13:30:00,55.05,55.11,54.66,54.72,349000.0,29.6049,29.6372,29.3952,29.4274,349000.0
2010-02-05 14:00:00,54.72,55.52,54.72,55.4,340500.0,29.4274,29.8577,29.4274,29.7931,340500.0
2010-02-05 14:30:00,55.41,55.81,55.2,55.75,488000.0,29.7985,30.0136,29.6856,29.9814,488000.0
2010-02-05 15:00:00,55.78,56.4,55.75,56.19,750000.0,29.9975,30.3309,29.9814,30.218,750000.0
2010-02-05 15:30:00,56.25,56.53,55.9,56.42,1209000.0,30.2503,30.4008,30.062,30.3417,1209000.0
2010-02-08 09:30:00,57.02,58.77,56.82,57.4,1069000.0,30.6643,31.6055,30.5568,30.8687,1069000.0
2010-02-08 10:00:00,57.4,57.73,56.93,57.12,748000.0,30.8687,31.0462,30.6159,30.7181,748000.0
2010-02-08 10:30:00,57.12,57.8,56.91,57.69,651500.0,30.7181,31.0838,30.6052,31.0247,651500.0
2010-02-08 11:00:00,57.76,57.82,57.26,57.31,484500.0,31.0623,31.0946,30.7934,30.8203,484500.0
2010-02-08 11:30:00,57.31,57.52,57.13,57.39,571000.0,30.8203,30.9332,30.7235,30.8633,571000.0
2010-02-08 12:00:00,57.39,57.4,56.71,56.83,498500.0,30.8633,30.8687,30.4976,30.5622,498500.0
2010-02-08 12:30:00,56.78,56.82,56.5,56.69,323500.0,30.5353,30.5568,30.3847,30.4869,323500.0
2010-02-08 13:00:00,56.68,56.68,56.31,56.36,242500.0,30.4815,30.4815,30.2825,30.3094,242500.0
2010-02-08 13:30:00,56.39,56.65,56.28,56.62,305000.0,30.3255,30.4654,30.2664,30.4492,305000.0
2010-02-08 14:00:00,56.68,57.03,56.65,56.91,389500.0,30.4815,30.6697,30.4654,30.6052,389500.0
2010-02-08 14:30:00,56.9,56.9,56.58,56.76,163500.0,30.5998,30.5998,30.4277,30.5245,163500.0
2010-02-08 15:00:00,56.74,56.81,56.46,56.72,347000.0,30.5138,30.5514,30.3632,30.503,347000.0
2010-02-08 15:30:00,56.72,56.9,56.04,56.06,928500.0,30.503,30.5998,30.1373,30.1481,928500.0
2010-02-09 09:30:00,56.94,57.39,56.5,56.69,506000.0,30.6213,30.8633,30.3847,30.4869,506000.0
2010-02-09 10:00:00,56.67,57.18,56.56,57.05,384000.0,30.4761,30.7504,30.417,30.6805,384000.0
2010-02-09 10:30:00,56.98,57.1,56.51,56.62,194000.0,30.6428,30.7074,30.3901,30.4492,194000.0
2010-02-09 11:00:00,56.58,56.71,56.06,56.07,207000.0,30.4277,30.4976,30.1481,30.1535,207000.0
2010-02-09 11:30:00,56.1,57.14,56.04,57.06,257500.0,30.1696,30.7289,30.1373,30.6859,257500.0
2010-02-09 12:00:00,57.14,57.56,57.07,57.12,282500.0,30.7289,30.9547,30.6912,30.7181,282500.0
2010-02-09 12:30:00,57.11,57.36,56.96,57.16,243500.0,30.7127,30.8472,30.6321,30.7396,243500.0
2010-02-09 13:00:00,57.1,57.2,56.95,56.95,196500.0,30.7074,30.7611,30.6267,30.6267,196500.0
2010-02-09 13:30:00,56.96,57.04,56.71,56.73,203500.0,30.6321,30.6751,30.4976,30.5084,203500.0
2010-02-09 14:00:00,56.73,56.9,56.68,56.9,246000.0,30.5084,30.5998,30.4815,30.5998,246000.0
2010-02-09 14:30:00,56.89,57.07,56.47,56.52,253000.0,30.5944,30.6912,30.3686,30.3955,253000.0
2010-02-09 15:00:00,56.5,56.85,56.5,56.71,164500.0,30.3847,30.5729,30.3847,30.4976,164500.0
2010-02-09 15:30:00,56.71,56.81,56.36,56.63,413500.0,30.4976,30.5514,30.3094,30.4546,413500.0
2010-02-10 09:30:00,56.33,56.33,55.18,55.47,496000.0,30.2933,30.2933,29.6748,29.8308,496000.0
2010-02-10 10:00:00,55.43,55.82,55.23,55.36,318500.0,29.8093,30.019,29.7017,29.7716,318500.0
2010-02-10 10:30:00,55.36,56.17,55.3,55.96,573500.0,29.7716,30.2072,29.7394,30.0943,573500.0
2010-02-10 11:00:00,55.95,55.95,55.4,55.66,575000.0,30.0889,30.0889,29.7931,29.933,575000.0
2010-02-10 11:30:00,55.68,56.1,55.63,55.94,533500.0,29.9437,30.1696,29.9168,30.0835,533500.0
2010-02-10 12:00:00,56.07,56.18,55.8,56.1,151000.0,30.1535,30.2126,30.0082,30.1696,151000.0
2010-02-10 12:30:00,56.11,56.15,55.8,55.89,337500.0,30.175,30.1965,30.0082,30.0567,337500.0
2010-02-10 13:00:00,55.82,55.98,55.6,55.83,171000.0,30.019,30.1051,29.9007,30.0244,171000.0
2010-02-10 13:30:00,55.8,55.81,55.46,55.53,185500.0,30.0082,30.0136,29.8254,29.863,185500.0
2010-02-10 14:00:00,55.57,55.75,55.5,55.67,166500.0,29.8846,29.9814,29.8469,29.9383,166500.0
2010-02-10 14:30:00,55.65,55.7,55.35,55.51,429500.0,29.9276,29.9545,29.7662,29.8523,429500.0
2010-02-10 15:00:00,55.52,55.69,55.35,55.47,228000.0,29.8577,29.9491,29.7662,29.8308,228000.0
2010-02-10 15:30:00,55.45,55.47,55.19,55.27,789500.0,29.82,29.8308,29.6802,29.7232,789500.0
2010-02-11 09:30:00,55.92,56.95,55.64,56.64,808500.0,30.0728,30.6267,29.9222,30.46,808500.0
2010-02-11 10:00:00,56.63,57.29,56.5,56.95,971000.0,30.4546,30.8095,30.3847,30.6267,971000.0
2010-02-11 10:30:00,56.95,57.04,56.7,56.78,330000.0,30.6267,30.6751,30.4923,30.5353,330000.0
2010-02-11 11:00:00,56.82,57.0,56.4,56.68,569000.0,30.5568,30.6536,30.3309,30.4815,569000.0
2010-02-11 11:30:00,56.66,56.9,56.36,56.8,470500.0,30.4707,30.5998,30.3094,30.546,470500.0
2010-02-11 12:00:00,56.83,57.09,56.76,56.85,231000.0,30.5622,30.702,30.5245,30.5729,231000.0
2010-02-11 12:30:00,56.81,56.93,56.62,56.76,147000.0,30.5514,30.6159,30.4492,30.5245,147000.0
2010-02-11 13:00:00,56.76,56.96,56.62,56.89,168500.0,30.5245,30.6321,30.4492,30.5944,168500.0
2010-02-11 13:30:00,56.84,57.02,56.79,56.96,147500.0,30.5675,30.6643,30.5407,30.6321,147500.0
2010-02-11 14:00:00,56.92,57.0,56.75,56.93,153500.0,30.6106,30.6536,30.5191,30.6159,153500.0
2010-02-11 14:30:00,56.91,57.09,56.8,57.0,219000.0,30.6052,30.702,30.546,30.6536,219000.0
2010-02-11 15:00:00,57.02,57.29,56.91,57.07,304000.0,30.6643,30.8095,30.6052,30.6912,304000.0
2010-02-11 15:30:00,57.06,57.16,56.65,57.01,538000.0,30.6859,30.7396,30.4654,30.659,538000.0
2010-02-12 09:30:00,56.6,56.93,56.24,56.7,362000.0,30.4385,30.6159,30.2449,30.4923,362000.0
2010-02-12 10:00:00,56.7,56.93,56.49,56.78,257500.0,30.4923,30.6159,30.3793,30.5353,257500.0
2010-02-12 10:30:00,56.83,56.99,56.42,56.94,232000.0,30.5622,30.6482,30.3417,30.6213,232000.0
2010-02-12 11:00:00,56.9,57.23,56.82,57.2,286500.0,30.5998,30.7773,30.5568,30.7611,286500.0
2010-02-12 11:30:00,57.2,57.26,57.02,57.22,225500.0,30.7611,30.7934,30.6643,30.7719,225500.0
2010-02-12 12:00:00,57.24,57.86,57.24,57.81,431000.0,30.7827,31.1161,30.7827,31.0892,431000.0
2010-02-12 12:30:00,57.81,57.94,57.74,57.82,228500.0,31.0892,31.1591,31.0515,31.0946,228500.0
2010-02-12 13:00:00,57.81,57.86,57.34,57.35,158000.0,31.0892,31.1161,30.8364,30.8418,158000.0
2010-02-12 13:30:00,57.35,57.59,57.15,57.43,150000.0,30.8418,30.9709,30.7343,30.8848,150000.0
2010-02-12 14:00:00,57.47,57.94,57.46,57.74,179000.0,30.9063,31.1591,30.901,31.0515,179000.0
2010-02-12 14:30:00,57.74,57.78,57.56,57.68,137000.0,31.0515,31.0731,30.9547,31.0193,137000.0
2010-02-12 15:00:00,57.73,57.84,57.49,57.62,204000.0,31.0462,31.1053,30.9171,30.987,204000.0
2010-02-12 15:30:00,57.62,58.32,57.62,58.28,829000.0,30.987,31.3635,30.987,31.3419,829000.0
2010-02-16 09:30:00,59.0,59.7,58.88,59.0,548000.0,31.7292,32.1056,31.6646,31.7292,548000.0
2010-02-16 10:00:00,59.05,59.25,58.9,59.0,271000.0,31.756,31.8636,31.6754,31.7292,271000.0
2010-02-16 10:30:00,58.98,59.23,58.88,58.92,131500.0,31.7184,31.8528,31.6646,31.6861,131500.0
2010-02-16 11:00:00,58.96,58.96,58.5,58.84,160000.0,31.7076,31.7076,31.4603,31.6431,160000.0
2010-02-16 11:30:00,58.86,59.08,58.74,58.79,83000.0,31.6539,31.7722,31.5893,31.6162,83000.0
2010-02-16 12:00:00,58.78,59.05,58.78,58.96,49000.0,31.6108,31.756,31.6108,31.7076,49000.0
2010-02-16 12:30:00,59.0,59.0,58.55,58.71,144500.0,31.7292,31.7292,31.4872,31.5732,144500.0
2010-02-16 13:00:00,58.69,59.13,58.58,59.05,136500.0,31.5624,31.7991,31.5033,31.756,136500.0
2010-02-16 13:30:00,59.07,59.17,58.92,58.95,164000.0,31.7668,31.8206,31.6861,31.7023,164000.0
2010-02-16 14:00:00,58.95,58.96,58.75,58.91,130500.0,31.7023,31.7076,31.5947,31.6808,130500.0
2010-02-16 14:30:00,58.92,59.03,58.8,59.02,89500.0,31.6861,31.7453,31.6216,31.7399,89500.0
2010-02-16 15:00:00,59.02,59.14,58.92,59.14,247000.0,31.7399,31.8044,31.6861,31.8044,247000.0
2010-02-16 15:30:00,59.1,59.45,59.09,59.43,793000.0,31.7829,31.9712,31.7776,31.9604,793000.0
2010-02-17 09:30:00,59.65,59.67,58.82,59.2,130500.0,32.0787,32.0895,31.6324,31.8367,130500.0
2010-02-17 10:00:00,59.18,59.24,58.7,58.9,133500.0,31.826,31.8582,31.5678,31.6754,133500.0
2010-02-17 10:30:00,58.83,58.93,58.67,58.73,104000.0,31.6377,31.6915,31.5517,31.584,104000.0
2010-02-17 11:00:00,58.73,58.83,58.54,58.64,158500.0,31.584,31.6377,31.4818,31.5356,158500.0
2010-02-17 11:30:00,58.61,58.74,58.41,58.51,166000.0,31.5194,31.5893,31.4119,31.4656,166000.0
2010-02-17 12:00:00,58.5,58.9,58.5,58.82,161000.0,31.4603,31.6754,31.4603,31.6324,161000.0
2010-02-17 12:30:00,58.82,58.96,58.8,58.85,131000.0,31.6324,31.7076,31.6216,31.6485,131000.0
2010-02-17 13:00:00,58.85,58.92,58.74,58.74,104000.0,31.6485,31.6861,31.5893,31.5893,104000.0
2010-02-17 13:30:00,58.73,58.73,58.55,58.61,104000.0,31.584,31.584,31.4872,31.5194,104000.0
2010-02-17 14:00:00,58.61,58.73,58.5,58.58,69500.0,31.5194,31.584,31.4603,31.5033,69500.0
2010-02-17 14:30:00,58.59,58.67,58.49,58.61,80000.0,31.5087,31.5517,31.4549,31.5194,80000.0
2010-02-17 15:00:00,58.65,58.69,58.46,58.51,131500.0,31.5409,31.5624,31.4388,31.4656,131500.0
2010-02-17 15:30:00,58.51,58.66,58.5,58.62,416000.0,31.4656,31.5463,31.4603,31.5248,416000.0
2010-02-18 09:30:00,58.53,58.87,58.22,58.26,189000.0,31.4764,31.6592,31.3097,31.3312,189000.0
2010-02-18 10:00:00,58.29,58.59,58.1,58.53,95000.0,31.3473,31.5087,31.2451,31.4764,95000.0
2010-02-18 10:30:00,58.51,58.68,58.44,58.6,87500.0,31.4656,31.5571,31.428,31.514,87500.0
2010-02-18 11:00:00,58.59,58.64,58.27,58.35,60000.0,31.5087,31.5356,31.3366,31.3796,60000.0
2010-02-18 11:30:00,58.34,58.42,58.24,58.38,97500.0,31.3742,31.4172,31.3204,31.3957,97500.0
2010-02-18 12:00:00,58.36,58.61,58.36,58.6,122000.0,31.385,31.5194,31.385,31.514,122000.0
2010-02-18 12:30:00,58.58,58.6,58.42,58.53,89500.0,31.5033,31.514,31.4172,31.4764,89500.0
2010-02-18 13:00:00,58.52,58.61,58.43,58.46,73500.0,31.471,31.5194,31.4226,31.4388,73500.0
2010-02-18 13:30:00,58.45,58.49,58.28,58.28,120500.0,31.4334,31.4549,31.3419,31.3419,120500.0
2010-02-18 14:00:00,58.3,58.34,58.12,58.23,196000.0,31.3527,31.3742,31.2559,31.3151,196000.0
2010-02-18 14:30:00,58.23,58.51,58.19,58.51,161000.0,31.3151,31.4656,31.2935,31.4656,161000.0
2010-02-18 15:00:00,58.5,58.68,58.46,58.59,285500.0,31.4603,31.5571,31.4388,31.5087,285500.0
2010-02-18 15:30:00,58.62,58.76,58.3,58.34,604500.0,31.5248,31.6001,31.3527,31.3742,604500.0
2010-02-19 09:30:00,58.07,59.07,57.9,58.77,844500.0,31.229,31.7668,31.1376,31.6055,844500.0
2010-02-19 10:00:00,58.79,59.0,58.78,58.93,174500.0,31.6162,31.7292,31.6108,31.6915,174500.0
2010-02-19 10:30:00,58.89,59.1,58.85,59.05,186500.0,31.67,31.7829,31.6485,31.756,186500.0
2010-02-19 11:00:00,59.04,59.69,59.03,59.67,277500.0,31.7507,32.1002,31.7453,32.0895,277500.0
2010-02-19 11:30:00,59.66,59.7,59.46,59.53,182000.0,32.0841,32.1056,31.9765,32.0142,182000.0
2010-02-19 12:00:00,59.52,59.55,59.09,59.09,292000.0,32.0088,32.0249,31.7776,31.7776,292000.0
2010-02-19 12:30:00,59.09,59.16,58.79,59.08,546000.0,31.7776,31.8152,31.6162,31.7722,546000.0
2010-02-19 13:00:00,59.09,59.12,58.56,58.86,516500.0,31.7776,31.7937,31.4925,31.6539,516500.0
2010-02-19 13:30:00,58.84,59.01,58.62,58.67,190500.0,31.6431,31.7345,31.5248,31.5517,190500.0
2010-02-19 14:00:00,58.67,58.71,58.3,58.51,367500.0,31.5517,31.5732,31.3527,31.4656,367500.0
2010-02-19 14:30:00,58.5,58.58,58.33,58.48,232500.0,31.4603,31.5033,31.3688,31.4495,232500.0
2010-02-19 15:00:00,58.45,58.52,58.18,58.19,247500.0,31.4334,31.471,31.2882,31.2935,247500.0
2010-02-19 15:30:00,58.21,58.69,58.13,58.34,896000.0,31.3043,31.5624,31.2613,31.3742,896000.0
2010-02-22 09:30:00,57.88,58.61,57.88,58.45,349000.0,31.1268,31.5194,31.1268,31.4334,349000.0
2010-02-22 10:00:00,58.44,58.44,57.93,57.93,235000.0,31.428,31.428,31.1537,31.1537,235000.0
2010-02-22 10:30:00,57.94,58.18,57.89,58.05,270500.0,31.1591,31.2882,31.1322,31.2183,270500.0
2010-02-22 11:00:00,58.02,58.15,58.01,58.07,234500.0,31.2021,31.272,31.1967,31.229,234500.0
2010-02-22 11:30:00,58.12,58.13,57.35,57.35,295500.0,31.2559,31.2613,30.8418,30.8418,295500.0
2010-02-22 12:00:00,57.35,57.68,57.25,57.28,372000.0,30.8418,31.0193,30.788,30.8042,372000.0
2010-02-22 12:30:00,57.32,57.57,57.27,57.43,227000.0,30.8257,30.9601,30.7988,30.8848,227000.0
2010-02-22 13:00:00,57.42,57.44,57.26,57.28,248500.0,30.8795,30.8902,30.7934,30.8042,248500.0
2010-02-22 13:30:00,57.27,57.42,57.17,57.26,291000.0,30.7988,30.8795,30.745,30.7934,291000.0
2010-02-22 14:00:00,57.24,57.41,57.23,57.29,276500.0,30.7827,30.8741,30.7773,30.8095,276500.0
2010-02-22 14:30:00,57.29,57.7,57.29,57.58,289000.0,30.8095,31.03,30.8095,30.9655,289000.0
2010-02-22 15:00:00,57.58,57.94,57.52,57.84,341000.0,30.9655,31.1591,30.9332,31.1053,341000.0
2010-02-22 15:30:00,57.79,57.81,57.34,57.4,427500.0,31.0784,31.0892,30.8364,30.8687,427500.0
2010-02-23 09:30:00,57.4,57.86,57.1,57.21,205000.0,30.8687,31.1161,30.7074,30.7665,205000.0
2010-02-23 10:00:00,57.15,57.24,56.58,56.7,282000.0,30.7343,30.7827,30.4277,30.4923,282000.0
2010-02-23 10:30:00,56.66,56.74,56.53,56.7,230000.0,30.4707,30.5138,30.4008,30.4923,230000.0
2010-02-23 11:00:00,56.65,56.76,56.5,56.55,211500.0,30.4654,30.5245,30.3847,30.4116,211500.0
2010-02-23 11:30:00,56.54,56.65,56.48,56.54,198000.0,30.4062,30.4654,30.3739,30.4062,198000.0
2010-02-23 12:00:00,56.52,56.53,56.17,56.17,170000.0,30.3955,30.4008,30.2072,30.2072,170000.0
2010-02-23 12:30:00,56.19,56.24,55.82,55.88,299500.0,30.218,30.2449,30.019,30.0513,299500.0
2010-02-23 13:00:00,55.9,56.11,55.82,56.1,303000.0,30.062,30.175,30.019,30.1696,303000.0
2010-02-23 13:30:00,56.06,56.15,55.43,55.49,445500.0,30.1481,30.1965,29.8093,29.8415,445500.0
2010-02-23 14:00:00,55.48,55.79,55.31,55.6,405000.0,29.8362,30.0029,29.7447,29.9007,405000.0
2010-02-23 14:30:00,55.6,55.75,55.5,55.67,242000.0,29.9007,29.9814,29.8469,29.9383,242000.0
2010-02-23 15:00:00,55.66,55.83,55.58,55.71,386000.0,29.933,30.0244,29.8899,29.9598,386000.0
2010-02-23 15:30:00,55.69,55.7,55.21,55.31,1096500.0,29.9491,29.9545,29.691,29.7447,1096500.0
2010-02-24 09:30:00,55.85,56.86,55.64,56.72,833000.0,30.0351,30.5783,29.9222,30.503,833000.0
2010-02-24 10:00:00,56.72,56.98,56.39,56.85,598500.0,30.503,30.6428,30.3255,30.5729,598500.0
2010-02-24 10:30:00,56.83,57.2,56.73,57.11,411500.0,30.5622,30.7611,30.5084,30.7127,411500.0
2010-02-24 11:00:00,57.11,57.2,56.99,57.18,291000.0,30.7127,30.7611,30.6482,30.7504,291000.0
2010-02-24 11:30:00,57.14,57.33,56.99,57.2,327000.0,30.7289,30.8311,30.6482,30.7611,327000.0
2010-02-24 12:00:00,57.21,57.26,56.98,57.2,322500.0,30.7665,30.7934,30.6428,30.7611,322500.0
2010-02-24 12:30:00,57.21,57.45,57.2,57.37,367000.0,30.7665,30.8956,30.7611,30.8526,367000.0
2010-02-24 13:00:00,57.37,57.74,57.34,57.68,362500.0,30.8526,31.0515,30.8364,31.0193,362500.0
2010-02-24 13:30:00,57.7,57.79,57.42,57.75,402500.0,31.03,31.0784,30.8795,31.0569,402500.0
2010-02-24 14:00:00,57.75,57.87,57.63,57.8,358500.0,31.0569,31.1215,30.9924,31.0838,358500.0
2010-02-24 14:30:00,57.82,57.98,57.61,57.85,402500.0,31.0946,31.1806,30.9816,31.1107,402500.0
2010-02-24 15:00:00,57.82,58.26,57.78,58.24,681000.0,31.0946,31.3312,31.0731,31.3204,681000.0
2010-02-24 15:30:00,58.23,58.23,57.96,58.12,978500.0,31.3151,31.3151,31.1699,31.2559,978500.0
2010-02-25 09:30:00,57.41,58.33,57.36,58.12,802500.0,30.8741,31.3688,30.8472,31.2559,802500.0
2010-02-25 10:00:00,58.14,58.75,57.83,58.6,812500.0,31.2667,31.5947,31.0999,31.514,812500.0
2010-02-25 10:30:00,58.55,58.84,58.44,58.57,355000.0,31.4872,31.6431,31.428,31.4979,355000.0
2010-02-25 11:00:00,58.65,58.97,58.54,58.92,270000.0,31.5409,31.713,31.4818,31.6861,270000.0
2010-02-25 11:30:00,58.88,59.01,58.63,58.98,245500.0,31.6646,31.7345,31.5302,31.7184,245500.0
2010-02-25 12:00:00,58.98,58.98,58.16,58.24,277000.0,31.7184,31.7184,31.2774,31.3204,277000.0
2010-02-25 12:30:00,58.24,58.47,58.16,58.23,146500.0,31.3204,31.4441,31.2774,31.3151,146500.0
2010-02-25 13:00:00,58.25,58.25,57.87,58.1,216500.0,31.3258,31.3258,31.1215,31.2451,216500.0
2010-02-25 13:30:00,58.1,58.41,58.06,58.3,316500.0,31.2451,31.4119,31.2236,31.3527,316500.0
2010-02-25 14:00:00,58.38,58.64,58.19,58.37,289000.0,31.3957,31.5356,31.2935,31.3904,289000.0
2010-02-25 14:30:00,58.31,58.82,58.31,58.72,318500.0,31.3581,31.6324,31.3581,31.5786,318500.0
2010-02-25 15:00:00,58.75,58.81,58.57,58.66,292500.0,31.5947,31.627,31.4979,31.5463,292500.0
2010-02-25 15:30:00,58.66,59.14,58.61,59.09,767000.0,31.5463,31.8044,31.5194,31.7776,767000.0
2010-02-26 09:30:00,59.39,59.54,58.77,59.38,408500.0,31.9389,32.0196,31.6055,31.9335,408500.0
2010-02-26 10:00:00,59.33,59.6,59.0,59.52,385000.0,31.9066,32.0518,31.7292,32.0088,385000.0
2010-02-26 10:30:00,59.52,59.8,59.27,59.32,295000.0,32.0088,32.1594,31.8744,31.9012,295000.0
2010-02-26 11:00:00,59.27,59.56,59.27,59.49,306000.0,31.8744,32.0303,31.8744,31.9927,306000.0
2010-02-26 11:30:00,59.52,59.73,59.38,59.44,264000.0,32.0088,32.1217,31.9335,31.9658,264000.0
2010-02-26 12:00:00,59.4,59.66,59.31,59.6,147000.0,31.9443,32.0841,31.8959,32.0518,147000.0
2010-02-26 12:30:00,59.57,59.78,59.54,59.65,130000.0,32.0357,32.1486,32.0196,32.0787,130000.0
2010-02-26 13:00:00,59.68,59.86,59.63,59.86,149500.0,32.0948,32.1916,32.068,32.1916,149500.0
2010-02-26 13:30:00,59.83,60.1,59.46,60.02,268500.0,32.1755,32.3207,31.9765,32.2777,268500.0
2010-02-26 14:00:00,60.05,60.09,59.82,60.0,165000.0,32.2938,32.3153,32.1701,32.2669,165000.0
2010-02-26 14:30:00,60.01,60.15,59.99,60.12,152500.0,32.2723,32.3476,32.2616,32.3315,152500.0
2010-02-26 15:00:00,60.14,60.26,59.99,60.24,286000.0,32.3422,32.4068,32.2616,32.396,286000.0
2010-02-26 15:30:00,60.21,60.33,59.79,60.33,912500.0,32.3799,32.4444,32.154,32.4444,912500.0
2010-03-01 09:30:00,60.4,60.6,59.84,60.0,357500.0,32.482,32.5896,32.1809,32.2669,357500.0
2010-03-01 10:00:00,60.0,60.18,59.67,59.67,352500.0,32.2669,32.3637,32.0895,32.0895,352500.0
2010-03-01 10:30:00,59.67,59.75,59.5,59.59,192000.0,32.0895,32.1325,31.998,32.0464,192000.0
2010-03-01 11:00:00,59.56,59.75,59.52,59.75,223500.0,32.0303,32.1325,32.0088,32.1325,223500.0
2010-03-01 11:30:00,59.75,59.91,59.71,59.85,249000.0,32.1325,32.2185,32.111,32.1863,249000.0
2010-03-01 12:00:00,59.85,60.09,59.75,60.07,327500.0,32.1863,32.3153,32.1325,32.3046,327500.0
2010-03-01 12:30:00,60.06,60.34,60.02,60.05,367000.0,32.2992,32.4498,32.2777,32.2938,367000.0
2010-03-01 13:00:00,60.05,60.15,59.95,60.01,113000.0,32.2938,32.3476,32.24,32.2723,113000.0
2010-03-01 13:30:00,60.01,60.26,60.01,60.22,115000.0,32.2723,32.4068,32.2723,32.3852,115000.0
2010-03-01 14:00:00,60.21,60.27,60.11,60.23,147500.0,32.3799,32.4121,32.3261,32.3906,147500.0
2010-03-01 14:30:00,60.22,60.29,60.09,60.22,180500.0,32.3852,32.4229,32.3153,32.3852,180500.0
2010-03-01 15:00:00,60.22,60.41,60.15,60.4,288000.0,32.3852,32.4874,32.3476,32.482,288000.0
2010-03-01 15:30:00,60.42,60.46,60.03,60.2,364500.0,32.4928,32.5143,32.2831,32.3745,364500.0
2010-03-02 09:30:00,60.0,61.09,60.0,60.82,606500.0,32.2669,32.8531,32.2669,32.7079,606500.0
2010-03-02 10:00:00,60.87,61.69,60.67,61.67,480000.0,32.7348,33.1758,32.6272,33.165,480000.0
2010-03-02 10:30:00,61.68,62.26,61.66,62.12,554500.0,33.1704,33.4823,33.1597,33.407,554500.0
2010-03-02 11:00:00,62.14,62.54,62.07,62.36,453500.0,33.4178,33.6329,33.3801,33.5361,453500.0
2010-03-02 11:30:00,62.4,62.45,61.94,62.18,294000.0,33.5576,33.5845,33.3102,33.4393,294000.0
2010-03-02 12:00:00,62.18,62.27,61.98,62.03,157500.0,33.4393,33.4877,33.3317,33.3586,157500.0
2010-03-02 12:30:00,62.03,62.06,61.98,62.03,138500.0,33.3586,33.3748,33.3317,33.3586,138500.0
2010-03-02 13:00:00,62.03,62.07,61.75,61.83,258000.0,33.3586,33.3801,33.2081,33.2511,258000.0
2010-03-02 13:30:00,61.86,62.09,61.86,62.08,131000.0,33.2672,33.3909,33.2672,33.3855,131000.0
2010-03-02 14:00:00,62.08,62.08,61.8,61.88,151000.0,33.3855,33.3855,33.2349,33.278,151000.0
2010-03-02 14:30:00,61.85,62.02,61.7,61.96,215000.0,33.2618,33.3533,33.1812,33.321,215000.0
2010-03-02 15:00:00,61.98,62.04,61.7,61.84,251000.0,33.3317,33.364,33.1812,33.2565,251000.0
2010-03-02 15:30:00,61.87,61.96,61.58,61.89,498500.0,33.2726,33.321,33.1166,33.2833,498500.0
2010-03-03 09:30:00,61.98,62.23,61.52,62.05,266000.0,33.3317,33.4662,33.0844,33.3694,266000.0
2010-03-03 10:00:00,62.05,62.14,61.78,61.78,274500.0,33.3694,33.4178,33.2242,33.2242,274500.0
2010-03-03 10:30:00,61.78,61.8,61.52,61.67,276500.0,33.2242,33.2349,33.0844,33.165,276500.0
2010-03-03 11:00:00,61.67,61.8,61.48,61.5,260000.0,33.165,33.2349,33.0629,33.0736,260000.0
2010-03-03 11:30:00,61.53,61.66,61.48,61.57,147000.0,33.0897,33.1597,33.0629,33.1113,147000.0
2010-03-03 12:00:00,61.58,61.89,61.52,61.63,174500.0,33.1166,33.2833,33.0844,33.1435,174500.0
2010-03-03 12:30:00,61.61,61.72,61.49,61.54,150500.0,33.1328,33.1919,33.0682,33.0951,150500.0
2010-03-03 13:00:00,61.54,61.63,61.17,61.18,238000.0,33.0951,33.1435,32.8961,32.9015,238000.0
2010-03-03 13:30:00,61.18,61.25,60.9,60.91,275000.0,32.9015,32.9392,32.7509,32.7563,275000.0
2010-03-03 14:00:00,60.93,61.06,60.47,60.61,384000.0,32.7671,32.837,32.5197,32.595,384000.0
2010-03-03 14:30:00,60.61,61.15,60.56,60.97,249000.0,32.595,32.8854,32.5681,32.7886,249000.0
2010-03-03 15:00:00,60.91,61.1,60.77,60.99,227500.0,32.7563,32.8585,32.681,32.7993,227500.0
2010-03-03 15:30:00,61.0,61.24,60.9,61.16,448000.0,32.8047,32.9338,32.7509,32.8908,448000.0
2010-03-04 09:30:00,61.35,61.35,60.64,61.02,284500.0,32.9929,32.9929,32.6111,32.8155,284500.0
2010-03-04 10:00:00,61.0,61.06,60.73,60.87,264000.0,32.8047,32.837,32.6595,32.7348,264000.0
2010-03-04 10:30:00,60.85,60.93,60.44,60.73,213000.0,32.7241,32.7671,32.5036,32.6595,213000.0
2010-03-04 11:00:00,60.73,60.94,60.64,60.86,185000.0,32.6595,32.7725,32.6111,32.7294,185000.0
2010-03-04 11:30:00,60.85,61.2,60.74,61.2,166000.0,32.7241,32.9123,32.6649,32.9123,166000.0
2010-03-04 12:00:00,61.16,61.66,61.13,61.6,202500.0,32.8908,33.1597,32.8746,33.1274,202500.0
2010-03-04 12:30:00,61.61,61.75,61.47,61.67,162000.0,33.1328,33.2081,33.0575,33.165,162000.0
2010-03-04 13:00:00,61.67,61.71,61.29,61.36,160000.0,33.165,33.1865,32.9607,32.9983,160000.0
2010-03-04 13:30:00,61.35,61.53,61.12,61.17,164000.0,32.9929,33.0897,32.8693,32.8961,164000.0
2010-03-04 14:00:00,61.19,61.55,61.16,61.48,82500.0,32.9069,33.1005,32.8908,33.0629,82500.0
2010-03-04 14:30:00,61.51,61.84,61.49,61.68,138000.0,33.079,33.2565,33.0682,33.1704,138000.0
2010-03-04 15:00:00,61.72,61.74,61.44,61.63,180500.0,33.1919,33.2027,33.0413,33.1435,180500.0
2010-03-04 15:30:00,61.66,61.75,61.31,61.48,569500.0,33.1597,33.2081,32.9714,33.0629,569500.0
2010-03-05 09:30:00,62.0,62.1,61.67,61.8,314500.0,33.3425,33.3963,33.165,33.2349,314500.0
2010-03-05 10:00:00,61.87,62.06,61.8,62.03,158000.0,33.2726,33.3748,33.2349,33.3586,158000.0
2010-03-05 10:30:00,62.0,62.33,61.93,62.27,110000.0,33.3425,33.52,33.3049,33.4877,110000.0
2010-03-05 11:00:00,62.27,62.28,62.04,62.06,74500.0,33.4877,33.4931,33.364,33.3748,74500.0
2010-03-05 11:30:00,62.04,62.05,61.97,62.0,85500.0,33.364,33.3694,33.3264,33.3425,85500.0
2010-03-05 12:00:00,62.0,62.17,62.0,62.08,39000.0,33.3425,33.4339,33.3425,33.3855,39000.0
2010-03-05 12:30:00,62.09,62.15,62.0,62.01,43500.0,33.3909,33.4232,33.3425,33.3479,43500.0
2010-03-05 13:00:00,62.0,62.29,62.0,62.25,105500.0,33.3425,33.4985,33.3425,33.4769,105500.0
2010-03-05 13:30:00,62.29,62.37,62.15,62.33,167000.0,33.4985,33.5415,33.4232,33.52,167000.0
2010-03-05 14:00:00,62.34,62.38,62.09,62.09,62500.0,33.5253,33.5469,33.3909,33.3909,62500.0
2010-03-05 14:30:00,62.07,62.17,62.04,62.16,89000.0,33.3801,33.4339,33.364,33.4285,89000.0
2010-03-05 15:00:00,62.15,62.27,61.99,62.0,158500.0,33.4232,33.4877,33.3371,33.3425,158500.0
2010-03-05 15:30:00,62.01,62.05,61.85,62.0,379000.0,33.3479,33.3694,33.2618,33.3425,379000.0
2010-03-08 09:30:00,62.04,62.39,61.4,61.59,335000.0,33.4865,33.6755,33.1411,33.2437,335000.0
2010-03-08 10:00:00,61.59,61.98,61.15,61.89,331500.0,33.2437,33.4542,33.0062,33.4056,331500.0
2010-03-08 10:30:00,61.88,61.94,61.58,61.68,184500.0,33.4002,33.4326,33.2383,33.2922,184500.0
2010-03-08 11:00:00,61.68,61.73,61.45,61.45,168000.0,33.2922,33.3192,33.1681,33.1681,168000.0
2010-03-08 11:30:00,61.45,61.5,61.12,61.12,327000.0,33.1681,33.1951,32.99,32.99,327000.0
2010-03-08 12:00:00,61.15,61.4,61.14,61.39,268000.0,33.0062,33.1411,33.0008,33.1357,268000.0
2010-03-08 12:30:00,61.38,61.63,61.38,61.59,121500.0,33.1303,33.2652,33.1303,33.2437,121500.0
2010-03-08 13:00:00,61.59,61.93,61.59,61.89,134000.0,33.2437,33.4272,33.2437,33.4056,134000.0
2010-03-08 13:30:00,61.9,62.05,61.89,62.01,197500.0,33.411,33.4919,33.4056,33.4704,197500.0
2010-03-08 14:00:00,62.02,62.02,61.61,61.83,238500.0,33.4757,33.4757,33.2544,33.3732,238500.0
2010-03-08 14:30:00,61.77,62.18,61.7,62.07,564000.0,33.3408,33.5621,33.303,33.5027,564000.0
2010-03-08 15:00:00,62.06,62.25,61.99,62.18,453000.0,33.4973,33.5999,33.4596,33.5621,453000.0
2010-03-08 15:30:00,62.19,62.8,62.14,62.65,1409000.0,33.5675,33.8968,33.5405,33.8158,1409000.0
2010-03-09 09:30:00,62.14,62.19,61.38,61.88,533500.0,33.5405,33.5675,33.1303,33.4002,533500.0
2010-03-09 10:00:00,61.86,62.11,61.66,61.76,310000.0,33.3894,33.5243,33.2814,33.3354,310000.0
2010-03-09 10:30:00,61.76,62.2,61.69,62.15,161000.0,33.3354,33.5729,33.2976,33.5459,161000.0
2010-03-09 11:00:00,62.19,62.2,61.8,61.84,188000.0,33.5675,33.5729,33.357,33.3786,188000.0
2010-03-09 11:30:00,61.81,61.98,61.62,61.7,218000.0,33.3624,33.4542,33.2598,33.303,218000.0
2010-03-09 12:00:00,61.7,61.82,61.43,61.64,304500.0,33.303,33.3678,33.1573,33.2706,304500.0
2010-03-09 12:30:00,61.68,61.68,61.25,61.25,276500.0,33.2922,33.2922,33.0601,33.0601,276500.0
2010-03-09 13:00:00,61.28,61.7,61.24,61.66,234500.0,33.0763,33.303,33.0547,33.2814,234500.0
2010-03-09 13:30:00,61.66,61.7,61.46,61.57,172000.0,33.2814,33.303,33.1735,33.2329,172000.0
2010-03-09 14:00:00,61.56,62.0,61.56,61.97,192500.0,33.2275,33.465,33.2275,33.4488,192500.0
2010-03-09 14:30:00,61.97,62.01,61.44,61.65,244500.0,33.4488,33.4704,33.1627,33.276,244500.0
2010-03-09 15:00:00,61.62,61.69,61.27,61.47,284000.0,33.2598,33.2976,33.0709,33.1789,284000.0
2010-03-09 15:30:00,61.47,61.92,61.43,61.65,659500.0,33.1789,33.4218,33.1573,33.276,659500.0
2010-03-10 09:30:00,61.51,61.82,61.03,61.55,415000.0,33.2005,33.3678,32.9414,33.2221,415000.0
2010-03-10 10:00:00,61.5,61.65,61.31,61.52,258000.0,33.1951,33.276,33.0925,33.2059,258000.0
2010-03-10 10:30:00,61.52,61.54,61.24,61.41,501500.0,33.2059,33.2167,33.0547,33.1465,501500.0
2010-03-10 11:00:00,61.38,61.8,61.35,61.8,202500.0,33.1303,33.357,33.1141,33.357,202500.0
2010-03-10 11:30:00,61.8,61.8,61.52,61.69,185000.0,33.357,33.357,33.2059,33.2976,185000.0
2010-03-10 12:00:00,61.67,61.72,61.37,61.41,214500.0,33.2868,33.3138,33.1249,33.1465,214500.0
2010-03-10 12:30:00,61.41,61.54,61.4,61.4,86000.0,33.1465,33.2167,33.1411,33.1411,86000.0
2010-03-10 13:00:00,61.42,61.57,61.41,61.5,56000.0,33.1519,33.2329,33.1465,33.1951,56000.0
2010-03-10 13:30:00,61.52,61.57,61.44,61.49,71500.0,33.2059,33.2329,33.1627,33.1897,71500.0
2010-03-10 14:00:00,61.46,61.77,61.43,61.7,249500.0,33.1735,33.3408,33.1573,33.303,249500.0
2010-03-10 14:30:00,61.75,61.77,61.55,61.61,283500.0,33.33,33.3408,33.2221,33.2544,283500.0
2010-03-10 15:00:00,61.62,61.75,61.41,61.44,173000.0,33.2598,33.33,33.1465,33.1627,173000.0
2010-03-10 15:30:00,61.44,61.66,61.28,61.65,498500.0,33.1627,33.2814,33.0763,33.276,498500.0
2010-03-11 09:30:00,61.57,61.77,61.18,61.49,331000.0,33.2329,33.3408,33.0224,33.1897,331000.0
2010-03-11 10:00:00,61.52,61.99,61.5,61.66,325500.0,33.2059,33.4596,33.1951,33.2814,325500.0
2010-03-11 10:30:00,61.7,61.83,61.48,61.64,155500.0,33.303,33.3732,33.1843,33.2706,155500.0
2010-03-11 11:00:00,61.69,62.03,61.53,61.97,344500.0,33.2976,33.4811,33.2113,33.4488,344500.0
2010-03-11 11:30:00,62.0,62.07,61.7,62.0,132000.0,33.465,33.5027,33.303,33.465,132000.0
2010-03-11 12:00:00,62.0,62.05,61.8,61.89,135500.0,33.465,33.4919,33.357,33.4056,135500.0
2010-03-11 12:30:00,61.99,62.2,61.93,62.2,104000.0,33.4596,33.5729,33.4272,33.5729,104000.0
2010-03-11 13:00:00,62.19,62.3,62.01,62.08,136000.0,33.5675,33.6269,33.4704,33.5081,136000.0
2010-03-11 13:30:00,62.07,62.15,61.98,62.08,61500.0,33.5027,33.5459,33.4542,33.5081,61500.0
2010-03-11 14:00:00,62.08,62.24,62.01,62.16,73000.0,33.5081,33.5945,33.4704,33.5513,73000.0
2010-03-11 14:30:00,62.14,62.3,62.13,62.22,91500.0,33.5405,33.6269,33.5351,33.5837,91500.0
2010-03-11 15:00:00,62.2,62.4,62.13,62.31,187500.0,33.5729,33.6809,33.5351,33.6323,187500.0
2010-03-11 15:30:00,62.35,62.66,62.24,62.66,592000.0,33.6539,33.8212,33.5945,33.8212,592000.0
2010-03-12 09:30:00,63.19,63.54,62.87,63.45,446500.0,34.1073,34.2962,33.9345,34.2476,446500.0
2010-03-12 10:00:00,63.47,63.59,63.25,63.31,361000.0,34.2584,34.3232,34.1396,34.172,361000.0
2010-03-12 10:30:00,63.33,63.45,63.21,63.34,133500.0,34.1828,34.2476,34.1181,34.1882,133500.0
2010-03-12 11:00:00,63.28,63.32,63.0,63.12,90000.0,34.1558,34.1774,34.0047,34.0695,90000.0
2010-03-12 11:30:00,63.12,63.31,63.08,63.25,77000.0,34.0695,34.172,34.0479,34.1396,77000.0
2010-03-12 12:00:00,63.28,63.28,63.12,63.19,99500.0,34.1558,34.1558,34.0695,34.1073,99500.0
2010-03-12 12:30:00,63.15,63.17,62.95,62.98,100500.0,34.0857,34.0965,33.9777,33.9939,100500.0
2010-03-12 13:00:00,62.97,63.12,62.97,63.04,48500.0,33.9885,34.0695,33.9885,34.0263,48500.0
2010-03-12 13:30:00,62.98,63.08,62.98,63.03,58500.0,33.9939,34.0479,33.9939,34.0209,58500.0
2010-03-12 14:00:00,63.03,63.26,62.99,63.16,143000.0,34.0209,34.145,33.9993,34.0911,143000.0
2010-03-12 14:30:00,63.2,63.2,62.86,62.99,145000.0,34.1127,34.1127,33.9291,33.9993,145000.0
2010-03-12 15:00:00,63.04,63.08,62.8,62.9,234000.0,34.0263,34.0479,33.8968,33.9507,234000.0
2010-03-12 15:30:00,62.87,62.91,62.66,62.88,444000.0,33.9345,33.9561,33.8212,33.9399,444000.0
2010-03-15 09:30:00,62.58,62.86,62.11,62.26,365000.0,33.778,33.9291,33.5243,33.6053,365000.0
2010-03-15 10:00:00,62.26,62.37,62.2,62.28,123500.0,33.6053,33.6647,33.5729,33.6161,123500.0
2010-03-15 10:30:00,62.28,62.6,62.18,62.25,162000.0,33.6161,33.7888,33.5621,33.5999,162000.0
2010-03-15 11:00:00,62.27,62.31,61.92,62.09,192000.0,33.6107,33.6323,33.4218,33.5135,192000.0
2010-03-15 11:30:00,62.0,62.32,61.95,62.27,297500.0,33.465,33.6377,33.438,33.6107,297500.0
2010-03-15 12:00:00,62.27,62.48,62.17,62.45,110500.0,33.6107,33.724,33.5567,33.7078,110500.0
2010-03-15 12:30:00,62.4,62.55,62.27,62.27,114000.0,33.6809,33.7618,33.6107,33.6107,114000.0
2010-03-15 13:00:00,62.29,62.44,62.2,62.3,134500.0,33.6215,33.7024,33.5729,33.6269,134500.0
2010-03-15 13:30:00,62.34,62.62,62.32,62.56,80500.0,33.6485,33.7996,33.6377,33.7672,80500.0
2010-03-15 14:00:00,62.57,62.59,62.27,62.52,69500.0,33.7726,33.7834,33.6107,33.7456,69500.0
2010-03-15 14:30:00,62.51,62.6,62.31,62.49,124500.0,33.7402,33.7888,33.6323,33.7294,124500.0
2010-03-15 15:00:00,62.49,62.6,62.41,62.58,105500.0,33.7294,33.7888,33.6863,33.778,105500.0
2010-03-15 15:30:00,62.59,62.91,62.56,62.81,461500.0,33.7834,33.9561,33.7672,33.9022,461500.0
2010-03-16 09:30:00,62.93,63.16,62.85,63.03,118500.0,33.9669,34.0911,33.9237,34.0209,118500.0
2010-03-16 10:00:00,63.04,63.08,62.51,62.54,134000.0,34.0263,34.0479,33.7402,33.7564,134000.0
2010-03-16 10:30:00,62.5,63.08,62.4,63.01,120500.0,33.7348,34.0479,33.6809,34.0101,120500.0
2010-03-16 11:00:00,63.05,63.2,62.93,63.14,116500.0,34.0317,34.1127,33.9669,34.0803,116500.0
2010-03-16 11:30:00,63.16,63.18,62.94,62.96,54000.0,34.0911,34.1019,33.9723,33.9831,54000.0
2010-03-16 12:00:00,62.94,63.07,62.91,63.03,68000.0,33.9723,34.0425,33.9561,34.0209,68000.0
2010-03-16 12:30:00,63.0,63.04,62.65,62.79,146500.0,34.0047,34.0263,33.8158,33.8914,146500.0
2010-03-16 13:00:00,62.8,62.92,62.7,62.85,70000.0,33.8968,33.9615,33.8428,33.9237,70000.0
2010-03-16 13:30:00,62.87,62.87,62.59,62.65,67000.0,33.9345,33.9345,33.7834,33.8158,67000.0
2010-03-16 14:00:00,62.65,63.07,62.55,62.97,176000.0,33.8158,34.0425,33.7618,33.9885,176000.0
2010-03-16 14:30:00,62.92,62.97,62.52,62.76,210500.0,33.9615,33.9885,33.7456,33.8752,210500.0
2010-03-16 15:00:00,62.74,62.82,62.56,62.6,237500.0,33.8644,33.9076,33.7672,33.7888,237500.0
2010-03-16 15:30:00,62.6,62.9,62.56,62.88,427500.0,33.7888,33.9507,33.7672,33.9399,427500.0
2010-03-17 09:30:00,63.0,63.35,62.97,63.22,238000.0,34.0047,34.1936,33.9885,34.1235,238000.0
2010-03-17 10:00:00,63.23,63.26,63.01,63.09,104000.0,34.1289,34.145,34.0101,34.0533,104000.0
2010-03-17 10:30:00,63.07,63.23,63.07,63.21,48500.0,34.0425,34.1289,34.0425,34.1181,48500.0
2010-03-17 11:00:00,63.24,63.3,63.16,63.23,59500.0,34.1343,34.1666,34.0911,34.1289,59500.0
2010-03-17 11:30:00,63.19,63.22,63.09,63.17,67500.0,34.1073,34.1235,34.0533,34.0965,67500.0
2010-03-17 12:00:00,63.22,63.32,63.09,63.28,70000.0,34.1235,34.1774,34.0533,34.1558,70000.0
2010-03-17 12:30:00,63.24,63.39,63.24,63.29,80500.0,34.1343,34.2152,34.1343,34.1612,80500.0
2010-03-17 13:00:00,63.26,63.39,63.23,63.33,65500.0,34.145,34.2152,34.1289,34.1828,65500.0
2010-03-17 13:30:00,63.4,63.51,63.31,63.49,138500.0,34.2206,34.28,34.172,34.2692,138500.0
2010-03-17 14:00:00,63.48,63.51,63.4,63.44,93000.0,34.2638,34.28,34.2206,34.2422,93000.0
2010-03-17 14:30:00,63.43,63.45,63.05,63.05,162500.0,34.2368,34.2476,34.0317,34.0317,162500.0
2010-03-17 15:00:00,63.05,63.25,62.9,63.04,145000.0,34.0317,34.1396,33.9507,34.0263,145000.0
2010-03-17 15:30:00,63.05,63.22,62.91,63.19,389000.0,34.0317,34.1235,33.9561,34.1073,389000.0
2010-03-18 09:30:00,63.32,63.32,62.87,62.87,229500.0,34.1774,34.1774,33.9345,33.9345,229500.0
2010-03-18 10:00:00,62.93,63.0,62.5,62.62,300500.0,33.9669,34.0047,33.7348,33.7996,300500.0
2010-03-18 10:30:00,62.6,62.65,62.28,62.42,219000.0,33.7888,33.8158,33.6161,33.6917,219000.0
2010-03-18 11:00:00,62.43,62.46,62.23,62.34,164500.0,33.697,33.7132,33.5891,33.6485,164500.0
2010-03-18 11:30:00,62.34,62.57,62.34,62.42,104500.0,33.6485,33.7726,33.6485,33.6917,104500.0
2010-03-18 12:00:00,62.45,62.45,62.31,62.37,80500.0,33.7078,33.7078,33.6323,33.6647,80500.0
2010-03-18 12:30:00,62.38,62.46,62.32,62.37,70500.0,33.6701,33.7132,33.6377,33.6647,70500.0
2010-03-18 13:00:00,62.4,62.54,62.37,62.45,64000.0,33.6809,33.7564,33.6647,33.7078,64000.0
2010-03-18 13:30:00,62.46,62.53,62.3,62.32,76000.0,33.7132,33.751,33.6269,33.6377,76000.0
2010-03-18 14:00:00,62.34,62.4,62.2,62.24,164000.0,33.6485,33.6809,33.5729,33.5945,164000.0
2010-03-18 14:30:00,62.24,62.35,62.01,62.11,195500.0,33.5945,33.6539,33.4704,33.5243,195500.0
2010-03-18 15:00:00,62.15,62.32,62.13,62.28,158000.0,33.5459,33.6377,33.5351,33.6161,158000.0
2010-03-18 15:30:00,62.31,62.5,62.13,62.18,633500.0,33.6323,33.7348,33.5351,33.5621,633500.0
2010-03-19 09:30:00,63.0,63.0,61.93,62.71,777500.0,34.0047,34.0047,33.4272,33.8482,777500.0
2010-03-19 10:00:00,62.71,62.71,62.31,62.48,190500.0,33.8482,33.8482,33.6323,33.724,190500.0
2010-03-19 10:30:00,62.43,62.55,62.22,62.46,160500.0,33.697,33.7618,33.5837,33.7132,160500.0
2010-03-19 11:00:00,62.45,62.46,62.04,62.11,180000.0,33.7078,33.7132,33.4865,33.5243,180000.0
2010-03-19 11:30:00,62.11,62.55,62.06,62.45,155000.0,33.5243,33.7618,33.4973,33.7078,155000.0
2010-03-19 12:00:00,62.47,62.6,62.25,62.4,192500.0,33.7186,33.7888,33.5999,33.6809,192500.0
2010-03-19 12:30:00,62.36,62.42,62.2,62.26,102500.0,33.6593,33.6917,33.5729,33.6053,102500.0
2010-03-19 13:00:00,62.26,62.32,62.16,62.19,86000.0,33.6053,33.6377,33.5513,33.5675,86000.0
2010-03-19 13:30:00,62.16,62.26,62.13,62.21,79000.0,33.5513,33.6053,33.5351,33.5783,79000.0
2010-03-19 14:00:00,62.22,62.31,62.12,62.28,125500.0,33.5837,33.6323,33.5297,33.6161,125500.0
2010-03-19 14:30:00,62.28,62.28,61.99,62.0,122000.0,33.6161,33.6161,33.4596,33.465,122000.0
2010-03-19 15:00:00,62.0,62.14,61.99,62.02,200500.0,33.465,33.5405,33.4596,33.4757,200500.0
2010-03-19 15:30:00,62.02,62.31,61.92,62.31,948500.0,33.4757,33.6323,33.4218,33.6323,948500.0
2010-03-22 09:30:00,62.02,62.2,61.81,61.9,351000.0,33.4757,33.5729,33.3624,33.411,351000.0
2010-03-22 10:00:00,61.97,62.45,61.95,62.39,165000.0,33.4488,33.7078,33.438,33.6755,165000.0
2010-03-22 10:30:00,62.4,62.66,62.3,62.42,94500.0,33.6809,33.8212,33.6269,33.6917,94500.0
2010-03-22 11:00:00,62.34,62.58,62.34,62.49,75000.0,33.6485,33.778,33.6485,33.7294,75000.0
2010-03-22 11:30:00,62.45,62.49,62.27,62.35,65500.0,33.7078,33.7294,33.6107,33.6539,65500.0
2010-03-22 12:00:00,62.36,62.38,61.97,62.08,86500.0,33.6593,33.6701,33.4488,33.5081,86500.0
2010-03-22 12:30:00,62.08,62.12,61.96,62.09,100000.0,33.5081,33.5297,33.4434,33.5135,100000.0
2010-03-22 13:00:00,62.08,62.44,62.08,62.38,73500.0,33.5081,33.7024,33.5081,33.6701,73500.0
2010-03-22 13:30:00,62.35,62.54,62.3,62.4,59000.0,33.6539,33.7564,33.6269,33.6809,59000.0
2010-03-22 14:00:00,62.4,62.4,62.21,62.29,58500.0,33.6809,33.6809,33.5783,33.6215,58500.0
2010-03-22 14:30:00,62.27,62.33,62.21,62.24,103000.0,33.6107,33.6431,33.5783,33.5945,103000.0
2010-03-22 15:00:00,62.22,62.5,62.22,62.35,112500.0,33.5837,33.7348,33.5837,33.6539,112500.0
2010-03-22 15:30:00,62.32,62.42,62.2,62.32,305500.0,33.6377,33.6917,33.5729,33.6377,305500.0
2010-03-23 09:30:00,62.4,62.58,62.21,62.32,183000.0,33.6809,33.778,33.5783,33.6377,183000.0
2010-03-23 10:00:00,62.35,62.48,62.14,62.34,121000.0,33.6539,33.724,33.5405,33.6485,121000.0
2010-03-23 10:30:00,62.31,62.31,61.96,62.03,155000.0,33.6323,33.6323,33.4434,33.4811,155000.0
2010-03-23 11:00:00,62.03,62.25,61.94,62.2,179000.0,33.4811,33.5999,33.4326,33.5729,179000.0
2010-03-23 11:30:00,62.16,62.27,62.05,62.08,70500.0,33.5513,33.6107,33.4919,33.5081,70500.0
2010-03-23 12:00:00,62.09,62.21,62.0,62.0,86000.0,33.5135,33.5783,33.465,33.465,86000.0
2010-03-23 12:30:00,62.04,62.06,61.96,62.02,130500.0,33.4865,33.4973,33.4434,33.4757,130500.0
2010-03-23 13:00:00,61.98,62.06,61.94,61.94,178500.0,33.4542,33.4973,33.4326,33.4326,178500.0
2010-03-23 13:30:00,61.93,62.04,61.69,61.69,190500.0,33.4272,33.4865,33.2976,33.2976,190500.0
2010-03-23 14:00:00,61.67,61.87,61.67,61.82,214500.0,33.2868,33.3948,33.2868,33.3678,214500.0
2010-03-23 14:30:00,61.84,61.99,61.77,61.87,118500.0,33.3786,33.4596,33.3408,33.3948,118500.0
2010-03-23 15:00:00,61.85,62.03,61.78,62.0,250500.0,33.384,33.4811,33.3462,33.465,250500.0
2010-03-23 15:30:00,61.98,62.19,61.94,62.12,264000.0,33.4542,33.5675,33.4326,33.5297,264000.0
2010-03-24 09:30:00,61.93,62.2,61.83,62.01,237000.0,33.4272,33.5729,33.3732,33.4704,237000.0
2010-03-24 10:00:00,62.0,62.53,61.95,62.31,382500.0,33.465,33.751,33.438,33.6323,382500.0
2010-03-24 10:30:00,62.36,62.95,62.28,62.66,343500.0,33.6593,33.9777,33.6161,33.8212,343500.0
2010-03-24 11:00:00,62.67,63.2,62.53,63.2,196000.0,33.8266,34.1127,33.751,34.1127,196000.0
2010-03-24 11:30:00,63.18,63.77,63.01,63.68,497500.0,34.1019,34.4203,34.0101,34.3717,497500.0
2010-03-24 12:00:00,63.73,63.84,63.42,63.76,252000.0,34.3987,34.4581,34.2314,34.4149,252000.0
2010-03-24 12:30:00,63.71,64.0,63.69,63.88,144500.0,34.3879,34.5445,34.3771,34.4797,144500.0
2010-03-24 13:00:00,63.88,64.0,63.56,64.0,239000.0,34.4797,34.5445,34.307,34.5445,239000.0
2010-03-24 13:30:00,63.98,64.0,63.59,63.91,184000.0,34.5337,34.5445,34.3232,34.4959,184000.0
2010-03-24 14:00:00,63.91,64.38,63.85,64.13,379500.0,34.4959,34.7496,34.4635,34.6146,379500.0
2010-03-24 14:30:00,64.15,64.29,64.05,64.14,148500.0,34.6254,34.701,34.5715,34.62,148500.0
2010-03-24 15:00:00,64.11,64.27,63.97,64.14,243000.0,34.6038,34.6902,34.5283,34.62,243000.0
2010-03-24 15:30:00,64.15,64.2,63.76,63.8,486000.0,34.6254,34.6524,34.4149,34.4365,486000.0
2010-03-25 09:30:00,64.28,64.55,63.98,64.1,327000.0,34.6956,34.8413,34.5337,34.5984,327000.0
2010-03-25 10:00:00,64.1,64.79,63.98,64.69,311000.0,34.5984,34.9709,34.5337,34.9169,311000.0
2010-03-25 10:30:00,64.72,64.87,64.65,64.65,224500.0,34.9331,35.0141,34.8953,34.8953,224500.0
2010-03-25 11:00:00,64.67,64.94,64.64,64.94,113000.0,34.9061,35.0518,34.8899,35.0518,113000.0
2010-03-25 11:30:00,64.94,64.96,64.67,64.87,100000.0,35.0518,35.0626,34.9061,35.0141,100000.0
2010-03-25 12:00:00,64.88,64.88,64.72,64.74,70500.0,35.0195,35.0195,34.9331,34.9439,70500.0
2010-03-25 12:30:00,64.77,64.87,64.76,64.84,119000.0,34.9601,35.0141,34.9547,34.9979,119000.0
2010-03-25 13:00:00,64.82,65.0,64.78,64.93,145500.0,34.9871,35.0842,34.9655,35.0464,145500.0
2010-03-25 13:30:00,64.93,64.96,64.67,64.69,149000.0,35.0464,35.0626,34.9061,34.9169,149000.0
2010-03-25 14:00:00,64.7,64.82,64.38,64.38,170000.0,34.9223,34.9871,34.7496,34.7496,170000.0
2010-03-25 14:30:00,64.4,64.66,64.33,64.59,189500.0,34.7604,34.9007,34.7226,34.8629,189500.0
2010-03-25 15:00:00,64.64,64.82,64.6,64.7,193500.0,34.8899,34.9871,34.8683,34.9223,193500.0
2010-03-25 15:30:00,64.68,64.72,63.82,63.96,499500.0,34.9115,34.9331,34.4473,34.5229,499500.0
2010-03-26 09:30:00,64.2,64.87,63.97,64.82,298000.0,34.6524,35.0141,34.5283,34.9871,298000.0
2010-03-26 10:00:00,64.84,64.97,64.46,64.71,208500.0,34.9979,35.068,34.7928,34.9277,208500.0
2010-03-26 10:30:00,64.69,64.72,64.11,64.12,190000.0,34.9169,34.9331,34.6038,34.6092,190000.0
2010-03-26 11:00:00,64.11,64.24,63.99,64.07,169000.0,34.6038,34.674,34.5391,34.5823,169000.0
2010-03-26 11:30:00,64.07,64.13,63.82,63.96,148500.0,34.5823,34.6146,34.4473,34.5229,148500.0
2010-03-26 12:00:00,63.96,63.99,63.54,63.6,175000.0,34.5229,34.5391,34.2962,34.3286,175000.0
2010-03-26 12:30:00,63.64,63.64,63.28,63.4,633000.0,34.3502,34.3502,34.1558,34.2206,633000.0
2010-03-26 13:00:00,63.4,63.44,63.08,63.44,164500.0,34.2206,34.2422,34.0479,34.2422,164500.0
2010-03-26 13:30:00,63.39,63.43,63.0,63.12,258000.0,34.2152,34.2368,34.0047,34.0695,258000.0
2010-03-26 14:00:00,63.1,63.5,62.88,63.44,135000.0,34.0587,34.2746,33.9399,34.2422,135000.0
2010-03-26 14:30:00,63.43,63.79,63.17,63.22,192500.0,34.2368,34.4311,34.0965,34.1235,192500.0
2010-03-26 15:00:00,63.15,63.46,63.13,63.23,152000.0,34.0857,34.253,34.0749,34.1289,152000.0
2010-03-26 15:30:00,63.21,63.33,62.91,63.06,635500.0,34.1181,34.1828,33.9561,34.0371,635500.0
2010-03-29 09:30:00,63.21,63.74,62.8,62.9,311500.0,34.1181,34.4041,33.8968,33.9507,311500.0
2010-03-29 10:00:00,62.88,63.25,62.85,63.16,267000.0,33.9399,34.1396,33.9237,34.0911,267000.0
2010-03-29 10:30:00,63.13,63.38,63.0,63.22,215500.0,34.0749,34.2098,34.0047,34.1235,215500.0
2010-03-29 11:00:00,63.22,63.6,63.12,63.41,182500.0,34.1235,34.3286,34.0695,34.226,182500.0
2010-03-29 11:30:00,63.37,63.46,63.32,63.35,68500.0,34.2044,34.253,34.1774,34.1936,68500.0
2010-03-29 12:00:00,63.36,63.37,63.16,63.25,81000.0,34.199,34.2044,34.0911,34.1396,81000.0
2010-03-29 12:30:00,63.21,63.28,63.08,63.1,88000.0,34.1181,34.1558,34.0479,34.0587,88000.0
2010-03-29 13:00:00,63.17,63.3,63.12,63.25,96500.0,34.0965,34.1666,34.0695,34.1396,96500.0
2010-03-29 13:30:00,63.27,63.32,63.11,63.18,130500.0,34.1504,34.1774,34.0641,34.1019,130500.0
2010-03-29 14:00:00,63.14,63.22,63.05,63.1,141000.0,34.0803,34.1235,34.0317,34.0587,141000.0
2010-03-29 14:30:00,63.1,63.3,63.1,63.24,153000.0,34.0587,34.1666,34.0587,34.1343,153000.0
2010-03-29 15:00:00,63.24,63.34,63.08,63.1,255500.0,34.1343,34.1882,34.0479,34.0587,255500.0
2010-03-29 15:30:00,63.07,63.23,63.07,63.15,427000.0,34.0425,34.1289,34.0425,34.0857,427000.0
2010-03-30 09:30:00,63.24,63.24,62.87,63.15,252500.0,34.1343,34.1343,33.9345,34.0857,252500.0
2010-03-30 10:00:00,63.18,63.18,63.05,63.07,64000.0,34.1019,34.1019,34.0317,34.0425,64000.0
2010-03-30 10:30:00,63.12,63.18,62.93,62.99,85000.0,34.0695,34.1019,33.9669,33.9993,85000.0
2010-03-30 11:00:00,63.03,63.03,62.9,62.98,143000.0,34.0209,34.0209,33.9507,33.9939,143000.0
2010-03-30 11:30:00,63.0,63.03,62.7,62.79,168500.0,34.0047,34.0209,33.8428,33.8914,168500.0
2010-03-30 12:00:00,62.75,62.9,62.7,62.88,79500.0,33.8698,33.9507,33.8428,33.9399,79500.0
2010-03-30 12:30:00,62.9,62.99,62.87,62.98,40500.0,33.9507,33.9993,33.9345,33.9939,40500.0
2010-03-30 13:00:00,62.94,63.0,62.88,62.92,72000.0,33.9723,34.0047,33.9399,33.9615,72000.0
2010-03-30 13:30:00,62.92,63.0,62.89,63.0,75000.0,33.9615,34.0047,33.9453,34.0047,75000.0
2010-03-30 14:00:00,63.0,63.03,62.94,62.98,101500.0,34.0047,34.0209,33.9723,33.9939,101500.0
2010-03-30 14:30:00,62.99,63.2,62.99,63.13,293500.0,33.9993,34.1127,33.9993,34.0749,293500.0
2010-03-30 15:00:00,63.15,63.2,63.09,63.19,168000.0,34.0857,34.1127,34.0533,34.1073,168000.0
2010-03-30 15:30:00,63.18,63.48,63.18,63.23,438000.0,34.1019,34.2638,34.1019,34.1289,438000.0
2010-03-31 09:30:00,62.8,63.03,62.67,62.8,398500.0,33.8968,34.0209,33.8266,33.8968,398500.0
2010-03-31 10:00:00,62.78,63.16,62.76,63.15,186500.0,33.886,34.0911,33.8752,34.0857,186500.0
2010-03-31 10:30:00,63.1,63.3,62.82,62.94,180000.0,34.0587,34.1666,33.9076,33.9723,180000.0
2010-03-31 11:00:00,62.93,63.23,62.87,63.09,218500.0,33.9669,34.1289,33.9345,34.0533,218500.0
2010-03-31 11:30:00,63.09,63.3,63.0,63.28,116000.0,34.0533,34.1666,34.0047,34.1558,116000.0
2010-03-31 12:00:00,63.31,63.49,63.26,63.38,69500.0,34.172,34.2692,34.145,34.2098,69500.0
2010-03-31 12:30:00,63.34,63.4,63.28,63.32,58000.0,34.1882,34.2206,34.1558,34.1774,58000.0
2010-03-31 13:00:00,63.29,63.35,63.17,63.29,53500.0,34.1612,34.1936,34.0965,34.1612,53500.0
2010-03-31 13:30:00,63.29,63.46,63.29,63.41,58000.0,34.1612,34.253,34.1612,34.226,58000.0
2010-03-31 14:00:00,63.38,63.5,63.34,63.45,85500.0,34.2098,34.2746,34.1882,34.2476,85500.0
2010-03-31 14:30:00,63.49,63.51,63.33,63.33,105000.0,34.2692,34.28,34.1828,34.1828,105000.0
2010-03-31 15:00:00,63.37,63.39,63.15,63.28,143000.0,34.2044,34.2152,34.0857,34.1558,143000.0
2010-03-31 15:30:00,63.27,63.36,62.9,63.28,478000.0,34.1504,34.199,33.9507,34.1558,478000.0
2010-04-01 09:30:00,63.65,64.35,63.48,64.33,400000.0,34.3556,34.7334,34.2638,34.7226,400000.0
2010-04-01 10:00:00,64.32,64.47,63.9,63.94,205500.0,34.7172,34.7982,34.4905,34.5121,205500.0
2010-04-01 10:30:00,64.0,64.09,63.83,64.0,182000.0,34.5445,34.593,34.4527,34.5445,182000.0
2010-04-01 11:00:00,63.97,64.08,63.88,63.99,102000.0,34.5283,34.5876,34.4797,34.5391,102000.0
2010-04-01 11:30:00,63.99,64.03,63.7,63.76,119500.0,34.5391,34.5607,34.3825,34.4149,119500.0
2010-04-01 12:00:00,63.75,63.83,63.65,63.72,60000.0,34.4095,34.4527,34.3556,34.3933,60000.0
2010-04-01 12:30:00,63.76,64.0,63.66,63.89,128500.0,34.4149,34.5445,34.361,34.4851,128500.0
2010-04-01 13:00:00,63.88,63.98,63.71,63.9,125000.0,34.4797,34.5337,34.3879,34.4905,125000.0
2010-04-01 13:30:00,63.94,63.99,63.89,63.9,149500.0,34.5121,34.5391,34.4851,34.4905,149500.0
2010-04-01 14:00:00,63.91,63.96,63.71,63.74,136000.0,34.4959,34.5229,34.3879,34.4041,136000.0
2010-04-01 14:30:00,63.73,63.86,63.55,63.84,102500.0,34.3987,34.4689,34.3016,34.4581,102500.0
2010-04-01 15:00:00,63.79,63.89,63.72,63.8,160500.0,34.4311,34.4851,34.3933,34.4365,160500.0
2010-04-01 15:30:00,63.79,63.99,63.71,63.99,328500.0,34.4311,34.5391,34.3879,34.5391,328500.0
2010-04-05 09:30:00,64.27,64.51,64.03,64.22,431500.0,34.6902,34.8197,34.5607,34.6632,431500.0
2010-04-05 10:00:00,64.3,64.78,64.3,64.64,232500.0,34.7064,34.9655,34.7064,34.8899,232500.0
2010-04-05 10:30:00,64.73,64.73,64.55,64.57,148500.0,34.9385,34.9385,34.8413,34.8521,148500.0
2010-04-05 11:00:00,64.62,64.64,64.24,64.24,182500.0,34.8791,34.8899,34.674,34.674,182500.0
2010-04-05 11:30:00,64.29,64.38,63.91,64.23,209000.0,34.701,34.7496,34.4959,34.6686,209000.0
2010-04-05 12:00:00,64.22,64.29,64.06,64.2,176000.0,34.6632,34.701,34.5769,34.6524,176000.0
2010-04-05 12:30:00,64.21,64.21,64.05,64.07,62000.0,34.6578,34.6578,34.5715,34.5823,62000.0
2010-04-05 13:00:00,64.05,64.17,63.84,64.12,143500.0,34.5715,34.6362,34.4581,34.6092,143500.0
2010-04-05 13:30:00,64.06,64.24,64.06,64.12,168500.0,34.5769,34.674,34.5769,34.6092,168500.0
2010-04-05 14:00:00,64.09,64.19,63.91,63.95,136000.0,34.593,34.647,34.4959,34.5175,136000.0
2010-04-05 14:30:00,63.9,63.91,63.67,63.74,200000.0,34.4905,34.4959,34.3663,34.4041,200000.0
2010-04-05 15:00:00,63.76,63.81,63.59,63.59,267000.0,34.4149,34.4419,34.3232,34.3232,267000.0
2010-04-05 15:30:00,63.57,63.58,63.09,63.4,785500.0,34.3124,34.3178,34.0533,34.2206,785500.0
2010-04-06 09:30:00,62.5,63.28,62.12,62.38,556500.0,33.7348,34.1558,33.5297,33.6701,556500.0
2010-04-06 10:00:00,62.41,62.46,62.17,62.35,312500.0,33.6863,33.7132,33.5567,33.6539,312500.0
2010-04-06 10:30:00,62.38,62.74,62.38,62.68,254500.0,33.6701,33.8644,33.6701,33.832,254500.0
2010-04-06 11:00:00,62.69,62.97,62.65,62.97,156000.0,33.8374,33.9885,33.8158,33.9885,156000.0
2010-04-06 11:30:00,62.99,63.34,62.94,63.12,248000.0,33.9993,34.1882,33.9723,34.0695,248000.0
2010-04-06 12:00:00,63.12,63.19,63.1,63.1,84000.0,34.0695,34.1073,34.0587,34.0587,84000.0
2010-04-06 12:30:00,63.12,63.12,62.85,63.04,103500.0,34.0695,34.0695,33.9237,34.0263,103500.0
2010-04-06 13:00:00,63.05,63.17,63.02,63.13,82500.0,34.0317,34.0965,34.0155,34.0749,82500.0
2010-04-06 13:30:00,63.12,63.17,63.06,63.16,69500.0,34.0695,34.0965,34.0371,34.0911,69500.0
2010-04-06 14:00:00,63.16,63.28,63.11,63.27,153000.0,34.0911,34.1558,34.0641,34.1504,153000.0
2010-04-06 14:30:00,63.27,63.63,63.26,63.63,148000.0,34.1504,34.3448,34.145,34.3448,148000.0
2010-04-06 15:00:00,63.59,63.66,63.32,63.44,172500.0,34.3232,34.361,34.1774,34.2422,172500.0
2010-04-06 15:30:00,63.44,63.48,63.25,63.4,374500.0,34.2422,34.2638,34.1396,34.2206,374500.0
2010-04-07 09:30:00,62.64,63.67,62.64,63.44,320000.0,33.8104,34.3663,33.8104,34.2422,320000.0
2010-04-07 10:00:00,63.46,63.47,62.85,62.95,164000.0,34.253,34.2584,33.9237,33.9777,164000.0
2010-04-07 10:30:00,62.95,63.07,62.72,62.74,153000.0,33.9777,34.0425,33.8536,33.8644,153000.0
2010-04-07 11:00:00,62.76,63.04,62.64,63.0,153500.0,33.8752,34.0263,33.8104,34.0047,153500.0
2010-04-07 11:30:00,63.0,63.01,62.86,62.99,126500.0,34.0047,34.0101,33.9291,33.9993,126500.0
2010-04-07 12:00:00,63.01,63.04,62.9,63.01,56500.0,34.0101,34.0263,33.9507,34.0101,56500.0
2010-04-07 12:30:00,62.95,63.04,62.9,63.01,69500.0,33.9777,34.0263,33.9507,34.0101,69500.0
2010-04-07 13:00:00,62.95,63.12,62.95,63.02,215000.0,33.9777,34.0695,33.9777,34.0155,215000.0
2010-04-07 13:30:00,63.03,63.09,62.9,63.0,143500.0,34.0209,34.0533,33.9507,34.0047,143500.0
2010-04-07 14:00:00,62.97,63.03,62.88,62.96,38500.0,33.9885,34.0209,33.9399,33.9831,38500.0
2010-04-07 14:30:00,62.95,63.0,62.82,62.91,79000.0,33.9777,34.0047,33.9076,33.9561,79000.0
2010-04-07 15:00:00,62.87,62.91,62.64,62.76,177000.0,33.9345,33.9561,33.8104,33.8752,177000.0
2010-04-07 15:30:00,62.73,63.0,62.63,62.86,561500.0,33.859,34.0047,33.805,33.9291,561500.0
2010-04-08 09:30:00,62.88,62.89,62.51,62.6,265500.0,33.9399,33.9453,33.7402,33.7888,265500.0
2010-04-08 10:00:00,62.61,62.62,62.4,62.55,124000.0,33.7942,33.7996,33.6809,33.7618,124000.0
2010-04-08 10:30:00,62.55,62.72,62.52,62.61,135000.0,33.7618,33.8536,33.7456,33.7942,135000.0
2010-04-08 11:00:00,62.6,62.73,62.53,62.53,123000.0,33.7888,33.859,33.751,33.751,123000.0
2010-04-08 11:30:00,62.52,62.74,62.51,62.62,138000.0,33.7456,33.8644,33.7402,33.7996,138000.0
2010-04-08 12:00:00,62.64,62.7,62.56,62.64,111500.0,33.8104,33.8428,33.7672,33.8104,111500.0
2010-04-08 12:30:00,62.66,62.66,62.55,62.65,124000.0,33.8212,33.8212,33.7618,33.8158,124000.0
2010-04-08 13:00:00,62.61,62.66,62.4,62.43,194500.0,33.7942,33.8212,33.6809,33.697,194500.0
2010-04-08 13:30:00,62.4,62.53,62.38,62.44,215000.0,33.6809,33.751,33.6701,33.7024,215000.0
2010-04-08 14:00:00,62.42,62.47,62.16,62.17,235500.0,33.6917,33.7186,33.5513,33.5567,235500.0
2010-04-08 14:30:00,62.16,62.39,62.13,62.31,286500.0,33.5513,33.6755,33.5351,33.6323,286500.0
2010-04-08 15:00:00,62.31,62.41,62.27,62.4,332000.0,33.6323,33.6863,33.6107,33.6809,332000.0
2010-04-08 15:30:00,62.39,62.42,62.29,62.38,645500.0,33.6755,33.6917,33.6215,33.6701,645500.0
2010-04-09 09:30:00,62.37,62.87,62.37,62.63,315000.0,33.6647,33.9345,33.6647,33.805,315000.0
2010-04-09 10:00:00,62.66,62.74,62.47,62.58,192000.0,33.8212,33.8644,33.7186,33.778,192000.0
2010-04-09 10:30:00,62.6,62.63,62.47,62.56,195500.0,33.7888,33.805,33.7186,33.7672,195500.0
2010-04-09 11:00:00,62.52,62.68,62.49,62.58,235000.0,33.7456,33.832,33.7294,33.778,235000.0
2010-04-09 11:30:00,62.58,62.62,62.49,62.51,137500.0,33.778,33.7996,33.7294,33.7402,137500.0
2010-04-09 12:00:00,62.5,62.56,62.43,62.54,55500.0,33.7348,33.7672,33.697,33.7564,55500.0
2010-04-09 12:30:00,62.54,62.64,62.51,62.6,88000.0,33.7564,33.8104,33.7402,33.7888,88000.0
2010-04-09 13:00:00,62.59,62.65,62.5,62.55,65000.0,33.7834,33.8158,33.7348,33.7618,65000.0
2010-04-09 13:30:00,62.57,62.57,62.44,62.49,29500.0,33.7726,33.7726,33.7024,33.7294,29500.0
2010-04-09 14:00:00,62.47,62.49,62.25,62.27,95000.0,33.7186,33.7294,33.5999,33.6107,95000.0
2010-04-09 14:30:00,62.23,62.26,62.13,62.16,95000.0,33.5891,33.6053,33.5351,33.5513,95000.0
2010-04-09 15:00:00,62.17,62.32,62.17,62.29,109000.0,33.5567,33.6377,33.5567,33.6215,109000.0
2010-04-09 15:30:00,62.29,62.41,62.29,62.41,291500.0,33.6215,33.6863,33.6215,33.6863,291500.0
2010-04-12 09:30:00,62.66,62.69,62.29,62.29,128500.0,33.8212,33.8374,33.6215,33.6215,128500.0
2010-04-12 10:00:00,62.19,62.44,62.06,62.26,182500.0,33.5675,33.7024,33.4973,33.6053,182500.0
2010-04-12 10:30:00,62.24,62.39,62.15,62.39,120500.0,33.5945,33.6755,33.5459,33.6755,120500.0
2010-04-12 11:00:00,62.38,62.43,62.14,62.32,121500.0,33.6701,33.697,33.5405,33.6377,121500.0
2010-04-12 11:30:00,62.31,62.43,62.22,62.31,76500.0,33.6323,33.697,33.5837,33.6323,76500.0
2010-04-12 12:00:00,62.33,62.39,62.27,62.35,64000.0,33.6431,33.6755,33.6107,33.6539,64000.0
2010-04-12 12:30:00,62.35,62.41,62.26,62.34,116500.0,33.6539,33.6863,33.6053,33.6485,116500.0
2010-04-12 13:00:00,62.34,62.38,62.2,62.22,87500.0,33.6485,33.6701,33.5729,33.5837,87500.0
2010-04-12 13:30:00,62.25,62.28,62.17,62.25,118500.0,33.5999,33.6161,33.5567,33.5999,118500.0
2010-04-12 14:00:00,62.24,62.27,62.13,62.18,116500.0,33.5945,33.6107,33.5351,33.5621,116500.0
2010-04-12 14:30:00,62.18,62.24,62.12,62.19,129500.0,33.5621,33.5945,33.5297,33.5675,129500.0
2010-04-12 15:00:00,62.18,62.24,62.14,62.18,166000.0,33.5621,33.5945,33.5405,33.5621,166000.0
2010-04-12 15:30:00,62.2,62.24,62.07,62.1,370000.0,33.5729,33.5945,33.5027,33.5189,370000.0
2010-04-13 09:30:00,62.32,62.32,61.71,61.78,240500.0,33.6377,33.6377,33.3084,33.3462,240500.0
2010-04-13 10:00:00,61.78,62.07,61.78,61.92,171000.0,33.3462,33.5027,33.3462,33.4218,171000.0
2010-04-13 10:30:00,61.92,61.95,61.8,61.95,123500.0,33.4218,33.438,33.357,33.438,123500.0
2010-04-13 11:00:00,61.95,62.03,61.85,61.9,118000.0,33.438,33.4811,33.384,33.411,118000.0
2010-04-13 11:30:00,61.9,61.92,61.79,61.84,47500.0,33.411,33.4218,33.3516,33.3786,47500.0
2010-04-13 12:00:00,61.82,61.87,61.68,61.75,67000.0,33.3678,33.3948,33.2922,33.33,67000.0
2010-04-13 12:30:00,61.75,61.79,61.55,61.61,119500.0,33.33,33.3516,33.2221,33.2544,119500.0
2010-04-13 13:00:00,61.65,61.71,61.6,61.71,252000.0,33.276,33.3084,33.2491,33.3084,252000.0
2010-04-13 13:30:00,61.68,61.84,61.68,61.79,78000.0,33.2922,33.3786,33.2922,33.3516,78000.0
2010-04-13 14:00:00,61.78,61.94,61.74,61.74,93500.0,33.3462,33.4326,33.3246,33.3246,93500.0
2010-04-13 14:30:00,61.79,61.84,61.6,61.66,136000.0,33.3516,33.3786,33.2491,33.2814,136000.0
2010-04-13 15:00:00,61.65,61.88,61.64,61.8,236000.0,33.276,33.4002,33.2706,33.357,236000.0
2010-04-13 15:30:00,61.8,62.04,61.73,62.04,550500.0,33.357,33.4865,33.3192,33.4865,550500.0
2010-04-14 09:30:00,62.18,62.4,62.0,62.07,644500.0,33.5621,33.6809,33.465,33.5027,644500.0
2010-04-14 10:00:00,62.0,62.73,61.87,62.6,572500.0,33.465,33.859,33.3948,33.7888,572500.0
2010-04-14 10:30:00,62.61,62.69,62.16,62.4,386000.0,33.7942,33.8374,33.5513,33.6809,386000.0
2010-04-14 11:00:00,62.41,62.76,62.32,62.68,189000.0,33.6863,33.8752,33.6377,33.832,189000.0
2010-04-14 11:30:00,62.67,62.73,62.6,62.72,165500.0,33.8266,33.859,33.7888,33.8536,165500.0
2010-04-14 12:00:00,62.71,63.12,62.68,63.12,245500.0,33.8482,34.0695,33.832,34.0695,245500.0
2010-04-14 12:30:00,63.1,63.4,63.07,63.4,165500.0,34.0587,34.2206,34.0425,34.2206,165500.0
2010-04-14 13:00:00,63.45,63.71,63.35,63.59,219500.0,34.2476,34.3879,34.1936,34.3232,219500.0
2010-04-14 13:30:00,63.62,63.71,63.56,63.63,222000.0,34.3394,34.3879,34.307,34.3448,222000.0
2010-04-14 14:00:00,63.63,63.7,63.47,63.6,183500.0,34.3448,34.3825,34.2584,34.3286,183500.0
2010-04-14 14:30:00,63.6,63.9,63.57,63.88,257500.0,34.3286,34.4905,34.3124,34.4797,257500.0
2010-04-14 15:00:00,63.88,63.92,63.72,63.83,396500.0,34.4797,34.5013,34.3933,34.4527,396500.0
2010-04-14 15:30:00,63.84,63.95,63.7,63.89,706500.0,34.4581,34.5175,34.3825,34.4851,706500.0
2010-04-15 09:30:00,63.83,64.05,63.56,63.96,329500.0,34.4527,34.5715,34.307,34.5229,329500.0
2010-04-15 10:00:00,64.04,64.16,63.86,64.11,194500.0,34.5661,34.6308,34.4689,34.6038,194500.0
2010-04-15 10:30:00,64.15,64.87,64.07,64.46,374000.0,34.6254,35.0141,34.5823,34.7928,374000.0
2010-04-15 11:00:00,64.42,64.69,64.34,64.58,129000.0,34.7712,34.9169,34.728,34.8575,129000.0
2010-04-15 11:30:00,64.59,64.68,64.28,64.39,124500.0,34.8629,34.9115,34.6956,34.755,124500.0
2010-04-15 12:00:00,64.33,64.43,64.14,64.33,92000.0,34.7226,34.7766,34.62,34.7226,92000.0
2010-04-15 12:30:00,64.35,64.41,64.28,64.32,101000.0,34.7334,34.7658,34.6956,34.7172,101000.0
2010-04-15 13:00:00,64.33,64.63,64.29,64.53,109000.0,34.7226,34.8845,34.701,34.8305,109000.0
2010-04-15 13:30:00,64.55,64.57,64.44,64.51,84000.0,34.8413,34.8521,34.782,34.8197,84000.0
2010-04-15 14:00:00,64.52,64.52,64.28,64.32,92500.0,34.8251,34.8251,34.6956,34.7172,92500.0
2010-04-15 14:30:00,64.35,64.48,64.19,64.4,123000.0,34.7334,34.8036,34.647,34.7604,123000.0
2010-04-15 15:00:00,64.42,64.47,64.31,64.37,126000.0,34.7712,34.7982,34.7118,34.7442,126000.0
2010-04-15 15:30:00,64.4,64.4,64.06,64.32,515000.0,34.7604,34.7604,34.5769,34.7172,515000.0
2010-04-16 09:30:00,63.84,64.2,63.57,63.64,307500.0,34.4581,34.6524,34.3124,34.3502,307500.0
2010-04-16 10:00:00,63.62,64.1,63.62,64.05,98500.0,34.3394,34.5984,34.3394,34.5715,98500.0
2010-04-16 10:30:00,64.08,64.21,63.2,63.3,197000.0,34.5876,34.6578,34.1127,34.1666,197000.0
2010-04-16 11:00:00,63.3,63.3,62.07,62.6,397000.0,34.1666,34.1666,33.5027,33.7888,397000.0
2010-04-16 11:30:00,62.6,62.78,62.35,62.6,356000.0,33.7888,33.886,33.6539,33.7888,356000.0
2010-04-16 12:00:00,62.6,62.63,62.02,62.3,264500.0,33.7888,33.805,33.4757,33.6269,264500.0
2010-04-16 12:30:00,62.33,62.44,62.14,62.39,115500.0,33.6431,33.7024,33.5405,33.6755,115500.0
2010-04-16 13:00:00,62.39,62.61,62.34,62.54,235000.0,33.6755,33.7942,33.6485,33.7564,235000.0
2010-04-16 13:30:00,62.55,62.59,62.44,62.47,107500.0,33.7618,33.7834,33.7024,33.7186,107500.0
2010-04-16 14:00:00,62.46,63.29,62.45,63.25,334000.0,33.7132,34.1612,33.7078,34.1396,334000.0
2010-04-16 14:30:00,63.29,63.33,62.56,62.57,173000.0,34.1612,34.1828,33.7672,33.7726,173000.0
2010-04-16 15:00:00,62.58,62.6,62.24,62.49,232000.0,33.778,33.7888,33.5945,33.7294,232000.0
2010-04-16 15:30:00,62.48,62.62,62.23,62.44,1028500.0,33.724,33.7996,33.5891,33.7024,1028500.0
2010-04-19 09:30:00,62.6,64.1,62.52,64.0,623500.0,33.7888,34.5984,33.7456,34.5445,623500.0
2010-04-19 10:00:00,63.97,64.68,63.93,64.55,550000.0,34.5283,34.9115,34.5067,34.8413,550000.0
2010-04-19 10:30:00,64.56,64.56,64.05,64.55,253000.0,34.8467,34.8467,34.5715,34.8413,253000.0
2010-04-19 11:00:00,64.55,64.7,64.13,64.32,274500.0,34.8413,34.9223,34.6146,34.7172,274500.0
2010-04-19 11:30:00,64.34,64.45,63.86,64.0,221000.0,34.728,34.7874,34.4689,34.5445,221000.0
2010-04-19 12:00:00,64.0,64.25,63.9,64.2,164500.0,34.5445,34.6794,34.4905,34.6524,164500.0
2010-04-19 12:30:00,64.24,64.4,64.16,64.21,97000.0,34.674,34.7604,34.6308,34.6578,97000.0
2010-04-19 13:00:00,64.2,64.23,63.97,64.13,71000.0,34.6524,34.6686,34.5283,34.6146,71000.0
2010-04-19 13:30:00,64.17,64.17,63.73,63.75,94500.0,34.6362,34.6362,34.3987,34.4095,94500.0
2010-04-19 14:00:00,63.81,64.11,63.74,64.09,87000.0,34.4419,34.6038,34.4041,34.593,87000.0
2010-04-19 14:30:00,64.11,64.39,64.07,64.26,204500.0,34.6038,34.755,34.5823,34.6848,204500.0
2010-04-19 15:00:00,64.26,64.44,64.17,64.29,303500.0,34.6848,34.782,34.6362,34.701,303500.0
2010-04-19 15:30:00,64.24,64.36,64.02,64.21,357500.0,34.674,34.7388,34.5553,34.6578,357500.0
2010-04-20 09:30:00,64.69,64.87,64.11,64.82,343500.0,34.9169,35.0141,34.6038,34.9871,343500.0
2010-04-20 10:00:00,64.8,65.14,64.39,64.46,355000.0,34.9763,35.1598,34.755,34.7928,355000.0
2010-04-20 10:30:00,64.5,64.88,64.4,64.6,226500.0,34.8143,35.0195,34.7604,34.8683,226500.0
2010-04-20 11:00:00,64.6,64.97,64.44,64.74,182000.0,34.8683,35.068,34.782,34.9439,182000.0
2010-04-20 11:30:00,64.76,64.91,64.61,64.7,131500.0,34.9547,35.0356,34.8737,34.9223,131500.0
2010-04-20 12:00:00,64.69,64.81,64.65,64.8,136500.0,34.9169,34.9817,34.8953,34.9763,136500.0
2010-04-20 12:30:00,64.8,64.86,64.65,64.74,93000.0,34.9763,35.0087,34.8953,34.9439,93000.0
2010-04-20 13:00:00,64.74,64.78,64.51,64.56,117000.0,34.9439,34.9655,34.8197,34.8467,117000.0
2010-04-20 13:30:00,64.54,64.58,64.36,64.46,139500.0,34.8359,34.8575,34.7388,34.7928,139500.0
2010-04-20 14:00:00,64.45,64.56,64.16,64.31,136000.0,34.7874,34.8467,34.6308,34.7118,136000.0
2010-04-20 14:30:00,64.33,64.45,64.14,64.45,195500.0,34.7226,34.7874,34.62,34.7874,195500.0
2010-04-20 15:00:00,64.44,64.44,63.88,64.02,266500.0,34.782,34.782,34.4797,34.5553,266500.0
2010-04-20 15:30:00,64.03,64.18,63.8,64.06,515500.0,34.5607,34.6416,34.4365,34.5769,515500.0
2010-04-21 09:30:00,63.99,64.69,63.99,64.53,475000.0,34.5391,34.9169,34.5391,34.8305,475000.0
2010-04-21 10:00:00,64.48,64.65,64.31,64.49,155500.0,34.8036,34.8953,34.7118,34.8089,155500.0
2010-04-21 10:30:00,64.52,64.59,64.41,64.49,133000.0,34.8251,34.8629,34.7658,34.8089,133000.0
2010-04-21 11:00:00,64.47,64.54,64.31,64.42,162500.0,34.7982,34.8359,34.7118,34.7712,162500.0
2010-04-21 11:30:00,64.41,64.5,64.14,64.4,116500.0,34.7658,34.8143,34.62,34.7604,116500.0
2010-04-21 12:00:00,64.4,64.55,64.35,64.46,118500.0,34.7604,34.8413,34.7334,34.7928,118500.0
2010-04-21 12:30:00,64.46,64.54,64.25,64.4,78000.0,34.7928,34.8359,34.6794,34.7604,78000.0
2010-04-21 13:00:00,64.4,64.47,64.18,64.32,80000.0,34.7604,34.7982,34.6416,34.7172,80000.0
2010-04-21 13:30:00,64.32,64.53,64.32,64.5,95000.0,34.7172,34.8305,34.7172,34.8143,95000.0
2010-04-21 14:00:00,64.52,64.55,64.12,64.14,341500.0,34.8251,34.8413,34.6092,34.62,341500.0
2010-04-21 14:30:00,64.14,64.29,64.0,64.27,130500.0,34.62,34.701,34.5445,34.6902,130500.0
2010-04-21 15:00:00,64.27,64.43,64.19,64.43,216000.0,34.6902,34.7766,34.647,34.7766,216000.0
2010-04-21 15:30:00,64.42,64.74,64.41,64.5,433000.0,34.7712,34.9439,34.7658,34.8143,433000.0
2010-04-22 09:30:00,64.3,64.71,64.1,64.34,277500.0,34.7064,34.9277,34.5984,34.728,277500.0
2010-04-22 10:00:00,64.23,64.79,64.16,64.71,168500.0,34.6686,34.9709,34.6308,34.9277,168500.0
2010-04-22 10:30:00,64.74,65.47,64.55,65.24,534000.0,34.9439,35.3379,34.8413,35.2138,534000.0
2010-04-22 11:00:00,65.24,66.2,65.08,66.17,617000.0,35.2138,35.7319,35.1274,35.7157,617000.0
2010-04-22 11:30:00,66.17,66.3,65.76,66.23,545500.0,35.7157,35.7859,35.4944,35.7481,545500.0
2010-04-22 12:00:00,66.24,67.35,66.04,67.33,845000.0,35.7535,36.3527,35.6456,36.3419,845000.0
2010-04-22 12:30:00,67.27,67.97,67.1,67.89,630000.0,36.3095,36.6873,36.2177,36.6441,630000.0
2010-04-22 13:00:00,67.9,68.38,67.81,68.35,707500.0,36.6495,36.9086,36.6009,36.8924,707500.0
2010-04-22 13:30:00,68.36,68.83,68.2,68.79,491500.0,36.8978,37.1515,36.8114,37.1299,491500.0
2010-04-22 14:00:00,68.77,68.84,68.0,68.09,604000.0,37.1191,37.1569,36.7035,36.7521,604000.0
2010-04-22 14:30:00,68.06,68.13,67.69,67.7,590500.0,36.7359,36.7737,36.5362,36.5416,590500.0
2010-04-22 15:00:00,67.71,67.87,67.39,67.76,747500.0,36.547,36.6333,36.3742,36.574,747500.0
2010-04-22 15:30:00,67.76,67.92,67.46,67.59,965500.0,36.574,36.6603,36.412,36.4822,965500.0
2010-04-23 09:30:00,67.6,67.93,66.76,67.54,498000.0,36.4876,36.6657,36.0342,36.4552,498000.0
2010-04-23 10:00:00,67.69,68.35,67.58,67.64,393500.0,36.5362,36.8924,36.4768,36.5092,393500.0
2010-04-23 10:30:00,67.57,67.6,66.84,66.85,316000.0,36.4714,36.4876,36.0774,36.0828,316000.0
2010-04-23 11:00:00,66.85,67.1,66.64,66.72,221000.0,36.0828,36.2177,35.9694,36.0126,221000.0
2010-04-23 11:30:00,66.7,67.1,66.51,67.07,224000.0,36.0018,36.2177,35.8993,36.2015,224000.0
2010-04-23 12:00:00,67.05,67.1,66.74,66.89,194500.0,36.1907,36.2177,36.0234,36.1044,194500.0
2010-04-23 12:30:00,66.93,66.98,66.76,66.9,121500.0,36.126,36.1529,36.0342,36.1098,121500.0
2010-04-23 13:00:00,66.83,67.1,66.8,67.07,134000.0,36.072,36.2177,36.0558,36.2015,134000.0
2010-04-23 13:30:00,67.02,67.16,66.9,67.07,86500.0,36.1745,36.2501,36.1098,36.2015,86500.0
2010-04-23 14:00:00,67.06,67.38,67.0,67.19,92000.0,36.1961,36.3688,36.1637,36.2663,92000.0
2010-04-23 14:30:00,67.21,67.27,67.02,67.14,139000.0,36.2771,36.3095,36.1745,36.2393,139000.0
2010-04-23 15:00:00,67.15,67.21,66.84,66.89,237000.0,36.2447,36.2771,36.0774,36.1044,237000.0
2010-04-23 15:30:00,66.92,67.03,66.68,66.97,692500.0,36.1206,36.1799,35.991,36.1475,692500.0
2010-04-26 09:30:00,66.97,67.38,66.28,66.3,187000.0,36.1475,36.3688,35.7751,35.7859,187000.0
2010-04-26 10:00:00,66.28,67.4,66.25,66.89,273500.0,35.7751,36.3796,35.7589,36.1044,273500.0
2010-04-26 10:30:00,66.86,68.33,66.85,68.24,396500.0,36.0882,36.8816,36.0828,36.833,396500.0
2010-04-26 11:00:00,68.24,68.72,67.88,68.62,368000.0,36.833,37.0921,36.6387,37.0381,368000.0
2010-04-26 11:30:00,68.69,68.86,68.38,68.79,447500.0,37.0759,37.1677,36.9086,37.1299,447500.0
2010-04-26 12:00:00,68.74,68.79,68.31,68.69,249500.0,37.1029,37.1299,36.8708,37.0759,249500.0
2010-04-26 12:30:00,68.69,69.03,68.61,69.01,223500.0,37.0759,37.2594,37.0327,37.2487,223500.0
2010-04-26 13:00:00,69.03,69.5,69.03,69.39,424500.0,37.2594,37.5131,37.2594,37.4538,424500.0
2010-04-26 13:30:00,69.38,69.49,68.88,69.18,384000.0,37.4484,37.5077,37.1785,37.3404,384000.0
2010-04-26 14:00:00,69.07,69.42,68.74,69.23,261500.0,37.281,37.47,37.1029,37.3674,261500.0
2010-04-26 14:30:00,69.21,69.25,68.6,68.67,347500.0,37.3566,37.3782,37.0274,37.0651,347500.0
2010-04-26 15:00:00,68.64,68.67,68.0,68.1,356000.0,37.0489,37.0651,36.7035,36.7575,356000.0
2010-04-26 15:30:00,68.08,68.83,68.05,68.38,1010500.0,36.7467,37.1515,36.7305,36.9086,1010500.0
2010-04-27 09:30:00,67.91,69.2,67.45,68.43,549500.0,36.6549,37.3512,36.4066,36.9356,549500.0
2010-04-27 10:00:00,68.52,68.78,68.22,68.42,224500.0,36.9842,37.1245,36.8222,36.9302,224500.0
2010-04-27 10:30:00,68.4,68.9,68.28,68.72,341500.0,36.9194,37.1893,36.8546,37.0921,341500.0
2010-04-27 11:00:00,68.67,68.67,66.93,67.13,295000.0,37.0651,37.0651,36.126,36.2339,295000.0
2010-04-27 11:30:00,67.26,67.44,66.6,66.76,282500.0,36.3041,36.4012,35.9478,36.0342,282500.0
2010-04-27 12:00:00,66.83,67.29,66.64,67.17,188000.0,36.072,36.3203,35.9694,36.2555,188000.0
2010-04-27 12:30:00,67.15,67.39,66.9,66.94,133500.0,36.2447,36.3742,36.1098,36.1314,133500.0
2010-04-27 13:00:00,66.85,67.45,66.85,67.3,163500.0,36.0828,36.4066,36.0828,36.3257,163500.0
2010-04-27 13:30:00,67.32,67.53,67.0,67.29,182000.0,36.3365,36.4498,36.1637,36.3203,182000.0
2010-04-27 14:00:00,67.22,67.63,66.96,67.41,163500.0,36.2825,36.5038,36.1421,36.385,163500.0
2010-04-27 14:30:00,67.43,67.49,66.6,66.85,201000.0,36.3958,36.4282,35.9478,36.0828,201000.0
2010-04-27 15:00:00,66.86,67.22,66.71,66.83,248000.0,36.0882,36.2825,36.0072,36.072,248000.0
2010-04-27 15:30:00,66.84,67.23,66.4,66.52,678000.0,36.0774,36.2879,35.8399,35.9047,678000.0
2010-04-28 09:30:00,67.04,67.6,66.62,66.74,315000.0,36.1853,36.4876,35.9586,36.0234,315000.0
2010-04-28 10:00:00,66.7,67.08,66.29,66.72,149000.0,36.0018,36.2069,35.7805,36.0126,149000.0
2010-04-28 10:30:00,66.76,66.76,66.26,66.4,133500.0,36.0342,36.0342,35.7643,35.8399,133500.0
2010-04-28 11:00:00,66.37,66.7,65.94,66.14,223500.0,35.8237,36.0018,35.5916,35.6995,223500.0
2010-04-28 11:30:00,66.14,66.15,62.8,65.76,311500.0,35.6995,35.7049,33.8968,35.4944,311500.0
2010-04-28 12:00:00,65.77,65.99,65.5,65.93,275000.0,35.4998,35.6186,35.3541,35.5862,275000.0
2010-04-28 12:30:00,65.97,66.3,65.94,66.06,134500.0,35.6078,35.7859,35.5916,35.6564,134500.0
2010-04-28 13:00:00,66.05,66.06,65.78,65.85,276500.0,35.651,35.6564,35.5052,35.543,276500.0
2010-04-28 13:30:00,65.84,66.4,65.8,66.3,155000.0,35.5376,35.8399,35.516,35.7859,155000.0
2010-04-28 14:00:00,66.35,66.46,65.96,66.25,226500.0,35.8129,35.8723,35.6024,35.7589,226500.0
2010-04-28 14:30:00,66.21,66.36,65.91,65.95,213000.0,35.7373,35.8183,35.5754,35.597,213000.0
2010-04-28 15:00:00,65.92,65.99,65.52,65.63,414000.0,35.5808,35.6186,35.3649,35.4243,414000.0
2010-04-28 15:30:00,65.67,66.06,65.42,66.04,650000.0,35.4459,35.6564,35.3109,35.6456,650000.0
2010-04-29 09:30:00,66.6,66.88,64.1,65.87,642500.0,35.9478,36.099,34.5984,35.5538,642500.0
2010-04-29 10:00:00,65.8,66.47,65.51,65.89,267500.0,35.516,35.8777,35.3595,35.5646,267500.0
2010-04-29 10:30:00,65.86,66.29,65.72,66.22,165000.0,35.5484,35.7805,35.4729,35.7427,165000.0
2010-04-29 11:00:00,66.3,66.47,65.9,66.11,150500.0,35.7859,35.8777,35.57,35.6834,150500.0
2010-04-29 11:30:00,66.14,67.0,66.14,67.0,335000.0,35.6995,36.1637,35.6995,36.1637,335000.0
2010-04-29 12:00:00,66.99,67.09,66.26,66.43,196500.0,36.1583,36.2123,35.7643,35.8561,196500.0
2010-04-29 12:30:00,66.49,67.2,66.43,67.2,164000.0,35.8885,36.2717,35.8561,36.2717,164000.0
2010-04-29 13:00:00,67.2,67.46,67.2,67.36,139000.0,36.2717,36.412,36.2717,36.3581,139000.0
2010-04-29 13:30:00,67.3,67.63,67.27,67.4,210500.0,36.3257,36.5038,36.3095,36.3796,210500.0
2010-04-29 14:00:00,67.4,67.5,67.23,67.37,187000.0,36.3796,36.4336,36.2879,36.3634,187000.0
2010-04-29 14:30:00,67.37,67.4,66.94,67.05,347000.0,36.3634,36.3796,36.1314,36.1907,347000.0
2010-04-29 15:00:00,67.01,67.13,66.78,66.93,338000.0,36.1691,36.2339,36.045,36.126,338000.0
2010-04-29 15:30:00,66.91,66.96,66.28,66.3,835000.0,36.1152,36.1421,35.7751,35.7859,835000.0
2010-04-30 09:30:00,66.7,67.27,66.32,67.13,519000.0,36.0018,36.3095,35.7967,36.2339,519000.0
2010-04-30 10:00:00,67.02,67.22,66.53,67.07,202000.0,36.1745,36.2825,35.9101,36.2015,202000.0
2010-04-30 10:30:00,67.04,67.2,66.59,66.95,160000.0,36.1853,36.2717,35.9424,36.1368,160000.0
2010-04-30 11:00:00,67.01,67.63,67.0,67.55,241000.0,36.1691,36.5038,36.1637,36.4606,241000.0
2010-04-30 11:30:00,67.59,67.7,67.32,67.5,163000.0,36.4822,36.5416,36.3365,36.4336,163000.0
2010-04-30 12:00:00,67.52,67.52,66.86,66.86,165500.0,36.4444,36.4444,36.0882,36.0882,165500.0
2010-04-30 12:30:00,66.86,67.3,66.8,66.95,147500.0,36.0882,36.3257,36.0558,36.1368,147500.0
2010-04-30 13:00:00,67.0,67.29,66.6,67.23,123000.0,36.1637,36.3203,35.9478,36.2879,123000.0
2010-04-30 13:30:00,67.22,67.3,66.83,66.83,88000.0,36.2825,36.3257,36.072,36.072,88000.0
2010-04-30 14:00:00,66.81,67.06,66.8,66.98,65500.0,36.0612,36.1961,36.0558,36.1529,65500.0
2010-04-30 14:30:00,66.98,66.98,66.18,66.2,230500.0,36.1529,36.1529,35.7211,35.7319,230500.0
2010-04-30 15:00:00,66.19,66.39,66.04,66.11,158500.0,35.7265,35.8345,35.6456,35.6834,158500.0
2010-04-30 15:30:00,66.13,66.32,65.7,65.7,619500.0,35.6942,35.7967,35.4621,35.4621,619500.0
2010-05-03 09:30:00,66.12,67.03,66.12,66.61,224000.0,35.6888,36.1799,35.6888,35.9532,224000.0
2010-05-03 10:00:00,66.6,66.73,66.1,66.13,190000.0,35.9478,36.018,35.678,35.6942,190000.0
2010-05-03 10:30:00,66.17,66.4,66.01,66.06,224500.0,35.7157,35.8399,35.6294,35.6564,224500.0
2010-05-03 11:00:00,66.12,66.45,66.1,66.41,156500.0,35.6888,35.8669,35.678,35.8453,156500.0
2010-05-03 11:30:00,66.4,66.53,66.33,66.43,70500.0,35.8399,35.9101,35.8021,35.8561,70500.0
2010-05-03 12:00:00,66.44,66.45,66.16,66.33,153500.0,35.8615,35.8669,35.7103,35.8021,153500.0
2010-05-03 12:30:00,66.34,66.46,66.25,66.34,105500.0,35.8075,35.8723,35.7589,35.8075,105500.0
2010-05-03 13:00:00,66.33,66.4,66.2,66.22,47000.0,35.8021,35.8399,35.7319,35.7427,47000.0
2010-05-03 13:30:00,66.2,66.37,66.18,66.2,87500.0,35.7319,35.8237,35.7211,35.7319,87500.0
2010-05-03 14:00:00,66.2,66.23,66.0,66.12,80000.0,35.7319,35.7481,35.624,35.6888,80000.0
2010-05-03 14:30:00,66.13,66.2,65.91,66.08,111000.0,35.6942,35.7319,35.5754,35.6672,111000.0
2010-05-03 15:00:00,66.09,66.2,65.71,65.73,212000.0,35.6726,35.7319,35.4675,35.4782,212000.0
2010-05-03 15:30:00,65.71,65.99,65.64,65.81,456000.0,35.4675,35.6186,35.4297,35.5214,456000.0
2010-05-04 09:30:00,64.91,65.46,64.41,64.92,264000.0,35.0356,35.3325,34.7658,35.041,264000.0
2010-05-04 10:00:00,64.96,65.1,64.61,64.63,160000.0,35.0626,35.1382,34.8737,34.8845,160000.0
2010-05-04 10:30:00,64.68,64.68,64.1,64.1,248500.0,34.9115,34.9115,34.5984,34.5984,248500.0
2010-05-04 11:00:00,64.1,64.27,63.94,64.06,198500.0,34.5984,34.6902,34.5121,34.5769,198500.0
2010-05-04 11:30:00,64.06,64.37,64.06,64.24,122000.0,34.5769,34.7442,34.5769,34.674,122000.0
2010-05-04 12:00:00,64.22,64.28,64.07,64.09,182000.0,34.6632,34.6956,34.5823,34.593,182000.0
2010-05-04 12:30:00,64.17,64.58,64.13,64.56,121000.0,34.6362,34.8575,34.6146,34.8467,121000.0
2010-05-04 13:00:00,64.57,64.8,64.57,64.63,132500.0,34.8521,34.9763,34.8521,34.8845,132500.0
2010-05-04 13:30:00,64.65,65.02,64.64,64.83,97000.0,34.8953,35.095,34.8899,34.9925,97000.0
2010-05-04 14:00:00,64.8,64.85,64.21,64.28,87500.0,34.9763,35.0033,34.6578,34.6956,87500.0
2010-05-04 14:30:00,64.34,64.62,64.03,64.04,186500.0,34.728,34.8791,34.5607,34.5661,186500.0
2010-05-04 15:00:00,64.04,64.47,63.95,64.34,242500.0,34.5661,34.7982,34.5175,34.728,242500.0
2010-05-04 15:30:00,64.35,64.7,64.17,64.43,615000.0,34.7334,34.9223,34.6362,34.7766,615000.0
2010-05-05 09:30:00,63.68,65.47,63.47,65.2,432500.0,34.3717,35.3379,34.2584,35.1922,432500.0
2010-05-05 10:00:00,65.11,65.67,64.85,65.16,199500.0,35.1436,35.4459,35.0033,35.1706,199500.0
2010-05-05 10:30:00,65.1,66.28,65.07,65.54,196000.0,35.1382,35.7751,35.122,35.3757,196000.0
2010-05-05 11:00:00,65.53,65.53,64.95,65.45,100500.0,35.3703,35.3703,35.0572,35.3271,100500.0
2010-05-05 11:30:00,65.45,66.06,65.17,65.75,117500.0,35.3271,35.6564,35.176,35.489,117500.0
2010-05-05 12:00:00,65.75,66.0,65.15,65.32,134000.0,35.489,35.624,35.1652,35.2569,134000.0
2010-05-05 12:30:00,65.33,65.7,65.2,65.61,70000.0,35.2623,35.4621,35.1922,35.4135,70000.0
2010-05-05 13:00:00,65.6,65.83,65.34,65.74,88500.0,35.4081,35.5322,35.2677,35.4836,88500.0
2010-05-05 13:30:00,65.78,65.82,65.6,65.67,78500.0,35.5052,35.5268,35.4081,35.4459,78500.0
2010-05-05 14:00:00,65.73,65.73,65.29,65.3,231500.0,35.4782,35.4782,35.2408,35.2462,231500.0
2010-05-05 14:30:00,65.35,65.39,64.78,65.12,295500.0,35.2731,35.2947,34.9655,35.149,295500.0
2010-05-05 15:00:00,65.15,65.24,64.89,65.11,368500.0,35.1652,35.2138,35.0249,35.1436,368500.0
2010-05-05 15:30:00,65.09,65.15,64.75,64.92,660000.0,35.1328,35.1652,34.9493,35.041,660000.0
2010-05-06 09:30:00,65.17,65.88,64.66,65.06,197000.0,35.176,35.5592,34.9007,35.1166,197000.0
2010-05-06 10:00:00,65.2,65.47,64.87,65.01,205000.0,35.1922,35.3379,35.0141,35.0896,205000.0
2010-05-06 10:30:00,64.99,64.99,64.15,64.59,209500.0,35.0788,35.0788,34.6254,34.8629,209500.0
2010-05-06 11:00:00,64.51,64.64,64.14,64.35,234000.0,34.8197,34.8899,34.62,34.7334,234000.0
2010-05-06 11:30:00,64.32,64.49,64.08,64.4,235000.0,34.7172,34.8089,34.5876,34.7604,235000.0
2010-05-06 12:00:00,64.34,64.97,64.24,64.88,197500.0,34.728,35.068,34.674,35.0195,197500.0
2010-05-06 12:30:00,64.86,65.1,64.76,65.1,186000.0,35.0087,35.1382,34.9547,35.1382,186000.0
2010-05-06 13:00:00,65.07,65.19,64.58,65.03,184000.0,35.122,35.1868,34.8575,35.1004,184000.0
2010-05-06 13:30:00,65.06,65.07,64.41,64.84,217500.0,35.1166,35.122,34.7658,34.9979,217500.0
2010-05-06 14:00:00,64.81,64.95,63.84,63.9,400000.0,34.9817,35.0572,34.4581,34.4905,400000.0
2010-05-06 14:30:00,63.93,64.01,61.48,62.83,601500.0,34.5067,34.5499,33.1843,33.913,601500.0
2010-05-06 15:00:00,62.81,64.62,62.42,64.26,594000.0,33.9022,34.8791,33.6917,34.6848,594000.0
2010-05-06 15:30:00,64.26,65.19,64.04,64.29,1200000.0,34.6848,35.1868,34.5661,34.701,1200000.0
2010-05-07 09:30:00,64.6,64.6,63.2,63.52,964000.0,34.8683,34.8683,34.1127,34.2854,964000.0
2010-05-07 10:00:00,63.55,63.7,62.27,62.55,571500.0,34.3016,34.3825,33.6107,33.7618,571500.0
2010-05-07 10:30:00,62.56,64.1,62.47,63.81,614500.0,33.7672,34.5984,33.7186,34.4419,614500.0
2010-05-07 11:00:00,63.81,64.76,63.29,64.48,443500.0,34.4419,34.9547,34.1612,34.8036,443500.0
2010-05-07 11:30:00,64.33,64.95,64.13,64.67,311000.0,34.7226,35.0572,34.6146,34.9061,311000.0
2010-05-07 12:00:00,64.7,65.0,64.47,64.5,286500.0,34.9223,35.0842,34.7982,34.8143,286500.0
2010-05-07 12:30:00,64.47,64.79,64.23,64.27,200500.0,34.7982,34.9709,34.6686,34.6902,200500.0
2010-05-07 13:00:00,64.28,64.55,63.75,63.82,153000.0,34.6956,34.8413,34.4095,34.4473,153000.0
2010-05-07 13:30:00,63.81,64.07,63.34,63.4,203500.0,34.4419,34.5823,34.1882,34.2206,203500.0
2010-05-07 14:00:00,63.45,63.5,62.73,62.86,255500.0,34.2476,34.2746,33.859,33.9291,255500.0
2010-05-07 14:30:00,62.76,63.31,62.75,63.17,248000.0,33.8752,34.172,33.8698,34.0965,248000.0
2010-05-07 15:00:00,63.18,63.29,62.73,63.16,305000.0,34.1019,34.1612,33.859,34.0911,305000.0
2010-05-07 15:30:00,63.11,63.43,62.8,63.05,791000.0,34.0641,34.2368,33.8968,34.0317,791000.0
2010-05-10 09:30:00,64.9,65.94,64.89,65.61,553500.0,35.0302,35.5916,35.0249,35.4135,553500.0
2010-05-10 10:00:00,65.6,65.94,65.34,65.34,431500.0,35.4081,35.5916,35.2677,35.2677,431500.0
2010-05-10 10:30:00,65.31,65.78,65.31,65.69,225000.0,35.2515,35.5052,35.2515,35.4567,225000.0
2010-05-10 11:00:00,65.7,66.04,65.42,65.67,451500.0,35.4621,35.6456,35.3109,35.4459,451500.0
2010-05-10 11:30:00,65.68,66.06,65.5,66.02,232500.0,35.4513,35.6564,35.3541,35.6348,232500.0
2010-05-10 12:00:00,66.03,66.26,65.92,66.11,152500.0,35.6402,35.7643,35.5808,35.6834,152500.0
2010-05-10 12:30:00,66.09,66.13,65.89,65.92,135500.0,35.6726,35.6942,35.5646,35.5808,135500.0
2010-05-10 13:00:00,65.93,65.98,65.35,65.44,277000.0,35.5862,35.6132,35.2731,35.3217,277000.0
2010-05-10 13:30:00,65.48,65.49,65.13,65.16,202500.0,35.3433,35.3487,35.1544,35.1706,202500.0
2010-05-10 14:00:00,65.09,65.75,64.91,65.57,187500.0,35.1328,35.489,35.0356,35.3919,187500.0
2010-05-10 14:30:00,65.49,65.88,65.37,65.87,285500.0,35.3487,35.5592,35.2839,35.5538,285500.0
2010-05-10 15:00:00,65.87,66.01,65.32,66.0,330500.0,35.5538,35.6294,35.2569,35.624,330500.0
2010-05-10 15:30:00,65.96,66.58,65.65,66.58,833500.0,35.6024,35.937,35.4351,35.937,833500.0
2010-05-11 09:30:00,65.8,66.59,65.56,66.3,204000.0,35.516,35.9424,35.3865,35.7859,204000.0
2010-05-11 10:00:00,66.29,66.49,66.05,66.35,205000.0,35.7805,35.8885,35.651,35.8129,205000.0
2010-05-11 10:30:00,66.32,66.44,66.15,66.27,153500.0,35.7967,35.8615,35.7049,35.7697,153500.0
2010-05-11 11:00:00,66.28,66.51,66.2,66.34,167000.0,35.7751,35.8993,35.7319,35.8075,167000.0
2010-05-11 11:30:00,66.27,66.41,66.12,66.24,124500.0,35.7697,35.8453,35.6888,35.7535,124500.0
2010-05-11 12:00:00,66.2,66.5,66.2,66.38,151500.0,35.7319,35.8939,35.7319,35.8291,151500.0
2010-05-11 12:30:00,66.34,66.45,66.22,66.31,120000.0,35.8075,35.8669,35.7427,35.7913,120000.0
2010-05-11 13:00:00,66.34,66.67,66.28,66.61,194500.0,35.8075,35.9856,35.7751,35.9532,194500.0
2010-05-11 13:30:00,66.62,66.77,66.4,66.46,179000.0,35.9586,36.0396,35.8399,35.8723,179000.0
2010-05-11 14:00:00,66.38,66.55,66.01,66.14,212000.0,35.8291,35.9208,35.6294,35.6995,212000.0
2010-05-11 14:30:00,66.05,66.35,65.8,66.1,151000.0,35.651,35.8129,35.516,35.678,151000.0
2010-05-11 15:00:00,66.15,66.22,65.49,65.85,239500.0,35.7049,35.7427,35.3487,35.543,239500.0
2010-05-11 15:30:00,65.77,66.07,65.55,65.84,620500.0,35.4998,35.6618,35.3811,35.5376,620500.0
2010-05-12 09:30:00,66.2,66.24,65.6,65.96,220500.0,35.7319,35.7535,35.4081,35.6024,220500.0
2010-05-12 10:00:00,66.0,66.07,65.74,65.96,242000.0,35.624,35.6618,35.4836,35.6024,242000.0
2010-05-12 10:30:00,65.98,66.07,65.61,65.7,204000.0,35.6132,35.6618,35.4135,35.4621,204000.0
2010-05-12 11:00:00,65.7,65.93,65.6,65.62,211000.0,35.4621,35.5862,35.4081,35.4189,211000.0
2010-05-12 11:30:00,65.7,65.98,65.7,65.98,125000.0,35.4621,35.6132,35.4621,35.6132,125000.0
2010-05-12 12:00:00,65.98,66.2,65.95,66.19,145000.0,35.6132,35.7319,35.597,35.7265,145000.0
2010-05-12 12:30:00,66.18,66.29,66.06,66.28,165500.0,35.7211,35.7805,35.6564,35.7751,165500.0
2010-05-12 13:00:00,66.28,66.4,66.13,66.15,157500.0,35.7751,35.8399,35.6942,35.7049,157500.0
2010-05-12 13:30:00,66.22,66.25,65.95,65.96,95000.0,35.7427,35.7589,35.597,35.6024,95000.0
2010-05-12 14:00:00,65.96,66.0,65.8,65.94,152000.0,35.6024,35.624,35.516,35.5916,152000.0
2010-05-12 14:30:00,65.91,65.97,65.6,65.8,151500.0,35.5754,35.6078,35.4081,35.516,151500.0
2010-05-12 15:00:00,65.77,65.97,65.67,65.78,205500.0,35.4998,35.6078,35.4459,35.5052,205500.0
2010-05-12 15:30:00,65.74,65.86,65.65,65.85,411500.0,35.4836,35.5484,35.4351,35.543,411500.0
2010-05-13 09:30:00,65.83,66.0,65.45,65.64,102500.0,35.5322,35.624,35.3271,35.4297,102500.0
2010-05-13 10:00:00,65.7,66.04,65.7,65.87,226000.0,35.4621,35.6456,35.4621,35.5538,226000.0
2010-05-13 10:30:00,65.92,66.06,65.74,65.85,103000.0,35.5808,35.6564,35.4836,35.543,103000.0
2010-05-13 11:00:00,65.76,65.85,65.62,65.76,118500.0,35.4944,35.543,35.4189,35.4944,118500.0
2010-05-13 11:30:00,65.74,65.86,65.56,65.66,119000.0,35.4836,35.5484,35.3865,35.4405,119000.0
2010-05-13 12:00:00,65.66,65.8,65.62,65.72,32500.0,35.4405,35.516,35.4189,35.4729,32500.0
2010-05-13 12:30:00,65.7,65.77,65.62,65.67,26000.0,35.4621,35.4998,35.4189,35.4459,26000.0
2010-05-13 13:00:00,65.66,65.76,65.54,65.64,51500.0,35.4405,35.4944,35.3757,35.4297,51500.0
2010-05-13 13:30:00,65.68,65.72,65.6,65.66,46000.0,35.4513,35.4729,35.4081,35.4405,46000.0
2010-05-13 14:00:00,65.65,65.8,65.62,65.69,73000.0,35.4351,35.516,35.4189,35.4567,73000.0
2010-05-13 14:30:00,65.68,65.71,65.29,65.44,105500.0,35.4513,35.4675,35.2408,35.3217,105500.0
2010-05-13 15:00:00,65.41,65.62,65.05,65.23,166000.0,35.3055,35.4189,35.1112,35.2084,166000.0
2010-05-13 15:30:00,65.17,65.27,64.8,64.8,557000.0,35.176,35.23,34.9763,34.9763,557000.0
2010-05-14 09:30:00,64.52,64.59,63.8,64.03,280000.0,34.8251,34.8629,34.4365,34.5607,280000.0
2010-05-14 10:00:00,64.01,64.04,63.3,63.5,326000.0,34.5499,34.5661,34.1666,34.2746,326000.0
2010-05-14 10:30:00,63.41,63.57,63.12,63.32,257500.0,34.226,34.3124,34.0695,34.1774,257500.0
2010-05-14 11:00:00,63.3,63.55,63.23,63.46,331000.0,34.1666,34.3016,34.1289,34.253,331000.0
2010-05-14 11:30:00,63.39,63.49,63.15,63.28,140500.0,34.2152,34.2692,34.0857,34.1558,140500.0
2010-05-14 12:00:00,63.28,63.34,63.03,63.32,211500.0,34.1558,34.1882,34.0209,34.1774,211500.0
2010-05-14 12:30:00,63.25,63.58,63.25,63.58,101500.0,34.1396,34.3178,34.1396,34.3178,101500.0
2010-05-14 13:00:00,63.63,63.78,63.19,63.31,129000.0,34.3448,34.4257,34.1073,34.172,129000.0
2010-05-14 13:30:00,63.27,63.31,62.81,63.1,214000.0,34.1504,34.172,33.9022,34.0587,214000.0
2010-05-14 14:00:00,63.05,63.19,62.9,63.1,162500.0,34.0317,34.1073,33.9507,34.0587,162500.0
2010-05-14 14:30:00,63.1,63.34,62.9,62.92,119500.0,34.0587,34.1882,33.9507,33.9615,119500.0
2010-05-14 15:00:00,63.04,63.1,62.51,62.8,323000.0,34.0263,34.0587,33.7402,33.8968,323000.0
2010-05-14 15:30:00,62.81,63.23,62.68,63.2,831000.0,33.9022,34.1289,33.832,34.1127,831000.0
2010-05-17 09:30:00,63.52,63.65,62.5,62.62,225000.0,34.2854,34.3556,33.7348,33.7996,225000.0
2010-05-17 10:00:00,62.62,63.21,62.52,63.1,282500.0,33.7996,34.1181,33.7456,34.0587,282500.0
2010-05-17 10:30:00,63.06,63.24,62.73,62.82,91500.0,34.0371,34.1343,33.859,33.9076,91500.0
2010-05-17 11:00:00,62.72,62.77,62.26,62.39,234500.0,33.8536,33.8806,33.6053,33.6755,234500.0
2010-05-17 11:30:00,62.34,62.67,62.34,62.47,142500.0,33.6485,33.8266,33.6485,33.7186,142500.0
2010-05-17 12:00:00,62.39,62.44,62.1,62.37,150500.0,33.6755,33.7024,33.5189,33.6647,150500.0
2010-05-17 12:30:00,62.35,62.35,62.13,62.2,120000.0,33.6539,33.6539,33.5351,33.5729,120000.0
2010-05-17 13:00:00,62.16,62.32,62.02,62.16,128000.0,33.5513,33.6377,33.4757,33.5513,128000.0
2010-05-17 13:30:00,62.1,62.4,62.02,62.28,145000.0,33.5189,33.6809,33.4757,33.6161,145000.0
2010-05-17 14:00:00,62.26,62.65,62.17,62.37,117500.0,33.6053,33.8158,33.5567,33.6647,117500.0
2010-05-17 14:30:00,62.36,63.04,62.33,62.87,174500.0,33.6593,34.0263,33.6431,33.9345,174500.0
2010-05-17 15:00:00,62.87,63.07,62.49,62.5,113500.0,33.9345,34.0425,33.7294,33.7348,113500.0
2010-05-17 15:30:00,62.56,63.47,62.56,63.21,446500.0,33.7672,34.2584,33.7672,34.1181,446500.0
2010-05-18 09:30:00,64.0,64.17,63.7,63.97,212000.0,34.5445,34.6362,34.3825,34.5283,212000.0
2010-05-18 10:00:00,64.0,64.56,64.0,64.46,290000.0,34.5445,34.8467,34.5445,34.7928,290000.0
2010-05-18 10:30:00,64.41,64.41,63.93,64.19,243000.0,34.7658,34.7658,34.5067,34.647,243000.0
2010-05-18 11:00:00,64.12,64.3,63.93,64.21,115000.0,34.6092,34.7064,34.5067,34.6578,115000.0
2010-05-18 11:30:00,64.23,64.23,63.29,63.3,176000.0,34.6686,34.6686,34.1612,34.1666,176000.0
2010-05-18 12:00:00,63.31,63.44,62.99,63.19,97000.0,34.172,34.2422,33.9993,34.1073,97000.0
2010-05-18 12:30:00,63.2,63.58,63.2,63.41,86000.0,34.1127,34.3178,34.1127,34.226,86000.0
2010-05-18 13:00:00,63.41,63.42,62.72,62.79,175000.0,34.226,34.2314,33.8536,33.8914,175000.0
2010-05-18 13:30:00,62.76,62.85,61.9,62.03,417500.0,33.8752,33.9237,33.411,33.4811,417500.0
2010-05-18 14:00:00,61.92,62.36,61.84,61.99,152000.0,33.4218,33.6593,33.3786,33.4596,152000.0
2010-05-18 14:30:00,61.97,62.04,61.6,61.7,358500.0,33.4488,33.4865,33.2491,33.303,358500.0
2010-05-18 15:00:00,61.67,61.98,61.41,61.41,391000.0,33.2868,33.4542,33.1465,33.1465,391000.0
2010-05-18 15:30:00,61.43,62.04,61.35,61.65,610500.0,33.1573,33.4865,33.1141,33.276,610500.0
2010-05-19 09:30:00,61.6,62.36,61.43,61.43,253000.0,33.2491,33.6593,33.1573,33.1573,253000.0
2010-05-19 10:00:00,61.52,61.67,60.52,60.97,420500.0,33.2059,33.2868,32.6661,32.909,420500.0
2010-05-19 10:30:00,61.0,61.34,60.97,61.04,210000.0,32.9252,33.1087,32.909,32.9468,210000.0
2010-05-19 11:00:00,60.97,61.18,60.66,60.79,260500.0,32.909,33.0224,32.7417,32.8118,260500.0
2010-05-19 11:30:00,60.65,61.04,60.32,61.04,240000.0,32.7363,32.9468,32.5582,32.9468,240000.0
2010-05-19 12:00:00,60.98,61.67,60.9,61.41,176500.0,32.9144,33.2868,32.8712,33.1465,176500.0
2010-05-19 12:30:00,61.37,61.82,61.05,61.82,121000.0,33.1249,33.3678,32.9522,33.3678,121000.0
2010-05-19 13:00:00,61.82,62.23,61.77,62.14,187000.0,33.3678,33.5891,33.3408,33.5405,187000.0
2010-05-19 13:30:00,62.05,62.33,61.97,62.3,170000.0,33.4919,33.6431,33.4488,33.6269,170000.0
2010-05-19 14:00:00,62.11,62.44,61.9,62.06,138500.0,33.5243,33.7024,33.411,33.4973,138500.0
2010-05-19 14:30:00,62.12,62.24,61.87,62.01,206500.0,33.5297,33.5945,33.3948,33.4704,206500.0
2010-05-19 15:00:00,62.01,62.21,61.66,62.16,223500.0,33.4704,33.5783,33.2814,33.5513,223500.0
2010-05-19 15:30:00,62.17,62.42,61.94,62.14,484000.0,33.5567,33.6917,33.4326,33.5405,484000.0
2010-05-20 09:30:00,61.2,61.72,60.48,61.6,489000.0,33.0331,33.3138,32.6445,33.2491,489000.0
2010-05-20 10:00:00,61.49,61.88,61.21,61.67,489500.0,33.1897,33.4002,33.0385,33.2868,489500.0
2010-05-20 10:30:00,61.65,61.75,61.09,61.52,332000.0,33.276,33.33,32.9738,33.2059,332000.0
2010-05-20 11:00:00,61.53,61.94,61.35,61.91,291500.0,33.2113,33.4326,33.1141,33.4164,291500.0
2010-05-20 11:30:00,61.94,62.48,61.88,62.34,409500.0,33.4326,33.724,33.4002,33.6485,409500.0
2010-05-20 12:00:00,62.32,62.36,61.46,61.75,399500.0,33.6377,33.6593,33.1735,33.33,399500.0
2010-05-20 12:30:00,61.66,61.97,61.41,61.42,238500.0,33.2814,33.4488,33.1465,33.1519,238500.0
2010-05-20 13:00:00,61.54,62.05,61.4,61.94,275500.0,33.2167,33.4919,33.1411,33.4326,275500.0
2010-05-20 13:30:00,61.95,62.15,61.85,61.99,235000.0,33.438,33.5459,33.384,33.4596,235000.0
2010-05-20 14:00:00,61.99,62.47,61.58,62.19,365000.0,33.4596,33.7186,33.2383,33.5675,365000.0
2010-05-20 14:30:00,62.16,62.44,62.04,62.2,539000.0,33.5513,33.7024,33.4865,33.5729,539000.0
2010-05-20 15:00:00,62.26,62.47,61.88,62.27,567000.0,33.6053,33.7186,33.4002,33.6107,567000.0
2010-05-20 15:30:00,62.23,62.27,60.59,60.59,1360000.0,33.5891,33.6107,32.7039,32.7039,1360000.0
2010-05-21 09:30:00,60.01,62.09,60.01,61.8,1274500.0,32.3908,33.5135,32.3908,33.357,1274500.0
2010-05-21 10:00:00,61.8,62.78,61.79,62.24,785000.0,33.357,33.886,33.3516,33.5945,785000.0
2010-05-21 10:30:00,62.3,62.57,62.01,62.19,410500.0,33.6269,33.7726,33.4704,33.5675,410500.0
2010-05-21 11:00:00,62.13,62.65,62.0,62.6,386000.0,33.5351,33.8158,33.465,33.7888,386000.0
2010-05-21 11:30:00,62.6,63.52,62.59,63.26,462500.0,33.7888,34.2854,33.7834,34.145,462500.0
2010-05-21 12:00:00,63.21,63.33,62.87,63.19,231500.0,34.1181,34.1828,33.9345,34.1073,231500.0
2010-05-21 12:30:00,63.1,63.44,62.75,62.94,188500.0,34.0587,34.2422,33.8698,33.9723,188500.0
2010-05-21 13:00:00,62.79,63.04,62.53,62.64,188500.0,33.8914,34.0263,33.751,33.8104,188500.0
2010-05-21 13:30:00,62.69,63.3,62.69,63.12,168000.0,33.8374,34.1666,33.8374,34.0695,168000.0
2010-05-21 14:00:00,63.15,63.3,62.82,63.11,239500.0,34.0857,34.1666,33.9076,34.0641,239500.0
2010-05-21 14:30:00,63.12,63.28,62.68,62.97,356000.0,34.0695,34.1558,33.832,33.9885,356000.0
2010-05-21 15:00:00,62.97,63.11,62.52,63.01,477500.0,33.9885,34.0641,33.7456,34.0101,477500.0
2010-05-21 15:30:00,63.05,63.74,62.57,63.67,1077000.0,34.0317,34.4041,33.7726,34.3663,1077000.0
2010-05-24 09:30:00,63.0,64.51,62.99,63.44,610500.0,34.0047,34.8197,33.9993,34.2422,610500.0
2010-05-24 10:00:00,63.44,65.44,63.34,65.1,829500.0,34.2422,35.3217,34.1882,35.1382,829500.0
2010-05-24 10:30:00,65.19,65.68,65.03,65.52,395000.0,35.1868,35.4513,35.1004,35.3649,395000.0
2010-05-24 11:00:00,65.49,66.0,65.43,65.7,445000.0,35.3487,35.624,35.3163,35.4621,445000.0
2010-05-24 11:30:00,65.77,66.2,65.74,66.11,300000.0,35.4998,35.7319,35.4836,35.6834,300000.0
2010-05-24 12:00:00,66.12,66.13,65.47,65.69,269500.0,35.6888,35.6942,35.3379,35.4567,269500.0
2010-05-24 12:30:00,65.66,65.8,65.49,65.67,103000.0,35.4405,35.516,35.3487,35.4459,103000.0
2010-05-24 13:00:00,65.68,65.87,65.62,65.69,114000.0,35.4513,35.5538,35.4189,35.4567,114000.0
2010-05-24 13:30:00,65.69,65.81,64.92,65.35,372500.0,35.4567,35.5214,35.041,35.2731,372500.0
2010-05-24 14:00:00,65.3,65.54,65.2,65.38,286500.0,35.2462,35.3757,35.1922,35.2893,286500.0
2010-05-24 14:30:00,65.41,65.64,65.16,65.25,237500.0,35.3055,35.4297,35.1706,35.2192,237500.0
2010-05-24 15:00:00,65.25,65.3,64.85,65.11,362500.0,35.2192,35.2462,35.0033,35.1436,362500.0
2010-05-24 15:30:00,65.11,65.55,64.58,64.58,1020000.0,35.1436,35.3811,34.8575,34.8575,1020000.0
2010-05-25 09:30:00,62.81,63.6,62.32,62.63,702500.0,33.9022,34.3286,33.6377,33.805,702500.0
2010-05-25 10:00:00,62.64,63.03,62.5,62.64,421000.0,33.8104,34.0209,33.7348,33.8104,421000.0
2010-05-25 10:30:00,62.64,62.88,62.4,62.47,179000.0,33.8104,33.9399,33.6809,33.7186,179000.0
2010-05-25 11:00:00,62.47,62.88,62.4,62.49,271500.0,33.7186,33.9399,33.6809,33.7294,271500.0
2010-05-25 11:30:00,62.43,62.51,62.0,62.11,320500.0,33.697,33.7402,33.465,33.5243,320500.0
2010-05-25 12:00:00,62.12,62.35,61.9,61.94,274000.0,33.5297,33.6539,33.411,33.4326,274000.0
2010-05-25 12:30:00,61.99,62.1,61.81,62.02,147500.0,33.4596,33.5189,33.3624,33.4757,147500.0
2010-05-25 13:00:00,62.02,62.1,61.76,61.85,161500.0,33.4757,33.5189,33.3354,33.384,161500.0
2010-05-25 13:30:00,61.83,61.83,61.4,61.51,297500.0,33.3732,33.3732,33.1411,33.2005,297500.0
2010-05-25 14:00:00,61.48,62.1,61.32,61.95,277500.0,33.1843,33.5189,33.0979,33.438,277500.0
2010-05-25 14:30:00,61.95,62.28,61.86,62.15,663000.0,33.438,33.6161,33.3894,33.5459,663000.0
2010-05-25 15:00:00,62.2,62.45,62.03,62.25,626000.0,33.5729,33.7078,33.4811,33.5999,626000.0
2010-05-25 15:30:00,62.27,62.7,62.05,62.46,1160500.0,33.6107,33.8428,33.4919,33.7132,1160500.0
2010-05-26 09:30:00,63.16,63.78,62.82,63.45,776000.0,34.0911,34.4257,33.9076,34.2476,776000.0
2010-05-26 10:00:00,63.44,63.55,62.95,63.12,368000.0,34.2422,34.3016,33.9777,34.0695,368000.0
2010-05-26 10:30:00,63.14,63.4,62.66,62.91,301000.0,34.0803,34.2206,33.8212,33.9561,301000.0
2010-05-26 11:00:00,62.9,62.9,62.22,62.31,326000.0,33.9507,33.9507,33.5837,33.6323,326000.0
2010-05-26 11:30:00,62.33,62.45,61.92,62.4,329500.0,33.6431,33.7078,33.4218,33.6809,329500.0
2010-05-26 12:00:00,62.37,62.98,62.37,62.77,187500.0,33.6647,33.9939,33.6647,33.8806,187500.0
2010-05-26 12:30:00,62.8,63.04,62.69,62.96,170500.0,33.8968,34.0263,33.8374,33.9831,170500.0
2010-05-26 13:00:00,62.98,63.13,62.92,63.04,161500.0,33.9939,34.0749,33.9615,34.0263,161500.0
2010-05-26 13:30:00,63.03,63.32,62.9,63.04,203000.0,34.0209,34.1774,33.9507,34.0263,203000.0
2010-05-26 14:00:00,63.08,63.13,62.77,62.8,136000.0,34.0479,34.0749,33.8806,33.8968,136000.0
2010-05-26 14:30:00,62.8,62.85,62.4,62.61,197500.0,33.8968,33.9237,33.6809,33.7942,197500.0
2010-05-26 15:00:00,62.69,62.74,61.82,62.1,339000.0,33.8374,33.8644,33.3678,33.5189,339000.0
2010-05-26 15:30:00,62.03,62.54,61.8,61.86,746000.0,33.4811,33.7564,33.357,33.3894,746000.0
2010-05-27 09:30:00,63.19,63.38,62.65,62.76,488000.0,34.1073,34.2098,33.8158,33.8752,488000.0
2010-05-27 10:00:00,62.75,63.46,62.69,63.46,323000.0,33.8698,34.253,33.8374,34.253,323000.0
2010-05-27 10:30:00,63.43,63.48,63.14,63.2,126500.0,34.2368,34.2638,34.0803,34.1127,126500.0
2010-05-27 11:00:00,63.2,63.38,62.94,63.27,179000.0,34.1127,34.2098,33.9723,34.1504,179000.0
2010-05-27 11:30:00,63.31,63.49,63.1,63.45,103000.0,34.172,34.2692,34.0587,34.2476,103000.0
2010-05-27 12:00:00,63.41,63.59,63.35,63.44,209000.0,34.226,34.3232,34.1936,34.2422,209000.0
2010-05-27 12:30:00,63.44,63.55,63.33,63.42,95500.0,34.2422,34.3016,34.1828,34.2314,95500.0
2010-05-27 13:00:00,63.38,63.6,63.31,63.5,95500.0,34.2098,34.3286,34.172,34.2746,95500.0
2010-05-27 13:30:00,63.49,63.58,63.41,63.45,49500.0,34.2692,34.3178,34.226,34.2476,49500.0
2010-05-27 14:00:00,63.51,63.92,63.5,63.78,219000.0,34.28,34.5013,34.2746,34.4257,219000.0
2010-05-27 14:30:00,63.78,63.86,63.68,63.82,148000.0,34.4257,34.4689,34.3717,34.4473,148000.0
2010-05-27 15:00:00,63.8,63.86,63.45,63.56,237500.0,34.4365,34.4689,34.2476,34.307,237500.0
2010-05-27 15:30:00,63.57,63.8,63.53,63.8,783000.0,34.3124,34.4365,34.2908,34.4365,783000.0
2010-05-28 09:30:00,63.88,64.42,63.8,63.9,346500.0,34.4797,34.7712,34.4365,34.4905,346500.0
2010-05-28 10:00:00,63.98,64.28,63.96,64.03,174000.0,34.5337,34.6956,34.5229,34.5607,174000.0
2010-05-28 10:30:00,64.03,64.19,63.77,63.83,143000.0,34.5607,34.647,34.4203,34.4527,143000.0
2010-05-28 11:00:00,63.86,63.86,63.15,63.33,335500.0,34.4689,34.4689,34.0857,34.1828,335500.0
2010-05-28 11:30:00,63.29,63.69,63.23,63.69,129500.0,34.1612,34.3771,34.1289,34.3771,129500.0
2010-05-28 12:00:00,63.69,63.95,63.68,63.86,171000.0,34.3771,34.5175,34.3717,34.4689,171000.0
2010-05-28 12:30:00,63.87,63.88,63.29,63.37,220500.0,34.4743,34.4797,34.1612,34.2044,220500.0
2010-05-28 13:00:00,63.43,63.71,63.43,63.51,51500.0,34.2368,34.3879,34.2368,34.28,51500.0
2010-05-28 13:30:00,63.6,63.64,63.38,63.48,63000.0,34.3286,34.3502,34.2098,34.2638,63000.0
2010-05-28 14:00:00,63.38,63.51,63.25,63.47,91500.0,34.2098,34.28,34.1396,34.2584,91500.0
2010-05-28 14:30:00,63.49,63.95,63.48,63.73,96000.0,34.2692,34.5175,34.2638,34.3987,96000.0
2010-05-28 15:00:00,63.72,64.25,63.66,64.21,160000.0,34.3933,34.6794,34.361,34.6578,160000.0
2010-05-28 15:30:00,64.16,64.26,63.27,63.33,467500.0,34.6308,34.6848,34.1504,34.1828,467500.0
2010-06-01 09:30:00,63.09,63.49,62.7,63.36,304000.0,34.0533,34.2692,33.8428,34.199,304000.0
2010-06-01 10:00:00,63.37,64.07,63.35,64.02,257500.0,34.2044,34.5823,34.1936,34.5553,257500.0
2010-06-01 10:30:00,64.02,64.2,63.76,64.14,111500.0,34.5553,34.6524,34.4149,34.62,111500.0
2010-06-01 11:00:00,64.14,64.18,63.92,63.98,99000.0,34.62,34.6416,34.5013,34.5337,99000.0
2010-06-01 11:30:00,63.96,64.0,63.42,63.43,112000.0,34.5229,34.5445,34.2314,34.2368,112000.0
2010-06-01 12:00:00,63.53,63.93,63.43,63.91,102000.0,34.2908,34.5067,34.2368,34.4959,102000.0
2010-06-01 12:30:00,63.87,63.88,63.6,63.6,65500.0,34.4743,34.4797,34.3286,34.3286,65500.0
2010-06-01 13:00:00,63.57,64.0,63.57,63.95,54000.0,34.3124,34.5445,34.3124,34.5175,54000.0
2010-06-01 13:30:00,63.96,64.0,63.72,63.72,76000.0,34.5229,34.5445,34.3933,34.3933,76000.0
2010-06-01 14:00:00,63.69,63.71,63.4,63.43,137500.0,34.3771,34.3879,34.2206,34.2368,137500.0
2010-06-01 14:30:00,63.47,63.56,63.38,63.4,79500.0,34.2584,34.307,34.2098,34.2206,79500.0
2010-06-01 15:00:00,63.41,63.47,63.01,63.08,129500.0,34.226,34.2584,34.0101,34.0479,129500.0
2010-06-01 15:30:00,63.05,63.26,62.23,62.29,484500.0,34.0317,34.145,33.5891,33.6215,484500.0
2010-06-02 09:30:00,63.12,63.32,62.82,63.28,600500.0,34.0695,34.1774,33.9076,34.1558,600500.0
2010-06-02 10:00:00,63.28,63.58,63.03,63.52,268500.0,34.1558,34.3178,34.0209,34.2854,268500.0
2010-06-02 10:30:00,63.5,63.68,63.46,63.65,227000.0,34.2746,34.3717,34.253,34.3556,227000.0
2010-06-02 11:00:00,63.66,64.34,63.66,64.2,343000.0,34.361,34.728,34.361,34.6524,343000.0
2010-06-02 11:30:00,64.18,64.39,63.91,64.2,182000.0,34.6416,34.755,34.4959,34.6524,182000.0
2010-06-02 12:00:00,64.21,64.37,63.83,64.03,181000.0,34.6578,34.7442,34.4527,34.5607,181000.0
2010-06-02 12:30:00,64.02,64.13,63.89,63.99,57000.0,34.5553,34.6146,34.4851,34.5391,57000.0
2010-06-02 13:00:00,63.99,63.99,63.73,63.8,111000.0,34.5391,34.5391,34.3987,34.4365,111000.0
2010-06-02 13:30:00,63.78,63.93,63.66,63.7,119000.0,34.4257,34.5067,34.361,34.3825,119000.0
2010-06-02 14:00:00,63.7,63.71,63.42,63.69,119500.0,34.3825,34.3879,34.2314,34.3771,119500.0
2010-06-02 14:30:00,63.66,64.07,63.58,63.97,192500.0,34.361,34.5823,34.3178,34.5283,192500.0
2010-06-02 15:00:00,63.95,64.09,63.88,63.98,142000.0,34.5175,34.593,34.4797,34.5337,142000.0
2010-06-02 15:30:00,63.96,64.58,63.83,64.55,778000.0,34.5229,34.8575,34.4527,34.8413,778000.0
2010-06-03 09:30:00,64.61,65.04,64.54,64.87,262500.0,34.8737,35.1058,34.8359,35.0141,262500.0
2010-06-03 10:00:00,64.9,64.93,64.5,64.56,157500.0,35.0302,35.0464,34.8143,34.8467,157500.0
2010-06-03 10:30:00,64.55,64.62,64.41,64.54,116000.0,34.8413,34.8791,34.7658,34.8359,116000.0
2010-06-03 11:00:00,64.58,64.71,64.46,64.56,110500.0,34.8575,34.9277,34.7928,34.8467,110500.0
2010-06-03 11:30:00,64.6,64.7,64.47,64.53,116000.0,34.8683,34.9223,34.7982,34.8305,116000.0
2010-06-03 12:00:00,64.55,64.6,63.97,64.09,194000.0,34.8413,34.8683,34.5283,34.593,194000.0
2010-06-03 12:30:00,64.03,64.03,63.74,63.78,118500.0,34.5607,34.5607,34.4041,34.4257,118500.0
2010-06-03 13:00:00,63.78,63.89,63.65,63.69,81500.0,34.4257,34.4851,34.3556,34.3771,81500.0
2010-06-03 13:30:00,63.76,64.72,63.76,64.33,294500.0,34.4149,34.9331,34.4149,34.7226,294500.0
2010-06-03 14:00:00,64.33,64.62,64.28,64.46,172000.0,34.7226,34.8791,34.6956,34.7928,172000.0
2010-06-03 14:30:00,64.52,64.74,64.42,64.68,229000.0,34.8251,34.9439,34.7712,34.9115,229000.0
2010-06-03 15:00:00,64.7,64.77,64.47,64.73,174000.0,34.9223,34.9601,34.7982,34.9385,174000.0
2010-06-03 15:30:00,64.77,64.8,64.5,64.7,446500.0,34.9601,34.9763,34.8143,34.9223,446500.0
2010-06-04 09:30:00,63.51,64.21,63.46,63.71,410500.0,34.28,34.6578,34.253,34.3879,410500.0
2010-06-04 10:00:00,63.7,64.01,63.49,63.94,185000.0,34.3825,34.5499,34.2692,34.5121,185000.0
2010-06-04 10:30:00,63.93,63.96,63.4,63.44,112000.0,34.5067,34.5229,34.2206,34.2422,112000.0
2010-06-04 11:00:00,63.37,63.51,62.8,62.94,265000.0,34.2044,34.28,33.8968,33.9723,265000.0
2010-06-04 11:30:00,62.89,63.16,62.86,62.96,108000.0,33.9453,34.0911,33.9291,33.9831,108000.0
2010-06-04 12:00:00,62.95,63.2,62.87,63.15,59500.0,33.9777,34.1127,33.9345,34.0857,59500.0
2010-06-04 12:30:00,63.15,63.22,62.91,63.0,171500.0,34.0857,34.1235,33.9561,34.0047,171500.0
2010-06-04 13:00:00,63.01,63.04,62.55,62.94,143500.0,34.0101,34.0263,33.7618,33.9723,143500.0
2010-06-04 13:30:00,62.88,62.88,62.64,62.79,114000.0,33.9399,33.9399,33.8104,33.8914,114000.0
2010-06-04 14:00:00,62.83,62.92,62.64,62.74,100500.0,33.913,33.9615,33.8104,33.8644,100500.0
2010-06-04 14:30:00,62.69,62.94,62.33,62.33,164500.0,33.8374,33.9723,33.6431,33.6431,164500.0
2010-06-04 15:00:00,62.33,62.59,62.13,62.13,164000.0,33.6431,33.7834,33.5351,33.5351,164000.0
2010-06-04 15:30:00,62.13,62.39,61.85,62.2,774500.0,33.5351,33.6755,33.384,33.5729,774500.0
2010-06-07 09:30:00,62.48,62.77,62.1,62.65,257500.0,33.724,33.8806,33.5189,33.8158,257500.0
2010-06-07 10:00:00,62.62,62.78,62.47,62.53,96500.0,33.7996,33.886,33.7186,33.751,96500.0
2010-06-07 10:30:00,62.52,62.54,61.95,62.04,147500.0,33.7456,33.7564,33.438,33.4865,147500.0
2010-06-07 11:00:00,62.07,62.2,61.88,62.01,138500.0,33.5027,33.5729,33.4002,33.4704,138500.0
2010-06-07 11:30:00,62.03,62.07,61.83,61.97,100000.0,33.4811,33.5027,33.3732,33.4488,100000.0
2010-06-07 12:00:00,61.96,62.2,61.86,61.88,158000.0,33.4434,33.5729,33.3894,33.4002,158000.0
2010-06-07 12:30:00,61.93,62.12,61.91,61.95,65500.0,33.4272,33.5297,33.4164,33.438,65500.0
2010-06-07 13:00:00,61.93,62.04,61.82,61.98,101000.0,33.4272,33.4865,33.3678,33.4542,101000.0
2010-06-07 13:30:00,62.02,62.03,61.52,61.57,125500.0,33.4757,33.4811,33.2059,33.2329,125500.0
2010-06-07 14:00:00,61.56,61.66,61.45,61.53,109000.0,33.2275,33.2814,33.1681,33.2113,109000.0
2010-06-07 14:30:00,61.56,61.63,60.85,60.88,469500.0,33.2275,33.2652,32.8442,32.8604,469500.0
2010-06-07 15:00:00,60.91,61.06,60.23,60.24,691000.0,32.8766,32.9576,32.5096,32.515,691000.0
2010-06-07 15:30:00,60.2,60.56,59.89,59.91,1215000.0,32.4934,32.6877,32.3261,32.3369,1215000.0
2010-06-08 09:30:00,60.25,60.48,59.32,59.4,445500.0,32.6458,32.7705,32.1419,32.1853,445500.0
2010-06-08 10:00:00,59.37,59.8,59.2,59.31,273000.0,32.169,32.402,32.0769,32.1365,273000.0
2010-06-08 10:30:00,59.3,59.41,58.43,58.64,370000.0,32.1311,32.1907,31.6597,31.7735,370000.0
2010-06-08 11:00:00,58.68,59.34,58.58,59.03,509500.0,31.7951,32.1528,31.741,31.9848,509500.0
2010-06-08 11:30:00,59.07,59.45,58.98,59.0,264000.0,32.0065,32.2124,31.9577,31.9685,264000.0
2010-06-08 12:00:00,59.0,59.15,58.9,59.03,98000.0,31.9685,32.0498,31.9143,31.9848,98000.0
2010-06-08 12:30:00,59.04,59.13,58.9,59.1,114000.0,31.9902,32.039,31.9143,32.0227,114000.0
2010-06-08 13:00:00,59.1,59.11,58.64,58.68,170000.0,32.0227,32.0281,31.7735,31.7951,170000.0
2010-06-08 13:30:00,58.69,58.7,58.18,58.3,223500.0,31.8006,31.806,31.5242,31.5892,223500.0
2010-06-08 14:00:00,58.39,58.82,58.19,58.68,261000.0,31.638,31.871,31.5296,31.7951,261000.0
2010-06-08 14:30:00,58.71,59.04,58.7,58.84,177500.0,31.8114,31.9902,31.806,31.8818,177500.0
2010-06-08 15:00:00,58.82,59.09,58.64,59.08,269000.0,31.871,32.0173,31.7735,32.0119,269000.0
2010-06-08 15:30:00,59.12,59.76,59.08,59.58,738000.0,32.0336,32.3803,32.0119,32.2828,738000.0
2010-06-09 09:30:00,59.86,59.94,59.38,59.55,246500.0,32.4345,32.4779,32.1744,32.2665,246500.0
2010-06-09 10:00:00,59.55,59.59,59.19,59.22,160000.0,32.2665,32.2882,32.0715,32.0877,160000.0
2010-06-09 10:30:00,59.22,59.34,58.96,59.34,155500.0,32.0877,32.1528,31.9469,32.1528,155500.0
2010-06-09 11:00:00,59.37,60.44,59.25,60.4,252000.0,32.169,32.7488,32.104,32.7271,252000.0
2010-06-09 11:30:00,60.4,60.4,60.12,60.28,90000.0,32.7271,32.7271,32.5754,32.6621,90000.0
2010-06-09 12:00:00,60.19,60.56,60.19,60.43,121500.0,32.6133,32.8138,32.6133,32.7434,121500.0
2010-06-09 12:30:00,60.4,60.43,60.08,60.3,99500.0,32.7271,32.7434,32.5537,32.6729,99500.0
2010-06-09 13:00:00,60.33,60.46,60.18,60.25,125000.0,32.6892,32.7596,32.6079,32.6458,125000.0
2010-06-09 13:30:00,60.2,60.29,60.02,60.08,120500.0,32.6187,32.6675,32.5212,32.5537,120500.0
2010-06-09 14:00:00,60.08,60.08,59.46,59.88,174000.0,32.5537,32.5537,32.2178,32.4453,174000.0
2010-06-09 14:30:00,59.87,59.87,59.05,59.05,181000.0,32.4399,32.4399,31.9956,31.9956,181000.0
2010-06-09 15:00:00,59.04,59.17,58.57,58.62,431000.0,31.9902,32.0606,31.7355,31.7626,431000.0
2010-06-09 15:30:00,58.68,58.74,58.23,58.3,962500.0,31.7951,31.8277,31.5513,31.5892,962500.0
2010-06-10 09:30:00,59.53,59.72,58.8,59.56,426000.0,32.2557,32.3587,31.8602,32.272,426000.0
2010-06-10 10:00:00,59.55,59.72,59.01,59.43,267500.0,32.2665,32.3587,31.9739,32.2015,267500.0
2010-06-10 10:30:00,59.46,59.5,59.19,59.3,122000.0,32.2178,32.2395,32.0715,32.1311,122000.0
2010-06-10 11:00:00,59.3,59.56,59.26,59.38,66500.0,32.1311,32.272,32.1094,32.1744,66500.0
2010-06-10 11:30:00,59.41,59.51,59.1,59.3,164000.0,32.1907,32.2449,32.0227,32.1311,164000.0
2010-06-10 12:00:00,59.28,59.32,58.82,59.17,105000.0,32.1202,32.1419,31.871,32.0606,105000.0
2010-06-10 12:30:00,59.26,59.44,58.96,59.2,69000.0,32.1094,32.2069,31.9469,32.0769,69000.0
2010-06-10 13:00:00,59.14,59.19,59.01,59.09,80500.0,32.0444,32.0715,31.9739,32.0173,80500.0
2010-06-10 13:30:00,59.16,59.51,59.12,59.4,153000.0,32.0552,32.2449,32.0336,32.1853,153000.0
2010-06-10 14:00:00,59.33,59.5,59.16,59.45,155000.0,32.1473,32.2395,32.0552,32.2124,155000.0
2010-06-10 14:30:00,59.45,60.0,59.43,59.9,249000.0,32.2124,32.5104,32.2015,32.4562,249000.0
2010-06-10 15:00:00,59.91,60.49,59.87,60.46,400500.0,32.4616,32.7759,32.4399,32.7596,400500.0
2010-06-10 15:30:00,60.46,60.9,60.22,60.73,836000.0,32.7596,32.998,32.6296,32.9059,836000.0
2010-06-11 09:30:00,60.0,61.16,59.81,61.0,296000.0,32.5104,33.1389,32.4074,33.0522,296000.0
2010-06-11 10:00:00,61.07,61.08,60.51,60.94,251000.0,33.0901,33.0956,32.7867,33.0197,251000.0
2010-06-11 10:30:00,60.9,60.9,60.51,60.51,165500.0,32.998,32.998,32.7867,32.7867,165500.0
2010-06-11 11:00:00,60.57,60.57,60.12,60.47,176000.0,32.8192,32.8192,32.5754,32.765,176000.0
2010-06-11 11:30:00,60.48,60.64,60.23,60.58,126000.0,32.7705,32.8571,32.635,32.8246,126000.0
2010-06-11 12:00:00,60.54,60.68,60.4,60.4,143000.0,32.803,32.8788,32.7271,32.7271,143000.0
2010-06-11 12:30:00,60.39,60.54,60.12,60.43,137500.0,32.7217,32.803,32.5754,32.7434,137500.0
2010-06-11 13:00:00,60.41,60.76,60.41,60.53,79000.0,32.7325,32.9222,32.7325,32.7975,79000.0
2010-06-11 13:30:00,60.55,60.61,60.4,60.6,106000.0,32.8084,32.8409,32.7271,32.8355,106000.0
2010-06-11 14:00:00,60.56,60.66,60.09,60.13,121000.0,32.8138,32.868,32.5591,32.5808,121000.0
2010-06-11 14:30:00,60.17,60.35,60.08,60.17,137000.0,32.6025,32.7,32.5537,32.6025,137000.0
2010-06-11 15:00:00,60.16,60.33,60.02,60.26,225500.0,32.5971,32.6892,32.5212,32.6512,225500.0
2010-06-11 15:30:00,60.2,60.75,60.16,60.5,652500.0,32.6187,32.9167,32.5971,32.7813,652500.0
2010-06-14 09:30:00,60.66,61.12,60.1,60.97,464000.0,32.868,33.1172,32.5646,33.036,464000.0
2010-06-14 10:00:00,61.01,61.11,60.43,61.03,240500.0,33.0576,33.1118,32.7434,33.0685,240500.0
2010-06-14 10:30:00,61.0,61.59,60.93,61.49,255500.0,33.0522,33.3719,33.0143,33.3177,255500.0
2010-06-14 11:00:00,61.46,61.6,61.27,61.31,293500.0,33.3015,33.3773,33.1985,33.2202,293500.0
2010-06-14 11:30:00,61.29,61.53,60.93,61.46,401000.0,33.2093,33.3394,33.0143,33.3015,401000.0
2010-06-14 12:00:00,61.41,61.9,61.38,61.78,209000.0,33.2744,33.5399,33.2581,33.4748,209000.0
2010-06-14 12:30:00,61.86,62.49,61.81,62.16,380000.0,33.5182,33.8596,33.4911,33.6807,380000.0
2010-06-14 13:00:00,62.13,62.34,62.02,62.19,371500.0,33.6645,33.7783,33.6049,33.697,371500.0
2010-06-14 13:30:00,62.2,62.25,61.78,61.78,208500.0,33.7024,33.7295,33.4748,33.4748,208500.0
2010-06-14 14:00:00,61.76,62.08,61.62,62.04,224000.0,33.464,33.6374,33.3881,33.6157,224000.0
2010-06-14 14:30:00,62.02,62.1,61.81,62.0,184000.0,33.6049,33.6482,33.4911,33.594,184000.0
2010-06-14 15:00:00,61.98,62.18,61.69,61.84,386000.0,33.5832,33.6916,33.4261,33.5074,386000.0
2010-06-14 15:30:00,61.84,61.86,61.33,61.4,742000.0,33.5074,33.5182,33.231,33.2689,742000.0
2010-06-15 09:30:00,62.23,62.5,61.67,62.38,493000.0,33.7187,33.865,33.4152,33.7999,493000.0
2010-06-15 10:00:00,62.44,62.61,62.13,62.25,413500.0,33.8325,33.9246,33.6645,33.7295,413500.0
2010-06-15 10:30:00,62.28,62.34,61.95,62.29,485000.0,33.7458,33.7783,33.567,33.7512,485000.0
2010-06-15 11:00:00,62.25,62.25,61.91,62.18,354000.0,33.7295,33.7295,33.5453,33.6916,354000.0
2010-06-15 11:30:00,62.14,62.45,62.04,62.36,90500.0,33.6699,33.8379,33.6157,33.7891,90500.0
2010-06-15 12:00:00,62.4,62.41,62.16,62.16,73000.0,33.8108,33.8162,33.6807,33.6807,73000.0
2010-06-15 12:30:00,62.16,62.16,61.81,62.03,133500.0,33.6807,33.6807,33.4911,33.6103,133500.0
2010-06-15 13:00:00,62.05,62.3,61.98,62.2,422500.0,33.6211,33.7566,33.5832,33.7024,422500.0
2010-06-15 13:30:00,62.18,62.25,62.14,62.21,159000.0,33.6916,33.7295,33.6699,33.7078,159000.0
2010-06-15 14:00:00,62.22,62.29,62.07,62.19,255000.0,33.7133,33.7512,33.632,33.697,255000.0
2010-06-15 14:30:00,62.14,62.18,61.61,61.66,334500.0,33.6699,33.6916,33.3827,33.4098,334500.0
2010-06-15 15:00:00,61.65,61.89,61.55,61.75,269000.0,33.4044,33.5344,33.3502,33.4586,269000.0
2010-06-15 15:30:00,61.82,62.06,61.72,61.95,680500.0,33.4965,33.6266,33.4423,33.567,680500.0
2010-06-16 09:30:00,61.43,62.29,61.43,62.18,215500.0,33.2852,33.7512,33.2852,33.6916,215500.0
2010-06-16 10:00:00,62.21,62.28,61.72,61.87,210500.0,33.7078,33.7458,33.4423,33.5236,210500.0
2010-06-16 10:30:00,61.87,61.96,61.57,61.96,162500.0,33.5236,33.5724,33.3611,33.5724,162500.0
2010-06-16 11:00:00,61.95,62.1,61.75,61.98,115500.0,33.567,33.6482,33.4586,33.5832,115500.0
2010-06-16 11:30:00,62.04,62.15,61.87,62.15,77500.0,33.6157,33.6753,33.5236,33.6753,77500.0
2010-06-16 12:00:00,62.15,62.4,62.15,62.35,119000.0,33.6753,33.8108,33.6753,33.7837,119000.0
2010-06-16 12:30:00,62.37,62.5,62.1,62.5,175000.0,33.7945,33.865,33.6482,33.865,175000.0
2010-06-16 13:00:00,62.48,62.6,62.26,62.52,139500.0,33.8541,33.9192,33.7349,33.8758,139500.0
2010-06-16 13:30:00,62.56,62.66,62.5,62.66,122500.0,33.8975,33.9517,33.865,33.9517,122500.0
2010-06-16 14:00:00,62.68,62.76,62.43,62.5,188000.0,33.9625,34.0058,33.827,33.865,188000.0
2010-06-16 14:30:00,62.5,62.68,62.36,62.6,173000.0,33.865,33.9625,33.7891,33.9192,173000.0
2010-06-16 15:00:00,62.6,62.6,61.99,62.06,180000.0,33.9192,33.9192,33.5886,33.6266,180000.0
2010-06-16 15:30:00,62.05,62.25,61.91,62.13,411000.0,33.6211,33.7295,33.5453,33.6645,411000.0
2010-06-17 09:30:00,61.96,62.5,61.8,62.35,324500.0,33.5724,33.865,33.4857,33.7837,324500.0
2010-06-17 10:00:00,62.36,62.4,61.86,62.03,336000.0,33.7891,33.8108,33.5182,33.6103,336000.0
2010-06-17 10:30:00,61.98,62.07,61.86,62.0,298000.0,33.5832,33.632,33.5182,33.594,298000.0
2010-06-17 11:00:00,62.03,62.27,61.93,61.93,184500.0,33.6103,33.7403,33.5561,33.5561,184500.0
2010-06-17 11:30:00,62.0,62.07,61.76,61.8,156000.0,33.594,33.632,33.464,33.4857,156000.0
2010-06-17 12:00:00,61.8,61.95,61.76,61.82,184500.0,33.4857,33.567,33.464,33.4965,184500.0
2010-06-17 12:30:00,61.79,61.87,61.72,61.74,134500.0,33.4803,33.5236,33.4423,33.4532,134500.0
2010-06-17 13:00:00,61.74,61.82,61.73,61.82,147000.0,33.4532,33.4965,33.4478,33.4965,147000.0
2010-06-17 13:30:00,61.77,61.79,61.64,61.72,152000.0,33.4694,33.4803,33.399,33.4423,152000.0
2010-06-17 14:00:00,61.71,61.92,61.64,61.67,195500.0,33.4369,33.5507,33.399,33.4152,195500.0
2010-06-17 14:30:00,61.64,61.75,61.25,61.33,241500.0,33.399,33.4586,33.1877,33.231,241500.0
2010-06-17 15:00:00,61.26,61.78,61.18,61.44,682000.0,33.1931,33.4748,33.1497,33.2906,682000.0
2010-06-17 15:30:00,61.43,61.93,61.43,61.85,772000.0,33.2852,33.5561,33.2852,33.5128,772000.0
2010-06-18 09:30:00,62.21,62.3,61.7,61.77,650000.0,33.7078,33.7566,33.4315,33.4694,650000.0
2010-06-18 10:00:00,61.79,61.87,61.53,61.73,155500.0,33.4803,33.5236,33.3394,33.4478,155500.0
2010-06-18 10:30:00,61.72,61.99,61.71,61.9,214500.0,33.4423,33.5886,33.4369,33.5399,214500.0
2010-06-18 11:00:00,61.89,61.99,61.75,61.75,547500.0,33.5344,33.5886,33.4586,33.4586,547500.0
2010-06-18 11:30:00,61.75,61.81,61.62,61.78,85000.0,33.4586,33.4911,33.3881,33.4748,85000.0
2010-06-18 12:00:00,61.78,61.81,61.51,61.55,156000.0,33.4748,33.4911,33.3285,33.3502,156000.0
2010-06-18 12:30:00,61.56,61.64,61.1,61.64,239500.0,33.3556,33.399,33.1064,33.399,239500.0
2010-06-18 13:00:00,61.63,61.78,61.55,61.69,55500.0,33.3936,33.4748,33.3502,33.4261,55500.0
2010-06-18 13:30:00,61.72,61.76,61.47,61.47,68000.0,33.4423,33.464,33.3069,33.3069,68000.0
2010-06-18 14:00:00,61.46,61.74,61.45,61.72,72000.0,33.3015,33.4532,33.296,33.4423,72000.0
2010-06-18 14:30:00,61.73,61.8,61.67,61.67,70000.0,33.4478,33.4857,33.4152,33.4152,70000.0
2010-06-18 15:00:00,61.67,61.69,61.49,61.6,120500.0,33.4152,33.4261,33.3177,33.3773,120500.0
2010-06-18 15:30:00,61.61,61.7,61.43,61.43,480500.0,33.3827,33.4315,33.2852,33.2852,480500.0
2010-06-21 09:30:00,62.02,62.4,62.02,62.14,433000.0,33.6049,33.8108,33.6049,33.6699,433000.0
2010-06-21 10:00:00,62.13,62.68,62.13,62.58,262000.0,33.6645,33.9625,33.6645,33.9083,262000.0
2010-06-21 10:30:00,62.59,62.63,62.32,62.41,137000.0,33.9137,33.9354,33.7674,33.8162,137000.0
2010-06-21 11:00:00,62.44,62.51,62.28,62.49,134000.0,33.8325,33.8704,33.7458,33.8596,134000.0
2010-06-21 11:30:00,62.49,62.5,62.38,62.41,129000.0,33.8596,33.865,33.7999,33.8162,129000.0
2010-06-21 12:00:00,62.41,62.44,62.11,62.16,131500.0,33.8162,33.8325,33.6537,33.6807,131500.0
2010-06-21 12:30:00,62.13,62.25,62.13,62.24,151000.0,33.6645,33.7295,33.6645,33.7241,151000.0
2010-06-21 13:00:00,62.22,62.25,62.15,62.2,80000.0,33.7133,33.7295,33.6753,33.7024,80000.0
2010-06-21 13:30:00,62.2,62.28,62.1,62.13,155000.0,33.7024,33.7458,33.6482,33.6645,155000.0
2010-06-21 14:00:00,62.13,62.22,62.02,62.05,131500.0,33.6645,33.7133,33.6049,33.6211,131500.0
2010-06-21 14:30:00,62.05,62.13,61.72,61.8,183500.0,33.6211,33.6645,33.4423,33.4857,183500.0
2010-06-21 15:00:00,61.75,61.87,61.26,61.37,210000.0,33.4586,33.5236,33.1931,33.2527,210000.0
2010-06-21 15:30:00,61.37,61.49,61.13,61.46,485500.0,33.2527,33.3177,33.1226,33.3015,485500.0
2010-06-22 09:30:00,61.61,61.99,61.21,61.6,753500.0,33.3827,33.5886,33.166,33.3773,753500.0
2010-06-22 10:00:00,61.6,61.7,61.39,61.7,145500.0,33.3773,33.4315,33.2635,33.4315,145500.0
2010-06-22 10:30:00,61.71,61.78,61.4,61.76,107500.0,33.4369,33.4748,33.2689,33.464,107500.0
2010-06-22 11:00:00,61.75,62.06,61.68,61.97,163500.0,33.4586,33.6266,33.4207,33.5778,163500.0
2010-06-22 11:30:00,62.01,62.58,61.92,62.52,231500.0,33.5995,33.9083,33.5507,33.8758,231500.0
2010-06-22 12:00:00,62.48,62.81,62.45,62.55,358500.0,33.8541,34.0329,33.8379,33.8921,358500.0
2010-06-22 12:30:00,62.52,62.55,62.39,62.49,160500.0,33.8758,33.8921,33.8054,33.8596,160500.0
2010-06-22 13:00:00,62.47,62.54,62.27,62.32,235000.0,33.8487,33.8866,33.7403,33.7674,235000.0
2010-06-22 13:30:00,62.3,62.34,61.93,62.09,157500.0,33.7566,33.7783,33.5561,33.6428,157500.0
2010-06-22 14:00:00,62.08,62.1,61.77,61.93,168000.0,33.6374,33.6482,33.4694,33.5561,168000.0
2010-06-22 14:30:00,61.93,61.98,61.22,61.27,231000.0,33.5561,33.5832,33.1714,33.1985,231000.0
2010-06-22 15:00:00,61.25,61.53,61.1,61.3,267500.0,33.1877,33.3394,33.1064,33.2148,267500.0
2010-06-22 15:30:00,61.23,61.25,60.7,60.82,559000.0,33.1768,33.1877,32.8897,32.9547,559000.0
2010-06-23 09:30:00,60.81,61.58,60.81,61.07,261000.0,32.9493,33.3665,32.9493,33.0901,261000.0
2010-06-23 10:00:00,61.02,61.1,60.38,60.44,214000.0,33.063,33.1064,32.7163,32.7488,214000.0
2010-06-23 10:30:00,60.4,60.61,60.32,60.32,149000.0,32.7271,32.8409,32.6838,32.6838,149000.0
2010-06-23 11:00:00,60.36,60.48,60.32,60.46,65500.0,32.7054,32.7705,32.6838,32.7596,65500.0
2010-06-23 11:30:00,60.4,60.46,60.24,60.46,92000.0,32.7271,32.7596,32.6404,32.7596,92000.0
2010-06-23 12:00:00,60.41,60.42,60.22,60.36,62500.0,32.7325,32.7379,32.6296,32.7054,62500.0
2010-06-23 12:30:00,60.34,60.43,60.24,60.24,71000.0,32.6946,32.7434,32.6404,32.6404,71000.0
2010-06-23 13:00:00,60.26,60.35,60.04,60.24,155500.0,32.6512,32.7,32.532,32.6404,155500.0
2010-06-23 13:30:00,60.24,60.28,60.18,60.2,58500.0,32.6404,32.6621,32.6079,32.6187,58500.0
2010-06-23 14:00:00,60.18,60.32,60.04,60.28,145500.0,32.6079,32.6838,32.532,32.6621,145500.0
2010-06-23 14:30:00,60.36,60.47,60.04,60.11,199000.0,32.7054,32.765,32.532,32.57,199000.0
2010-06-23 15:00:00,60.08,60.28,59.88,60.15,206000.0,32.5537,32.6621,32.4453,32.5916,206000.0
2010-06-23 15:30:00,60.12,60.5,60.01,60.11,546000.0,32.5754,32.7813,32.5158,32.57,546000.0
2010-06-24 09:30:00,59.77,60.18,59.1,59.18,313000.0,32.3857,32.6079,32.0227,32.0661,313000.0
2010-06-24 10:00:00,59.13,59.37,59.02,59.29,184000.0,32.039,32.169,31.9794,32.1257,184000.0
2010-06-24 10:30:00,59.3,59.4,58.85,59.0,274000.0,32.1311,32.1853,31.8873,31.9685,274000.0
2010-06-24 11:00:00,59.03,59.03,58.78,58.78,110000.0,31.9848,31.9848,31.8493,31.8493,110000.0
2010-06-24 11:30:00,58.78,58.93,58.66,58.83,79500.0,31.8493,31.9306,31.7843,31.8764,79500.0
2010-06-24 12:00:00,58.89,58.96,58.63,58.69,67000.0,31.9089,31.9469,31.768,31.8006,67000.0
2010-06-24 12:30:00,58.68,58.75,58.58,58.74,166500.0,31.7951,31.8331,31.741,31.8277,166500.0
2010-06-24 13:00:00,58.75,58.91,58.52,58.59,125000.0,31.8331,31.9198,31.7084,31.7464,125000.0
2010-06-24 13:30:00,58.61,59.12,58.61,59.1,119500.0,31.7572,32.0336,31.7572,32.0227,119500.0
2010-06-24 14:00:00,59.11,59.11,58.78,58.9,140500.0,32.0281,32.0281,31.8493,31.9143,140500.0
2010-06-24 14:30:00,58.87,58.88,58.43,58.54,172500.0,31.8981,31.9035,31.6597,31.7193,172500.0
2010-06-24 15:00:00,58.57,58.68,58.04,58.18,363500.0,31.7355,31.7951,31.4484,31.5242,363500.0
2010-06-24 15:30:00,58.19,58.34,57.93,58.07,792500.0,31.5296,31.6109,31.3888,31.4646,792500.0
2010-06-25 09:30:00,58.97,59.45,58.65,59.18,728000.0,31.9523,32.2124,31.7789,32.0661,728000.0
2010-06-25 10:00:00,59.13,59.66,59.11,59.59,397000.0,32.039,32.3261,32.0281,32.2882,397000.0
2010-06-25 10:30:00,59.59,59.7,59.33,59.38,346500.0,32.2882,32.3478,32.1473,32.1744,346500.0
2010-06-25 11:00:00,59.44,59.48,58.9,59.1,248500.0,32.2069,32.2286,31.9143,32.0227,248500.0
2010-06-25 11:30:00,59.15,59.5,59.1,59.45,184000.0,32.0498,32.2395,32.0227,32.2124,184000.0
2010-06-25 12:00:00,59.43,59.62,59.27,59.32,212000.0,32.2015,32.3045,32.1148,32.1419,212000.0
2010-06-25 12:30:00,59.31,59.54,59.25,59.33,262000.0,32.1365,32.2611,32.104,32.1473,262000.0
2010-06-25 13:00:00,59.33,59.96,59.33,59.96,226000.0,32.1473,32.4887,32.1473,32.4887,226000.0
2010-06-25 13:30:00,59.93,60.0,59.71,59.96,265000.0,32.4724,32.5104,32.3532,32.4887,265000.0
2010-06-25 14:00:00,59.94,60.2,59.82,59.99,223500.0,32.4779,32.6187,32.4128,32.505,223500.0
2010-06-25 14:30:00,59.93,60.15,59.83,59.93,185000.0,32.4724,32.5916,32.4183,32.4724,185000.0
2010-06-25 15:00:00,59.95,60.16,59.64,59.65,206000.0,32.4833,32.5971,32.3153,32.3207,206000.0
2010-06-25 15:30:00,59.67,59.93,59.2,59.52,801500.0,32.3316,32.4724,32.0769,32.2503,801500.0
2010-06-28 09:30:00,59.84,60.47,59.73,60.2,497000.0,32.4237,32.765,32.3641,32.6187,497000.0
2010-06-28 10:00:00,60.22,60.69,60.13,60.64,230500.0,32.6296,32.8842,32.5808,32.8571,230500.0
2010-06-28 10:30:00,60.68,60.71,60.4,60.54,203000.0,32.8788,32.8951,32.7271,32.803,203000.0
2010-06-28 11:00:00,60.57,60.6,60.35,60.41,181500.0,32.8192,32.8355,32.7,32.7325,181500.0
2010-06-28 11:30:00,60.42,60.52,60.3,60.35,81500.0,32.7379,32.7921,32.6729,32.7,81500.0
2010-06-28 12:00:00,60.34,60.4,59.91,60.1,155000.0,32.6946,32.7271,32.4616,32.5646,155000.0
2010-06-28 12:30:00,60.12,60.13,59.74,59.77,149000.0,32.5754,32.5808,32.3695,32.3857,149000.0
2010-06-28 13:00:00,59.75,59.79,59.56,59.69,169500.0,32.3749,32.3966,32.272,32.3424,169500.0
2010-06-28 13:30:00,59.67,59.83,59.38,59.77,298500.0,32.3316,32.4183,32.1744,32.3857,298500.0
2010-06-28 14:00:00,59.74,59.96,59.66,59.8,136500.0,32.3695,32.4887,32.3261,32.402,136500.0
2010-06-28 14:30:00,59.79,60.0,59.76,59.96,267000.0,32.3966,32.5104,32.3803,32.4887,267000.0
2010-06-28 15:00:00,59.96,59.99,59.53,59.62,250000.0,32.4887,32.505,32.2557,32.3045,250000.0
2010-06-28 15:30:00,59.6,59.84,59.36,59.36,579000.0,32.2936,32.4237,32.1636,32.1636,579000.0
2010-06-29 09:30:00,58.67,58.9,58.3,58.5,322500.0,31.7897,31.9143,31.5892,31.6976,322500.0
2010-06-29 10:00:00,58.5,58.52,58.04,58.1,248500.0,31.6976,31.7084,31.4484,31.4809,248500.0
2010-06-29 10:30:00,58.1,58.4,58.05,58.36,168000.0,31.4809,31.6434,31.4538,31.6218,168000.0
2010-06-29 11:00:00,58.37,58.4,57.94,57.95,138500.0,31.6272,31.6434,31.3942,31.3996,138500.0
2010-06-29 11:30:00,57.93,58.02,57.78,57.88,97000.0,31.3888,31.4375,31.3075,31.3617,97000.0
2010-06-29 12:00:00,57.9,58.3,57.73,58.05,165500.0,31.3725,31.5892,31.2804,31.4538,165500.0
2010-06-29 12:30:00,58.05,58.18,57.95,58.11,40500.0,31.4538,31.5242,31.3996,31.4863,40500.0
2010-06-29 13:00:00,58.16,58.16,57.72,57.77,101000.0,31.5134,31.5134,31.275,31.3021,101000.0
2010-06-29 13:30:00,57.74,57.79,57.4,57.74,252500.0,31.2858,31.3129,31.1016,31.2858,252500.0
2010-06-29 14:00:00,57.7,58.1,57.69,57.92,142500.0,31.2641,31.4809,31.2587,31.3833,142500.0
2010-06-29 14:30:00,57.92,57.98,57.74,57.8,120500.0,31.3833,31.4159,31.2858,31.3183,120500.0
2010-06-29 15:00:00,57.82,57.95,57.58,57.69,358000.0,31.3292,31.3996,31.1991,31.2587,358000.0
2010-06-29 15:30:00,57.62,57.74,57.42,57.63,912000.0,31.2208,31.2858,31.1124,31.2262,912000.0
2010-06-30 09:30:00,57.43,58.09,57.13,57.93,435000.0,31.1178,31.4755,30.9553,31.3888,435000.0
2010-06-30 10:00:00,57.92,58.05,57.75,57.85,149500.0,31.3833,31.4538,31.2912,31.3454,149500.0
2010-06-30 10:30:00,57.84,57.9,57.59,57.69,143500.0,31.34,31.3725,31.2045,31.2587,143500.0
2010-06-30 11:00:00,57.69,58.04,57.69,58.02,125500.0,31.2587,31.4484,31.2587,31.4375,125500.0
2010-06-30 11:30:00,57.95,57.98,57.63,57.63,86500.0,31.3996,31.4159,31.2262,31.2262,86500.0
2010-06-30 12:00:00,57.71,57.72,57.24,57.26,175000.0,31.2696,31.275,31.0149,31.0257,175000.0
2010-06-30 12:30:00,57.25,57.52,57.22,57.33,97500.0,31.0203,31.1666,31.0041,31.0637,97500.0
2010-06-30 13:00:00,57.32,57.61,57.3,57.46,72000.0,31.0582,31.2154,31.0474,31.1341,72000.0
2010-06-30 13:30:00,57.47,57.5,57.3,57.43,108000.0,31.1395,31.1558,31.0474,31.1178,108000.0
2010-06-30 14:00:00,57.4,57.47,57.17,57.22,199000.0,31.1016,31.1395,30.977,31.0041,199000.0
2010-06-30 14:30:00,57.24,57.33,57.0,57.04,180500.0,31.0149,31.0637,30.8849,30.9065,180500.0
2010-06-30 15:00:00,57.05,57.08,56.54,56.54,346000.0,30.9119,30.9282,30.6356,30.6356,346000.0
2010-06-30 15:30:00,56.58,56.7,56.16,56.37,874500.0,30.6573,30.7223,30.4297,30.5435,874500.0
2010-07-01 09:30:00,56.26,56.79,55.8,55.81,265000.0,30.4839,30.7711,30.2346,30.2401,265000.0
2010-07-01 10:00:00,55.8,55.8,54.9,55.15,659500.0,30.2346,30.2346,29.747,29.8824,659500.0
2010-07-01 10:30:00,55.17,55.19,54.6,54.74,462500.0,29.8933,29.9041,29.5844,29.6603,462500.0
2010-07-01 11:00:00,54.7,54.92,54.55,54.75,424500.0,29.6386,29.7578,29.5573,29.6657,424500.0
2010-07-01 11:30:00,54.72,55.17,54.72,55.05,452000.0,29.6495,29.8933,29.6495,29.8283,452000.0
2010-07-01 12:00:00,55.04,55.18,55.02,55.15,333000.0,29.8228,29.8987,29.812,29.8824,333000.0
2010-07-01 12:30:00,55.12,55.72,55.12,55.2,388500.0,29.8662,30.1913,29.8662,29.9095,388500.0
2010-07-01 13:00:00,55.2,55.43,55.01,55.37,235000.0,29.9095,30.0342,29.8066,30.0017,235000.0
2010-07-01 13:30:00,55.37,55.52,55.15,55.42,585500.0,30.0017,30.0829,29.8824,30.0287,585500.0
2010-07-01 14:00:00,55.4,55.51,55.09,55.14,365000.0,30.0179,30.0775,29.8499,29.877,365000.0
2010-07-01 14:30:00,55.14,55.21,54.98,55.17,682500.0,29.877,29.915,29.7903,29.8933,682500.0
2010-07-01 15:00:00,55.16,55.35,55.12,55.31,446000.0,29.8879,29.9908,29.8662,29.9691,446000.0
2010-07-01 15:30:00,55.31,55.77,55.16,55.69,1436500.0,29.9691,30.2184,29.8879,30.175,1436500.0
2010-07-02 09:30:00,55.8,56.0,54.93,54.97,462000.0,30.2346,30.343,29.7632,29.7849,462000.0
2010-07-02 10:00:00,54.97,55.5,54.73,55.24,357500.0,29.7849,30.0721,29.6549,29.9312,357500.0
2010-07-02 10:30:00,55.23,55.26,54.97,55.0,128000.0,29.9258,29.9421,29.7849,29.8012,128000.0
2010-07-02 11:00:00,54.98,55.12,54.91,55.01,394000.0,29.7903,29.8662,29.7524,29.8066,394000.0
2010-07-02 11:30:00,55.05,55.12,54.91,55.04,276500.0,29.8283,29.8662,29.7524,29.8228,276500.0
2010-07-02 12:00:00,55.03,55.24,54.96,55.11,160000.0,29.8174,29.9312,29.7795,29.8608,160000.0
2010-07-02 12:30:00,55.12,55.15,54.98,55.05,148500.0,29.8662,29.8824,29.7903,29.8283,148500.0
2010-07-02 13:00:00,55.03,55.28,54.98,55.09,174000.0,29.8174,29.9529,29.7903,29.8499,174000.0
2010-07-02 13:30:00,55.07,55.27,55.04,55.15,132000.0,29.8391,29.9475,29.8228,29.8824,132000.0
2010-07-02 14:00:00,55.13,55.34,55.11,55.24,165000.0,29.8716,29.9854,29.8608,29.9312,165000.0
2010-07-02 14:30:00,55.24,55.27,54.99,55.05,117000.0,29.9312,29.9475,29.7958,29.8283,117000.0
2010-07-02 15:00:00,55.06,55.24,55.0,55.1,238500.0,29.8337,29.9312,29.8012,29.8554,238500.0
2010-07-02 15:30:00,55.1,55.46,54.94,54.94,441500.0,29.8554,30.0504,29.7687,29.7687,441500.0
2010-07-06 09:30:00,55.93,56.18,55.51,55.58,258000.0,30.3051,30.4405,30.0775,30.1154,258000.0
2010-07-06 10:00:00,55.54,55.91,55.5,55.74,199000.0,30.0938,30.2942,30.0721,30.2021,199000.0
2010-07-06 10:30:00,55.76,55.88,55.49,55.51,159000.0,30.213,30.278,30.0667,30.0775,159000.0
2010-07-06 11:00:00,55.49,55.55,55.02,55.03,182500.0,30.0667,30.0992,29.812,29.8174,182500.0
2010-07-06 11:30:00,55.03,55.18,55.01,55.11,121000.0,29.8174,29.8987,29.8066,29.8608,121000.0
2010-07-06 12:00:00,55.13,55.18,55.0,55.11,171500.0,29.8716,29.8987,29.8012,29.8608,171500.0
2010-07-06 12:30:00,55.08,55.09,54.84,55.08,294500.0,29.8445,29.8499,29.7145,29.8445,294500.0
2010-07-06 13:00:00,55.11,55.16,54.98,55.15,279500.0,29.8608,29.8879,29.7903,29.8824,279500.0
2010-07-06 13:30:00,55.11,55.24,54.97,55.05,382500.0,29.8608,29.9312,29.7849,29.8283,382500.0
2010-07-06 14:00:00,55.05,55.12,54.9,55.03,506000.0,29.8283,29.8662,29.747,29.8174,506000.0
2010-07-06 14:30:00,55.04,55.06,54.89,54.91,216500.0,29.8228,29.8337,29.7416,29.7524,216500.0
2010-07-06 15:00:00,54.9,54.95,54.48,54.6,411000.0,29.747,29.7741,29.5194,29.5844,411000.0
2010-07-06 15:30:00,54.58,54.99,54.56,54.9,539000.0,29.5736,29.7958,29.5628,29.747,539000.0
2010-07-07 09:30:00,54.7,55.62,54.7,55.15,282500.0,29.6386,30.1371,29.6386,29.8824,282500.0
2010-07-07 10:00:00,55.15,55.47,55.03,55.07,110000.0,29.8824,30.0558,29.8174,29.8391,110000.0
2010-07-07 10:30:00,55.09,55.34,55.01,55.31,141000.0,29.8499,29.9854,29.8066,29.9691,141000.0
2010-07-07 11:00:00,55.32,55.4,55.07,55.37,224000.0,29.9746,30.0179,29.8391,30.0017,224000.0
2010-07-07 11:30:00,55.38,55.56,55.14,55.28,132000.0,30.0071,30.1046,29.877,29.9529,132000.0
2010-07-07 12:00:00,55.3,55.41,55.08,55.23,127500.0,29.9637,30.0233,29.8445,29.9258,127500.0
2010-07-07 12:30:00,55.26,55.3,55.06,55.18,99500.0,29.9421,29.9637,29.8337,29.8987,99500.0
2010-07-07 13:00:00,55.15,55.45,55.08,55.29,105000.0,29.8824,30.045,29.8445,29.9583,105000.0
2010-07-07 13:30:00,55.28,55.42,55.21,55.31,121500.0,29.9529,30.0287,29.915,29.9691,121500.0
2010-07-07 14:00:00,55.36,55.37,55.11,55.15,112500.0,29.9962,30.0017,29.8608,29.8824,112500.0
2010-07-07 14:30:00,55.16,55.21,55.06,55.17,147500.0,29.8879,29.915,29.8337,29.8933,147500.0
2010-07-07 15:00:00,55.17,55.44,55.08,55.37,213500.0,29.8933,30.0396,29.8445,30.0017,213500.0
2010-07-07 15:30:00,55.35,55.68,55.3,55.6,780500.0,29.9908,30.1696,29.9637,30.1263,780500.0
2010-07-08 09:30:00,55.85,56.26,55.33,56.25,295000.0,30.2617,30.4839,29.98,30.4785,295000.0
2010-07-08 10:00:00,56.23,56.4,56.19,56.36,270500.0,30.4676,30.5597,30.446,30.5381,270500.0
2010-07-08 10:30:00,56.32,56.36,56.02,56.08,374500.0,30.5164,30.5381,30.3538,30.3864,374500.0
2010-07-08 11:00:00,56.09,56.24,55.92,56.12,260000.0,30.3918,30.4731,30.2997,30.408,260000.0
2010-07-08 11:30:00,56.13,56.36,56.0,56.12,239000.0,30.4135,30.5381,30.343,30.408,239000.0
2010-07-08 12:00:00,56.12,56.29,56.0,56.19,233500.0,30.408,30.5001,30.343,30.446,233500.0
2010-07-08 12:30:00,56.19,56.44,56.14,56.33,174000.0,30.446,30.5814,30.4189,30.5218,174000.0
2010-07-08 13:00:00,56.3,56.56,56.28,56.32,124500.0,30.5056,30.6464,30.4947,30.5164,124500.0
2010-07-08 13:30:00,56.3,56.4,55.97,56.0,127000.0,30.5056,30.5597,30.3268,30.343,127000.0
2010-07-08 14:00:00,56.02,56.1,55.68,55.85,149500.0,30.3538,30.3972,30.1696,30.2617,149500.0
2010-07-08 14:30:00,55.86,55.92,55.77,55.86,84500.0,30.2672,30.2997,30.2184,30.2672,84500.0
2010-07-08 15:00:00,55.84,56.1,55.6,56.1,177000.0,30.2563,30.3972,30.1263,30.3972,177000.0
2010-07-08 15:30:00,56.11,56.41,56.04,56.27,614000.0,30.4026,30.5652,30.3647,30.4893,614000.0
2010-07-09 09:30:00,56.33,56.59,55.66,55.66,244000.0,30.5218,30.6627,30.1588,30.1588,244000.0
2010-07-09 10:00:00,55.68,56.0,55.66,55.87,219000.0,30.1696,30.343,30.1588,30.2726,219000.0
2010-07-09 10:30:00,55.89,56.0,55.52,55.61,151500.0,30.2834,30.343,30.0829,30.1317,151500.0
2010-07-09 11:00:00,55.62,55.64,55.05,55.05,200500.0,30.1371,30.1479,29.8283,29.8283,200500.0
2010-07-09 11:30:00,55.1,55.23,55.0,55.17,168000.0,29.8554,29.9258,29.8012,29.8933,168000.0
2010-07-09 12:00:00,55.15,55.5,55.14,55.41,109000.0,29.8824,30.0721,29.877,30.0233,109000.0
2010-07-09 12:30:00,55.44,55.45,55.15,55.15,96000.0,30.0396,30.045,29.8824,29.8824,96000.0
2010-07-09 13:00:00,55.18,55.47,55.16,55.24,128500.0,29.8987,30.0558,29.8879,29.9312,128500.0
2010-07-09 13:30:00,55.22,55.36,55.09,55.15,101500.0,29.9204,29.9962,29.8499,29.8824,101500.0
2010-07-09 14:00:00,55.18,55.32,55.05,55.13,129000.0,29.8987,29.9746,29.8283,29.8716,129000.0
2010-07-09 14:30:00,55.12,55.31,55.05,55.3,160500.0,29.8662,29.9691,29.8283,29.9637,160500.0
2010-07-09 15:00:00,55.24,55.52,55.24,55.4,319000.0,29.9312,30.0829,29.9312,30.0179,319000.0
2010-07-09 15:30:00,55.41,55.53,55.32,55.4,649000.0,30.0233,30.0883,29.9746,30.0179,649000.0
2010-07-12 09:30:00,55.14,55.59,55.04,55.28,294000.0,29.877,30.1209,29.8228,29.9529,294000.0
2010-07-12 10:00:00,55.29,55.7,55.18,55.51,294500.0,29.9583,30.1805,29.8987,30.0775,294500.0
2010-07-12 10:30:00,55.5,55.51,55.19,55.19,189500.0,30.0721,30.0775,29.9041,29.9041,189500.0
2010-07-12 11:00:00,55.19,55.37,55.0,55.31,204500.0,29.9041,30.0017,29.8012,29.9691,204500.0
2010-07-12 11:30:00,55.29,55.66,55.29,55.65,129500.0,29.9583,30.1588,29.9583,30.1534,129500.0
2010-07-12 12:00:00,55.67,55.86,55.63,55.63,173500.0,30.1642,30.2672,30.1425,30.1425,173500.0
2010-07-12 12:30:00,55.63,55.78,55.26,55.26,150500.0,30.1425,30.2238,29.9421,29.9421,150500.0
2010-07-12 13:00:00,55.27,55.67,55.26,55.67,122000.0,29.9475,30.1642,29.9421,30.1642,122000.0
2010-07-12 13:30:00,55.66,55.75,55.55,55.75,129500.0,30.1588,30.2076,30.0992,30.2076,129500.0
2010-07-12 14:00:00,55.75,55.78,55.49,55.53,142500.0,30.2076,30.2238,30.0667,30.0883,142500.0
2010-07-12 14:30:00,55.54,55.54,55.27,55.34,173500.0,30.0938,30.0938,29.9475,29.9854,173500.0
2010-07-12 15:00:00,55.37,55.39,55.13,55.32,262500.0,30.0017,30.0125,29.8716,29.9746,262500.0
2010-07-12 15:30:00,55.34,55.47,55.21,55.38,543500.0,29.9854,30.0558,29.915,30.0071,543500.0
2010-07-13 09:30:00,55.78,56.18,55.69,55.72,205000.0,30.2238,30.4405,30.175,30.1913,205000.0
2010-07-13 10:00:00,55.73,55.97,55.68,55.7,127500.0,30.1967,30.3268,30.1696,30.1805,127500.0
2010-07-13 10:30:00,55.75,55.8,55.43,55.64,195000.0,30.2076,30.2346,30.0342,30.1479,195000.0
2010-07-13 11:00:00,55.65,55.69,55.57,55.6,155500.0,30.1534,30.175,30.11,30.1263,155500.0
2010-07-13 11:30:00,55.62,55.75,55.57,55.66,259000.0,30.1371,30.2076,30.11,30.1588,259000.0
2010-07-13 12:00:00,55.66,55.93,55.66,55.85,97000.0,30.1588,30.3051,30.1588,30.2617,97000.0
2010-07-13 12:30:00,55.86,55.89,55.71,55.74,70000.0,30.2672,30.2834,30.1859,30.2021,70000.0
2010-07-13 13:00:00,55.73,55.93,55.72,55.84,125000.0,30.1967,30.3051,30.1913,30.2563,125000.0
2010-07-13 13:30:00,55.86,55.94,55.67,55.74,80000.0,30.2672,30.3105,30.1642,30.2021,80000.0
2010-07-13 14:00:00,55.72,55.88,55.59,55.67,159000.0,30.1913,30.278,30.1209,30.1642,159000.0
2010-07-13 14:30:00,55.69,55.79,55.67,55.76,123500.0,30.175,30.2292,30.1642,30.213,123500.0
2010-07-13 15:00:00,55.78,55.91,55.59,55.68,255500.0,30.2238,30.2942,30.1209,30.1696,255500.0
2010-07-13 15:30:00,55.68,55.81,55.58,55.66,447500.0,30.1696,30.2401,30.1154,30.1588,447500.0
2010-07-14 09:30:00,55.38,55.79,54.9,55.02,213000.0,30.0071,30.2292,29.747,29.812,213000.0
2010-07-14 10:00:00,55.01,55.03,54.75,54.85,183000.0,29.8066,29.8174,29.6657,29.7199,183000.0
2010-07-14 10:30:00,54.85,54.97,54.54,54.66,367000.0,29.7199,29.7849,29.5519,29.6169,367000.0
2010-07-14 11:00:00,54.65,54.65,54.24,54.32,436000.0,29.6115,29.6115,29.3894,29.4327,436000.0
2010-07-14 11:30:00,54.35,54.68,54.32,54.65,279500.0,29.449,29.6278,29.4327,29.6115,279500.0
2010-07-14 12:00:00,54.62,55.0,54.62,54.78,144000.0,29.5953,29.8012,29.5953,29.682,144000.0
2010-07-14 12:30:00,54.77,54.87,54.66,54.72,75500.0,29.6765,29.7307,29.6169,29.6495,75500.0
2010-07-14 13:00:00,54.72,54.89,54.7,54.89,154500.0,29.6495,29.7416,29.6386,29.7416,154500.0
2010-07-14 13:30:00,54.91,54.97,54.72,54.87,131500.0,29.7524,29.7849,29.6495,29.7307,131500.0
2010-07-14 14:00:00,54.83,54.86,54.62,54.72,119500.0,29.7091,29.7253,29.5953,29.6495,119500.0
2010-07-14 14:30:00,54.72,54.82,54.65,54.8,73500.0,29.6495,29.7036,29.6115,29.6928,73500.0
2010-07-14 15:00:00,54.81,55.07,54.66,55.01,336000.0,29.6982,29.8391,29.6169,29.8066,336000.0
2010-07-14 15:30:00,55.0,55.16,54.77,55.12,646000.0,29.8012,29.8879,29.6765,29.8662,646000.0
2010-07-15 09:30:00,54.98,55.44,54.84,55.33,218000.0,29.7903,30.0396,29.7145,29.98,218000.0
2010-07-15 10:00:00,55.29,55.35,54.64,54.96,308000.0,29.9583,29.9908,29.6061,29.7795,308000.0
2010-07-15 10:30:00,55.01,55.08,54.7,54.7,223500.0,29.8066,29.8445,29.6386,29.6386,223500.0
2010-07-15 11:00:00,54.73,54.92,54.43,54.82,236500.0,29.6549,29.7578,29.4923,29.7036,236500.0
2010-07-15 11:30:00,54.82,54.82,54.42,54.45,348500.0,29.7036,29.7036,29.4869,29.5032,348500.0
2010-07-15 12:00:00,54.47,54.74,54.4,54.59,109000.0,29.514,29.6603,29.4761,29.579,109000.0
2010-07-15 12:30:00,54.56,54.65,54.38,54.46,129000.0,29.5628,29.6115,29.4652,29.5086,129000.0
2010-07-15 13:00:00,54.47,54.8,54.47,54.69,182000.0,29.514,29.6928,29.514,29.6332,182000.0
2010-07-15 13:30:00,54.69,54.78,54.64,54.7,94500.0,29.6332,29.682,29.6061,29.6386,94500.0
2010-07-15 14:00:00,54.69,54.88,54.58,54.79,302000.0,29.6332,29.7362,29.5736,29.6874,302000.0
2010-07-15 14:30:00,54.85,55.14,54.77,55.05,198000.0,29.7199,29.877,29.6765,29.8283,198000.0
2010-07-15 15:00:00,55.0,55.06,54.57,54.82,216500.0,29.8012,29.8337,29.5682,29.7036,216500.0
2010-07-15 15:30:00,54.89,55.38,54.89,55.25,385000.0,29.7416,30.0071,29.7416,29.9366,385000.0
2010-07-16 09:30:00,54.96,55.22,54.5,54.82,533500.0,29.7795,29.9204,29.5303,29.7036,533500.0
2010-07-16 10:00:00,54.8,54.87,54.07,54.21,473000.0,29.6928,29.7307,29.2973,29.3731,473000.0
2010-07-16 10:30:00,54.15,54.34,54.12,54.21,323000.0,29.3406,29.4436,29.3244,29.3731,323000.0
2010-07-16 11:00:00,54.24,54.25,53.5,53.73,374500.0,29.3894,29.3948,28.9884,29.113,374500.0
2010-07-16 11:30:00,53.72,53.73,53.01,53.15,581500.0,29.1076,29.113,28.7229,28.7988,581500.0
2010-07-16 12:00:00,53.14,53.27,53.02,53.06,336000.0,28.7934,28.8638,28.7283,28.75,336000.0
2010-07-16 12:30:00,53.06,53.09,52.9,52.96,321500.0,28.75,28.7663,28.6633,28.6958,321500.0
2010-07-16 13:00:00,53.0,53.1,52.92,52.98,225500.0,28.7175,28.7717,28.6741,28.7067,225500.0
2010-07-16 13:30:00,53.03,53.28,52.98,53.23,276000.0,28.7337,28.8692,28.7067,28.8421,276000.0
2010-07-16 14:00:00,53.2,53.67,53.2,53.65,233000.0,28.8259,29.0805,28.8259,29.0697,233000.0
2010-07-16 14:30:00,53.61,53.7,53.5,53.5,298500.0,29.048,29.0968,28.9884,28.9884,298500.0
2010-07-16 15:00:00,53.5,53.58,53.33,53.51,447500.0,28.9884,29.0318,28.8963,28.9938,447500.0
2010-07-16 15:30:00,53.48,53.72,53.13,53.25,803000.0,28.9776,29.1076,28.7879,28.853,803000.0
2010-07-19 09:30:00,53.38,54.0,53.31,53.8,281500.0,28.9234,29.2593,28.8855,29.151,281500.0
2010-07-19 10:00:00,53.86,53.86,53.2,53.22,167500.0,29.1835,29.1835,28.8259,28.8367,167500.0
2010-07-19 10:30:00,53.2,53.49,53.2,53.4,131500.0,28.8259,28.983,28.8259,28.9342,131500.0
2010-07-19 11:00:00,53.36,53.76,53.24,53.68,118500.0,28.9126,29.1293,28.8475,29.0859,118500.0
2010-07-19 11:30:00,53.71,53.73,53.46,53.46,124500.0,29.1022,29.113,28.9667,28.9667,124500.0
2010-07-19 12:00:00,53.45,53.6,53.32,53.59,109000.0,28.9613,29.0426,28.8909,29.0372,109000.0
2010-07-19 12:30:00,53.56,53.56,53.41,53.51,69500.0,29.0209,29.0209,28.9396,28.9938,69500.0
2010-07-19 13:00:00,53.52,53.53,53.31,53.31,102000.0,28.9992,29.0047,28.8855,28.8855,102000.0
2010-07-19 13:30:00,53.36,53.4,53.08,53.14,115500.0,28.9126,28.9342,28.7608,28.7934,115500.0
2010-07-19 14:00:00,53.14,53.49,53.12,53.45,128000.0,28.7934,28.983,28.7825,28.9613,128000.0
2010-07-19 14:30:00,53.46,53.67,53.39,53.51,142000.0,28.9667,29.0805,28.9288,28.9938,142000.0
2010-07-19 15:00:00,53.52,53.74,53.42,53.54,166500.0,28.9992,29.1185,28.9451,29.0101,166500.0
2010-07-19 15:30:00,53.55,53.58,53.38,53.5,333000.0,29.0155,29.0318,28.9234,28.9884,333000.0
2010-07-20 09:30:00,53.16,53.5,53.01,53.18,257500.0,28.8042,28.9884,28.7229,28.815,257500.0
2010-07-20 10:00:00,53.2,53.74,53.02,53.74,302000.0,28.8259,29.1185,28.7283,29.1185,302000.0
2010-07-20 10:30:00,53.74,53.98,53.62,53.9,197500.0,29.1185,29.2485,29.0534,29.2051,197500.0
2010-07-20 11:00:00,53.9,54.0,53.81,53.99,242000.0,29.2051,29.2593,29.1564,29.2539,242000.0
2010-07-20 11:30:00,53.99,53.99,53.63,53.79,128500.0,29.2539,29.2539,29.0589,29.1455,128500.0
2010-07-20 12:00:00,53.79,53.83,53.6,53.7,105000.0,29.1455,29.1672,29.0426,29.0968,105000.0
2010-07-20 12:30:00,53.7,53.75,53.5,53.55,240500.0,29.0968,29.1239,28.9884,29.0155,240500.0
2010-07-20 13:00:00,53.56,53.89,53.55,53.76,159500.0,29.0209,29.1997,29.0155,29.1293,159500.0
2010-07-20 13:30:00,53.78,54.46,53.76,54.33,252000.0,29.1401,29.5086,29.1293,29.4381,252000.0
2010-07-20 14:00:00,54.34,54.45,54.2,54.44,242000.0,29.4436,29.5032,29.3677,29.4977,242000.0
2010-07-20 14:30:00,54.4,54.83,54.38,54.62,323500.0,29.4761,29.7091,29.4652,29.5953,323500.0
2010-07-20 15:00:00,54.67,55.13,54.57,54.99,370500.0,29.6224,29.8716,29.5682,29.7958,370500.0
2010-07-20 15:30:00,55.01,55.19,54.83,55.05,712000.0,29.8066,29.9041,29.7091,29.8283,712000.0
2010-07-21 09:30:00,55.19,55.37,54.74,54.87,372000.0,29.9041,30.0017,29.6603,29.7307,372000.0
2010-07-21 10:00:00,54.89,55.08,54.85,54.9,169500.0,29.7416,29.8445,29.7199,29.747,169500.0
2010-07-21 10:30:00,54.86,55.09,54.74,54.96,199000.0,29.7253,29.8499,29.6603,29.7795,199000.0
2010-07-21 11:00:00,54.96,54.98,54.62,54.9,171500.0,29.7795,29.7903,29.5953,29.747,171500.0
2010-07-21 11:30:00,54.87,55.04,54.63,54.94,132000.0,29.7307,29.8228,29.6007,29.7687,132000.0
2010-07-21 12:00:00,54.96,55.1,54.86,54.99,130000.0,29.7795,29.8554,29.7253,29.7958,130000.0
2010-07-21 12:30:00,55.04,55.13,54.9,55.06,147500.0,29.8228,29.8716,29.747,29.8337,147500.0
2010-07-21 13:00:00,55.07,55.13,54.98,55.04,129500.0,29.8391,29.8716,29.7903,29.8228,129500.0
2010-07-21 13:30:00,55.04,55.25,54.98,55.23,117500.0,29.8228,29.9366,29.7903,29.9258,117500.0
2010-07-21 14:00:00,55.22,55.31,54.74,55.0,868000.0,29.9204,29.9691,29.6603,29.8012,868000.0
2010-07-21 14:30:00,54.96,55.12,54.88,54.97,326500.0,29.7795,29.8662,29.7362,29.7849,326500.0
2010-07-21 15:00:00,54.92,55.12,54.71,54.72,352000.0,29.7578,29.8662,29.644,29.6495,352000.0
2010-07-21 15:30:00,54.69,54.87,54.57,54.63,639000.0,29.6332,29.7307,29.5682,29.6007,639000.0
2010-07-22 09:30:00,55.17,55.94,55.03,55.88,374500.0,29.8933,30.3105,29.8174,30.278,374500.0
2010-07-22 10:00:00,55.89,56.39,55.82,56.19,265500.0,30.2834,30.5543,30.2455,30.446,265500.0
2010-07-22 10:30:00,56.15,56.42,56.02,56.17,220500.0,30.4243,30.5706,30.3538,30.4351,220500.0
2010-07-22 11:00:00,56.21,56.3,55.87,56.23,200500.0,30.4568,30.5056,30.2726,30.4676,200500.0
2010-07-22 11:30:00,56.22,56.22,55.8,56.04,129000.0,30.4622,30.4622,30.2346,30.3647,129000.0
2010-07-22 12:00:00,56.07,56.24,56.05,56.17,241000.0,30.3809,30.4731,30.3701,30.4351,241000.0
2010-07-22 12:30:00,56.17,56.24,56.13,56.22,87500.0,30.4351,30.4731,30.4135,30.4622,87500.0
2010-07-22 13:00:00,56.21,56.24,56.05,56.09,114000.0,30.4568,30.4731,30.3701,30.3918,114000.0
2010-07-22 13:30:00,56.09,56.22,56.03,56.18,108500.0,30.3918,30.4622,30.3593,30.4405,108500.0
2010-07-22 14:00:00,56.17,56.54,56.12,56.53,177000.0,30.4351,30.6356,30.408,30.6302,177000.0
2010-07-22 14:30:00,56.58,56.58,56.24,56.42,152500.0,30.6573,30.6573,30.4731,30.5706,152500.0
2010-07-22 15:00:00,56.39,56.64,56.36,56.52,281000.0,30.5543,30.6898,30.5381,30.6248,281000.0
2010-07-22 15:30:00,56.53,56.53,55.95,56.34,810000.0,30.6302,30.6302,30.3159,30.5272,810000.0
2010-07-23 09:30:00,56.06,56.6,55.99,56.41,185000.0,30.3755,30.6681,30.3376,30.5652,185000.0
2010-07-23 10:00:00,56.39,56.48,56.24,56.38,112500.0,30.5543,30.6031,30.4731,30.5489,112500.0
2010-07-23 10:30:00,56.42,56.88,56.42,56.78,191000.0,30.5706,30.8198,30.5706,30.7656,191000.0
2010-07-23 11:00:00,56.79,56.85,56.4,56.5,99000.0,30.7711,30.8036,30.5597,30.6139,99000.0
2010-07-23 11:30:00,56.49,56.64,56.42,56.52,83000.0,30.6085,30.6898,30.5706,30.6248,83000.0
2010-07-23 12:00:00,56.52,56.76,56.44,56.65,181000.0,30.6248,30.7548,30.5814,30.6952,181000.0
2010-07-23 12:30:00,56.64,56.7,56.46,56.63,119500.0,30.6898,30.7223,30.5923,30.6844,119500.0
2010-07-23 13:00:00,56.7,57.0,56.58,57.0,250500.0,30.7223,30.8849,30.6573,30.8849,250500.0
2010-07-23 13:30:00,57.0,57.14,56.93,57.1,164000.0,30.8849,30.9607,30.8469,30.939,164000.0
2010-07-23 14:00:00,57.13,57.43,57.09,57.42,257500.0,30.9553,31.1178,30.9336,31.1124,257500.0
2010-07-23 14:30:00,57.43,57.5,57.25,57.34,184000.0,31.1178,31.1558,31.0203,31.0691,184000.0
2010-07-23 15:00:00,57.38,57.54,57.21,57.51,294500.0,31.0908,31.1774,30.9986,31.1612,294500.0
2010-07-23 15:30:00,57.51,57.51,57.02,57.31,490500.0,31.1612,31.1612,30.8957,31.0528,490500.0
2010-07-26 09:30:00,57.57,57.57,56.61,57.17,189500.0,31.1937,31.1937,30.6735,30.977,189500.0
2010-07-26 10:00:00,57.31,57.56,57.13,57.16,188500.0,31.0528,31.1883,30.9553,30.9715,188500.0
2010-07-26 10:30:00,57.16,57.32,57.02,57.09,99000.0,30.9715,31.0582,30.8957,30.9336,99000.0
2010-07-26 11:00:00,57.13,57.23,57.0,57.14,97000.0,30.9553,31.0095,30.8849,30.9607,97000.0
2010-07-26 11:30:00,57.11,57.14,56.94,56.98,101000.0,30.9445,30.9607,30.8523,30.874,101000.0
2010-07-26 12:00:00,57.01,57.09,56.89,56.89,94000.0,30.8903,30.9336,30.8252,30.8252,94000.0
2010-07-26 12:30:00,56.84,56.86,56.45,56.75,109000.0,30.7982,30.809,30.5868,30.7494,109000.0
2010-07-26 13:00:00,56.76,56.81,56.62,56.68,65500.0,30.7548,30.7819,30.679,30.7115,65500.0
2010-07-26 13:30:00,56.69,56.98,56.67,56.82,72500.0,30.7169,30.874,30.706,30.7873,72500.0
2010-07-26 14:00:00,56.84,56.89,56.6,56.63,60000.0,30.7982,30.8252,30.6681,30.6844,60000.0
2010-07-26 14:30:00,56.6,56.63,56.4,56.51,83000.0,30.6681,30.6844,30.5597,30.6193,83000.0
2010-07-26 15:00:00,56.51,56.66,56.4,56.58,173000.0,30.6193,30.7006,30.5597,30.6573,173000.0
2010-07-26 15:30:00,56.57,56.75,56.42,56.75,374000.0,30.6519,30.7494,30.5706,30.7494,374000.0
2010-07-27 09:30:00,57.04,57.29,56.81,57.0,234000.0,30.9065,31.042,30.7819,30.8849,234000.0
2010-07-27 10:00:00,57.0,57.3,56.84,57.06,258000.0,30.8849,31.0474,30.7982,30.9174,258000.0
2010-07-27 10:30:00,57.08,57.17,56.73,56.73,120000.0,30.9282,30.977,30.7386,30.7386,120000.0
2010-07-27 11:00:00,56.76,56.82,56.62,56.8,63500.0,30.7548,30.7873,30.679,30.7765,63500.0
2010-07-27 11:30:00,56.74,56.98,56.71,56.98,54500.0,30.744,30.874,30.7277,30.874,54500.0
2010-07-27 12:00:00,56.95,57.12,56.87,57.08,61500.0,30.8578,30.9499,30.8144,30.9282,61500.0
2010-07-27 12:30:00,57.06,57.08,56.74,56.79,57000.0,30.9174,30.9282,30.744,30.7711,57000.0
2010-07-27 13:00:00,56.82,56.93,56.68,56.68,55500.0,30.7873,30.8469,30.7115,30.7115,55500.0
2010-07-27 13:30:00,56.7,57.1,56.7,57.06,167500.0,30.7223,30.939,30.7223,30.9174,167500.0
2010-07-27 14:00:00,57.06,57.06,56.88,56.98,50000.0,30.9174,30.9174,30.8198,30.874,50000.0
2010-07-27 14:30:00,56.99,57.09,56.8,56.82,70000.0,30.8794,30.9336,30.7765,30.7873,70000.0
2010-07-27 15:00:00,56.83,57.04,56.83,57.0,164500.0,30.7927,30.9065,30.7927,30.8849,164500.0
2010-07-27 15:30:00,56.98,56.98,56.72,56.77,332500.0,30.874,30.874,30.7331,30.7602,332500.0
2010-07-28 09:30:00,57.15,57.47,56.87,57.38,376000.0,30.9661,31.1395,30.8144,31.0908,376000.0
2010-07-28 10:00:00,57.37,57.47,57.16,57.36,268500.0,31.0853,31.1395,30.9715,31.0799,268500.0
2010-07-28 10:30:00,57.36,57.5,57.31,57.38,166500.0,31.0799,31.1558,31.0528,31.0908,166500.0
2010-07-28 11:00:00,57.39,57.58,57.18,57.23,237000.0,31.0962,31.1991,30.9824,31.0095,237000.0
2010-07-28 11:30:00,57.24,57.36,57.03,57.04,92000.0,31.0149,31.0799,30.9011,30.9065,92000.0
2010-07-28 12:00:00,57.06,57.07,56.85,56.91,97500.0,30.9174,30.9228,30.8036,30.8361,97500.0
2010-07-28 12:30:00,56.9,57.15,56.86,57.12,67000.0,30.8307,30.9661,30.809,30.9499,67000.0
2010-07-28 13:00:00,57.17,57.23,57.05,57.1,66500.0,30.977,31.0095,30.9119,30.939,66500.0
2010-07-28 13:30:00,57.09,57.36,57.03,57.31,99500.0,30.9336,31.0799,30.9011,31.0528,99500.0
2010-07-28 14:00:00,57.27,57.36,56.93,57.16,126500.0,31.0311,31.0799,30.8469,30.9715,126500.0
2010-07-28 14:30:00,57.15,57.19,56.92,57.05,82500.0,30.9661,30.9878,30.8415,30.9119,82500.0
2010-07-28 15:00:00,56.99,57.03,56.73,56.95,149500.0,30.8794,30.9011,30.7386,30.8578,149500.0
2010-07-28 15:30:00,56.95,57.01,56.7,56.7,368500.0,30.8578,30.8903,30.7223,30.7223,368500.0
2010-07-29 09:30:00,57.59,57.59,56.8,57.22,415000.0,31.2045,31.2045,30.7765,31.0041,415000.0
2010-07-29 10:00:00,57.3,57.8,57.13,57.38,364000.0,31.0474,31.3183,30.9553,31.0908,364000.0
2010-07-29 10:30:00,57.37,57.94,57.13,57.85,285000.0,31.0853,31.3942,30.9553,31.3454,285000.0
2010-07-29 11:00:00,57.83,57.88,57.4,57.46,253500.0,31.3346,31.3617,31.1016,31.1341,253500.0
2010-07-29 11:30:00,57.41,57.65,57.4,57.47,152000.0,31.107,31.237,31.1016,31.1395,152000.0
2010-07-29 12:00:00,57.44,57.47,57.16,57.22,151000.0,31.1233,31.1395,30.9715,31.0041,151000.0
2010-07-29 12:30:00,57.23,57.23,56.89,57.04,103000.0,31.0095,31.0095,30.8252,30.9065,103000.0
2010-07-29 13:00:00,57.0,57.2,56.92,56.96,83000.0,30.8849,30.9932,30.8415,30.8632,83000.0
2010-07-29 13:30:00,56.99,57.07,56.89,56.91,94500.0,30.8794,30.9228,30.8252,30.8361,94500.0
2010-07-29 14:00:00,56.98,57.24,56.88,57.18,106500.0,30.874,31.0149,30.8198,30.9824,106500.0
2010-07-29 14:30:00,57.18,57.4,57.15,57.32,119500.0,30.9824,31.1016,30.9661,31.0582,119500.0
2010-07-29 15:00:00,57.31,57.68,57.31,57.59,202500.0,31.0528,31.2533,31.0528,31.2045,202500.0
2010-07-29 15:30:00,57.58,57.62,57.11,57.16,247000.0,31.1991,31.2208,30.9445,30.9715,247000.0
2010-07-30 09:30:00,56.55,56.74,55.92,56.52,282500.0,30.641,30.744,30.2997,30.6248,282500.0
2010-07-30 10:00:00,56.55,56.95,56.55,56.81,138500.0,30.641,30.8578,30.641,30.7819,138500.0
2010-07-30 10:30:00,56.91,57.06,56.31,56.34,174000.0,30.8361,30.9174,30.511,30.5272,174000.0
2010-07-30 11:00:00,56.37,56.55,56.06,56.2,185000.0,30.5435,30.641,30.3755,30.4514,185000.0
2010-07-30 11:30:00,56.25,56.38,56.24,56.31,62500.0,30.4785,30.5489,30.4731,30.511,62500.0
2010-07-30 12:00:00,56.35,56.37,55.96,56.02,76000.0,30.5327,30.5435,30.3213,30.3538,76000.0
2010-07-30 12:30:00,55.96,55.96,55.45,55.6,248000.0,30.3213,30.3213,30.045,30.1263,248000.0
2010-07-30 13:00:00,55.6,55.72,55.45,55.61,127000.0,30.1263,30.1913,30.045,30.1317,127000.0
2010-07-30 13:30:00,55.56,55.62,55.17,55.23,138000.0,30.1046,30.1371,29.8933,29.9258,138000.0
2010-07-30 14:00:00,55.21,55.53,55.21,55.52,106000.0,29.915,30.0883,29.915,30.0829,106000.0
2010-07-30 14:30:00,55.47,55.59,55.43,55.45,106000.0,30.0558,30.1209,30.0342,30.045,106000.0
2010-07-30 15:00:00,55.49,56.0,55.44,55.89,206000.0,30.0667,30.343,30.0396,30.2834,206000.0
2010-07-30 15:30:00,55.93,55.98,55.68,55.73,433500.0,30.3051,30.3322,30.1696,30.1967,433500.0
2010-08-02 09:30:00,56.39,56.7,56.26,56.5,285000.0,30.5543,30.7223,30.4839,30.6139,285000.0
2010-08-02 10:00:00,56.53,56.88,56.51,56.81,183000.0,30.6302,30.8198,30.6193,30.7819,183000.0
2010-08-02 10:30:00,56.79,57.2,56.79,57.14,216500.0,30.7711,30.9932,30.7711,30.9607,216500.0
2010-08-02 11:00:00,57.14,57.24,57.03,57.2,58500.0,30.9607,31.0149,30.9011,30.9932,58500.0
2010-08-02 11:30:00,57.2,57.33,57.15,57.22,73000.0,30.9932,31.0637,30.9661,31.0041,73000.0
2010-08-02 12:00:00,57.26,57.3,57.09,57.09,55500.0,31.0257,31.0474,30.9336,30.9336,55500.0
2010-08-02 12:30:00,57.09,57.24,57.02,57.21,33000.0,30.9336,31.0149,30.8957,30.9986,33000.0
2010-08-02 13:00:00,57.24,57.27,57.12,57.12,56500.0,31.0149,31.0311,30.9499,30.9499,56500.0
2010-08-02 13:30:00,57.11,57.18,57.01,57.15,71500.0,30.9445,30.9824,30.8903,30.9661,71500.0
2010-08-02 14:00:00,57.12,57.17,57.0,57.07,69500.0,30.9499,30.977,30.8849,30.9228,69500.0
2010-08-02 14:30:00,57.08,57.31,57.08,57.21,123000.0,30.9282,31.0528,30.9282,30.9986,123000.0
2010-08-02 15:00:00,57.23,57.24,57.02,57.14,139000.0,31.0095,31.0149,30.8957,30.9607,139000.0
2010-08-02 15:30:00,57.19,57.33,57.07,57.23,350000.0,30.9878,31.0637,30.9228,31.0095,350000.0
2010-08-03 09:30:00,57.41,57.8,56.46,56.65,251000.0,31.107,31.3183,30.5923,30.6952,251000.0
2010-08-03 10:00:00,56.58,56.58,56.03,56.25,208000.0,30.6573,30.6573,30.3593,30.4785,208000.0
2010-08-03 10:30:00,56.24,56.41,56.09,56.39,183500.0,30.4731,30.5652,30.3918,30.5543,183500.0
2010-08-03 11:00:00,56.39,56.41,56.14,56.3,136500.0,30.5543,30.5652,30.4189,30.5056,136500.0
2010-08-03 11:30:00,56.31,56.56,56.31,56.41,76000.0,30.511,30.6464,30.511,30.5652,76000.0
2010-08-03 12:00:00,56.41,56.41,56.11,56.18,84000.0,30.5652,30.5652,30.4026,30.4405,84000.0
2010-08-03 12:30:00,56.18,56.3,56.1,56.16,75000.0,30.4405,30.5056,30.3972,30.4297,75000.0
2010-08-03 13:00:00,56.16,56.23,56.07,56.19,76500.0,30.4297,30.4676,30.3809,30.446,76500.0
2010-08-03 13:30:00,56.19,56.22,56.06,56.08,76500.0,30.446,30.4622,30.3755,30.3864,76500.0
2010-08-03 14:00:00,56.1,56.25,56.03,56.16,102000.0,30.3972,30.4785,30.3593,30.4297,102000.0
2010-08-03 14:30:00,56.19,56.21,56.05,56.05,91500.0,30.446,30.4568,30.3701,30.3701,91500.0
2010-08-03 15:00:00,56.05,56.07,55.81,55.89,199500.0,30.3701,30.3809,30.2401,30.2834,199500.0
2010-08-03 15:30:00,55.9,55.95,55.73,55.91,509000.0,30.2888,30.3159,30.1967,30.2942,509000.0
2010-08-04 09:30:00,56.0,56.53,56.0,56.27,335500.0,30.343,30.6302,30.343,30.4893,335500.0
2010-08-04 10:00:00,56.28,56.4,56.06,56.23,160000.0,30.4947,30.5597,30.3755,30.4676,160000.0
2010-08-04 10:30:00,56.18,56.28,56.07,56.12,52000.0,30.4405,30.4947,30.3809,30.408,52000.0
2010-08-04 11:00:00,56.12,56.26,56.05,56.07,63500.0,30.408,30.4839,30.3701,30.3809,63500.0
2010-08-04 11:30:00,56.11,56.14,55.69,55.73,136500.0,30.4026,30.4189,30.175,30.1967,136500.0
2010-08-04 12:00:00,55.73,55.81,55.66,55.73,132500.0,30.1967,30.2401,30.1588,30.1967,132500.0
2010-08-04 12:30:00,55.72,55.73,55.52,55.59,105500.0,30.1913,30.1967,30.0829,30.1209,105500.0
2010-08-04 13:00:00,55.59,55.65,55.36,55.45,146000.0,30.1209,30.1534,29.9962,30.045,146000.0
2010-08-04 13:30:00,55.41,55.59,55.41,55.51,121000.0,30.0233,30.1209,30.0233,30.0775,121000.0
2010-08-04 14:00:00,55.54,55.65,55.39,55.44,184000.0,30.0938,30.1534,30.0125,30.0396,184000.0
2010-08-04 14:30:00,55.43,55.52,55.37,55.5,153500.0,30.0342,30.0829,30.0017,30.0721,153500.0
2010-08-04 15:00:00,55.5,55.59,55.44,55.53,178000.0,30.0721,30.1209,30.0396,30.0883,178000.0
2010-08-04 15:30:00,55.5,55.65,55.44,55.63,376000.0,30.0721,30.1534,30.0396,30.1425,376000.0
2010-08-05 09:30:00,55.36,55.58,55.14,55.18,235500.0,29.9962,30.1154,29.877,29.8987,235500.0
2010-08-05 10:00:00,55.16,55.26,55.1,55.18,189000.0,29.8879,29.9421,29.8554,29.8987,189000.0
2010-08-05 10:30:00,55.22,55.3,55.05,55.12,87500.0,29.9204,29.9637,29.8283,29.8662,87500.0
2010-08-05 11:00:00,55.12,55.23,55.06,55.08,80500.0,29.8662,29.9258,29.8337,29.8445,80500.0
2010-08-05 11:30:00,55.06,55.19,55.01,55.01,81500.0,29.8337,29.9041,29.8066,29.8066,81500.0
2010-08-05 12:00:00,55.02,55.13,54.98,55.03,116000.0,29.812,29.8716,29.7903,29.8174,116000.0
2010-08-05 12:30:00,55.0,55.06,54.93,54.94,114500.0,29.8012,29.8337,29.7632,29.7687,114500.0
2010-08-05 13:00:00,54.96,55.15,54.96,55.09,84000.0,29.7795,29.8824,29.7795,29.8499,84000.0
2010-08-05 13:30:00,55.08,55.17,55.0,55.0,85500.0,29.8445,29.8933,29.8012,29.8012,85500.0
2010-08-05 14:00:00,55.04,55.04,54.84,55.04,154500.0,29.8228,29.8228,29.7145,29.8228,154500.0
2010-08-05 14:30:00,54.97,55.02,54.88,54.95,102500.0,29.7849,29.812,29.7362,29.7741,102500.0
2010-08-05 15:00:00,54.94,55.04,54.83,54.9,241500.0,29.7687,29.8228,29.7091,29.747,241500.0
2010-08-05 15:30:00,54.89,54.97,54.87,54.95,450000.0,29.7416,29.7849,29.7307,29.7741,450000.0
2010-08-06 09:30:00,54.54,55.17,54.54,54.85,247000.0,29.5519,29.8933,29.5519,29.7199,247000.0
2010-08-06 10:00:00,54.85,54.87,54.56,54.61,377000.0,29.7199,29.7307,29.5628,29.5899,377000.0
2010-08-06 10:30:00,54.6,54.63,53.82,53.87,301000.0,29.5844,29.6007,29.1618,29.1889,301000.0
2010-08-06 11:00:00,53.87,53.94,53.75,53.82,157000.0,29.1889,29.2268,29.1239,29.1618,157000.0
2010-08-06 11:30:00,53.8,53.88,53.76,53.81,86000.0,29.151,29.1943,29.1293,29.1564,86000.0
2010-08-06 12:00:00,53.81,53.84,53.6,53.6,156500.0,29.1564,29.1726,29.0426,29.0426,156500.0
2010-08-06 12:30:00,53.64,53.81,53.61,53.65,92000.0,29.0643,29.1564,29.048,29.0697,92000.0
2010-08-06 13:00:00,53.67,53.79,53.56,53.59,152000.0,29.0805,29.1455,29.0209,29.0372,152000.0
2010-08-06 13:30:00,53.57,53.74,53.54,53.7,155000.0,29.0263,29.1185,29.0101,29.0968,155000.0
2010-08-06 14:00:00,53.67,53.72,53.59,53.64,146000.0,29.0805,29.1076,29.0372,29.0643,146000.0
2010-08-06 14:30:00,53.64,53.9,53.57,53.8,191000.0,29.0643,29.2051,29.0263,29.151,191000.0
2010-08-06 15:00:00,53.8,53.94,53.65,53.86,235000.0,29.151,29.2268,29.0697,29.1835,235000.0
2010-08-06 15:30:00,53.87,54.29,53.84,54.29,740500.0,29.1889,29.4165,29.1726,29.4165,740500.0
2010-08-09 09:30:00,54.52,54.55,53.93,54.0,147000.0,29.5411,29.5573,29.2214,29.2593,147000.0
2010-08-09 10:00:00,53.95,54.06,53.74,53.77,167000.0,29.2322,29.2918,29.1185,29.1347,167000.0
2010-08-09 10:30:00,53.82,53.99,53.79,53.94,128500.0,29.1618,29.2539,29.1455,29.2268,128500.0
2010-08-09 11:00:00,53.99,54.0,53.89,53.94,156500.0,29.2539,29.2593,29.1997,29.2268,156500.0
2010-08-09 11:30:00,53.98,54.13,53.98,54.09,129000.0,29.2485,29.3298,29.2485,29.3081,129000.0
2010-08-09 12:00:00,54.09,54.26,54.05,54.13,102500.0,29.3081,29.4002,29.2864,29.3298,102500.0
2010-08-09 12:30:00,54.15,54.22,54.13,54.17,99000.0,29.3406,29.3785,29.3298,29.3514,99000.0
2010-08-09 13:00:00,54.16,54.21,54.13,54.17,72500.0,29.346,29.3731,29.3298,29.3514,72500.0
2010-08-09 13:30:00,54.14,54.14,54.0,54.02,138000.0,29.3352,29.3352,29.2593,29.2702,138000.0
2010-08-09 14:00:00,54.01,54.07,53.99,54.05,155500.0,29.2648,29.2973,29.2539,29.2864,155500.0
2010-08-09 14:30:00,54.07,54.15,54.04,54.07,220000.0,29.2973,29.3406,29.281,29.2973,220000.0
2010-08-09 15:00:00,54.05,54.12,53.97,54.12,259500.0,29.2864,29.3244,29.2431,29.3244,259500.0
2010-08-09 15:30:00,54.12,54.48,54.09,54.38,477000.0,29.3244,29.5194,29.3081,29.4652,477000.0
2010-08-10 09:30:00,54.0,54.14,53.53,53.53,228500.0,29.2593,29.3352,29.0047,29.0047,228500.0
2010-08-10 10:00:00,53.56,53.59,53.33,53.33,264500.0,29.0209,29.0372,28.8963,28.8963,264500.0
2010-08-10 10:30:00,53.35,53.46,53.32,53.36,170500.0,28.9071,28.9667,28.8909,28.9126,170500.0
2010-08-10 11:00:00,53.36,53.41,53.3,53.32,241000.0,28.9126,28.9396,28.88,28.8909,241000.0
2010-08-10 11:30:00,53.34,53.34,53.14,53.2,171500.0,28.9017,28.9017,28.7934,28.8259,171500.0
2010-08-10 12:00:00,53.17,53.2,53.05,53.15,94000.0,28.8096,28.8259,28.7446,28.7988,94000.0
2010-08-10 12:30:00,53.16,53.16,53.05,53.07,89000.0,28.8042,28.8042,28.7446,28.7554,89000.0
2010-08-10 13:00:00,53.06,53.11,52.95,52.98,174000.0,28.75,28.7771,28.6904,28.7067,174000.0
2010-08-10 13:30:00,52.95,52.96,52.77,52.86,156500.0,28.6904,28.6958,28.5929,28.6416,156500.0
2010-08-10 14:00:00,52.86,53.15,52.78,53.09,336500.0,28.6416,28.7988,28.5983,28.7663,336500.0
2010-08-10 14:30:00,53.12,53.19,52.94,52.95,386500.0,28.7825,28.8204,28.685,28.6904,386500.0
2010-08-10 15:00:00,52.96,53.2,52.76,52.87,357000.0,28.6958,28.8259,28.5875,28.6471,357000.0
2010-08-10 15:30:00,52.87,53.05,52.74,52.77,708000.0,28.6471,28.7446,28.5766,28.5929,708000.0
2010-08-11 09:30:00,52.0,52.0,51.07,51.21,746000.0,28.1757,28.1757,27.6717,27.7476,746000.0
2010-08-11 10:00:00,51.21,51.63,51.2,51.46,428500.0,27.7476,27.9752,27.7422,27.8831,428500.0
2010-08-11 10:30:00,51.45,51.45,51.21,51.21,213000.0,27.8776,27.8776,27.7476,27.7476,213000.0
2010-08-11 11:00:00,51.2,51.27,50.95,51.05,334000.0,27.7422,27.7801,27.6067,27.6609,334000.0
2010-08-11 11:30:00,51.05,51.13,51.01,51.08,156000.0,27.6609,27.7043,27.6392,27.6772,156000.0
2010-08-11 12:00:00,51.07,51.12,50.91,50.98,285500.0,27.6717,27.6988,27.585,27.623,285500.0
2010-08-11 12:30:00,51.0,51.03,50.7,50.79,319000.0,27.6338,27.6501,27.4713,27.52,319000.0
2010-08-11 13:00:00,50.78,50.89,50.61,50.68,246000.0,27.5146,27.5742,27.4225,27.4604,246000.0
2010-08-11 13:30:00,50.68,50.86,50.65,50.79,201000.0,27.4604,27.558,27.4442,27.52,201000.0
2010-08-11 14:00:00,50.8,50.9,50.76,50.81,241500.0,27.5254,27.5796,27.5038,27.5309,241500.0
2010-08-11 14:30:00,50.81,50.84,50.48,50.61,340000.0,27.5309,27.5471,27.3521,27.4225,340000.0
2010-08-11 15:00:00,50.6,50.64,50.16,50.25,945500.0,27.4171,27.4388,27.1787,27.2274,945500.0
2010-08-11 15:30:00,50.26,50.58,50.24,50.43,1214500.0,27.2329,27.4062,27.222,27.325,1214500.0
2010-08-12 09:30:00,49.57,49.98,49.25,49.37,942000.0,26.859,27.0811,26.6856,26.7506,942000.0
2010-08-12 10:00:00,49.31,49.45,48.83,48.97,962500.0,26.7181,26.794,26.458,26.5339,962500.0
2010-08-12 10:30:00,48.91,49.69,48.91,49.46,792500.0,26.5014,26.924,26.5014,26.7994,792500.0
2010-08-12 11:00:00,49.43,49.62,49.31,49.56,301000.0,26.7831,26.8861,26.7181,26.8536,301000.0
2010-08-12 11:30:00,49.59,49.8,49.48,49.64,291000.0,26.8698,26.9836,26.8102,26.8969,291000.0
2010-08-12 12:00:00,49.64,49.84,49.54,49.65,247000.0,26.8969,27.0053,26.8427,26.9023,247000.0
2010-08-12 12:30:00,49.66,50.04,49.62,49.99,203500.0,26.9077,27.1136,26.8861,27.0866,203500.0
2010-08-12 13:00:00,50.02,50.18,49.98,50.02,189500.0,27.1028,27.1895,27.0811,27.1028,189500.0
2010-08-12 13:30:00,50.02,50.06,49.93,49.96,193000.0,27.1028,27.1245,27.054,27.0703,193000.0
2010-08-12 14:00:00,49.95,50.05,49.92,49.99,140500.0,27.0649,27.1191,27.0486,27.0866,140500.0
2010-08-12 14:30:00,49.98,50.1,49.92,50.07,222000.0,27.0811,27.1462,27.0486,27.1299,222000.0
2010-08-12 15:00:00,50.08,50.2,49.66,49.72,380000.0,27.1353,27.2003,26.9077,26.9403,380000.0
2010-08-12 15:30:00,49.75,49.98,49.72,49.88,608000.0,26.9565,27.0811,26.9403,27.027,608000.0
2010-08-13 09:30:00,49.59,50.29,49.41,49.87,292500.0,26.8698,27.2491,26.7723,27.0215,292500.0
2010-08-13 10:00:00,49.88,50.09,49.84,49.9,115500.0,27.027,27.1407,27.0053,27.0378,115500.0
2010-08-13 10:30:00,49.94,50.08,49.75,49.84,172000.0,27.0595,27.1353,26.9565,27.0053,172000.0
2010-08-13 11:00:00,49.81,49.9,49.64,49.64,99500.0,26.989,27.0378,26.8969,26.8969,99500.0
2010-08-13 11:30:00,49.69,49.7,49.49,49.6,167000.0,26.924,26.9294,26.8156,26.8752,167000.0
2010-08-13 12:00:00,49.61,49.67,49.41,49.51,117500.0,26.8807,26.9132,26.7723,26.8265,117500.0
2010-08-13 12:30:00,49.5,49.59,49.35,49.41,167000.0,26.8211,26.8698,26.7398,26.7723,167000.0
2010-08-13 13:00:00,49.41,49.43,49.3,49.37,194000.0,26.7723,26.7831,26.7127,26.7506,194000.0
2010-08-13 13:30:00,49.4,49.5,49.35,49.36,147000.0,26.7669,26.8211,26.7398,26.7452,147000.0
2010-08-13 14:00:00,49.39,49.41,49.28,49.34,159500.0,26.7615,26.7723,26.7019,26.7344,159500.0
2010-08-13 14:30:00,49.35,49.35,49.06,49.11,260500.0,26.7398,26.7398,26.5826,26.6097,260500.0
2010-08-13 15:00:00,49.1,49.13,48.95,48.98,295500.0,26.6043,26.6206,26.523,26.5393,295500.0
2010-08-13 15:30:00,49.01,49.1,48.95,48.98,505500.0,26.5556,26.6043,26.523,26.5393,505500.0
2010-08-16 09:30:00,48.62,48.96,48.46,48.79,455000.0,26.3442,26.5285,26.2575,26.4363,455000.0
2010-08-16 10:00:00,48.79,49.67,48.74,49.66,508000.0,26.4363,26.9132,26.4093,26.9077,508000.0
2010-08-16 10:30:00,49.68,49.85,49.38,49.52,225000.0,26.9186,27.0107,26.756,26.8319,225000.0
2010-08-16 11:00:00,49.53,49.65,49.42,49.49,91000.0,26.8373,26.9023,26.7777,26.8156,91000.0
2010-08-16 11:30:00,49.44,49.67,49.42,49.66,304500.0,26.7885,26.9132,26.7777,26.9077,304500.0
2010-08-16 12:00:00,49.66,49.73,49.53,49.64,163000.0,26.9077,26.9457,26.8373,26.8969,163000.0
2010-08-16 12:30:00,49.64,49.66,49.53,49.58,68000.0,26.8969,26.9077,26.8373,26.8644,68000.0
2010-08-16 13:00:00,49.58,49.66,49.55,49.63,91500.0,26.8644,26.9077,26.8481,26.8915,91500.0
2010-08-16 13:30:00,49.61,49.66,49.53,49.61,109000.0,26.8807,26.9077,26.8373,26.8807,109000.0
2010-08-16 14:00:00,49.61,49.65,49.31,49.39,119000.0,26.8807,26.9023,26.7181,26.7615,119000.0
2010-08-16 14:30:00,49.39,49.45,49.35,49.44,100000.0,26.7615,26.794,26.7398,26.7885,100000.0
2010-08-16 15:00:00,49.39,49.4,49.08,49.31,306500.0,26.7615,26.7669,26.5935,26.7181,306500.0
2010-08-16 15:30:00,49.29,49.42,49.25,49.32,468000.0,26.7073,26.7777,26.6856,26.7235,468000.0
2010-08-17 09:30:00,49.4,49.67,49.4,49.48,220000.0,26.7669,26.9132,26.7669,26.8102,220000.0
2010-08-17 10:00:00,49.47,49.52,49.11,49.45,402500.0,26.8048,26.8319,26.6097,26.794,402500.0
2010-08-17 10:30:00,49.45,49.79,49.45,49.77,159500.0,26.794,26.9782,26.794,26.9674,159500.0
2010-08-17 11:00:00,49.76,49.98,49.75,49.94,137500.0,26.9619,27.0811,26.9565,27.0595,137500.0
2010-08-17 11:30:00,49.94,50.18,49.89,50.11,115500.0,27.0595,27.1895,27.0324,27.1516,115500.0
2010-08-17 12:00:00,50.11,50.11,49.81,49.9,150500.0,27.1516,27.1516,26.989,27.0378,150500.0
2010-08-17 12:30:00,49.89,49.97,49.84,49.94,89000.0,27.0324,27.0757,27.0053,27.0595,89000.0
2010-08-17 13:00:00,49.92,49.99,49.86,49.9,185500.0,27.0486,27.0866,27.0161,27.0378,185500.0
2010-08-17 13:30:00,49.91,49.93,49.77,49.89,109000.0,27.0432,27.054,26.9674,27.0324,109000.0
2010-08-17 14:00:00,49.91,49.96,49.85,49.9,106500.0,27.0432,27.0703,27.0107,27.0378,106500.0
2010-08-17 14:30:00,49.88,49.92,49.76,49.79,116000.0,27.027,27.0486,26.9619,26.9782,116000.0
2010-08-17 15:00:00,49.78,49.79,49.61,49.72,157500.0,26.9728,26.9782,26.8807,26.9403,157500.0
2010-08-17 15:30:00,49.75,49.75,49.5,49.57,437500.0,26.9565,26.9565,26.8211,26.859,437500.0
2010-08-18 09:30:00,49.62,49.95,49.08,49.21,232500.0,26.8861,27.0649,26.5935,26.6639,232500.0
2010-08-18 10:00:00,49.21,49.36,48.87,48.91,182000.0,26.6639,26.7452,26.4797,26.5014,182000.0
2010-08-18 10:30:00,48.92,49.04,48.86,48.95,186000.0,26.5068,26.5718,26.4743,26.523,186000.0
2010-08-18 11:00:00,48.96,49.25,48.94,49.17,84500.0,26.5285,26.6856,26.5176,26.6422,84500.0
2010-08-18 11:30:00,49.18,49.52,49.15,49.37,109500.0,26.6477,26.8319,26.6314,26.7506,109500.0
2010-08-18 12:00:00,49.4,49.51,49.28,49.5,89500.0,26.7669,26.8265,26.7019,26.8211,89500.0
2010-08-18 12:30:00,49.52,49.59,49.38,49.57,143000.0,26.8319,26.8698,26.756,26.859,143000.0
2010-08-18 13:00:00,49.56,49.87,49.55,49.76,213000.0,26.8536,27.0215,26.8481,26.9619,213000.0
2010-08-18 13:30:00,49.76,49.94,49.73,49.89,149500.0,26.9619,27.0595,26.9457,27.0324,149500.0
2010-08-18 14:00:00,49.88,49.94,49.67,49.76,187000.0,27.027,27.0595,26.9132,26.9619,187000.0
2010-08-18 14:30:00,49.75,49.75,49.44,49.49,233000.0,26.9565,26.9565,26.7885,26.8156,233000.0
2010-08-18 15:00:00,49.49,49.52,49.05,49.11,308500.0,26.8156,26.8319,26.5772,26.6097,308500.0
2010-08-18 15:30:00,49.11,49.3,49.09,49.2,505000.0,26.6097,26.7127,26.5989,26.6585,505000.0
2010-08-19 09:30:00,49.0,49.25,48.78,48.79,304000.0,26.5501,26.6856,26.4309,26.4363,304000.0
2010-08-19 10:00:00,48.79,48.86,48.63,48.74,434500.0,26.4363,26.4743,26.3497,26.4093,434500.0
2010-08-19 10:30:00,48.71,48.76,48.5,48.6,277000.0,26.393,26.4201,26.2792,26.3334,277000.0
2010-08-19 11:00:00,48.6,48.63,48.53,48.6,121000.0,26.3334,26.3497,26.2955,26.3334,121000.0
2010-08-19 11:30:00,48.59,48.59,48.45,48.46,200500.0,26.328,26.328,26.2521,26.2575,200500.0
2010-08-19 12:00:00,48.46,48.48,48.32,48.42,168500.0,26.2575,26.2684,26.1817,26.2359,168500.0
2010-08-19 12:30:00,48.4,48.43,48.33,48.35,114500.0,26.225,26.2413,26.1871,26.1979,114500.0
2010-08-19 13:00:00,48.34,48.4,48.26,48.28,124000.0,26.1925,26.225,26.1492,26.16,124000.0
2010-08-19 13:30:00,48.25,48.25,48.02,48.02,144000.0,26.1438,26.1438,26.0191,26.0191,144000.0
2010-08-19 14:00:00,48.02,48.24,48.0,48.18,234000.0,26.0191,26.1383,26.0083,26.1058,234000.0
2010-08-19 14:30:00,48.19,48.35,48.16,48.26,275000.0,26.1112,26.1979,26.095,26.1492,275000.0
2010-08-19 15:00:00,48.27,48.42,48.16,48.36,344500.0,26.1546,26.2359,26.095,26.2034,344500.0
2010-08-19 15:30:00,48.34,48.37,48.1,48.15,488000.0,26.1925,26.2088,26.0625,26.0896,488000.0
2010-08-20 09:30:00,48.15,48.2,47.51,47.73,634000.0,26.0896,26.1167,25.7428,25.862,634000.0
2010-08-20 10:00:00,47.74,47.74,47.44,47.48,272000.0,25.8674,25.8674,25.7049,25.7265,272000.0
2010-08-20 10:30:00,47.49,47.7,47.46,47.69,421000.0,25.732,25.8457,25.7157,25.8403,421000.0
2010-08-20 11:00:00,47.68,47.7,47.47,47.53,176500.0,25.8349,25.8457,25.7211,25.7536,176500.0
2010-08-20 11:30:00,47.57,47.59,47.32,47.35,148500.0,25.7753,25.7861,25.6398,25.6561,148500.0
2010-08-20 12:00:00,47.33,47.56,47.32,47.56,132000.0,25.6453,25.7699,25.6398,25.7699,132000.0
2010-08-20 12:30:00,47.55,47.64,47.5,47.62,185500.0,25.7645,25.8132,25.7374,25.8024,185500.0
2010-08-20 13:00:00,47.62,47.7,47.58,47.67,87500.0,25.8024,25.8457,25.7807,25.8295,87500.0
2010-08-20 13:30:00,47.65,47.8,47.65,47.72,236000.0,25.8187,25.8999,25.8187,25.8566,236000.0
2010-08-20 14:00:00,47.73,47.8,47.69,47.74,175000.0,25.862,25.8999,25.8403,25.8674,175000.0
2010-08-20 14:30:00,47.75,47.87,47.72,47.84,239000.0,25.8728,25.9379,25.8566,25.9216,239000.0
2010-08-20 15:00:00,47.85,47.89,47.73,47.77,259500.0,25.927,25.9487,25.862,25.8837,259500.0
2010-08-20 15:30:00,47.77,47.84,47.54,47.55,904500.0,25.8837,25.9216,25.759,25.7645,904500.0
2010-08-23 09:30:00,47.78,47.96,47.65,47.7,365000.0,25.8891,25.9866,25.8187,25.8457,365000.0
2010-08-23 10:00:00,47.73,47.76,47.29,47.44,409500.0,25.862,25.8783,25.6236,25.7049,409500.0
2010-08-23 10:30:00,47.38,47.57,47.34,47.54,151000.0,25.6724,25.7753,25.6507,25.759,151000.0
2010-08-23 11:00:00,47.53,47.99,47.45,47.91,214000.0,25.7536,26.0029,25.7103,25.9595,214000.0
2010-08-23 11:30:00,47.9,47.94,47.75,47.75,126500.0,25.9541,25.9758,25.8728,25.8728,126500.0
2010-08-23 12:00:00,47.73,47.96,47.73,47.84,198000.0,25.862,25.9866,25.862,25.9216,198000.0
2010-08-23 12:30:00,47.86,47.98,47.84,47.86,224500.0,25.9324,25.9975,25.9216,25.9324,224500.0
2010-08-23 13:00:00,47.84,47.85,47.72,47.83,99000.0,25.9216,25.927,25.8566,25.9162,99000.0
2010-08-23 13:30:00,47.82,47.85,47.7,47.83,94000.0,25.9108,25.927,25.8457,25.9162,94000.0
2010-08-23 14:00:00,47.84,47.97,47.82,47.91,168000.0,25.9216,25.992,25.9108,25.9595,168000.0
2010-08-23 14:30:00,47.89,47.91,47.79,47.84,129500.0,25.9487,25.9595,25.8945,25.9216,129500.0
2010-08-23 15:00:00,47.84,47.87,47.71,47.74,439500.0,25.9216,25.9379,25.8512,25.8674,439500.0
2010-08-23 15:30:00,47.73,47.77,47.52,47.57,757500.0,25.862,25.8837,25.7482,25.7753,757500.0
2010-08-24 09:30:00,47.12,47.27,47.0,47.09,642000.0,25.5315,25.6128,25.4665,25.5152,642000.0
2010-08-24 10:00:00,47.09,47.5,46.9,47.42,312000.0,25.5152,25.7374,25.4123,25.694,312000.0
2010-08-24 10:30:00,47.4,47.4,47.0,47.26,253500.0,25.6832,25.6832,25.4665,25.6073,253500.0
2010-08-24 11:00:00,47.26,47.38,47.19,47.29,246500.0,25.6073,25.6724,25.5694,25.6236,246500.0
2010-08-24 11:30:00,47.29,47.4,47.25,47.33,107000.0,25.6236,25.6832,25.6019,25.6453,107000.0
2010-08-24 12:00:00,47.34,47.65,47.33,47.46,187500.0,25.6507,25.8187,25.6453,25.7157,187500.0
2010-08-24 12:30:00,47.47,47.58,47.47,47.53,112000.0,25.7211,25.7807,25.7211,25.7536,112000.0
2010-08-24 13:00:00,47.53,47.71,47.51,47.71,111500.0,25.7536,25.8512,25.7428,25.8512,111500.0
2010-08-24 13:30:00,47.69,47.76,47.51,47.54,217000.0,25.8403,25.8783,25.7428,25.759,217000.0
2010-08-24 14:00:00,47.56,47.7,47.51,47.58,210500.0,25.7699,25.8457,25.7428,25.7807,210500.0
2010-08-24 14:30:00,47.56,47.86,47.53,47.81,268500.0,25.7699,25.9324,25.7536,25.9053,268500.0
2010-08-24 15:00:00,47.82,48.04,47.71,47.88,542500.0,25.9108,26.03,25.8512,25.9433,542500.0
2010-08-24 15:30:00,47.89,47.98,47.75,47.78,771500.0,25.9487,25.9975,25.8728,25.8891,771500.0
2010-08-25 09:30:00,47.34,47.63,47.22,47.47,372500.0,25.6507,25.8078,25.5857,25.7211,372500.0
2010-08-25 10:00:00,47.5,47.7,47.31,47.41,324500.0,25.7374,25.8457,25.6344,25.6886,324500.0
2010-08-25 10:30:00,47.44,47.64,47.34,47.62,146000.0,25.7049,25.8132,25.6507,25.8024,146000.0
2010-08-25 11:00:00,47.62,47.79,47.54,47.72,164000.0,25.8024,25.8945,25.759,25.8566,164000.0
2010-08-25 11:30:00,47.73,47.95,47.71,47.91,142000.0,25.862,25.9812,25.8512,25.9595,142000.0
2010-08-25 12:00:00,47.93,48.04,47.79,47.92,266000.0,25.9704,26.03,25.8945,25.9649,266000.0
2010-08-25 12:30:00,47.92,48.15,47.72,48.12,201500.0,25.9649,26.0896,25.8566,26.0733,201500.0
2010-08-25 13:00:00,48.1,48.2,48.0,48.17,156000.0,26.0625,26.1167,26.0083,26.1004,156000.0
2010-08-25 13:30:00,48.17,48.6,48.16,48.5,346500.0,26.1004,26.3334,26.095,26.2792,346500.0
2010-08-25 14:00:00,48.46,48.96,48.46,48.84,479000.0,26.2575,26.5285,26.2575,26.4634,479000.0
2010-08-25 14:30:00,48.85,49.17,48.78,49.15,330000.0,26.4689,26.6422,26.4309,26.6314,330000.0
2010-08-25 15:00:00,49.15,49.26,49.05,49.18,501500.0,26.6314,26.691,26.5772,26.6477,501500.0
2010-08-25 15:30:00,49.17,49.26,49.07,49.14,1028500.0,26.6422,26.691,26.5881,26.626,1028500.0
2010-08-26 09:30:00,49.58,50.49,49.32,50.43,902500.0,26.8644,27.3575,26.7235,27.325,902500.0
2010-08-26 10:00:00,50.43,50.57,50.16,50.17,734000.0,27.325,27.4008,27.1787,27.1841,734000.0
2010-08-26 10:30:00,50.21,50.4,50.17,50.36,260500.0,27.2058,27.3087,27.1841,27.287,260500.0
2010-08-26 11:00:00,50.36,50.56,50.0,50.1,478000.0,27.287,27.3954,27.092,27.1462,478000.0
2010-08-26 11:30:00,50.11,50.26,50.07,50.25,229500.0,27.1516,27.2329,27.1299,27.2274,229500.0
2010-08-26 12:00:00,50.26,50.33,50.05,50.1,155000.0,27.2329,27.2708,27.1191,27.1462,155000.0
2010-08-26 12:30:00,50.11,50.11,49.92,50.06,198500.0,27.1516,27.1516,27.0486,27.1245,198500.0
2010-08-26 13:00:00,50.08,50.13,49.88,49.94,165000.0,27.1353,27.1624,27.027,27.0595,165000.0
2010-08-26 13:30:00,49.94,50.06,49.91,50.02,183000.0,27.0595,27.1245,27.0432,27.1028,183000.0
2010-08-26 14:00:00,50.0,50.03,49.88,49.97,242500.0,27.092,27.1082,27.027,27.0757,242500.0
2010-08-26 14:30:00,49.95,49.99,49.81,49.83,273000.0,27.0649,27.0866,26.989,26.9999,273000.0
2010-08-26 15:00:00,49.81,50.1,49.76,50.02,373500.0,26.989,27.1462,26.9619,27.1028,373500.0
2010-08-26 15:30:00,50.03,50.42,49.96,50.19,1027500.0,27.1082,27.3195,27.0703,27.1949,1027500.0
2010-08-27 09:30:00,50.45,50.73,50.18,50.38,513500.0,27.3358,27.4875,27.1895,27.2979,513500.0
2010-08-27 10:00:00,50.49,50.96,50.03,50.92,506000.0,27.3575,27.6121,27.1082,27.5905,506000.0
2010-08-27 10:30:00,50.96,51.11,50.73,50.75,338500.0,27.6121,27.6934,27.4875,27.4984,338500.0
2010-08-27 11:00:00,50.76,50.94,50.7,50.75,311000.0,27.5038,27.6013,27.4713,27.4984,311000.0
2010-08-27 11:30:00,50.8,50.82,50.52,50.52,155000.0,27.5254,27.5363,27.3737,27.3737,155000.0
2010-08-27 12:00:00,50.55,50.71,50.54,50.59,183000.0,27.39,27.4767,27.3846,27.4117,183000.0
2010-08-27 12:30:00,50.58,50.7,50.57,50.6,165000.0,27.4062,27.4713,27.4008,27.4171,165000.0
2010-08-27 13:00:00,50.61,50.89,50.6,50.88,291000.0,27.4225,27.5742,27.4171,27.5688,291000.0
2010-08-27 13:30:00,50.9,51.16,50.84,51.11,320500.0,27.5796,27.7205,27.5471,27.6934,320500.0
2010-08-27 14:00:00,51.12,51.19,50.91,50.99,338000.0,27.6988,27.7368,27.585,27.6284,338000.0
2010-08-27 14:30:00,51.0,51.02,50.85,50.91,187000.0,27.6338,27.6447,27.5525,27.585,187000.0
2010-08-27 15:00:00,50.93,51.2,50.8,51.16,413000.0,27.5959,27.7422,27.5254,27.7205,413000.0
2010-08-27 15:30:00,51.16,51.37,51.06,51.35,853500.0,27.7205,27.8343,27.6663,27.8235,853500.0
2010-08-30 09:30:00,51.02,51.56,50.95,51.13,344500.0,27.6447,27.9372,27.6067,27.7043,344500.0
2010-08-30 10:00:00,51.15,51.15,50.87,50.89,257000.0,27.7151,27.7151,27.5634,27.5742,257000.0
2010-08-30 10:30:00,50.88,50.93,50.71,50.79,209000.0,27.5688,27.5959,27.4767,27.52,209000.0
2010-08-30 11:00:00,50.81,50.82,50.57,50.62,163000.0,27.5309,27.5363,27.4008,27.4279,163000.0
2010-08-30 11:30:00,50.63,50.63,50.34,50.38,167000.0,27.4333,27.4333,27.2762,27.2979,167000.0
2010-08-30 12:00:00,50.39,50.61,50.38,50.58,98500.0,27.3033,27.4225,27.2979,27.4062,98500.0
2010-08-30 12:30:00,50.6,50.68,50.51,50.63,118000.0,27.4171,27.4604,27.3683,27.4333,118000.0
2010-08-30 13:00:00,50.63,50.68,50.52,50.52,110000.0,27.4333,27.4604,27.3737,27.3737,110000.0
2010-08-30 13:30:00,50.52,50.55,50.46,50.48,88500.0,27.3737,27.39,27.3412,27.3521,88500.0
2010-08-30 14:00:00,50.45,50.51,50.3,50.31,108500.0,27.3358,27.3683,27.2545,27.2599,108500.0
2010-08-30 14:30:00,50.3,50.38,50.25,50.25,101000.0,27.2545,27.2979,27.2274,27.2274,101000.0
2010-08-30 15:00:00,50.27,50.27,49.73,49.76,396500.0,27.2383,27.2383,26.9457,26.9619,396500.0
2010-08-30 15:30:00,49.77,50.0,49.77,49.78,648500.0,26.9674,27.092,26.9674,26.9728,648500.0
2010-08-31 09:30:00,49.41,49.54,49.16,49.29,258000.0,26.7723,26.8427,26.6368,26.7073,258000.0
2010-08-31 10:00:00,49.3,49.79,49.3,49.51,242500.0,26.7127,26.9782,26.7127,26.8265,242500.0
2010-08-31 10:30:00,49.56,49.76,49.37,49.67,188000.0,26.8536,26.9619,26.7506,26.9132,188000.0
2010-08-31 11:00:00,49.65,49.69,49.4,49.58,96000.0,26.9023,26.924,26.7669,26.8644,96000.0
2010-08-31 11:30:00,49.54,49.71,49.49,49.57,109500.0,26.8427,26.9348,26.8156,26.859,109500.0
2010-08-31 12:00:00,49.56,49.59,49.41,49.44,99500.0,26.8536,26.8698,26.7723,26.7885,99500.0
2010-08-31 12:30:00,49.45,49.55,49.4,49.4,95000.0,26.794,26.8481,26.7669,26.7669,95000.0
2010-08-31 13:00:00,49.39,49.62,49.39,49.55,59000.0,26.7615,26.8861,26.7615,26.8481,59000.0
2010-08-31 13:30:00,49.53,49.61,49.52,49.55,62000.0,26.8373,26.8807,26.8319,26.8481,62000.0
2010-08-31 14:00:00,49.55,49.65,49.4,49.46,137000.0,26.8481,26.9023,26.7669,26.7994,137000.0
2010-08-31 14:30:00,49.49,49.51,49.22,49.23,159000.0,26.8156,26.8265,26.6693,26.6748,159000.0
2010-08-31 15:00:00,49.24,49.43,49.19,49.43,213000.0,26.6802,26.7831,26.6531,26.7831,213000.0
2010-08-31 15:30:00,49.41,49.7,49.3,49.59,604500.0,26.7723,26.9294,26.7127,26.8698,604500.0
2010-09-01 09:30:00,50.53,50.56,50.03,50.19,282000.0,27.3791,27.3954,27.1082,27.1949,282000.0
2010-09-01 10:00:00,50.17,50.74,50.17,50.66,310000.0,27.1841,27.4929,27.1841,27.4496,310000.0
2010-09-01 10:30:00,50.63,50.88,50.57,50.71,179500.0,27.4333,27.5688,27.4008,27.4767,179500.0
2010-09-01 11:00:00,50.73,50.86,50.62,50.64,225000.0,27.4875,27.558,27.4279,27.4388,225000.0
2010-09-01 11:30:00,50.64,50.73,50.53,50.68,327500.0,27.4388,27.4875,27.3791,27.4604,327500.0
2010-09-01 12:00:00,50.69,50.75,50.65,50.72,112000.0,27.4658,27.4984,27.4442,27.4821,112000.0
2010-09-01 12:30:00,50.73,50.81,50.69,50.81,66000.0,27.4875,27.5309,27.4658,27.5309,66000.0
2010-09-01 13:00:00,50.79,50.85,50.76,50.8,53500.0,27.52,27.5525,27.5038,27.5254,53500.0
2010-09-01 13:30:00,50.82,50.94,50.8,50.89,90000.0,27.5363,27.6013,27.5254,27.5742,90000.0
2010-09-01 14:00:00,50.88,50.94,50.82,50.85,121500.0,27.5688,27.6013,27.5363,27.5525,121500.0
2010-09-01 14:30:00,50.86,50.93,50.72,50.93,132000.0,27.558,27.5959,27.4821,27.5959,132000.0
2010-09-01 15:00:00,50.92,51.06,50.87,51.0,207000.0,27.5905,27.6663,27.5634,27.6338,207000.0
2010-09-01 15:30:00,51.0,51.27,50.99,51.25,581500.0,27.6338,27.7801,27.6284,27.7693,581500.0
2010-09-02 09:30:00,51.34,52.22,51.07,52.17,368000.0,27.818,28.2949,27.6717,28.2678,368000.0
2010-09-02 10:00:00,52.18,52.3,51.73,52.23,442500.0,28.2732,28.3382,28.0294,28.3003,442500.0
2010-09-02 10:30:00,52.24,52.54,52.22,52.42,298000.0,28.3057,28.4682,28.2949,28.4032,298000.0
2010-09-02 11:00:00,52.43,52.51,52.13,52.18,222000.0,28.4086,28.452,28.2461,28.2732,222000.0
2010-09-02 11:30:00,52.16,52.29,52.11,52.23,78500.0,28.2623,28.3328,28.2353,28.3003,78500.0
2010-09-02 12:00:00,52.2,52.32,52.14,52.28,128500.0,28.284,28.349,28.2515,28.3274,128500.0
2010-09-02 12:30:00,52.27,52.44,52.24,52.34,124000.0,28.322,28.4141,28.3057,28.3599,124000.0
2010-09-02 13:00:00,52.34,52.38,52.24,52.25,143000.0,28.3599,28.3816,28.3057,28.3111,143000.0
2010-09-02 13:30:00,52.27,52.38,52.26,52.38,127500.0,28.322,28.3816,28.3165,28.3816,127500.0
2010-09-02 14:00:00,52.37,52.65,52.36,52.48,223500.0,28.3761,28.5278,28.3707,28.4357,223500.0
2010-09-02 14:30:00,52.47,52.53,52.37,52.42,118000.0,28.4303,28.4628,28.3761,28.4032,118000.0
2010-09-02 15:00:00,52.42,52.46,52.29,52.42,226000.0,28.4032,28.4249,28.3328,28.4032,226000.0
2010-09-02 15:30:00,52.43,52.52,52.39,52.43,437000.0,28.4086,28.4574,28.387,28.4086,437000.0
2010-09-03 09:30:00,53.18,53.6,53.01,53.14,669000.0,28.815,29.0426,28.7229,28.7934,669000.0
2010-09-03 10:00:00,53.1,53.11,52.57,52.65,423000.0,28.7717,28.7771,28.4845,28.5278,423000.0
2010-09-03 10:30:00,52.65,52.9,52.63,52.86,170500.0,28.5278,28.6633,28.517,28.6416,170500.0
2010-09-03 11:00:00,52.85,53.12,52.85,53.02,127500.0,28.6362,28.7825,28.6362,28.7283,127500.0
2010-09-03 11:30:00,53.03,53.12,52.79,52.82,88000.0,28.7337,28.7825,28.6037,28.62,88000.0
2010-09-03 12:00:00,52.81,52.89,52.74,52.89,69000.0,28.6145,28.6579,28.5766,28.6579,69000.0
2010-09-03 12:30:00,52.86,53.12,52.82,53.08,119000.0,28.6416,28.7825,28.62,28.7608,119000.0
2010-09-03 13:00:00,53.09,53.12,52.95,53.0,86000.0,28.7663,28.7825,28.6904,28.7175,86000.0
2010-09-03 13:30:00,53.04,53.15,53.02,53.13,51000.0,28.7392,28.7988,28.7283,28.7879,51000.0
2010-09-03 14:00:00,53.13,53.16,53.06,53.07,83000.0,28.7879,28.8042,28.75,28.7554,83000.0
2010-09-03 14:30:00,53.09,53.13,52.86,52.87,83000.0,28.7663,28.7879,28.6416,28.6471,83000.0
2010-09-03 15:00:00,52.85,53.12,52.79,53.12,139500.0,28.6362,28.7825,28.6037,28.7825,139500.0
2010-09-03 15:30:00,53.13,53.15,52.95,53.01,437500.0,28.7879,28.7988,28.6904,28.7229,437500.0
2010-09-07 09:30:00,52.8,52.92,52.01,52.81,245500.0,28.6091,28.6741,28.1811,28.6145,245500.0
2010-09-07 10:00:00,52.84,53.08,52.53,52.53,195000.0,28.6308,28.7608,28.4628,28.4628,195000.0
2010-09-07 10:30:00,52.51,52.74,52.28,52.34,156500.0,28.452,28.5766,28.3274,28.3599,156500.0
2010-09-07 11:00:00,52.34,52.43,52.01,52.07,127000.0,28.3599,28.4086,28.1811,28.2136,127000.0
2010-09-07 11:30:00,52.08,52.14,51.76,51.78,143500.0,28.219,28.2515,28.0456,28.0564,143500.0
2010-09-07 12:00:00,51.8,52.0,51.78,51.86,96000.0,28.0673,28.1757,28.0564,28.0998,96000.0
2010-09-07 12:30:00,51.86,52.13,51.86,52.02,64500.0,28.0998,28.2461,28.0998,28.1865,64500.0
2010-09-07 13:00:00,52.05,52.07,51.91,52.01,71000.0,28.2027,28.2136,28.1269,28.1811,71000.0
2010-09-07 13:30:00,51.98,52.04,51.86,52.0,65500.0,28.1648,28.1973,28.0998,28.1757,65500.0
2010-09-07 14:00:00,51.97,52.07,51.94,51.95,65500.0,28.1594,28.2136,28.1431,28.1486,65500.0
2010-09-07 14:30:00,51.94,52.05,51.76,51.78,102000.0,28.1431,28.2027,28.0456,28.0564,102000.0
2010-09-07 15:00:00,51.75,51.8,51.58,51.68,272500.0,28.0402,28.0673,27.9481,28.0023,272500.0
2010-09-07 15:30:00,51.69,51.88,51.61,51.69,446000.0,28.0077,28.1106,27.9643,28.0077,446000.0
2010-09-08 09:30:00,51.61,52.0,51.61,51.97,281000.0,28.0877,28.2999,28.0877,28.2836,281000.0
2010-09-08 10:00:00,51.99,52.25,51.8,52.24,286000.0,28.2945,28.436,28.1911,28.4306,286000.0
2010-09-08 10:30:00,52.22,52.49,52.22,52.4,141000.0,28.4197,28.5666,28.4197,28.5176,141000.0
2010-09-08 11:00:00,52.41,52.5,52.4,52.43,126000.0,28.5231,28.5721,28.5176,28.534,126000.0
2010-09-08 11:30:00,52.44,52.6,52.4,52.6,204500.0,28.5394,28.6265,28.5176,28.6265,204500.0
2010-09-08 12:00:00,52.61,52.65,52.56,52.61,84500.0,28.6319,28.6537,28.6047,28.6319,84500.0
2010-09-08 12:30:00,52.63,52.66,52.56,52.61,84500.0,28.6428,28.6591,28.6047,28.6319,84500.0
2010-09-08 13:00:00,52.59,52.61,52.36,52.36,107500.0,28.621,28.6319,28.4959,28.4959,107500.0
2010-09-08 13:30:00,52.39,52.41,52.01,52.12,138000.0,28.5122,28.5231,28.3054,28.3652,138000.0
2010-09-08 14:00:00,52.1,52.33,52.01,52.33,92000.0,28.3544,28.4795,28.3054,28.4795,92000.0
2010-09-08 14:30:00,52.33,52.35,52.2,52.2,69500.0,28.4795,28.4904,28.4088,28.4088,69500.0
2010-09-08 15:00:00,52.25,52.44,52.23,52.28,128000.0,28.436,28.5394,28.4251,28.4523,128000.0
2010-09-08 15:30:00,52.26,52.39,51.99,52.16,328500.0,28.4414,28.5122,28.2945,28.387,328500.0
2010-09-09 09:30:00,52.96,53.06,52.43,52.58,271000.0,28.8224,28.8768,28.534,28.6156,271000.0
2010-09-09 10:00:00,52.58,52.58,52.17,52.44,203000.0,28.6156,28.6156,28.3925,28.5394,203000.0
2010-09-09 10:30:00,52.47,52.71,52.31,52.64,93500.0,28.5557,28.6863,28.4687,28.6482,93500.0
2010-09-09 11:00:00,52.61,52.88,52.61,52.82,85000.0,28.6319,28.7789,28.6319,28.7462,85000.0
2010-09-09 11:30:00,52.82,52.87,52.56,52.59,37000.0,28.7462,28.7734,28.6047,28.621,37000.0
2010-09-09 12:00:00,52.6,52.66,52.52,52.64,45500.0,28.6265,28.6591,28.5829,28.6482,45500.0
2010-09-09 12:30:00,52.63,52.65,52.28,52.28,55500.0,28.6428,28.6537,28.4523,28.4523,55500.0
2010-09-09 13:00:00,52.28,52.31,52.0,52.0,113000.0,28.4523,28.4687,28.2999,28.2999,113000.0
2010-09-09 13:30:00,52.0,52.35,51.94,52.27,115500.0,28.2999,28.4904,28.2673,28.4469,115500.0
2010-09-09 14:00:00,52.26,52.5,52.26,52.44,81000.0,28.4414,28.5721,28.4414,28.5394,81000.0
2010-09-09 14:30:00,52.39,52.56,52.39,52.52,86000.0,28.5122,28.6047,28.5122,28.5829,86000.0
2010-09-09 15:00:00,52.5,52.5,52.37,52.46,157500.0,28.5721,28.5721,28.5013,28.5503,157500.0
2010-09-09 15:30:00,52.44,52.5,52.37,52.47,338000.0,28.5394,28.5721,28.5013,28.5557,338000.0
2010-09-10 09:30:00,52.41,52.7,52.41,52.45,258500.0,28.5231,28.6809,28.5231,28.5448,258500.0
2010-09-10 10:00:00,52.41,52.65,52.38,52.64,223500.0,28.5231,28.6537,28.5067,28.6482,223500.0
2010-09-10 10:30:00,52.65,52.68,52.53,52.64,118500.0,28.6537,28.67,28.5884,28.6482,118500.0
2010-09-10 11:00:00,52.64,52.9,52.63,52.78,192500.0,28.6482,28.7897,28.6428,28.7244,192500.0
2010-09-10 11:30:00,52.81,52.9,52.73,52.76,77000.0,28.7408,28.7897,28.6972,28.7136,77000.0
2010-09-10 12:00:00,52.76,52.8,52.64,52.77,44000.0,28.7136,28.7353,28.6482,28.719,44000.0
2010-09-10 12:30:00,52.78,52.85,52.75,52.85,94500.0,28.7244,28.7625,28.7081,28.7625,94500.0
2010-09-10 13:00:00,52.82,52.92,52.81,52.87,42000.0,28.7462,28.8006,28.7408,28.7734,42000.0
2010-09-10 13:30:00,52.88,52.96,52.88,52.95,60000.0,28.7789,28.8224,28.7789,28.817,60000.0
2010-09-10 14:00:00,52.95,53.12,52.94,53.08,108500.0,28.817,28.9095,28.8115,28.8877,108500.0
2010-09-10 14:30:00,53.07,53.07,52.96,53.04,96000.0,28.8823,28.8823,28.8224,28.8659,96000.0
2010-09-10 15:00:00,53.03,53.04,52.78,52.9,118000.0,28.8605,28.8659,28.7244,28.7897,118000.0
2010-09-10 15:30:00,52.88,53.0,52.81,52.97,279000.0,28.7789,28.8442,28.7408,28.8278,279000.0
2010-09-13 09:30:00,53.71,54.1,53.43,53.79,293000.0,29.2306,29.4428,29.0782,29.2741,293000.0
2010-09-13 10:00:00,53.77,54.41,53.73,54.39,398500.0,29.2632,29.6115,29.2415,29.6007,398500.0
2010-09-13 10:30:00,54.37,54.37,54.15,54.18,162000.0,29.5898,29.5898,29.47,29.4864,162000.0
2010-09-13 11:00:00,54.16,54.27,54.1,54.1,105000.0,29.4755,29.5353,29.4428,29.4428,105000.0
2010-09-13 11:30:00,54.1,54.18,53.87,53.93,109000.0,29.4428,29.4864,29.3177,29.3503,109000.0
2010-09-13 12:00:00,53.94,53.96,53.72,53.75,95500.0,29.3557,29.3666,29.236,29.2523,95500.0
2010-09-13 12:30:00,53.75,53.75,53.6,53.63,127500.0,29.2523,29.2523,29.1707,29.187,127500.0
2010-09-13 13:00:00,53.62,53.68,53.53,53.65,92000.0,29.1816,29.2142,29.1326,29.1979,92000.0
2010-09-13 13:30:00,53.68,53.83,53.66,53.78,49500.0,29.2142,29.2959,29.2034,29.2687,49500.0
2010-09-13 14:00:00,53.78,53.98,53.67,53.95,117500.0,29.2687,29.3775,29.2088,29.3612,117500.0
2010-09-13 14:30:00,53.96,54.04,53.94,53.96,119500.0,29.3666,29.4102,29.3557,29.3666,119500.0
2010-09-13 15:00:00,53.96,54.0,53.89,53.96,213500.0,29.3666,29.3884,29.3285,29.3666,213500.0
2010-09-13 15:30:00,53.96,54.29,53.95,54.21,621000.0,29.3666,29.5462,29.3612,29.5027,621000.0
2010-09-14 09:30:00,53.82,54.18,53.82,53.9,209500.0,29.2904,29.4864,29.2904,29.334,209500.0
2010-09-14 10:00:00,53.9,54.04,53.83,53.83,83000.0,29.334,29.4102,29.2959,29.2959,83000.0
2010-09-14 10:30:00,53.81,53.94,53.66,53.76,86000.0,29.285,29.3557,29.2034,29.2578,86000.0
2010-09-14 11:00:00,53.77,53.91,53.74,53.78,49000.0,29.2632,29.3394,29.2469,29.2687,49000.0
2010-09-14 11:30:00,53.79,54.07,53.79,54.05,78500.0,29.2741,29.4265,29.2741,29.4156,78500.0
2010-09-14 12:00:00,54.03,54.17,54.01,54.14,67500.0,29.4047,29.4809,29.3938,29.4646,67500.0
2010-09-14 12:30:00,54.14,54.17,53.89,53.89,53500.0,29.4646,29.4809,29.3285,29.3285,53500.0
2010-09-14 13:00:00,53.92,53.98,53.79,53.85,50500.0,29.3449,29.3775,29.2741,29.3068,50500.0
2010-09-14 13:30:00,53.87,53.96,53.76,53.78,49000.0,29.3177,29.3666,29.2578,29.2687,49000.0
2010-09-14 14:00:00,53.78,53.9,53.77,53.79,43000.0,29.2687,29.334,29.2632,29.2741,43000.0
2010-09-14 14:30:00,53.78,53.97,53.75,53.92,52500.0,29.2687,29.3721,29.2523,29.3449,52500.0
2010-09-14 15:00:00,53.95,54.03,53.91,54.01,97000.0,29.3612,29.4047,29.3394,29.3938,97000.0
2010-09-14 15:30:00,54.01,54.11,53.84,53.86,241000.0,29.3938,29.4483,29.3013,29.3122,241000.0
2010-09-15 09:30:00,53.5,53.78,53.21,53.47,183500.0,29.1163,29.2687,28.9585,29.1,183500.0
2010-09-15 10:00:00,53.56,53.97,53.56,53.91,112000.0,29.1489,29.3721,29.1489,29.3394,112000.0
2010-09-15 10:30:00,53.89,54.02,53.73,53.81,103000.0,29.3285,29.3993,29.2415,29.285,103000.0
2010-09-15 11:00:00,53.85,53.85,53.47,53.74,107500.0,29.3068,29.3068,29.1,29.2469,107500.0
2010-09-15 11:30:00,53.73,54.01,53.66,53.84,85500.0,29.2415,29.3938,29.2034,29.3013,85500.0
2010-09-15 12:00:00,53.87,53.89,53.71,53.82,54500.0,29.3177,29.3285,29.2306,29.2904,54500.0
2010-09-15 12:30:00,53.8,53.99,53.8,53.9,58500.0,29.2796,29.383,29.2796,29.334,58500.0
2010-09-15 13:00:00,53.94,54.1,53.93,54.01,86500.0,29.3557,29.4428,29.3503,29.3938,86500.0
2010-09-15 13:30:00,54.0,54.18,53.99,54.11,57500.0,29.3884,29.4864,29.383,29.4483,57500.0
2010-09-15 14:00:00,54.12,54.16,53.87,53.95,125500.0,29.4537,29.4755,29.3177,29.3612,125500.0
2010-09-15 14:30:00,53.94,54.01,53.83,53.96,105000.0,29.3557,29.3938,29.2959,29.3666,105000.0
2010-09-15 15:00:00,53.96,54.37,53.93,54.32,166000.0,29.3666,29.5898,29.3503,29.5626,166000.0
2010-09-15 15:30:00,54.35,54.42,54.02,54.3,464000.0,29.5789,29.617,29.3993,29.5517,464000.0
2010-09-16 09:30:00,54.2,54.45,53.83,53.89,190000.0,29.4972,29.6333,29.2959,29.3285,190000.0
2010-09-16 10:00:00,53.84,53.88,53.65,53.68,135500.0,29.3013,29.3231,29.1979,29.2142,135500.0
2010-09-16 10:30:00,53.67,53.73,53.59,53.66,110000.0,29.2088,29.2415,29.1653,29.2034,110000.0
2010-09-16 11:00:00,53.64,53.71,53.5,53.5,72500.0,29.1925,29.2306,29.1163,29.1163,72500.0
2010-09-16 11:30:00,53.49,53.52,53.41,53.42,93000.0,29.1108,29.1272,29.0673,29.0727,93000.0
2010-09-16 12:00:00,53.42,53.47,53.37,53.4,55000.0,29.0727,29.1,29.0455,29.0619,55000.0
2010-09-16 12:30:00,53.38,53.5,53.38,53.5,62000.0,29.051,29.1163,29.051,29.1163,62000.0
2010-09-16 13:00:00,53.5,53.52,53.37,53.41,60000.0,29.1163,29.1272,29.0455,29.0673,60000.0
2010-09-16 13:30:00,53.43,53.43,53.29,53.35,93000.0,29.0782,29.0782,29.002,29.0347,93000.0
2010-09-16 14:00:00,53.35,53.42,53.29,53.39,132500.0,29.0347,29.0727,29.002,29.0564,132500.0
2010-09-16 14:30:00,53.39,53.65,53.38,53.65,81000.0,29.0564,29.1979,29.051,29.1979,81000.0
2010-09-16 15:00:00,53.61,53.67,53.54,53.62,130500.0,29.1762,29.2088,29.1381,29.1816,130500.0
2010-09-16 15:30:00,53.64,53.72,53.61,53.63,309000.0,29.1925,29.236,29.1762,29.187,309000.0
2010-09-17 09:30:00,53.84,54.1,53.27,53.31,654000.0,29.3013,29.4428,28.9911,29.0129,654000.0
2010-09-17 10:00:00,53.33,53.33,52.83,53.18,279000.0,29.0238,29.0238,28.7517,28.9421,279000.0
2010-09-17 10:30:00,53.18,53.29,52.87,53.23,135000.0,28.9421,29.002,28.7734,28.9693,135000.0
2010-09-17 11:00:00,53.23,53.26,52.94,52.98,109000.0,28.9693,28.9857,28.8115,28.8333,109000.0
2010-09-17 11:30:00,52.98,53.0,52.85,52.92,72500.0,28.8333,28.8442,28.7625,28.8006,72500.0
2010-09-17 12:00:00,52.92,53.0,52.9,52.99,70000.0,28.8006,28.8442,28.7897,28.8387,70000.0
2010-09-17 12:30:00,52.99,53.02,52.9,52.92,85500.0,28.8387,28.8551,28.7897,28.8006,85500.0
2010-09-17 13:00:00,52.9,52.92,52.83,52.88,69500.0,28.7897,28.8006,28.7517,28.7789,69500.0
2010-09-17 13:30:00,52.89,53.01,52.88,52.88,86500.0,28.7843,28.8496,28.7789,28.7789,86500.0
2010-09-17 14:00:00,52.89,52.9,52.72,52.81,174500.0,28.7843,28.7897,28.6918,28.7408,174500.0
2010-09-17 14:30:00,52.81,52.92,52.75,52.79,241000.0,28.7408,28.8006,28.7081,28.7299,241000.0
2010-09-17 15:00:00,52.79,52.82,52.46,52.59,346000.0,28.7299,28.7462,28.5503,28.621,346000.0
2010-09-17 15:30:00,52.59,52.97,52.52,52.85,959000.0,28.621,28.8278,28.5829,28.7625,959000.0
2010-09-20 09:30:00,52.87,53.19,52.81,52.85,156500.0,28.7734,28.9476,28.7408,28.7625,156500.0
2010-09-20 10:00:00,52.85,53.04,52.69,52.85,315500.0,28.7625,28.8659,28.6755,28.7625,315500.0
2010-09-20 10:30:00,52.85,53.12,52.85,53.12,286000.0,28.7625,28.9095,28.7625,28.9095,286000.0
2010-09-20 11:00:00,53.11,53.44,53.11,53.43,183000.0,28.904,29.0836,28.904,29.0782,183000.0
2010-09-20 11:30:00,53.47,53.91,53.47,53.83,396000.0,29.1,29.3394,29.1,29.2959,396000.0
2010-09-20 12:00:00,53.83,54.07,53.8,54.03,214500.0,29.2959,29.4265,29.2796,29.4047,214500.0
2010-09-20 12:30:00,53.99,54.1,53.93,54.07,152000.0,29.383,29.4428,29.3503,29.4265,152000.0
2010-09-20 13:00:00,54.06,54.16,53.97,54.16,139000.0,29.4211,29.4755,29.3721,29.4755,139000.0
2010-09-20 13:30:00,54.14,54.16,53.98,54.06,135500.0,29.4646,29.4755,29.3775,29.4211,135500.0
2010-09-20 14:00:00,54.05,54.29,53.96,54.29,192000.0,29.4156,29.5462,29.3666,29.5462,192000.0
2010-09-20 14:30:00,54.28,54.36,54.19,54.36,152000.0,29.5408,29.5843,29.4918,29.5843,152000.0
2010-09-20 15:00:00,54.35,54.94,54.34,54.91,603000.0,29.5789,29.9,29.5734,29.8837,603000.0
2010-09-20 15:30:00,54.91,55.0,54.3,54.51,1130000.0,29.8837,29.9326,29.5517,29.666,1130000.0
2010-09-21 09:30:00,54.5,54.55,53.85,53.88,227000.0,29.6605,29.6877,29.3068,29.3231,227000.0
2010-09-21 10:00:00,53.87,53.96,53.61,53.61,195500.0,29.3177,29.3666,29.1762,29.1762,195500.0
2010-09-21 10:30:00,53.64,53.98,53.61,53.67,112000.0,29.1925,29.3775,29.1762,29.2088,112000.0
2010-09-21 11:00:00,53.64,53.72,53.3,53.3,140500.0,29.1925,29.236,29.0074,29.0074,140500.0
2010-09-21 11:30:00,53.29,53.55,53.25,53.53,75500.0,29.002,29.1435,28.9802,29.1326,75500.0
2010-09-21 12:00:00,53.53,53.88,53.5,53.88,162000.0,29.1326,29.3231,29.1163,29.3231,162000.0
2010-09-21 12:30:00,53.85,53.9,53.71,53.77,80500.0,29.3068,29.334,29.2306,29.2632,80500.0
2010-09-21 13:00:00,53.74,53.8,53.62,53.78,49000.0,29.2469,29.2796,29.1816,29.2687,49000.0
2010-09-21 13:30:00,53.74,53.86,53.66,53.83,72000.0,29.2469,29.3122,29.2034,29.2959,72000.0
2010-09-21 14:00:00,53.84,54.16,53.67,54.09,131000.0,29.3013,29.4755,29.2088,29.4374,131000.0
2010-09-21 14:30:00,54.09,54.47,53.86,53.91,209500.0,29.4374,29.6442,29.3122,29.3394,209500.0
2010-09-21 15:00:00,53.92,53.94,53.71,53.77,214500.0,29.3449,29.3557,29.2306,29.2632,214500.0
2010-09-21 15:30:00,53.75,53.91,53.62,53.83,484000.0,29.2523,29.3394,29.1816,29.2959,484000.0
2010-09-22 09:30:00,53.76,54.03,53.66,53.78,247000.0,29.2578,29.4047,29.2034,29.2687,247000.0
2010-09-22 10:00:00,53.76,53.85,53.35,53.41,124500.0,29.2578,29.3068,29.0347,29.0673,124500.0
2010-09-22 10:30:00,53.38,53.81,53.32,53.75,155000.0,29.051,29.285,29.0183,29.2523,155000.0
2010-09-22 11:00:00,53.79,53.8,53.4,53.45,70000.0,29.2741,29.2796,29.0619,29.0891,70000.0
2010-09-22 11:30:00,53.42,53.98,53.41,53.94,126000.0,29.0727,29.3775,29.0673,29.3557,126000.0
2010-09-22 12:00:00,53.93,54.23,53.84,54.1,172500.0,29.3503,29.5136,29.3013,29.4428,172500.0
2010-09-22 12:30:00,54.09,54.12,53.84,53.89,59500.0,29.4374,29.4537,29.3013,29.3285,59500.0
2010-09-22 13:00:00,53.87,53.88,53.53,53.56,77500.0,29.3177,29.3231,29.1326,29.1489,77500.0
2010-09-22 13:30:00,53.56,53.59,53.49,53.51,82500.0,29.1489,29.1653,29.1108,29.1217,82500.0
2010-09-22 14:00:00,53.5,53.5,53.3,53.38,184000.0,29.1163,29.1163,29.0074,29.051,184000.0
2010-09-22 14:30:00,53.37,53.62,53.37,53.51,138000.0,29.0455,29.1816,29.0455,29.1217,138000.0
2010-09-22 15:00:00,53.5,53.52,53.31,53.33,135000.0,29.1163,29.1272,29.0129,29.0238,135000.0
2010-09-22 15:30:00,53.33,53.49,53.26,53.27,363500.0,29.0238,29.1108,28.9857,28.9911,363500.0
2010-09-23 09:30:00,52.97,53.05,52.63,52.64,312500.0,28.8278,28.8714,28.6428,28.6482,312500.0
2010-09-23 10:00:00,52.63,52.91,52.61,52.76,109000.0,28.6428,28.7952,28.6319,28.7136,109000.0
2010-09-23 10:30:00,52.82,52.99,52.62,52.62,165000.0,28.7462,28.8387,28.6374,28.6374,165000.0
2010-09-23 11:00:00,52.62,52.82,52.57,52.67,129000.0,28.6374,28.7462,28.6102,28.6646,129000.0
2010-09-23 11:30:00,52.67,52.92,52.67,52.84,143500.0,28.6646,28.8006,28.6646,28.7571,143500.0
2010-09-23 12:00:00,52.83,52.99,52.57,52.62,91000.0,28.7517,28.8387,28.6102,28.6374,91000.0
2010-09-23 12:30:00,52.58,52.66,52.5,52.6,124500.0,28.6156,28.6591,28.5721,28.6265,124500.0
2010-09-23 13:00:00,52.6,52.76,52.53,52.71,88500.0,28.6265,28.7136,28.5884,28.6863,88500.0
2010-09-23 13:30:00,52.72,52.93,52.65,52.72,106500.0,28.6918,28.8061,28.6537,28.6918,106500.0
2010-09-23 14:00:00,52.73,52.9,52.71,52.77,92500.0,28.6972,28.7897,28.6863,28.719,92500.0
2010-09-23 14:30:00,52.79,52.81,52.5,52.52,128500.0,28.7299,28.7408,28.5721,28.5829,128500.0
2010-09-23 15:00:00,52.55,52.67,52.28,52.38,329500.0,28.5993,28.6646,28.4523,28.5067,329500.0
2010-09-23 15:30:00,52.35,52.38,52.13,52.21,440000.0,28.4904,28.5067,28.3707,28.4142,440000.0
2010-09-24 09:30:00,52.85,53.32,52.7,53.27,307000.0,28.7625,29.0183,28.6809,28.9911,307000.0
2010-09-24 10:00:00,53.18,53.57,53.14,53.46,194000.0,28.9421,29.1544,28.9204,29.0945,194000.0
2010-09-24 10:30:00,53.46,53.8,53.34,53.58,227000.0,29.0945,29.2796,29.0292,29.1598,227000.0
2010-09-24 11:00:00,53.58,53.84,53.55,53.6,179000.0,29.1598,29.3013,29.1435,29.1707,179000.0
2010-09-24 11:30:00,53.6,53.64,53.43,53.43,95000.0,29.1707,29.1925,29.0782,29.0782,95000.0
2010-09-24 12:00:00,53.43,53.48,53.29,53.38,99000.0,29.0782,29.1054,29.002,29.051,99000.0
2010-09-24 12:30:00,53.44,53.7,53.42,53.69,101500.0,29.0836,29.2251,29.0727,29.2197,101500.0
2010-09-24 13:00:00,53.7,53.97,53.68,53.97,126000.0,29.2251,29.3721,29.2142,29.3721,126000.0
2010-09-24 13:30:00,53.98,54.09,53.96,54.05,184500.0,29.3775,29.4374,29.3666,29.4156,184500.0
2010-09-24 14:00:00,54.06,54.09,53.64,53.96,446500.0,29.4211,29.4374,29.1925,29.3666,446500.0
2010-09-24 14:30:00,53.96,54.2,53.94,54.04,172000.0,29.3666,29.4972,29.3557,29.4102,172000.0
2010-09-24 15:00:00,54.03,54.04,53.64,53.67,187000.0,29.4047,29.4102,29.1925,29.2088,187000.0
2010-09-24 15:30:00,53.67,53.94,53.66,53.92,448000.0,29.2088,29.3557,29.2034,29.3449,448000.0
2010-09-27 09:30:00,53.76,53.95,53.6,53.67,259000.0,29.2578,29.3612,29.1707,29.2088,259000.0
2010-09-27 10:00:00,53.67,53.76,53.42,53.57,162500.0,29.2088,29.2578,29.0727,29.1544,162500.0
2010-09-27 10:30:00,53.58,53.77,53.49,53.76,149500.0,29.1598,29.2632,29.1108,29.2578,149500.0
2010-09-27 11:00:00,53.72,53.72,53.42,53.45,104500.0,29.236,29.236,29.0727,29.0891,104500.0
2010-09-27 11:30:00,53.46,53.54,53.44,53.5,43500.0,29.0945,29.1381,29.0836,29.1163,43500.0
2010-09-27 12:00:00,53.51,53.61,53.5,53.61,34000.0,29.1217,29.1762,29.1163,29.1762,34000.0
2010-09-27 12:30:00,53.58,53.58,53.4,53.45,65000.0,29.1598,29.1598,29.0619,29.0891,65000.0
2010-09-27 13:00:00,53.44,53.55,53.42,53.48,63500.0,29.0836,29.1435,29.0727,29.1054,63500.0
2010-09-27 13:30:00,53.48,53.78,53.46,53.71,79500.0,29.1054,29.2687,29.0945,29.2306,79500.0
2010-09-27 14:00:00,53.7,53.8,53.7,53.76,138000.0,29.2251,29.2796,29.2251,29.2578,138000.0
2010-09-27 14:30:00,53.76,53.91,53.75,53.79,102500.0,29.2578,29.3394,29.2523,29.2741,102500.0
2010-09-27 15:00:00,53.78,53.79,53.54,53.54,195500.0,29.2687,29.2741,29.1381,29.1381,195500.0
2010-09-27 15:30:00,53.54,53.59,53.16,53.24,571500.0,29.1381,29.1653,28.9312,28.9748,571500.0
2010-09-28 09:30:00,53.58,53.58,53.1,53.2,274500.0,29.1598,29.1598,28.8986,28.953,274500.0
2010-09-28 10:00:00,53.2,53.23,52.64,53.0,240000.0,28.953,28.9693,28.6482,28.8442,240000.0
2010-09-28 10:30:00,53.0,53.1,52.84,52.93,144000.0,28.8442,28.8986,28.7571,28.8061,144000.0
2010-09-28 11:00:00,52.95,53.07,52.83,53.02,121000.0,28.817,28.8823,28.7517,28.8551,121000.0
2010-09-28 11:30:00,53.03,53.37,52.83,52.86,202500.0,28.8605,29.0455,28.7517,28.768,202500.0
2010-09-28 12:00:00,52.85,53.1,52.75,53.03,120000.0,28.7625,28.8986,28.7081,28.8605,120000.0
2010-09-28 12:30:00,53.05,53.18,52.99,53.18,75500.0,28.8714,28.9421,28.8387,28.9421,75500.0
2010-09-28 13:00:00,53.18,53.25,53.02,53.13,86000.0,28.9421,28.9802,28.8551,28.9149,86000.0
2010-09-28 13:30:00,53.17,53.33,53.17,53.23,142000.0,28.9367,29.0238,28.9367,28.9693,142000.0
2010-09-28 14:00:00,53.23,53.24,52.97,52.97,171500.0,28.9693,28.9748,28.8278,28.8278,171500.0
2010-09-28 14:30:00,52.96,52.98,52.66,52.73,172000.0,28.8224,28.8333,28.6591,28.6972,172000.0
2010-09-28 15:00:00,52.73,52.82,52.59,52.79,226000.0,28.6972,28.7462,28.621,28.7299,226000.0
2010-09-28 15:30:00,52.78,53.04,52.77,52.9,653000.0,28.7244,28.8659,28.719,28.7897,653000.0
2010-09-29 09:30:00,52.73,53.0,52.22,52.33,196500.0,28.6972,28.8442,28.4197,28.4795,196500.0
2010-09-29 10:00:00,52.33,52.86,52.3,52.59,258000.0,28.4795,28.768,28.4632,28.621,258000.0
2010-09-29 10:30:00,52.66,52.93,52.6,52.84,148000.0,28.6591,28.8061,28.6265,28.7571,148000.0
2010-09-29 11:00:00,52.85,52.99,52.81,52.94,69500.0,28.7625,28.8387,28.7408,28.8115,69500.0
2010-09-29 11:30:00,52.94,53.0,52.79,52.87,161500.0,28.8115,28.8442,28.7299,28.7734,161500.0
2010-09-29 12:00:00,52.88,52.92,52.74,52.74,107000.0,28.7789,28.8006,28.7027,28.7027,107000.0
2010-09-29 12:30:00,52.75,52.79,52.66,52.73,83000.0,28.7081,28.7299,28.6591,28.6972,83000.0
2010-09-29 13:00:00,52.7,52.77,52.51,52.51,138500.0,28.6809,28.719,28.5775,28.5775,138500.0
2010-09-29 13:30:00,52.51,52.59,52.45,52.45,170500.0,28.5775,28.621,28.5448,28.5448,170500.0
2010-09-29 14:00:00,52.45,52.58,52.39,52.45,154500.0,28.5448,28.6156,28.5122,28.5448,154500.0
2010-09-29 14:30:00,52.46,52.62,52.45,52.59,152500.0,28.5503,28.6374,28.5448,28.621,152500.0
2010-09-29 15:00:00,52.6,52.61,52.12,52.16,328000.0,28.6265,28.6319,28.3652,28.387,328000.0
2010-09-29 15:30:00,52.16,52.19,51.84,51.91,1108000.0,28.387,28.4033,28.2129,28.251,1108000.0
2010-09-30 09:30:00,52.25,52.8,52.1,52.5,478000.0,28.436,28.7353,28.3544,28.5721,478000.0
2010-09-30 10:00:00,52.5,52.84,52.47,52.74,263500.0,28.5721,28.7571,28.5557,28.7027,263500.0
2010-09-30 10:30:00,52.78,52.79,52.5,52.53,183000.0,28.7244,28.7299,28.5721,28.5884,183000.0
2010-09-30 11:00:00,52.5,52.74,52.43,52.55,262000.0,28.5721,28.7027,28.534,28.5993,262000.0
2010-09-30 11:30:00,52.55,52.67,52.48,52.59,132500.0,28.5993,28.6646,28.5612,28.621,132500.0
2010-09-30 12:00:00,52.55,52.67,52.43,52.59,178500.0,28.5993,28.6646,28.534,28.621,178500.0
2010-09-30 12:30:00,52.58,52.82,52.58,52.8,93500.0,28.6156,28.7462,28.6156,28.7353,93500.0
2010-09-30 13:00:00,52.82,52.82,52.56,52.59,102500.0,28.7462,28.7462,28.6047,28.621,102500.0
2010-09-30 13:30:00,52.59,52.59,52.24,52.3,152500.0,28.621,28.621,28.4306,28.4632,152500.0
2010-09-30 14:00:00,52.34,52.61,52.27,52.55,137000.0,28.485,28.6319,28.4469,28.5993,137000.0
2010-09-30 14:30:00,52.54,52.69,52.49,52.49,153500.0,28.5938,28.6755,28.5666,28.5666,153500.0
2010-09-30 15:00:00,52.49,52.62,52.37,52.43,219500.0,28.5666,28.6374,28.5013,28.534,219500.0
2010-09-30 15:30:00,52.41,52.43,52.04,52.09,559000.0,28.5231,28.534,28.3217,28.3489,559000.0
2010-10-01 09:30:00,52.2,52.4,51.88,52.06,270000.0,28.4088,28.5176,28.2346,28.3326,270000.0
2010-10-01 10:00:00,52.01,52.18,51.66,51.68,221500.0,28.3054,28.3979,28.1149,28.1258,221500.0
2010-10-01 10:30:00,51.7,51.73,51.31,51.32,217500.0,28.1367,28.153,27.9244,27.9299,217500.0
2010-10-01 11:00:00,51.33,51.68,51.31,51.62,124000.0,27.9353,28.1258,27.9244,28.0931,124000.0
2010-10-01 11:30:00,51.62,52.0,51.59,51.98,86000.0,28.0931,28.2999,28.0768,28.2891,86000.0
2010-10-01 12:00:00,51.98,52.0,51.77,51.82,114000.0,28.2891,28.2999,28.1748,28.202,114000.0
2010-10-01 12:30:00,51.82,51.84,51.7,51.81,66500.0,28.202,28.2129,28.1367,28.1965,66500.0
2010-10-01 13:00:00,51.82,52.08,51.82,51.98,93000.0,28.202,28.3435,28.202,28.2891,93000.0
2010-10-01 13:30:00,52.01,52.03,51.82,52.03,79000.0,28.3054,28.3163,28.202,28.3163,79000.0
2010-10-01 14:00:00,52.03,52.12,51.95,52.02,212500.0,28.3163,28.3652,28.2727,28.3108,212500.0
2010-10-01 14:30:00,52.04,52.1,51.99,52.1,85500.0,28.3217,28.3544,28.2945,28.3544,85500.0
2010-10-01 15:00:00,52.11,52.14,51.93,51.95,123500.0,28.3598,28.3761,28.2618,28.2727,123500.0
2010-10-01 15:30:00,51.95,52.05,51.87,52.0,244500.0,28.2727,28.3272,28.2292,28.2999,244500.0
2010-10-04 09:30:00,51.92,52.67,51.6,52.26,216500.0,28.2564,28.6646,28.0823,28.4414,216500.0
2010-10-04 10:00:00,52.25,52.44,52.24,52.44,148000.0,28.436,28.5394,28.4306,28.5394,148000.0
2010-10-04 10:30:00,52.43,52.55,52.3,52.37,128500.0,28.534,28.5993,28.4632,28.5013,128500.0
2010-10-04 11:00:00,52.35,52.44,52.18,52.2,126500.0,28.4904,28.5394,28.3979,28.4088,126500.0
2010-10-04 11:30:00,52.19,52.25,51.93,51.98,135500.0,28.4033,28.436,28.2618,28.2891,135500.0
2010-10-04 12:00:00,51.97,52.14,51.86,52.02,250500.0,28.2836,28.3761,28.2238,28.3108,250500.0
2010-10-04 12:30:00,52.04,52.06,51.89,51.97,122000.0,28.3217,28.3326,28.2401,28.2836,122000.0
2010-10-04 13:00:00,52.01,52.07,51.94,51.99,67500.0,28.3054,28.338,28.2673,28.2945,67500.0
2010-10-04 13:30:00,51.99,52.09,51.93,52.09,62000.0,28.2945,28.3489,28.2618,28.3489,62000.0
2010-10-04 14:00:00,52.09,52.18,51.86,51.98,107500.0,28.3489,28.3979,28.2238,28.2891,107500.0
2010-10-04 14:30:00,51.96,52.14,51.93,52.06,87500.0,28.2782,28.3761,28.2618,28.3326,87500.0
2010-10-04 15:00:00,52.06,52.23,52.03,52.13,140000.0,28.3326,28.4251,28.3163,28.3707,140000.0
2010-10-04 15:30:00,52.14,52.16,51.86,51.98,379500.0,28.3761,28.387,28.2238,28.2891,379500.0
2010-10-05 09:30:00,52.47,52.58,51.64,52.38,288500.0,28.5557,28.6156,28.104,28.5067,288500.0
2010-10-05 10:00:00,52.23,52.8,52.16,52.78,327000.0,28.4251,28.7353,28.387,28.7244,327000.0
2010-10-05 10:30:00,52.82,53.22,52.79,53.1,258500.0,28.7462,28.9639,28.7299,28.8986,258500.0
2010-10-05 11:00:00,53.06,53.2,52.92,53.15,244500.0,28.8768,28.953,28.8006,28.9258,244500.0
2010-10-05 11:30:00,53.14,53.49,53.12,53.28,245500.0,28.9204,29.1108,28.9095,28.9966,245500.0
2010-10-05 12:00:00,53.27,53.41,53.27,53.33,84000.0,28.9911,29.0673,28.9911,29.0238,84000.0
2010-10-05 12:30:00,53.33,53.53,53.33,53.51,102000.0,29.0238,29.1326,29.0238,29.1217,102000.0
2010-10-05 13:00:00,53.51,53.94,53.49,53.82,198500.0,29.1217,29.3557,29.1108,29.2904,198500.0
2010-10-05 13:30:00,53.84,53.94,53.7,53.74,188500.0,29.3013,29.3557,29.2251,29.2469,188500.0
2010-10-05 14:00:00,53.74,53.83,53.7,53.74,85500.0,29.2469,29.2959,29.2251,29.2469,85500.0
2010-10-05 14:30:00,53.71,53.82,53.61,53.67,120500.0,29.2306,29.2904,29.1762,29.2088,120500.0
2010-10-05 15:00:00,53.68,53.7,53.43,53.5,316500.0,29.2142,29.2251,29.0782,29.1163,316500.0
2010-10-05 15:30:00,53.48,53.56,53.33,53.54,633000.0,29.1054,29.1489,29.0238,29.1381,633000.0
2010-10-06 09:30:00,53.74,53.95,53.07,53.35,341500.0,29.2469,29.3612,28.8823,29.0347,341500.0
2010-10-06 10:00:00,53.38,53.66,53.26,53.63,221000.0,29.051,29.2034,28.9857,29.187,221000.0
2010-10-06 10:30:00,53.63,53.86,53.38,53.84,155000.0,29.187,29.3122,29.051,29.3013,155000.0
2010-10-06 11:00:00,53.83,54.0,53.79,53.98,131000.0,29.2959,29.3884,29.2741,29.3775,131000.0
2010-10-06 11:30:00,54.0,54.18,53.98,54.05,110500.0,29.3884,29.4864,29.3775,29.4156,110500.0
2010-10-06 12:00:00,54.03,54.11,53.8,53.88,76000.0,29.4047,29.4483,29.2796,29.3231,76000.0
2010-10-06 12:30:00,53.84,54.05,53.78,53.96,103000.0,29.3013,29.4156,29.2687,29.3666,103000.0
2010-10-06 13:00:00,53.96,54.04,53.88,53.92,123000.0,29.3666,29.4102,29.3231,29.3449,123000.0
2010-10-06 13:30:00,53.92,53.96,53.6,53.72,50000.0,29.3449,29.3666,29.1707,29.236,50000.0
2010-10-06 14:00:00,53.73,53.77,53.52,53.61,80500.0,29.2415,29.2632,29.1272,29.1762,80500.0
2010-10-06 14:30:00,53.61,53.64,53.52,53.57,71000.0,29.1762,29.1925,29.1272,29.1544,71000.0
2010-10-06 15:00:00,53.57,53.57,53.37,53.42,93500.0,29.1544,29.1544,29.0455,29.0727,93500.0
2010-10-06 15:30:00,53.42,53.48,53.35,53.45,224000.0,29.0727,29.1054,29.0347,29.0891,224000.0
2010-10-07 09:30:00,53.59,53.98,53.57,53.65,91000.0,29.1653,29.3775,29.1544,29.1979,91000.0
2010-10-07 10:00:00,53.62,53.67,53.26,53.41,198500.0,29.1816,29.2088,28.9857,29.0673,198500.0
2010-10-07 10:30:00,53.46,53.51,53.24,53.24,95000.0,29.0945,29.1217,28.9748,28.9748,95000.0
2010-10-07 11:00:00,53.24,53.24,53.0,53.03,143500.0,28.9748,28.9748,28.8442,28.8605,143500.0
2010-10-07 11:30:00,53.03,53.24,53.03,53.17,115500.0,28.8605,28.9748,28.8605,28.9367,115500.0
2010-10-07 12:00:00,53.17,53.18,53.0,53.0,37000.0,28.9367,28.9421,28.8442,28.8442,37000.0
2010-10-07 12:30:00,53.0,53.02,52.77,52.83,112500.0,28.8442,28.8551,28.719,28.7517,112500.0
2010-10-07 13:00:00,52.81,52.92,52.71,52.72,91000.0,28.7408,28.8006,28.6863,28.6918,91000.0
2010-10-07 13:30:00,52.71,52.8,52.67,52.7,90000.0,28.6863,28.7353,28.6646,28.6809,90000.0
2010-10-07 14:00:00,52.72,52.86,52.69,52.81,169500.0,28.6918,28.768,28.6755,28.7408,169500.0
2010-10-07 14:30:00,52.79,52.84,52.72,52.81,117500.0,28.7299,28.7571,28.6918,28.7408,117500.0
2010-10-07 15:00:00,52.81,52.88,52.65,52.67,265500.0,28.7408,28.7789,28.6537,28.6646,265500.0
2010-10-07 15:30:00,52.67,52.85,52.65,52.78,364500.0,28.6646,28.7625,28.6537,28.7244,364500.0
2010-10-08 09:30:00,52.71,52.71,52.3,52.35,205500.0,28.6863,28.6863,28.4632,28.4904,205500.0
2010-10-08 10:00:00,52.35,52.45,52.1,52.27,228500.0,28.4904,28.5448,28.3544,28.4469,228500.0
2010-10-08 10:30:00,52.28,52.34,52.1,52.23,215000.0,28.4523,28.485,28.3544,28.4251,215000.0
2010-10-08 11:00:00,52.27,52.44,52.19,52.39,138500.0,28.4469,28.5394,28.4033,28.5122,138500.0
2010-10-08 11:30:00,52.41,52.45,52.33,52.4,159500.0,28.5231,28.5448,28.4795,28.5176,159500.0
2010-10-08 12:00:00,52.4,52.49,52.34,52.49,112500.0,28.5176,28.5666,28.485,28.5666,112500.0
2010-10-08 12:30:00,52.47,52.61,52.42,52.6,130500.0,28.5557,28.6319,28.5285,28.6265,130500.0
2010-10-08 13:00:00,52.6,52.62,52.45,52.55,99000.0,28.6265,28.6374,28.5448,28.5993,99000.0
2010-10-08 13:30:00,52.56,52.6,52.42,52.5,76000.0,28.6047,28.6265,28.5285,28.5721,76000.0
2010-10-08 14:00:00,52.5,52.53,52.34,52.52,100000.0,28.5721,28.5884,28.485,28.5829,100000.0
2010-10-08 14:30:00,52.51,52.61,52.44,52.44,156500.0,28.5775,28.6319,28.5394,28.5394,156500.0
2010-10-08 15:00:00,52.44,52.61,52.4,52.42,136500.0,28.5394,28.6319,28.5176,28.5285,136500.0
2010-10-08 15:30:00,52.43,52.64,52.42,52.48,339500.0,28.534,28.6482,28.5285,28.5612,339500.0
2010-10-11 09:30:00,52.48,52.48,51.93,52.19,268000.0,28.5612,28.5612,28.2618,28.4033,268000.0
2010-10-11 10:00:00,52.19,52.24,51.84,52.04,197500.0,28.4033,28.4306,28.2129,28.3217,197500.0
2010-10-11 10:30:00,52.04,52.15,51.9,51.94,246000.0,28.3217,28.3816,28.2455,28.2673,246000.0
2010-10-11 11:00:00,51.92,52.09,51.91,52.05,104000.0,28.2564,28.3489,28.251,28.3272,104000.0
2010-10-11 11:30:00,52.04,52.08,51.83,51.84,120500.0,28.3217,28.3435,28.2074,28.2129,120500.0
2010-10-11 12:00:00,51.88,52.07,51.83,52.01,93000.0,28.2346,28.338,28.2074,28.3054,93000.0
2010-10-11 12:30:00,52.0,52.06,51.98,52.0,114000.0,28.2999,28.3326,28.2891,28.2999,114000.0
2010-10-11 13:00:00,51.99,52.01,51.91,51.95,76500.0,28.2945,28.3054,28.251,28.2727,76500.0
2010-10-11 13:30:00,51.94,52.03,51.92,51.97,76500.0,28.2673,28.3163,28.2564,28.2836,76500.0
2010-10-11 14:00:00,51.98,52.01,51.92,51.95,80000.0,28.2891,28.3054,28.2564,28.2727,80000.0
2010-10-11 14:30:00,51.97,51.97,51.84,51.85,140500.0,28.2836,28.2836,28.2129,28.2183,140500.0
2010-10-11 15:00:00,51.85,51.92,51.74,51.79,186000.0,28.2183,28.2564,28.1584,28.1857,186000.0
2010-10-11 15:30:00,51.8,51.99,51.77,51.92,307000.0,28.1911,28.2945,28.1748,28.2564,307000.0
2010-10-12 09:30:00,51.9,51.98,51.12,51.38,504000.0,28.2455,28.2891,27.821,27.9625,504000.0
2010-10-12 10:00:00,51.42,51.57,51.3,51.41,189500.0,27.9843,28.0659,27.919,27.9788,189500.0
2010-10-12 10:30:00,51.39,51.59,51.13,51.24,325000.0,27.968,28.0768,27.8265,27.8863,325000.0
2010-10-12 11:00:00,51.24,51.54,51.21,51.51,112500.0,27.8863,28.0496,27.87,28.0333,112500.0
2010-10-12 11:30:00,51.53,51.64,51.49,51.56,175000.0,28.0442,28.104,28.0224,28.0605,175000.0
2010-10-12 12:00:00,51.56,51.63,51.5,51.51,94000.0,28.0605,28.0986,28.0278,28.0333,94000.0
2010-10-12 12:30:00,51.52,51.58,51.49,51.53,170500.0,28.0387,28.0714,28.0224,28.0442,170500.0
2010-10-12 13:00:00,51.52,51.58,51.49,51.54,61000.0,28.0387,28.0714,28.0224,28.0496,61000.0
2010-10-12 13:30:00,51.54,51.62,51.52,51.59,126500.0,28.0496,28.0931,28.0387,28.0768,126500.0
2010-10-12 14:00:00,51.58,52.06,51.57,51.94,448000.0,28.0714,28.3326,28.0659,28.2673,448000.0
2010-10-12 14:30:00,51.94,51.99,51.85,51.93,280000.0,28.2673,28.2945,28.2183,28.2618,280000.0
2010-10-12 15:00:00,51.91,52.3,51.84,52.25,1236000.0,28.251,28.4632,28.2129,28.436,1236000.0
2010-10-12 15:30:00,52.25,52.97,52.19,52.84,1391000.0,28.436,28.8278,28.4033,28.7571,1391000.0
2010-10-13 09:30:00,53.02,53.24,52.56,52.6,471000.0,28.8551,28.9748,28.6047,28.6265,471000.0
2010-10-13 10:00:00,52.59,52.63,52.01,52.08,586000.0,28.621,28.6428,28.3054,28.3435,586000.0
2010-10-13 10:30:00,52.1,52.33,52.0,52.15,361000.0,28.3544,28.4795,28.2999,28.3816,361000.0
2010-10-13 11:00:00,52.13,52.34,52.04,52.19,191000.0,28.3707,28.485,28.3217,28.4033,191000.0
2010-10-13 11:30:00,52.2,52.32,52.09,52.12,120500.0,28.4088,28.4741,28.3489,28.3652,120500.0
2010-10-13 12:00:00,52.13,52.18,51.97,52.15,169000.0,28.3707,28.3979,28.2836,28.3816,169000.0
2010-10-13 12:30:00,52.15,52.61,52.15,52.41,260500.0,28.3816,28.6319,28.3816,28.5231,260500.0
2010-10-13 13:00:00,52.43,52.58,52.32,52.36,119500.0,28.534,28.6156,28.4741,28.4959,119500.0
2010-10-13 13:30:00,52.39,52.51,52.32,52.39,70500.0,28.5122,28.5775,28.4741,28.5122,70500.0
2010-10-13 14:00:00,52.4,52.64,52.37,52.63,204000.0,28.5176,28.6482,28.5013,28.6428,204000.0
2010-10-13 14:30:00,52.64,52.8,52.64,52.78,225000.0,28.6482,28.7353,28.6482,28.7244,225000.0
2010-10-13 15:00:00,52.77,53.0,52.67,52.67,354000.0,28.719,28.8442,28.6646,28.6646,354000.0
2010-10-13 15:30:00,52.67,52.83,52.65,52.75,510000.0,28.6646,28.7517,28.6537,28.7081,510000.0
2010-10-14 09:30:00,52.66,52.99,52.33,52.42,254000.0,28.6591,28.8387,28.4795,28.5285,254000.0
2010-10-14 10:00:00,52.43,52.56,52.26,52.45,184500.0,28.534,28.6047,28.4414,28.5448,184500.0
2010-10-14 10:30:00,52.43,52.59,52.43,52.55,83500.0,28.534,28.621,28.534,28.5993,83500.0
2010-10-14 11:00:00,52.55,52.59,52.26,52.35,152500.0,28.5993,28.621,28.4414,28.4904,152500.0
2010-10-14 11:30:00,52.34,52.45,52.2,52.39,101500.0,28.485,28.5448,28.4088,28.5122,101500.0
2010-10-14 12:00:00,52.4,52.68,52.4,52.5,130000.0,28.5176,28.67,28.5176,28.5721,130000.0
2010-10-14 12:30:00,52.5,52.56,52.4,52.49,62500.0,28.5721,28.6047,28.5176,28.5666,62500.0
2010-10-14 13:00:00,52.48,52.53,52.33,52.42,128000.0,28.5612,28.5884,28.4795,28.5285,128000.0
2010-10-14 13:30:00,52.43,52.7,52.41,52.7,166000.0,28.534,28.6809,28.5231,28.6809,166000.0
2010-10-14 14:00:00,52.68,52.99,52.6,52.8,280500.0,28.67,28.8387,28.6265,28.7353,280500.0
2010-10-14 14:30:00,52.8,52.88,52.65,52.79,135000.0,28.7353,28.7789,28.6537,28.7299,135000.0
2010-10-14 15:00:00,52.79,52.94,52.64,52.84,197500.0,28.7299,28.8115,28.6482,28.7571,197500.0
2010-10-14 15:30:00,52.85,53.1,52.81,52.99,494500.0,28.7625,28.8986,28.7408,28.8387,494500.0
2010-10-15 09:30:00,53.17,53.17,52.72,52.88,466000.0,28.9367,28.9367,28.6918,28.7789,466000.0
2010-10-15 10:00:00,52.92,53.16,52.57,52.8,261500.0,28.8006,28.9312,28.6102,28.7353,261500.0
2010-10-15 10:30:00,52.79,53.13,52.79,53.08,124000.0,28.7299,28.9149,28.7299,28.8877,124000.0
2010-10-15 11:00:00,53.12,53.46,53.11,53.46,258000.0,28.9095,29.0945,28.904,29.0945,258000.0
2010-10-15 11:30:00,53.46,53.55,52.95,53.07,158500.0,29.0945,29.1435,28.817,28.8823,158500.0
2010-10-15 12:00:00,53.08,53.3,53.02,53.25,117500.0,28.8877,29.0074,28.8551,28.9802,117500.0
2010-10-15 12:30:00,53.31,53.39,53.18,53.25,126500.0,29.0129,29.0564,28.9421,28.9802,126500.0
2010-10-15 13:00:00,53.28,53.77,53.23,53.76,277000.0,28.9966,29.2632,28.9693,29.2578,277000.0
2010-10-15 13:30:00,53.78,53.9,53.5,53.5,232000.0,29.2687,29.334,29.1163,29.1163,232000.0
2010-10-15 14:00:00,53.46,53.59,53.32,53.59,96500.0,29.0945,29.1653,29.0183,29.1653,96500.0
2010-10-15 14:30:00,53.54,53.67,53.51,53.57,133000.0,29.1381,29.2088,29.1217,29.1544,133000.0
2010-10-15 15:00:00,53.59,53.69,53.53,53.58,177500.0,29.1653,29.2197,29.1326,29.1598,177500.0
2010-10-15 15:30:00,53.58,53.65,53.47,53.5,493000.0,29.1598,29.1979,29.1,29.1163,493000.0
2010-10-18 09:30:00,54.18,55.28,54.01,55.08,716500.0,29.4864,30.085,29.3938,29.9762,716500.0
2010-10-18 10:00:00,55.08,55.6,55.04,55.51,533500.0,29.9762,30.2592,29.9544,30.2102,533500.0
2010-10-18 10:30:00,55.49,55.77,55.47,55.76,308000.0,30.1993,30.3517,30.1884,30.3462,308000.0
2010-10-18 11:00:00,55.77,55.77,55.37,55.5,367500.0,30.3517,30.3517,30.134,30.2047,367500.0
2010-10-18 11:30:00,55.5,55.9,55.48,55.9,296000.0,30.2047,30.4224,30.1939,30.4224,296000.0
2010-10-18 12:00:00,55.9,55.93,55.62,55.65,141000.0,30.4224,30.4388,30.2701,30.2864,141000.0
2010-10-18 12:30:00,55.66,56.0,55.62,55.96,264000.0,30.2918,30.4769,30.2701,30.4551,264000.0
2010-10-18 13:00:00,55.92,56.52,55.91,56.42,379500.0,30.4333,30.7599,30.4279,30.7054,379500.0
2010-10-18 13:30:00,56.4,56.49,55.94,56.28,393000.0,30.6946,30.7435,30.4442,30.6292,393000.0
2010-10-18 14:00:00,56.23,56.57,56.22,56.33,316000.0,30.602,30.7871,30.5966,30.6565,316000.0
2010-10-18 14:30:00,56.33,56.34,56.08,56.15,247000.0,30.6565,30.6619,30.5204,30.5585,247000.0
2010-10-18 15:00:00,56.13,56.27,56.0,56.23,338500.0,30.5476,30.6238,30.4769,30.602,338500.0
2010-10-18 15:30:00,56.23,56.26,56.04,56.17,753000.0,30.602,30.6184,30.4986,30.5694,753000.0
2010-10-19 09:30:00,55.59,55.59,55.12,55.25,454500.0,30.2537,30.2537,29.9979,30.0687,454500.0
2010-10-19 10:00:00,55.21,55.48,55.12,55.2,362500.0,30.0469,30.1939,29.9979,30.0415,362500.0
2010-10-19 10:30:00,55.24,55.84,55.19,55.73,339000.0,30.0632,30.3898,30.036,30.3299,339000.0
2010-10-19 11:00:00,55.74,55.74,55.49,55.64,215000.0,30.3354,30.3354,30.1993,30.2809,215000.0
2010-10-19 11:30:00,55.65,56.14,55.65,56.08,195500.0,30.2864,30.5531,30.2864,30.5204,195500.0
2010-10-19 12:00:00,56.08,56.44,56.06,56.39,270500.0,30.5204,30.7163,30.5095,30.6891,270500.0
2010-10-19 12:30:00,56.39,56.39,55.98,56.08,174000.0,30.6891,30.6891,30.466,30.5204,174000.0
2010-10-19 13:00:00,56.08,56.16,55.89,55.95,162000.0,30.5204,30.5639,30.417,30.4496,162000.0
2010-10-19 13:30:00,55.95,56.0,55.46,55.57,154500.0,30.4496,30.4769,30.183,30.2428,154500.0
2010-10-19 14:00:00,55.59,55.9,55.33,55.89,538500.0,30.2537,30.4224,30.1122,30.417,538500.0
2010-10-19 14:30:00,55.89,56.19,55.85,55.9,412000.0,30.417,30.5803,30.3952,30.4224,412000.0
2010-10-19 15:00:00,55.88,56.0,55.47,55.75,392500.0,30.4116,30.4769,30.1884,30.3408,392500.0
2010-10-19 15:30:00,55.75,56.32,55.6,56.16,682500.0,30.3408,30.651,30.2592,30.5639,682500.0
2010-10-20 09:30:00,55.91,56.25,55.8,55.91,441500.0,30.4279,30.6129,30.368,30.4279,441500.0
2010-10-20 10:00:00,55.91,55.98,55.63,55.98,282000.0,30.4279,30.466,30.2755,30.466,282000.0
2010-10-20 10:30:00,55.98,56.36,55.85,56.35,394000.0,30.466,30.6728,30.3952,30.6673,394000.0
2010-10-20 11:00:00,56.33,56.99,56.33,56.72,711500.0,30.6565,31.0156,30.6565,30.8687,711500.0
2010-10-20 11:30:00,56.71,56.85,56.5,56.71,225500.0,30.8633,30.9395,30.749,30.8633,225500.0
2010-10-20 12:00:00,56.68,57.0,56.68,56.94,243500.0,30.8469,31.0211,30.8469,30.9884,243500.0
2010-10-20 12:30:00,56.91,56.98,56.75,56.82,142500.0,30.9721,31.0102,30.885,30.9231,142500.0
2010-10-20 13:00:00,56.85,56.89,56.7,56.75,156500.0,30.9395,30.9612,30.8578,30.885,156500.0
2010-10-20 13:30:00,56.78,56.83,56.54,56.63,146500.0,30.9014,30.9286,30.7707,30.8197,146500.0
2010-10-20 14:00:00,56.65,56.85,56.43,56.74,214000.0,30.8306,30.9395,30.7109,30.8796,214000.0
2010-10-20 14:30:00,56.78,56.88,56.41,56.46,173500.0,30.9014,30.9558,30.7,30.7272,173500.0
2010-10-20 15:00:00,56.46,56.55,56.28,56.51,188000.0,30.7272,30.7762,30.6292,30.7544,188000.0
2010-10-20 15:30:00,56.5,56.55,56.07,56.12,628000.0,30.749,30.7762,30.515,30.5422,628000.0
2010-10-21 09:30:00,56.7,56.86,56.04,56.23,333500.0,30.8578,30.9449,30.4986,30.602,333500.0
2010-10-21 10:00:00,56.2,56.8,56.08,56.76,311000.0,30.5857,30.9122,30.5204,30.8905,311000.0
2010-10-21 10:30:00,56.78,57.1,56.76,57.07,245500.0,30.9014,31.0755,30.8905,31.0592,245500.0
2010-10-21 11:00:00,57.04,57.24,56.68,56.79,309500.0,31.0429,31.1517,30.8469,30.9068,309500.0
2010-10-21 11:30:00,56.8,56.81,56.35,56.72,169000.0,30.9122,30.9177,30.6673,30.8687,169000.0
2010-10-21 12:00:00,56.77,56.83,56.4,56.47,179000.0,30.8959,30.9286,30.6946,30.7326,179000.0
2010-10-21 12:30:00,56.53,56.6,56.34,56.39,98000.0,30.7653,30.8034,30.6619,30.6891,98000.0
2010-10-21 13:00:00,56.39,56.52,56.34,56.46,84000.0,30.6891,30.7599,30.6619,30.7272,84000.0
2010-10-21 13:30:00,56.46,56.46,56.0,56.05,222500.0,30.7272,30.7272,30.4769,30.5041,222500.0
2010-10-21 14:00:00,56.04,56.29,55.95,56.23,165000.0,30.4986,30.6347,30.4496,30.602,165000.0
2010-10-21 14:30:00,56.26,56.37,56.18,56.27,150500.0,30.6184,30.6782,30.5748,30.6238,150500.0
2010-10-21 15:00:00,56.3,56.48,56.24,56.34,321500.0,30.6401,30.7381,30.6075,30.6619,321500.0
2010-10-21 15:30:00,56.37,56.48,56.25,56.47,389000.0,30.6782,30.7381,30.6129,30.7326,389000.0
2010-10-22 09:30:00,56.38,56.8,56.11,56.57,173000.0,30.6837,30.9122,30.5367,30.7871,173000.0
2010-10-22 10:00:00,56.58,56.85,56.45,56.8,184000.0,30.7925,30.9395,30.7218,30.9122,184000.0
2010-10-22 10:30:00,56.8,56.84,56.57,56.64,117000.0,30.9122,30.934,30.7871,30.8252,117000.0
2010-10-22 11:00:00,56.63,56.65,56.48,56.64,54000.0,30.8197,30.8306,30.7381,30.8252,54000.0
2010-10-22 11:30:00,56.65,56.68,56.54,56.6,64500.0,30.8306,30.8469,30.7707,30.8034,64500.0
2010-10-22 12:00:00,56.61,56.81,56.5,56.77,64000.0,30.8088,30.9177,30.749,30.8959,64000.0
2010-10-22 12:30:00,56.81,56.94,56.73,56.76,96000.0,30.9177,30.9884,30.8741,30.8905,96000.0
2010-10-22 13:00:00,56.76,56.78,56.68,56.69,53500.0,30.8905,30.9014,30.8469,30.8524,53500.0
2010-10-22 13:30:00,56.69,56.69,56.51,56.51,61500.0,30.8524,30.8524,30.7544,30.7544,61500.0
2010-10-22 14:00:00,56.51,56.62,56.42,56.5,134000.0,30.7544,30.8143,30.7054,30.749,134000.0
2010-10-22 14:30:00,56.47,56.7,56.47,56.6,110000.0,30.7326,30.8578,30.7326,30.8034,110000.0
2010-10-22 15:00:00,56.62,56.7,56.57,56.6,126000.0,30.8143,30.8578,30.7871,30.8034,126000.0
2010-10-22 15:30:00,56.6,56.74,56.48,56.74,411500.0,30.8034,30.8796,30.7381,30.8796,411500.0
2010-10-25 09:30:00,57.07,57.16,56.42,56.69,376500.0,31.0592,31.1082,30.7054,30.8524,376500.0
2010-10-25 10:00:00,56.68,56.76,56.24,56.58,322500.0,30.8469,30.8905,30.6075,30.7925,322500.0
2010-10-25 10:30:00,56.58,56.68,56.23,56.27,216500.0,30.7925,30.8469,30.602,30.6238,216500.0
2010-10-25 11:00:00,56.23,56.58,56.15,56.57,299000.0,30.602,30.7925,30.5585,30.7871,299000.0
2010-10-25 11:30:00,56.58,56.61,56.45,56.49,113000.0,30.7925,30.8088,30.7218,30.7435,113000.0
2010-10-25 12:00:00,56.48,56.49,56.21,56.31,184000.0,30.7381,30.7435,30.5911,30.6456,184000.0
2010-10-25 12:30:00,56.32,56.32,56.16,56.24,129500.0,30.651,30.651,30.5639,30.6075,129500.0
2010-10-25 13:00:00,56.24,56.58,56.23,56.55,126500.0,30.6075,30.7925,30.602,30.7762,126500.0
2010-10-25 13:30:00,56.51,56.64,56.42,56.64,100000.0,30.7544,30.8252,30.7054,30.8252,100000.0
2010-10-25 14:00:00,56.64,56.75,56.56,56.73,167000.0,30.8252,30.885,30.7816,30.8741,167000.0
2010-10-25 14:30:00,56.75,56.8,56.57,56.66,181500.0,30.885,30.9122,30.7871,30.8361,181500.0
2010-10-25 15:00:00,56.66,56.92,56.63,56.87,208500.0,30.8361,30.9776,30.8197,30.9503,208500.0
2010-10-25 15:30:00,56.88,56.91,56.51,56.6,461500.0,30.9558,30.9721,30.7544,30.8034,461500.0
2010-10-26 09:30:00,56.26,56.63,56.16,56.38,461000.0,30.6184,30.8197,30.5639,30.6837,461000.0
2010-10-26 10:00:00,56.4,56.44,56.22,56.41,251000.0,30.6946,30.7163,30.5966,30.7,251000.0
2010-10-26 10:30:00,56.37,56.62,56.24,56.55,306500.0,30.6782,30.8143,30.6075,30.7762,306500.0
2010-10-26 11:00:00,56.54,56.6,56.31,56.6,144500.0,30.7707,30.8034,30.6456,30.8034,144500.0
2010-10-26 11:30:00,56.56,56.58,56.43,56.5,85500.0,30.7816,30.7925,30.7109,30.749,85500.0
2010-10-26 12:00:00,56.5,56.56,56.42,56.44,96500.0,30.749,30.7816,30.7054,30.7163,96500.0
2010-10-26 12:30:00,56.44,56.5,56.38,56.48,73500.0,30.7163,30.749,30.6837,30.7381,73500.0
2010-10-26 13:00:00,56.5,56.52,56.35,56.35,97500.0,30.749,30.7599,30.6673,30.6673,97500.0
2010-10-26 13:30:00,56.32,56.48,56.3,56.35,73000.0,30.651,30.7381,30.6401,30.6673,73000.0
2010-10-26 14:00:00,56.34,56.4,56.23,56.3,124500.0,30.6619,30.6946,30.602,30.6401,124500.0
2010-10-26 14:30:00,56.28,56.4,56.22,56.37,84500.0,30.6292,30.6946,30.5966,30.6782,84500.0
2010-10-26 15:00:00,56.38,56.39,56.18,56.19,301500.0,30.6837,30.6891,30.5748,30.5803,301500.0
2010-10-26 15:30:00,56.21,56.25,55.97,56.1,649000.0,30.5911,30.6129,30.4605,30.5313,649000.0
2010-10-27 09:30:00,55.79,55.95,55.63,55.84,592500.0,30.3626,30.4496,30.2755,30.3898,592500.0
2010-10-27 10:00:00,55.84,56.22,55.83,56.01,327500.0,30.3898,30.5966,30.3843,30.4823,327500.0
2010-10-27 10:30:00,56.01,56.09,55.86,56.02,699000.0,30.4823,30.5258,30.4007,30.4877,699000.0
2010-10-27 11:00:00,56.05,56.07,55.81,55.88,564500.0,30.5041,30.515,30.3735,30.4116,564500.0
2010-10-27 11:30:00,55.89,55.91,55.68,55.81,245000.0,30.417,30.4279,30.3027,30.3735,245000.0
2010-10-27 12:00:00,55.8,55.82,55.64,55.72,161000.0,30.368,30.3789,30.2809,30.3245,161000.0
2010-10-27 12:30:00,55.71,55.83,55.67,55.8,126000.0,30.319,30.3843,30.2973,30.368,126000.0
2010-10-27 13:00:00,55.81,56.3,55.81,56.3,182500.0,30.3735,30.6401,30.3735,30.6401,182500.0
2010-10-27 13:30:00,56.28,56.5,56.17,56.26,299500.0,30.6292,30.749,30.5694,30.6184,299500.0
2010-10-27 14:00:00,56.24,56.32,56.18,56.27,190000.0,30.6075,30.651,30.5748,30.6238,190000.0
2010-10-27 14:30:00,56.29,56.61,56.22,56.41,292500.0,30.6347,30.8088,30.5966,30.7,292500.0
2010-10-27 15:00:00,56.42,56.58,56.35,56.39,297500.0,30.7054,30.7925,30.6673,30.6891,297500.0
2010-10-27 15:30:00,56.4,56.54,56.34,56.5,572500.0,30.6946,30.7707,30.6619,30.749,572500.0
2010-10-28 09:30:00,56.85,57.7,56.24,57.38,789000.0,30.9395,31.4021,30.6075,31.2279,789000.0
2010-10-28 10:00:00,57.39,57.6,57.09,57.2,487000.0,31.2333,31.3476,31.0701,31.1299,487000.0
2010-10-28 10:30:00,57.2,57.54,57.1,57.3,404500.0,31.1299,31.315,31.0755,31.1844,404500.0
2010-10-28 11:00:00,57.31,57.35,57.15,57.22,197000.0,31.1898,31.2116,31.1027,31.1408,197000.0
2010-10-28 11:30:00,57.23,57.37,57.14,57.2,122000.0,31.1463,31.2225,31.0973,31.1299,122000.0
2010-10-28 12:00:00,57.2,57.27,56.81,57.04,274000.0,31.1299,31.168,30.9177,31.0429,274000.0
2010-10-28 12:30:00,56.98,57.25,56.82,57.06,195000.0,31.0102,31.1571,30.9231,31.0537,195000.0
2010-10-28 13:00:00,57.08,57.4,56.94,57.34,178000.0,31.0646,31.2388,30.9884,31.2061,178000.0
2010-10-28 13:30:00,57.36,57.39,57.1,57.24,122500.0,31.217,31.2333,31.0755,31.1517,122500.0
2010-10-28 14:00:00,57.17,57.4,57.03,57.17,122000.0,31.1136,31.2388,31.0374,31.1136,122000.0
2010-10-28 14:30:00,57.14,57.35,57.14,57.21,146000.0,31.0973,31.2116,31.0973,31.1354,146000.0
2010-10-28 15:00:00,57.2,57.4,57.08,57.36,310000.0,31.1299,31.2388,31.0646,31.217,310000.0
2010-10-28 15:30:00,57.37,57.92,57.36,57.88,1141000.0,31.2225,31.5218,31.217,31.5,1141000.0
2010-10-29 09:30:00,57.58,57.92,57.3,57.82,480500.0,31.3367,31.5218,31.1844,31.4674,480500.0
2010-10-29 10:00:00,57.82,58.33,57.75,58.25,417000.0,31.4674,31.7449,31.4293,31.7014,417000.0
2010-10-29 10:30:00,58.27,58.4,58.2,58.28,229000.0,31.7123,31.783,31.6742,31.7177,229000.0
2010-10-29 11:00:00,58.34,58.4,58.2,58.27,194500.0,31.7504,31.783,31.6742,31.7123,194500.0
2010-10-29 11:30:00,58.25,58.43,58.11,58.33,418000.0,31.7014,31.7993,31.6252,31.7449,418000.0
2010-10-29 12:00:00,58.34,58.37,58.23,58.32,147000.0,31.7504,31.7667,31.6905,31.7395,147000.0
2010-10-29 12:30:00,58.34,58.34,58.21,58.28,86500.0,31.7504,31.7504,31.6796,31.7177,86500.0
2010-10-29 13:00:00,58.25,58.34,58.19,58.2,116000.0,31.7014,31.7504,31.6687,31.6742,116000.0
2010-10-29 13:30:00,58.19,58.24,58.08,58.14,158500.0,31.6687,31.6959,31.6089,31.6415,158500.0
2010-10-29 14:00:00,58.14,58.24,58.08,58.13,209000.0,31.6415,31.6959,31.6089,31.6361,209000.0
2010-10-29 14:30:00,58.13,58.2,58.09,58.13,141000.0,31.6361,31.6742,31.6143,31.6361,141000.0
2010-10-29 15:00:00,58.13,58.21,58.09,58.2,223000.0,31.6361,31.6796,31.6143,31.6742,223000.0
2010-10-29 15:30:00,58.19,58.3,57.93,57.93,605000.0,31.6687,31.7286,31.5272,31.5272,605000.0
2010-11-01 09:30:00,58.18,58.21,57.82,58.03,175000.0,31.6633,31.6796,31.4674,31.5816,175000.0
2010-11-01 10:00:00,58.07,58.13,57.88,57.9,210000.0,31.6034,31.6361,31.5,31.5109,210000.0
2010-11-01 10:30:00,57.9,57.99,57.78,57.89,165000.0,31.5109,31.5599,31.4456,31.5055,165000.0
2010-11-01 11:00:00,57.85,57.85,57.61,57.68,156000.0,31.4837,31.4837,31.3531,31.3912,156000.0
2010-11-01 11:30:00,57.67,57.76,57.5,57.57,203500.0,31.3857,31.4347,31.2932,31.3313,203500.0
2010-11-01 12:00:00,57.57,57.59,57.38,57.46,161500.0,31.3313,31.3422,31.2279,31.2714,161500.0
2010-11-01 12:30:00,57.45,57.62,57.3,57.62,120000.0,31.266,31.3585,31.1844,31.3585,120000.0
2010-11-01 13:00:00,57.6,57.77,57.55,57.64,130000.0,31.3476,31.4401,31.3204,31.3694,130000.0
2010-11-01 13:30:00,57.67,57.76,57.5,57.5,111000.0,31.3857,31.4347,31.2932,31.2932,111000.0
2010-11-01 14:00:00,57.51,57.59,57.36,57.47,104500.0,31.2986,31.3422,31.217,31.2769,104500.0
2010-11-01 14:30:00,57.46,57.54,57.27,57.42,145000.0,31.2714,31.315,31.168,31.2497,145000.0
2010-11-01 15:00:00,57.42,57.43,56.91,57.04,203000.0,31.2497,31.2551,30.9721,31.0429,203000.0
2010-11-01 15:30:00,57.08,57.44,57.0,57.44,381500.0,31.0646,31.2606,31.0211,31.2606,381500.0
2010-11-02 09:30:00,57.52,58.14,57.52,58.0,348500.0,31.3041,31.6415,31.3041,31.5653,348500.0
2010-11-02 10:00:00,58.0,58.12,57.83,58.08,131000.0,31.5653,31.6306,31.4728,31.6089,131000.0
2010-11-02 10:30:00,57.99,58.08,57.89,57.98,119500.0,31.5599,31.6089,31.5055,31.5544,119500.0
2010-11-02 11:00:00,57.98,58.04,57.79,57.8,98000.0,31.5544,31.5871,31.451,31.4565,98000.0
2010-11-02 11:30:00,57.83,58.04,57.78,57.78,58000.0,31.4728,31.5871,31.4456,31.4456,58000.0
2010-11-02 12:00:00,57.76,57.93,57.56,57.83,140000.0,31.4347,31.5272,31.3259,31.4728,140000.0
2010-11-02 12:30:00,57.85,58.05,57.83,58.02,65000.0,31.4837,31.5925,31.4728,31.5762,65000.0
2010-11-02 13:00:00,58.02,58.05,57.75,57.92,101000.0,31.5762,31.5925,31.4293,31.5218,101000.0
2010-11-02 13:30:00,57.92,57.98,57.8,57.97,89000.0,31.5218,31.5544,31.4565,31.549,89000.0
2010-11-02 14:00:00,57.96,57.96,57.77,57.79,84500.0,31.5436,31.5436,31.4401,31.451,84500.0
2010-11-02 14:30:00,57.8,57.86,57.74,57.81,92000.0,31.4565,31.4891,31.4238,31.4619,92000.0
2010-11-02 15:00:00,57.79,57.86,57.63,57.66,113000.0,31.451,31.4891,31.364,31.3803,113000.0
2010-11-02 15:30:00,57.67,57.79,57.57,57.79,341500.0,31.3857,31.451,31.3313,31.451,341500.0
2010-11-03 09:30:00,57.87,58.29,57.6,58.15,165500.0,31.4946,31.7231,31.3476,31.647,165500.0
2010-11-03 10:00:00,58.18,58.24,57.99,58.08,89500.0,31.6633,31.6959,31.5599,31.6089,89500.0
2010-11-03 10:30:00,58.07,58.25,58.02,58.12,99500.0,31.6034,31.7014,31.5762,31.6306,99500.0
2010-11-03 11:00:00,58.16,58.18,57.78,57.8,152000.0,31.6524,31.6633,31.4456,31.4565,152000.0
2010-11-03 11:30:00,57.77,57.82,57.64,57.69,52500.0,31.4401,31.4674,31.3694,31.3966,52500.0
2010-11-03 12:00:00,57.65,57.65,57.48,57.55,53000.0,31.3748,31.3748,31.2823,31.3204,53000.0
2010-11-03 12:30:00,57.55,57.71,57.5,57.56,38000.0,31.3204,31.4075,31.2932,31.3259,38000.0
2010-11-03 13:00:00,57.54,57.61,57.48,57.48,46000.0,31.315,31.3531,31.2823,31.2823,46000.0
2010-11-03 13:30:00,57.5,57.58,57.48,57.5,55500.0,31.2932,31.3367,31.2823,31.2932,55500.0
2010-11-03 14:00:00,57.5,57.82,57.13,57.19,161500.0,31.2932,31.4674,31.0918,31.1245,161500.0
2010-11-03 14:30:00,57.19,57.73,57.0,57.68,95500.0,31.1245,31.4184,31.0211,31.3912,95500.0
2010-11-03 15:00:00,57.65,57.89,57.44,57.71,118500.0,31.3748,31.5055,31.2606,31.4075,118500.0
2010-11-03 15:30:00,57.7,57.92,57.56,57.92,197500.0,31.4021,31.5218,31.3259,31.5218,197500.0
2010-11-04 09:30:00,58.4,58.7,58.04,58.56,264500.0,31.783,31.9463,31.5871,31.8701,264500.0
2010-11-04 10:00:00,58.56,58.75,58.5,58.71,217500.0,31.8701,31.9735,31.8374,31.9517,217500.0
2010-11-04 10:30:00,58.72,58.8,58.58,58.78,168000.0,31.9572,32.0007,31.881,31.9898,168000.0
2010-11-04 11:00:00,58.83,58.85,58.69,58.69,148000.0,32.017,32.0279,31.9408,31.9408,148000.0
2010-11-04 11:30:00,58.71,58.81,58.63,58.65,147500.0,31.9517,32.0061,31.9082,31.9191,147500.0
2010-11-04 12:00:00,58.65,58.92,58.62,58.86,136000.0,31.9191,32.066,31.9027,32.0334,136000.0
2010-11-04 12:30:00,58.85,58.94,58.8,58.91,86000.0,32.0279,32.0769,32.0007,32.0606,86000.0
2010-11-04 13:00:00,58.95,59.0,58.87,58.95,154500.0,32.0823,32.1095,32.0388,32.0823,154500.0
2010-11-04 13:30:00,58.96,59.04,58.92,59.0,111500.0,32.0878,32.1313,32.066,32.1095,111500.0
2010-11-04 14:00:00,59.0,59.05,58.79,58.83,241500.0,32.1095,32.1368,31.9953,32.017,241500.0
2010-11-04 14:30:00,58.84,58.97,58.78,58.86,162000.0,32.0225,32.0932,31.9898,32.0334,162000.0
2010-11-04 15:00:00,58.87,59.08,58.84,59.08,221000.0,32.0388,32.1531,32.0225,32.1531,221000.0
2010-11-04 15:30:00,59.03,59.4,59.0,59.4,652500.0,32.1259,32.3272,32.1095,32.3272,652500.0
2010-11-05 09:30:00,59.3,59.74,59.0,59.74,161000.0,32.2728,32.5123,32.1095,32.5123,161000.0
2010-11-05 10:00:00,59.65,59.8,59.54,59.71,169500.0,32.4633,32.5449,32.4034,32.496,169500.0
2010-11-05 10:30:00,59.68,59.9,59.61,59.61,104500.0,32.4796,32.5994,32.4415,32.4415,104500.0
2010-11-05 11:00:00,59.61,59.61,59.0,59.28,253500.0,32.4415,32.4415,32.1095,32.2619,253500.0
2010-11-05 11:30:00,59.28,59.35,58.85,58.87,176000.0,32.2619,32.3,32.0279,32.0388,176000.0
2010-11-05 12:00:00,58.82,59.07,58.8,58.86,91000.0,32.0116,32.1476,32.0007,32.0334,91000.0
2010-11-05 12:30:00,58.85,59.04,58.77,59.03,142500.0,32.0279,32.1313,31.9844,32.1259,142500.0
2010-11-05 13:00:00,59.0,59.16,58.82,58.84,98000.0,32.1095,32.1966,32.0116,32.0225,98000.0
2010-11-05 13:30:00,58.84,58.93,58.8,58.84,104500.0,32.0225,32.0715,32.0007,32.0225,104500.0
2010-11-05 14:00:00,58.84,58.84,58.54,58.58,183000.0,32.0225,32.0225,31.8592,31.881,183000.0
2010-11-05 14:30:00,58.6,58.88,58.6,58.83,142000.0,31.8919,32.0442,31.8919,32.017,142000.0
2010-11-05 15:00:00,58.83,58.86,58.61,58.78,274000.0,32.017,32.0334,31.8973,31.9898,274000.0
2010-11-05 15:30:00,58.75,59.02,58.62,59.01,399000.0,31.9735,32.1204,31.9027,32.115,399000.0
2010-11-08 09:30:00,58.74,59.11,58.54,58.82,191500.0,31.9681,32.1694,31.8592,32.0116,191500.0
2010-11-08 10:00:00,58.94,59.06,58.73,58.96,170000.0,32.0769,32.1422,31.9626,32.0878,170000.0
2010-11-08 10:30:00,58.98,59.08,58.66,58.79,99000.0,32.0987,32.1531,31.9245,31.9953,99000.0
2010-11-08 11:00:00,58.77,58.88,58.54,58.73,76500.0,31.9844,32.0442,31.8592,31.9626,76500.0
2010-11-08 11:30:00,58.79,59.02,58.79,58.95,124000.0,31.9953,32.1204,31.9953,32.0823,124000.0
2010-11-08 12:00:00,59.0,59.03,58.61,58.66,167000.0,32.1095,32.1259,31.8973,31.9245,167000.0
2010-11-08 12:30:00,58.62,58.79,58.6,58.77,78500.0,31.9027,31.9953,31.8919,31.9844,78500.0
2010-11-08 13:00:00,58.77,59.13,58.77,59.12,129000.0,31.9844,32.1803,31.9844,32.1749,129000.0
2010-11-08 13:30:00,59.12,59.13,58.99,59.03,64000.0,32.1749,32.1803,32.1041,32.1259,64000.0
2010-11-08 14:00:00,59.03,59.26,58.97,59.18,113500.0,32.1259,32.251,32.0932,32.2075,113500.0
2010-11-08 14:30:00,59.17,59.2,58.88,58.93,147000.0,32.2021,32.2184,32.0442,32.0715,147000.0
2010-11-08 15:00:00,58.94,59.27,58.9,59.14,133500.0,32.0769,32.2565,32.0551,32.1857,133500.0
2010-11-08 15:30:00,59.13,59.24,59.09,59.13,397500.0,32.1803,32.2402,32.1585,32.1803,397500.0
2010-11-09 09:30:00,59.3,59.4,58.92,59.2,179000.0,32.2728,32.3272,32.066,32.2184,179000.0
2010-11-09 10:00:00,59.13,59.13,58.88,59.11,168500.0,32.1803,32.1803,32.0442,32.1694,168500.0
2010-11-09 10:30:00,59.08,59.1,58.8,58.85,111500.0,32.1531,32.164,32.0007,32.0279,111500.0
2010-11-09 11:00:00,58.87,59.0,58.85,58.92,73000.0,32.0388,32.1095,32.0279,32.066,73000.0
2010-11-09 11:30:00,58.92,58.93,58.64,58.64,83000.0,32.066,32.0715,31.9136,31.9136,83000.0
2010-11-09 12:00:00,58.65,58.96,58.65,58.77,96500.0,31.9191,32.0878,31.9191,31.9844,96500.0
2010-11-09 12:30:00,58.79,58.82,58.61,58.61,62000.0,31.9953,32.0116,31.8973,31.8973,62000.0
2010-11-09 13:00:00,58.63,58.75,58.57,58.57,84500.0,31.9082,31.9735,31.8755,31.8755,84500.0
2010-11-09 13:30:00,58.55,58.56,58.27,58.36,186500.0,31.8646,31.8701,31.7123,31.7612,186500.0
2010-11-09 14:00:00,58.36,58.5,58.32,58.5,166000.0,31.7612,31.8374,31.7395,31.8374,166000.0
2010-11-09 14:30:00,58.52,58.69,58.5,58.63,137000.0,31.8483,31.9408,31.8374,31.9082,137000.0
2010-11-09 15:00:00,58.63,58.64,58.44,58.6,231000.0,31.9082,31.9136,31.8048,31.8919,231000.0
2010-11-09 15:30:00,58.59,58.72,58.33,58.64,499000.0,31.8864,31.9572,31.7449,31.9136,499000.0
2010-11-10 09:30:00,58.71,58.93,58.4,58.4,173500.0,31.9517,32.0715,31.783,31.783,173500.0
2010-11-10 10:00:00,58.4,58.48,57.74,57.92,220000.0,31.783,31.8266,31.4238,31.5218,220000.0
2010-11-10 10:30:00,57.97,58.11,57.91,58.1,82500.0,31.549,31.6252,31.5163,31.6197,82500.0
2010-11-10 11:00:00,58.1,58.32,58.1,58.2,109000.0,31.6197,31.7395,31.6197,31.6742,109000.0
2010-11-10 11:30:00,58.2,58.4,58.18,58.35,83000.0,31.6742,31.783,31.6633,31.7558,83000.0
2010-11-10 12:00:00,58.4,58.48,58.29,58.34,79500.0,31.783,31.8266,31.7231,31.7504,79500.0
2010-11-10 12:30:00,58.36,58.36,58.25,58.31,40500.0,31.7612,31.7612,31.7014,31.734,40500.0
2010-11-10 13:00:00,58.26,58.81,58.21,58.71,119500.0,31.7068,32.0061,31.6796,31.9517,119500.0
2010-11-10 13:30:00,58.8,58.84,58.48,58.55,114000.0,32.0007,32.0225,31.8266,31.8646,114000.0
2010-11-10 14:00:00,58.52,58.8,58.45,58.73,110500.0,31.8483,32.0007,31.8102,31.9626,110500.0
2010-11-10 14:30:00,58.75,58.8,58.63,58.71,58500.0,31.9735,32.0007,31.9082,31.9517,58500.0
2010-11-10 15:00:00,58.77,58.8,58.66,58.77,73000.0,31.9844,32.0007,31.9245,31.9844,73000.0
2010-11-10 15:30:00,58.74,59.0,58.69,58.97,307000.0,31.9681,32.1095,31.9408,32.0932,307000.0
2010-11-11 09:30:00,58.72,59.4,58.41,58.62,267000.0,31.9572,32.3272,31.7885,31.9027,267000.0
2010-11-11 10:00:00,58.62,58.64,58.42,58.52,109000.0,31.9027,31.9136,31.7939,31.8483,109000.0
2010-11-11 10:30:00,58.5,58.61,58.42,58.55,95000.0,31.8374,31.8973,31.7939,31.8646,95000.0
2010-11-11 11:00:00,58.52,58.6,58.29,58.42,166500.0,31.8483,31.8919,31.7231,31.7939,166500.0
2010-11-11 11:30:00,58.4,58.48,58.27,58.27,83500.0,31.783,31.8266,31.7123,31.7123,83500.0
2010-11-11 12:00:00,58.27,58.39,58.21,58.31,77000.0,31.7123,31.7776,31.6796,31.734,77000.0
2010-11-11 12:30:00,58.31,58.36,58.2,58.26,48500.0,31.734,31.7612,31.6742,31.7068,48500.0
2010-11-11 13:00:00,58.32,58.32,58.21,58.22,48000.0,31.7395,31.7395,31.6796,31.6851,48000.0
2010-11-11 13:30:00,58.2,58.44,58.15,58.44,92000.0,31.6742,31.8048,31.647,31.8048,92000.0
2010-11-11 14:00:00,58.42,58.49,58.28,58.38,165500.0,31.7939,31.832,31.7177,31.7721,165500.0
2010-11-11 14:30:00,58.4,58.54,58.4,58.49,138000.0,31.783,31.8592,31.783,31.832,138000.0
2010-11-11 15:00:00,58.49,58.59,58.44,58.56,166500.0,31.832,31.8864,31.8048,31.8701,166500.0
2010-11-11 15:30:00,58.56,58.72,58.52,58.69,453500.0,31.8701,31.9572,31.8483,31.9408,453500.0
2010-11-12 09:30:00,58.3,58.52,58.11,58.3,82000.0,31.7286,31.8483,31.6252,31.7286,82000.0
2010-11-12 10:00:00,58.31,58.51,58.22,58.3,178500.0,31.734,31.8429,31.6851,31.7286,178500.0
2010-11-12 10:30:00,58.21,58.25,58.0,58.06,179500.0,31.6796,31.7014,31.5653,31.598,179500.0
2010-11-12 11:00:00,58.0,58.31,57.9,58.29,199500.0,31.5653,31.734,31.5109,31.7231,199500.0
2010-11-12 11:30:00,58.3,58.31,58.03,58.16,108000.0,31.7286,31.734,31.5816,31.6524,108000.0
2010-11-12 12:00:00,58.18,58.27,58.05,58.13,125500.0,31.6633,31.7123,31.5925,31.6361,125500.0
2010-11-12 12:30:00,58.07,58.17,57.56,57.67,158000.0,31.6034,31.6578,31.3259,31.3857,158000.0
2010-11-12 13:00:00,57.62,57.72,57.56,57.59,64500.0,31.3585,31.4129,31.3259,31.3422,64500.0
2010-11-12 13:30:00,57.59,57.69,57.55,57.56,40000.0,31.3422,31.3966,31.3204,31.3259,40000.0
2010-11-12 14:00:00,57.57,57.73,57.47,57.54,112500.0,31.3313,31.4184,31.2769,31.315,112500.0
2010-11-12 14:30:00,57.54,57.86,57.52,57.8,86500.0,31.315,31.4891,31.3041,31.4565,86500.0
2010-11-12 15:00:00,57.8,57.95,57.8,57.82,125500.0,31.4565,31.5381,31.4565,31.4674,125500.0
2010-11-12 15:30:00,57.85,57.96,57.73,57.85,358500.0,31.4837,31.5436,31.4184,31.4837,358500.0
2010-11-15 09:30:00,57.97,58.36,57.96,57.98,187500.0,31.549,31.7612,31.5436,31.5544,187500.0
2010-11-15 10:00:00,57.95,58.2,57.9,58.18,137000.0,31.5381,31.6742,31.5109,31.6633,137000.0
2010-11-15 10:30:00,58.19,58.36,58.16,58.26,138500.0,31.6687,31.7612,31.6524,31.7068,138500.0
2010-11-15 11:00:00,58.26,58.33,58.15,58.29,95000.0,31.7068,31.7449,31.647,31.7231,95000.0
2010-11-15 11:30:00,58.3,58.6,58.26,58.56,183000.0,31.7286,31.8919,31.7068,31.8701,183000.0
2010-11-15 12:00:00,58.54,58.6,58.43,58.55,119000.0,31.8592,31.8919,31.7993,31.8646,119000.0
2010-11-15 12:30:00,58.55,58.55,58.45,58.52,64000.0,31.8646,31.8646,31.8102,31.8483,64000.0
2010-11-15 13:00:00,58.53,58.55,58.38,58.53,129500.0,31.8538,31.8646,31.7721,31.8538,129500.0
2010-11-15 13:30:00,58.49,58.55,58.48,58.51,138000.0,31.832,31.8646,31.8266,31.8429,138000.0
2010-11-15 14:00:00,58.51,58.55,58.43,58.45,156500.0,31.8429,31.8646,31.7993,31.8102,156500.0
2010-11-15 14:30:00,58.45,58.49,58.39,58.39,99500.0,31.8102,31.832,31.7776,31.7776,99500.0
2010-11-15 15:00:00,58.39,58.4,58.06,58.15,105500.0,31.7776,31.783,31.598,31.647,105500.0
2010-11-15 15:30:00,58.19,58.19,57.91,57.91,273500.0,31.6687,31.6687,31.5163,31.5163,273500.0
2010-11-16 09:30:00,57.71,58.28,57.61,58.23,242500.0,31.4075,31.7177,31.3531,31.6905,242500.0
2010-11-16 10:00:00,58.23,58.38,57.99,58.36,187000.0,31.6905,31.7721,31.5599,31.7612,187000.0
2010-11-16 10:30:00,58.37,58.37,58.04,58.13,95000.0,31.7667,31.7667,31.5871,31.6361,95000.0
2010-11-16 11:00:00,58.14,58.14,57.79,57.81,190000.0,31.6415,31.6415,31.451,31.4619,190000.0
2010-11-16 11:30:00,57.83,57.91,57.54,57.78,113500.0,31.4728,31.5163,31.315,31.4456,113500.0
2010-11-16 12:00:00,57.79,57.95,57.7,57.73,81500.0,31.451,31.5381,31.4021,31.4184,81500.0
2010-11-16 12:30:00,57.74,57.79,57.49,57.54,69000.0,31.4238,31.451,31.2878,31.315,69000.0
2010-11-16 13:00:00,57.5,57.73,57.45,57.71,56500.0,31.2932,31.4184,31.266,31.4075,56500.0
2010-11-16 13:30:00,57.7,57.7,57.42,57.6,98000.0,31.4021,31.4021,31.2497,31.3476,98000.0
2010-11-16 14:00:00,57.59,57.64,57.4,57.51,106500.0,31.3422,31.3694,31.2388,31.2986,106500.0
2010-11-16 14:30:00,57.49,57.54,57.37,57.46,138000.0,31.2878,31.315,31.2225,31.2714,138000.0
2010-11-16 15:00:00,57.43,57.52,57.11,57.13,274500.0,31.2551,31.3041,31.081,31.0918,274500.0
2010-11-16 15:30:00,57.15,57.53,57.15,57.34,447000.0,31.1027,31.3095,31.1027,31.2061,447000.0
2010-11-17 09:30:00,57.24,57.5,56.42,57.11,545000.0,31.1517,31.2932,30.7054,31.081,545000.0
2010-11-17 10:00:00,57.14,57.65,57.14,57.52,131500.0,31.0973,31.3748,31.0973,31.3041,131500.0
2010-11-17 10:30:00,57.62,57.67,57.35,57.62,90500.0,31.3585,31.3857,31.2116,31.3585,90500.0
2010-11-17 11:00:00,57.53,57.95,57.44,57.91,170500.0,31.3095,31.5381,31.2606,31.5163,170500.0
2010-11-17 11:30:00,57.93,58.08,57.84,58.0,196000.0,31.5272,31.6089,31.4782,31.5653,196000.0
2010-11-17 12:00:00,57.98,58.04,57.89,57.99,88500.0,31.5544,31.5871,31.5055,31.5599,88500.0
2010-11-17 12:30:00,57.98,58.12,57.93,58.03,131500.0,31.5544,31.6306,31.5272,31.5816,131500.0
2010-11-17 13:00:00,58.04,58.28,58.02,58.27,81000.0,31.5871,31.7177,31.5762,31.7123,81000.0
2010-11-17 13:30:00,58.27,58.37,58.2,58.35,174000.0,31.7123,31.7667,31.6742,31.7558,174000.0
2010-11-17 14:00:00,58.36,58.37,58.04,58.27,146500.0,31.7612,31.7667,31.5871,31.7123,146500.0
2010-11-17 14:30:00,58.26,58.33,58.12,58.12,143500.0,31.7068,31.7449,31.6306,31.6306,143500.0
2010-11-17 15:00:00,58.07,58.18,58.0,58.07,174000.0,31.6034,31.6633,31.5653,31.6034,174000.0
2010-11-17 15:30:00,58.09,58.36,58.05,58.27,731000.0,31.6143,31.7612,31.5925,31.7123,731000.0
2010-11-18 09:30:00,58.77,59.16,58.53,59.11,262000.0,31.9844,32.1966,31.8538,32.1694,262000.0
2010-11-18 10:00:00,59.18,59.6,59.18,59.4,271500.0,32.2075,32.4361,32.2075,32.3272,271500.0
2010-11-18 10:30:00,59.43,59.53,59.2,59.46,212500.0,32.3436,32.398,32.2184,32.3599,212500.0
2010-11-18 11:00:00,59.46,59.73,59.4,59.69,165500.0,32.3599,32.5068,32.3272,32.4851,165500.0
2010-11-18 11:30:00,59.67,59.69,59.33,59.4,80500.0,32.4742,32.4851,32.2891,32.3272,80500.0
2010-11-18 12:00:00,59.41,59.48,59.33,59.43,65500.0,32.3327,32.3708,32.2891,32.3436,65500.0
2010-11-18 12:30:00,59.39,59.46,59.33,59.43,91000.0,32.3218,32.3599,32.2891,32.3436,91000.0
2010-11-18 13:00:00,59.44,59.6,59.4,59.55,145000.0,32.349,32.4361,32.3272,32.4089,145000.0
2010-11-18 13:30:00,59.56,59.6,59.48,59.5,83500.0,32.4143,32.4361,32.3708,32.3817,83500.0
2010-11-18 14:00:00,59.53,59.56,59.47,59.51,74500.0,32.398,32.4143,32.3653,32.3871,74500.0
2010-11-18 14:30:00,59.5,59.6,59.5,59.54,61000.0,32.3817,32.4361,32.3817,32.4034,61000.0
2010-11-18 15:00:00,59.54,59.57,59.2,59.22,395000.0,32.4034,32.4198,32.2184,32.2293,395000.0
2010-11-18 15:30:00,59.24,59.29,58.93,58.96,608000.0,32.2402,32.2674,32.0715,32.0878,608000.0
2010-11-19 09:30:00,58.87,58.99,58.54,58.63,352000.0,32.0388,32.1041,31.8592,31.9082,352000.0
2010-11-19 10:00:00,58.62,58.8,58.55,58.55,82500.0,31.9027,32.0007,31.8646,31.8646,82500.0
2010-11-19 10:30:00,58.58,58.82,58.49,58.8,111500.0,31.881,32.0116,31.832,32.0007,111500.0
2010-11-19 11:00:00,58.8,58.97,58.8,58.96,58000.0,32.0007,32.0932,32.0007,32.0878,58000.0
2010-11-19 11:30:00,58.99,59.06,58.78,58.88,125000.0,32.1041,32.1422,31.9898,32.0442,125000.0
2010-11-19 12:00:00,58.86,58.96,58.82,58.92,93000.0,32.0334,32.0878,32.0116,32.066,93000.0
2010-11-19 12:30:00,58.91,59.14,58.89,59.14,77500.0,32.0606,32.1857,32.0497,32.1857,77500.0
2010-11-19 13:00:00,59.13,59.2,59.07,59.13,50500.0,32.1803,32.2184,32.1476,32.1803,50500.0
2010-11-19 13:30:00,59.12,59.18,59.09,59.11,111000.0,32.1749,32.2075,32.1585,32.1694,111000.0
2010-11-19 14:00:00,59.16,59.18,59.08,59.16,137500.0,32.1966,32.2075,32.1531,32.1966,137500.0
2010-11-19 14:30:00,59.19,59.21,59.1,59.2,127500.0,32.213,32.2238,32.164,32.2184,127500.0
2010-11-19 15:00:00,59.16,59.23,58.94,58.98,231000.0,32.1966,32.2347,32.0769,32.0987,231000.0
2010-11-19 15:30:00,58.99,59.2,58.9,59.09,488000.0,32.1041,32.2184,32.0551,32.1585,488000.0
2010-11-22 09:30:00,58.9,59.05,58.2,58.6,187000.0,32.0551,32.1368,31.6742,31.8919,187000.0
2010-11-22 10:00:00,58.54,58.61,57.9,57.91,204000.0,31.8592,31.8973,31.5109,31.5163,204000.0
2010-11-22 10:30:00,57.9,58.06,57.8,57.87,121000.0,31.5109,31.598,31.4565,31.4946,121000.0
2010-11-22 11:00:00,57.87,58.0,57.75,57.92,149500.0,31.4946,31.5653,31.4293,31.5218,149500.0
2010-11-22 11:30:00,57.92,57.97,57.75,57.88,106000.0,31.5218,31.549,31.4293,31.5,106000.0
2010-11-22 12:00:00,57.82,57.82,57.32,57.38,232500.0,31.4674,31.4674,31.1952,31.2279,232500.0
2010-11-22 12:30:00,57.36,57.75,57.32,57.33,191500.0,31.217,31.4293,31.1952,31.2007,191500.0
2010-11-22 13:00:00,57.34,57.37,57.08,57.16,205000.0,31.2061,31.2225,31.0646,31.1082,205000.0
2010-11-22 13:30:00,57.21,57.38,57.1,57.24,106000.0,31.1354,31.2279,31.0755,31.1517,106000.0
2010-11-22 14:00:00,57.22,57.51,57.08,57.46,154000.0,31.1408,31.2986,31.0646,31.2714,154000.0
2010-11-22 14:30:00,57.47,57.74,57.37,57.66,202000.0,31.2769,31.4238,31.2225,31.3803,202000.0
2010-11-22 15:00:00,57.64,57.67,57.29,57.3,210500.0,31.3694,31.3857,31.1789,31.1844,210500.0
2010-11-22 15:30:00,57.38,57.68,57.32,57.56,580500.0,31.2279,31.3912,31.1952,31.3259,580500.0
2010-11-23 09:30:00,57.03,57.37,56.8,56.87,194500.0,31.0374,31.2225,30.9122,30.9503,194500.0
2010-11-23 10:00:00,56.83,56.93,56.62,56.68,208500.0,30.9286,30.983,30.8143,30.8469,208500.0
2010-11-23 10:30:00,56.74,56.96,56.73,56.85,111000.0,30.8796,30.9993,30.8741,30.9395,111000.0
2010-11-23 11:00:00,56.88,56.88,56.4,56.4,223000.0,30.9558,30.9558,30.6946,30.6946,223000.0
2010-11-23 11:30:00,56.37,56.4,56.17,56.36,336000.0,30.6782,30.6946,30.5694,30.6728,336000.0
2010-11-23 12:00:00,56.4,56.45,56.2,56.25,181000.0,30.6946,30.7218,30.5857,30.6129,181000.0
2010-11-23 12:30:00,56.3,56.36,56.19,56.28,188500.0,30.6401,30.6728,30.5803,30.6292,188500.0
2010-11-23 13:00:00,56.3,56.34,56.17,56.33,99500.0,30.6401,30.6619,30.5694,30.6565,99500.0
2010-11-23 13:30:00,56.38,56.42,56.24,56.25,154000.0,30.6837,30.7054,30.6075,30.6129,154000.0
2010-11-23 14:00:00,56.27,56.36,56.15,56.15,135000.0,30.6238,30.6728,30.5585,30.5585,135000.0
2010-11-23 14:30:00,56.15,56.3,56.02,56.19,169000.0,30.5585,30.6401,30.4877,30.5803,169000.0
2010-11-23 15:00:00,56.18,56.22,55.95,56.06,359000.0,30.5748,30.5966,30.4496,30.5095,359000.0
2010-11-23 15:30:00,56.06,56.25,56.02,56.25,572500.0,30.5095,30.6129,30.4877,30.6129,572500.0
2010-11-24 09:30:00,57.09,57.09,56.8,56.93,240000.0,31.0701,31.0701,30.9122,30.983,240000.0
2010-11-24 10:00:00,56.9,57.0,56.63,56.98,183000.0,30.9667,31.0211,30.8197,31.0102,183000.0
2010-11-24 10:30:00,56.97,57.26,56.9,56.93,158500.0,31.0048,31.1626,30.9667,30.983,158500.0
2010-11-24 11:00:00,56.87,57.12,56.85,57.09,93000.0,30.9503,31.0864,30.9395,31.0701,93000.0
2010-11-24 11:30:00,57.11,57.3,57.1,57.3,109500.0,31.081,31.1844,31.0755,31.1844,109500.0
2010-11-24 12:00:00,57.3,57.52,57.3,57.5,146500.0,31.1844,31.3041,31.1844,31.2932,146500.0
2010-11-24 12:30:00,57.48,57.5,57.4,57.44,41500.0,31.2823,31.2932,31.2388,31.2606,41500.0
2010-11-24 13:00:00,57.46,57.52,57.39,57.5,73500.0,31.2714,31.3041,31.2333,31.2932,73500.0
2010-11-24 13:30:00,57.51,57.55,57.45,57.51,42500.0,31.2986,31.3204,31.266,31.2986,42500.0
2010-11-24 14:00:00,57.52,57.82,57.52,57.82,178500.0,31.3041,31.4674,31.3041,31.4674,178500.0
2010-11-24 14:30:00,57.81,57.95,57.79,57.92,130000.0,31.4619,31.5381,31.451,31.5218,130000.0
2010-11-24 15:00:00,57.93,57.95,57.85,57.93,101500.0,31.5272,31.5381,31.4837,31.5272,101500.0
2010-11-24 15:30:00,57.9,57.9,57.55,57.8,443000.0,31.5109,31.5109,31.3204,31.4565,443000.0
2010-11-26 09:30:00,57.36,57.69,57.02,57.52,111000.0,31.217,31.3966,31.032,31.3041,111000.0
2010-11-26 10:00:00,57.48,57.99,57.48,57.92,88000.0,31.2823,31.5599,31.2823,31.5218,88000.0
2010-11-26 10:30:00,57.92,58.03,57.78,57.9,100000.0,31.5218,31.5816,31.4456,31.5109,100000.0
2010-11-26 11:00:00,57.87,58.04,57.87,57.98,103000.0,31.4946,31.5871,31.4946,31.5544,103000.0
2010-11-26 11:30:00,57.99,58.16,57.94,58.11,86000.0,31.5599,31.6524,31.5327,31.6252,86000.0
2010-11-26 12:00:00,58.11,58.3,58.05,58.26,120000.0,31.6252,31.7286,31.5925,31.7068,120000.0
2010-11-26 12:30:00,58.24,58.4,57.91,57.95,271000.0,31.6959,31.783,31.5163,31.5381,271000.0
2010-11-29 09:30:00,57.44,57.6,57.1,57.59,248000.0,31.2606,31.3476,31.0755,31.3422,248000.0
2010-11-29 10:00:00,57.59,57.59,57.18,57.23,213500.0,31.3422,31.3422,31.1191,31.1463,213500.0
2010-11-29 10:30:00,57.21,57.39,57.04,57.04,99500.0,31.1354,31.2333,31.0429,31.0429,99500.0
2010-11-29 11:00:00,57.04,57.12,56.87,57.08,98500.0,31.0429,31.0864,30.9503,31.0646,98500.0
2010-11-29 11:30:00,57.04,57.1,56.65,56.87,108000.0,31.0429,31.0755,30.8306,30.9503,108000.0
2010-11-29 12:00:00,56.92,57.04,56.82,56.83,80000.0,30.9776,31.0429,30.9231,30.9286,80000.0
2010-11-29 12:30:00,56.82,56.92,56.69,56.78,127000.0,30.9231,30.9776,30.8524,30.9014,127000.0
2010-11-29 13:00:00,56.8,56.81,56.44,56.49,185500.0,30.9122,30.9177,30.7163,30.7435,185500.0
2010-11-29 13:30:00,56.5,56.55,56.32,56.41,139500.0,30.749,30.7762,30.651,30.7,139500.0
2010-11-29 14:00:00,56.46,56.65,56.43,56.65,109500.0,30.7272,30.8306,30.7109,30.8306,109500.0
2010-11-29 14:30:00,56.67,57.0,56.65,57.0,163000.0,30.8415,31.0211,30.8306,31.0211,163000.0
2010-11-29 15:00:00,57.02,57.2,56.98,57.2,112000.0,31.032,31.1299,31.0102,31.1299,112000.0
2010-11-29 15:30:00,57.16,57.41,57.06,57.15,336000.0,31.1082,31.2442,31.0537,31.1027,336000.0
2010-11-30 09:30:00,56.54,57.18,56.4,57.08,247500.0,30.7707,31.1191,30.6946,31.0646,247500.0
2010-11-30 10:00:00,57.13,57.66,57.13,57.52,292500.0,31.0918,31.3803,31.0918,31.3041,292500.0
2010-11-30 10:30:00,57.47,57.47,57.25,57.45,114000.0,31.2769,31.2769,31.1571,31.266,114000.0
2010-11-30 11:00:00,57.46,57.46,57.25,57.37,101500.0,31.2714,31.2714,31.1571,31.2225,101500.0
2010-11-30 11:30:00,57.32,57.48,57.3,57.48,82500.0,31.1952,31.2823,31.1844,31.2823,82500.0
2010-11-30 12:00:00,57.41,57.45,57.34,57.4,185500.0,31.2442,31.266,31.2061,31.2388,185500.0
2010-11-30 12:30:00,57.45,57.45,57.22,57.33,71000.0,31.266,31.266,31.1408,31.2007,71000.0
2010-11-30 13:00:00,57.33,57.53,57.33,57.49,69500.0,31.2007,31.3095,31.2007,31.2878,69500.0
2010-11-30 13:30:00,57.47,57.49,57.35,57.49,51000.0,31.2769,31.2878,31.2116,31.2878,51000.0
2010-11-30 14:00:00,57.5,57.58,57.23,57.23,91500.0,31.2932,31.3367,31.1463,31.1463,91500.0
2010-11-30 14:30:00,57.24,57.52,57.1,57.41,113000.0,31.1517,31.3041,31.0755,31.2442,113000.0
2010-11-30 15:00:00,57.44,57.66,57.37,57.64,165500.0,31.2606,31.3803,31.2225,31.3694,165500.0
2010-11-30 15:30:00,57.63,57.7,57.4,57.61,416500.0,31.364,31.4021,31.2388,31.3531,416500.0
2010-12-01 09:30:00,58.57,59.27,58.44,59.2,513500.0,31.8755,32.2565,31.8048,32.2184,513500.0
2010-12-01 10:00:00,59.27,59.27,58.86,58.88,226500.0,32.2565,32.2565,32.0334,32.0442,226500.0
2010-12-01 10:30:00,58.86,59.21,58.85,59.21,160000.0,32.0334,32.2238,32.0279,32.2238,160000.0
2010-12-01 11:00:00,59.17,59.44,59.16,59.36,242000.0,32.2021,32.349,32.1966,32.3055,242000.0
2010-12-01 11:30:00,59.36,59.86,59.32,59.82,723500.0,32.3055,32.5776,32.2837,32.5558,723500.0
2010-12-01 12:00:00,59.82,59.89,59.52,59.69,541500.0,32.5558,32.5939,32.3925,32.4851,541500.0
2010-12-01 12:30:00,59.69,59.7,59.55,59.68,324500.0,32.4851,32.4905,32.4089,32.4796,324500.0
2010-12-01 13:00:00,59.68,59.8,59.51,59.68,235000.0,32.4796,32.5449,32.3871,32.4796,235000.0
2010-12-01 13:30:00,59.74,59.85,59.62,59.77,209500.0,32.5123,32.5721,32.447,32.5286,209500.0
2010-12-01 14:00:00,59.77,60.0,59.76,59.94,362000.0,32.5286,32.6538,32.5232,32.6211,362000.0
2010-12-01 14:30:00,59.96,60.1,59.77,59.98,580000.0,32.632,32.7082,32.5286,32.6429,580000.0
2010-12-01 15:00:00,60.01,60.24,59.88,60.18,397500.0,32.6592,32.7844,32.5885,32.7517,397500.0
2010-12-01 15:30:00,60.18,60.2,59.98,60.01,901000.0,32.7517,32.7626,32.6429,32.6592,901000.0
2010-12-02 09:30:00,60.56,62.03,60.4,61.59,1214500.0,32.9585,33.7586,32.8715,33.5191,1214500.0
2010-12-02 10:00:00,61.62,61.9,61.53,61.62,443500.0,33.5354,33.6878,33.4865,33.5354,443500.0
2010-12-02 10:30:00,61.64,61.96,61.58,61.82,275500.0,33.5463,33.7205,33.5137,33.6443,275500.0
2010-12-02 11:00:00,61.85,62.18,61.78,62.16,299000.0,33.6606,33.8402,33.6225,33.8293,299000.0
2010-12-02 11:30:00,62.16,62.3,62.09,62.18,351500.0,33.8293,33.9055,33.7912,33.8402,351500.0
2010-12-02 12:00:00,62.19,62.4,62.13,62.4,188500.0,33.8456,33.9599,33.813,33.9599,188500.0
2010-12-02 12:30:00,62.35,62.6,62.33,62.55,218500.0,33.9327,34.0688,33.9218,34.0416,218500.0
2010-12-02 13:00:00,62.54,62.56,62.32,62.44,218500.0,34.0361,34.047,33.9164,33.9817,218500.0
2010-12-02 13:30:00,62.43,62.59,62.32,62.55,161500.0,33.9763,34.0633,33.9164,34.0416,161500.0
2010-12-02 14:00:00,62.57,62.63,62.38,62.52,209500.0,34.0524,34.0851,33.949,34.0252,209500.0
2010-12-02 14:30:00,62.57,62.69,62.47,62.62,256000.0,34.0524,34.1178,33.998,34.0797,256000.0
2010-12-02 15:00:00,62.6,62.94,62.6,62.87,434000.0,34.0688,34.2538,34.0688,34.2157,434000.0
2010-12-02 15:30:00,62.88,62.99,62.4,62.51,1144500.0,34.2212,34.281,33.9599,34.0198,1144500.0
2010-12-03 09:30:00,62.33,62.57,61.74,62.23,353500.0,33.9218,34.0524,33.6007,33.8674,353500.0
2010-12-03 10:00:00,62.21,62.37,61.65,61.65,200500.0,33.8565,33.9436,33.5518,33.5518,200500.0
2010-12-03 10:30:00,61.69,62.08,61.64,61.98,194000.0,33.5735,33.7858,33.5463,33.7314,194000.0
2010-12-03 11:00:00,62.01,62.24,61.94,62.14,199000.0,33.7477,33.8729,33.7096,33.8184,199000.0
2010-12-03 11:30:00,62.14,62.19,61.89,61.89,87000.0,33.8184,33.8456,33.6824,33.6824,87000.0
2010-12-03 12:00:00,61.88,62.19,61.85,62.15,133000.0,33.6769,33.8456,33.6606,33.8239,133000.0
2010-12-03 12:30:00,62.13,62.3,62.13,62.23,90500.0,33.813,33.9055,33.813,33.8674,90500.0
2010-12-03 13:00:00,62.25,62.4,62.13,62.24,109000.0,33.8783,33.9599,33.813,33.8729,109000.0
2010-12-03 13:30:00,62.22,62.23,61.89,62.06,117000.0,33.862,33.8674,33.6824,33.7749,117000.0
2010-12-03 14:00:00,62.08,62.18,61.84,61.86,96000.0,33.7858,33.8402,33.6552,33.666,96000.0
2010-12-03 14:30:00,61.91,62.07,61.87,61.88,97500.0,33.6933,33.7803,33.6715,33.6769,97500.0
2010-12-03 15:00:00,61.93,62.11,61.89,62.08,111000.0,33.7041,33.8021,33.6824,33.7858,111000.0
2010-12-03 15:30:00,62.1,62.39,62.05,62.2,393000.0,33.7967,33.9545,33.7695,33.8511,393000.0
2010-12-06 09:30:00,62.3,62.49,61.79,62.14,172500.0,33.9055,34.0089,33.628,33.8184,172500.0
2010-12-06 10:00:00,62.2,62.3,62.03,62.3,190000.0,33.8511,33.9055,33.7586,33.9055,190000.0
2010-12-06 10:30:00,62.25,62.42,62.21,62.37,196500.0,33.8783,33.9708,33.8565,33.9436,196500.0
2010-12-06 11:00:00,62.35,62.64,62.31,62.5,234500.0,33.9327,34.0905,33.911,34.0144,234500.0
2010-12-06 11:30:00,62.59,62.97,62.48,62.9,287500.0,34.0633,34.2701,34.0035,34.232,287500.0
2010-12-06 12:00:00,62.89,63.16,62.88,62.93,185000.0,34.2266,34.3735,34.2212,34.2484,185000.0
2010-12-06 12:30:00,62.99,63.26,62.93,63.17,181500.0,34.281,34.428,34.2484,34.379,181500.0
2010-12-06 13:00:00,63.24,63.25,62.73,62.86,119000.0,34.4171,34.4225,34.1395,34.2103,119000.0
2010-12-06 13:30:00,62.86,62.86,62.48,62.54,140500.0,34.2103,34.2103,34.0035,34.0361,140500.0
2010-12-06 14:00:00,62.53,62.72,62.43,62.59,156000.0,34.0307,34.1341,33.9763,34.0633,156000.0
2010-12-06 14:30:00,62.59,62.96,62.59,62.76,170000.0,34.0633,34.2647,34.0633,34.1559,170000.0
2010-12-06 15:00:00,62.76,62.89,62.61,62.61,171500.0,34.1559,34.2266,34.0742,34.0742,171500.0
2010-12-06 15:30:00,62.61,62.72,62.46,62.55,433500.0,34.0742,34.1341,33.9926,34.0416,433500.0
2010-12-07 09:30:00,63.22,63.47,63.04,63.2,353500.0,34.4062,34.5423,34.3082,34.3953,353500.0
2010-12-07 10:00:00,63.21,63.27,62.73,62.94,334000.0,34.4008,34.4334,34.1395,34.2538,334000.0
2010-12-07 10:30:00,62.94,62.97,62.76,62.88,135500.0,34.2538,34.2701,34.1559,34.2212,135500.0
2010-12-07 11:00:00,62.9,62.94,62.62,62.67,71500.0,34.232,34.2538,34.0797,34.1069,71500.0
2010-12-07 11:30:00,62.68,62.85,62.62,62.69,80500.0,34.1123,34.2048,34.0797,34.1178,80500.0
2010-12-07 12:00:00,62.7,62.73,62.55,62.63,155500.0,34.1232,34.1395,34.0416,34.0851,155500.0
2010-12-07 12:30:00,62.64,62.92,62.64,62.85,111000.0,34.0905,34.2429,34.0905,34.2048,111000.0
2010-12-07 13:00:00,62.86,63.0,62.76,62.8,125000.0,34.2103,34.2865,34.1559,34.1776,125000.0
2010-12-07 13:30:00,62.79,62.99,62.77,62.87,115000.0,34.1722,34.281,34.1613,34.2157,115000.0
2010-12-07 14:00:00,62.89,63.13,62.85,63.06,170000.0,34.2266,34.3572,34.2048,34.3191,170000.0
2010-12-07 14:30:00,63.03,63.1,62.82,62.88,155000.0,34.3028,34.3409,34.1885,34.2212,155000.0
2010-12-07 15:00:00,62.87,62.99,62.8,62.97,225000.0,34.2157,34.281,34.1776,34.2701,225000.0
2010-12-07 15:30:00,62.98,63.04,62.77,62.8,410000.0,34.2756,34.3082,34.1613,34.1776,410000.0
2010-12-08 09:30:00,62.71,63.8,62.6,63.51,457000.0,34.2508,34.8462,34.1907,34.6878,457000.0
2010-12-08 10:00:00,63.68,63.88,63.31,63.48,422000.0,34.7806,34.8899,34.5785,34.6714,422000.0
2010-12-08 10:30:00,63.48,63.85,63.42,63.75,198500.0,34.6714,34.8735,34.6386,34.8189,198500.0
2010-12-08 11:00:00,63.8,64.3,63.8,63.91,443000.0,34.8462,35.1192,34.8462,34.9062,443000.0
2010-12-08 11:30:00,63.91,64.35,63.81,64.27,331000.0,34.9062,35.1466,34.8516,35.1029,331000.0
2010-12-08 12:00:00,64.28,64.57,64.19,64.4,300000.0,35.1083,35.2667,35.0592,35.1739,300000.0
2010-12-08 12:30:00,64.41,64.49,64.15,64.2,111000.0,35.1793,35.223,35.0373,35.0646,111000.0
2010-12-08 13:00:00,64.17,64.35,64.11,64.24,105000.0,35.0482,35.1466,35.0155,35.0865,105000.0
2010-12-08 13:30:00,64.26,64.28,64.08,64.19,134500.0,35.0974,35.1083,34.9991,35.0592,134500.0
2010-12-08 14:00:00,64.21,64.27,64.07,64.12,116500.0,35.0701,35.1029,34.9936,35.0209,116500.0
2010-12-08 14:30:00,64.12,64.45,64.07,64.19,244500.0,35.0209,35.2012,34.9936,35.0592,244500.0
2010-12-08 15:00:00,64.18,64.33,63.98,64.05,277000.0,35.0537,35.1356,34.9445,34.9827,277000.0
2010-12-08 15:30:00,64.05,64.27,63.9,64.24,425000.0,34.9827,35.1029,34.9008,35.0865,425000.0
2010-12-09 09:30:00,64.6,65.0,64.47,64.95,430000.0,35.2831,35.5016,35.2121,35.4743,430000.0
2010-12-09 10:00:00,64.95,65.31,64.6,64.98,422500.0,35.4743,35.6709,35.2831,35.4907,422500.0
2010-12-09 10:30:00,64.98,65.07,64.67,64.68,278000.0,35.4907,35.5398,35.3213,35.3268,278000.0
2010-12-09 11:00:00,64.68,64.87,64.51,64.7,224500.0,35.3268,35.4306,35.2339,35.3377,224500.0
2010-12-09 11:30:00,64.72,64.86,64.61,64.69,90000.0,35.3486,35.4251,35.2886,35.3323,90000.0
2010-12-09 12:00:00,64.7,64.7,64.47,64.47,96000.0,35.3377,35.3377,35.2121,35.2121,96000.0
2010-12-09 12:30:00,64.43,64.62,64.37,64.6,99500.0,35.1903,35.294,35.1575,35.2831,99500.0
2010-12-09 13:00:00,64.62,64.87,64.59,64.72,93500.0,35.294,35.4306,35.2776,35.3486,93500.0
2010-12-09 13:30:00,64.73,64.81,64.43,64.43,57500.0,35.3541,35.3978,35.1903,35.1903,57500.0
2010-12-09 14:00:00,64.46,64.52,64.22,64.25,71500.0,35.2066,35.2394,35.0756,35.0919,71500.0
2010-12-09 14:30:00,64.25,64.29,63.94,64.29,159500.0,35.0919,35.1138,34.9226,35.1138,159500.0
2010-12-09 15:00:00,64.27,64.4,64.22,64.31,162000.0,35.1029,35.1739,35.0756,35.1247,162000.0
2010-12-09 15:30:00,64.24,64.45,64.16,64.36,301000.0,35.0865,35.2012,35.0428,35.152,301000.0
2010-12-10 09:30:00,64.65,64.87,63.98,64.06,206500.0,35.3104,35.4306,34.9445,34.9882,206500.0
2010-12-10 10:00:00,64.06,64.07,63.19,63.46,267500.0,34.9882,34.9936,34.513,34.6605,267500.0
2010-12-10 10:30:00,63.46,63.68,63.41,63.6,112500.0,34.6605,34.7806,34.6332,34.7369,112500.0
2010-12-10 11:00:00,63.56,63.85,63.56,63.76,80000.0,34.7151,34.8735,34.7151,34.8243,80000.0
2010-12-10 11:30:00,63.75,64.07,63.66,64.06,78500.0,34.8189,34.9936,34.7697,34.9882,78500.0
2010-12-10 12:00:00,64.05,64.29,64.01,64.17,73000.0,34.9827,35.1138,34.9609,35.0482,73000.0
2010-12-10 12:30:00,64.17,64.21,64.0,64.05,70000.0,35.0482,35.0701,34.9554,34.9827,70000.0
2010-12-10 13:00:00,64.12,64.21,63.9,64.12,74500.0,35.0209,35.0701,34.9008,35.0209,74500.0
2010-12-10 13:30:00,64.12,64.38,64.11,64.18,92000.0,35.0209,35.1629,35.0155,35.0537,92000.0
2010-12-10 14:00:00,64.17,64.4,64.17,64.17,99000.0,35.0482,35.1739,35.0482,35.0482,99000.0
2010-12-10 14:30:00,64.2,64.2,63.97,64.12,88500.0,35.0646,35.0646,34.939,35.0209,88500.0
2010-12-10 15:00:00,64.1,64.25,63.98,64.21,88500.0,35.01,35.0919,34.9445,35.0701,88500.0
2010-12-10 15:30:00,64.26,64.42,64.14,64.33,365500.0,35.0974,35.1848,35.0319,35.1356,365500.0
2010-12-13 09:30:00,64.47,65.0,64.27,64.81,232000.0,35.2121,35.5016,35.1029,35.3978,232000.0
2010-12-13 10:00:00,64.83,65.28,64.83,65.15,123500.0,35.4087,35.6545,35.4087,35.5835,123500.0
2010-12-13 10:30:00,65.15,65.6,65.15,65.6,156500.0,35.5835,35.8293,35.5835,35.8293,156500.0
2010-12-13 11:00:00,65.56,65.59,65.32,65.42,140500.0,35.8074,35.8238,35.6764,35.731,140500.0
2010-12-13 11:30:00,65.42,65.5,65.36,65.48,107500.0,35.731,35.7747,35.6982,35.7637,107500.0
2010-12-13 12:00:00,65.48,65.54,65.38,65.5,99000.0,35.7637,35.7965,35.7091,35.7747,99000.0
2010-12-13 12:30:00,65.5,65.52,65.25,65.29,133500.0,35.7747,35.7856,35.6381,35.66,133500.0
2010-12-13 13:00:00,65.35,65.37,65.24,65.24,96500.0,35.6927,35.7037,35.6327,35.6327,96500.0
2010-12-13 13:30:00,65.28,65.41,65.25,65.34,92500.0,35.6545,35.7255,35.6381,35.6873,92500.0
2010-12-13 14:00:00,65.38,65.47,65.08,65.14,76000.0,35.7091,35.7583,35.5453,35.578,76000.0
2010-12-13 14:30:00,65.16,65.45,65.11,65.24,95500.0,35.589,35.7474,35.5617,35.6327,95500.0
2010-12-13 15:00:00,65.19,65.2,64.8,64.84,102000.0,35.6053,35.6108,35.3923,35.4142,102000.0
2010-12-13 15:30:00,64.84,64.99,64.54,64.55,281000.0,35.4142,35.4961,35.2503,35.2558,281000.0
2010-12-14 09:30:00,64.56,64.84,64.3,64.51,153500.0,35.2613,35.4142,35.1192,35.2339,153500.0
2010-12-14 10:00:00,64.41,64.76,64.2,64.63,59000.0,35.1793,35.3705,35.0646,35.2995,59000.0
2010-12-14 10:30:00,64.66,64.79,64.54,64.64,55500.0,35.3159,35.3869,35.2503,35.3049,55500.0
2010-12-14 11:00:00,64.6,64.78,64.53,64.74,48000.0,35.2831,35.3814,35.2449,35.3596,48000.0
2010-12-14 11:30:00,64.75,64.86,64.72,64.77,29000.0,35.365,35.4251,35.3486,35.376,29000.0
2010-12-14 12:00:00,64.77,64.91,64.77,64.8,65000.0,35.376,35.4524,35.376,35.3923,65000.0
2010-12-14 12:30:00,64.8,65.03,64.78,64.94,163500.0,35.3923,35.518,35.3814,35.4688,163500.0
2010-12-14 13:00:00,64.98,65.12,64.93,65.01,107500.0,35.4907,35.5671,35.4633,35.507,107500.0
2010-12-14 13:30:00,65.02,65.06,64.97,65.03,66000.0,35.5125,35.5343,35.4852,35.518,66000.0
2010-12-14 14:00:00,65.0,65.08,64.93,65.06,142500.0,35.5016,35.5453,35.4633,35.5343,142500.0
2010-12-14 14:30:00,65.04,65.1,64.97,65.05,100000.0,35.5234,35.5562,35.4852,35.5289,100000.0
2010-12-14 15:00:00,65.06,65.06,64.72,64.86,114000.0,35.5343,35.5343,35.3486,35.4251,114000.0
2010-12-14 15:30:00,64.83,64.89,64.44,64.65,333000.0,35.4087,35.4415,35.1957,35.3104,333000.0
2010-12-15 09:30:00,64.59,64.59,64.06,64.36,171000.0,35.2776,35.2776,34.9882,35.152,171000.0
2010-12-15 10:00:00,64.34,64.36,63.97,64.15,196000.0,35.1411,35.152,34.939,35.0373,196000.0
2010-12-15 10:30:00,64.2,64.39,64.14,64.35,132500.0,35.0646,35.1684,35.0319,35.1466,132500.0
2010-12-15 11:00:00,64.34,64.77,64.26,64.77,86000.0,35.1411,35.376,35.0974,35.376,86000.0
2010-12-15 11:30:00,64.77,64.99,64.69,64.92,79000.0,35.376,35.4961,35.3323,35.4579,79000.0
2010-12-15 12:00:00,64.92,64.92,64.59,64.68,72500.0,35.4579,35.4579,35.2776,35.3268,72500.0
2010-12-15 12:30:00,64.67,64.67,64.11,64.2,80000.0,35.3213,35.3213,35.0155,35.0646,80000.0
2010-12-15 13:00:00,64.27,64.46,64.25,64.39,73000.0,35.1029,35.2066,35.0919,35.1684,73000.0
2010-12-15 13:30:00,64.39,64.43,64.33,64.33,74000.0,35.1684,35.1903,35.1356,35.1356,74000.0
2010-12-15 14:00:00,64.36,64.36,64.07,64.14,83500.0,35.152,35.152,34.9936,35.0319,83500.0
2010-12-15 14:30:00,64.12,64.18,63.78,63.83,119500.0,35.0209,35.0537,34.8352,34.8625,119500.0
2010-12-15 15:00:00,63.89,64.2,63.78,64.03,182500.0,34.8953,35.0646,34.8352,34.9718,182500.0
2010-12-15 15:30:00,64.05,64.3,63.68,63.68,511000.0,34.9827,35.1192,34.7806,34.7806,511000.0
2010-12-16 09:30:00,63.68,64.19,63.28,63.47,383000.0,34.7806,35.0592,34.5621,34.6659,383000.0
2010-12-16 10:00:00,63.47,63.74,63.25,63.58,191000.0,34.6659,34.8134,34.5458,34.726,191000.0
2010-12-16 10:30:00,63.6,63.78,63.28,63.55,199500.0,34.7369,34.8352,34.5621,34.7096,199500.0
2010-12-16 11:00:00,63.48,63.96,63.47,63.87,117000.0,34.6714,34.9335,34.6659,34.8844,117000.0
2010-12-16 11:30:00,63.83,64.16,63.75,64.1,100000.0,34.8625,35.0428,34.8189,35.01,100000.0
2010-12-16 12:00:00,64.15,64.21,64.05,64.17,56000.0,35.0373,35.0701,34.9827,35.0482,56000.0
2010-12-16 12:30:00,64.16,64.41,64.15,64.37,67000.0,35.0428,35.1793,35.0373,35.1575,67000.0
2010-12-16 13:00:00,64.3,64.37,64.27,64.28,45500.0,35.1192,35.1575,35.1029,35.1083,45500.0
2010-12-16 13:30:00,64.28,64.29,63.99,64.06,69000.0,35.1083,35.1138,34.9499,34.9882,69000.0
2010-12-16 14:00:00,64.07,64.22,64.06,64.09,38500.0,34.9936,35.0756,34.9882,35.0046,38500.0
2010-12-16 14:30:00,64.09,64.17,64.01,64.03,71000.0,35.0046,35.0482,34.9609,34.9718,71000.0
2010-12-16 15:00:00,64.06,64.32,64.02,64.07,132500.0,34.9882,35.1302,34.9663,34.9936,132500.0
2010-12-16 15:30:00,64.07,64.42,64.05,64.42,288500.0,34.9936,35.1848,34.9827,35.1848,288500.0
2010-12-17 09:30:00,64.18,64.31,63.66,64.2,619000.0,35.0537,35.1247,34.7697,35.0646,619000.0
2010-12-17 10:00:00,64.19,64.29,63.89,64.24,176000.0,35.0592,35.1138,34.8953,35.0865,176000.0
2010-12-17 10:30:00,64.25,64.28,63.74,63.87,179500.0,35.0919,35.1083,34.8134,34.8844,179500.0
2010-12-17 11:00:00,63.85,63.97,63.74,63.89,91500.0,34.8735,34.939,34.8134,34.8953,91500.0
2010-12-17 11:30:00,63.82,64.15,63.82,63.9,60000.0,34.8571,35.0373,34.8571,34.9008,60000.0
2010-12-17 12:00:00,63.9,63.95,63.72,63.75,88500.0,34.9008,34.9281,34.8025,34.8189,88500.0
2010-12-17 12:30:00,63.75,63.89,63.7,63.84,135000.0,34.8189,34.8953,34.7915,34.868,135000.0
2010-12-17 13:00:00,63.86,63.98,63.7,63.98,147500.0,34.8789,34.9445,34.7915,34.9445,147500.0
2010-12-17 13:30:00,63.97,64.23,63.9,63.99,145500.0,34.939,35.081,34.9008,34.9499,145500.0
2010-12-17 14:00:00,64.06,64.09,63.96,64.02,69500.0,34.9882,35.0046,34.9335,34.9663,69500.0
2010-12-17 14:30:00,64.05,64.35,63.97,64.32,121000.0,34.9827,35.1466,34.939,35.1302,121000.0
2010-12-17 15:00:00,64.32,64.37,64.18,64.22,160000.0,35.1302,35.1575,35.0537,35.0756,160000.0
2010-12-17 15:30:00,64.23,64.29,63.72,63.72,501500.0,35.081,35.1138,34.8025,34.8025,501500.0
2010-12-20 09:30:00,64.07,64.56,64.0,64.08,216000.0,34.9936,35.2613,34.9554,34.9991,216000.0
2010-12-20 10:00:00,64.14,64.33,64.14,64.24,100000.0,35.0319,35.1356,35.0319,35.0865,100000.0
2010-12-20 10:30:00,64.23,64.29,64.05,64.13,111000.0,35.081,35.1138,34.9827,35.0264,111000.0
2010-12-20 11:00:00,64.12,64.2,64.01,64.17,70000.0,35.0209,35.0646,34.9609,35.0482,70000.0
2010-12-20 11:30:00,64.14,64.19,64.06,64.09,51500.0,35.0319,35.0592,34.9882,35.0046,51500.0
2010-12-20 12:00:00,64.11,64.23,64.1,64.22,97500.0,35.0155,35.081,35.01,35.0756,97500.0
2010-12-20 12:30:00,64.22,64.28,64.19,64.25,76000.0,35.0756,35.1083,35.0592,35.0919,76000.0
2010-12-20 13:00:00,64.25,64.28,64.16,64.22,87000.0,35.0919,35.1083,35.0428,35.0756,87000.0
2010-12-20 13:30:00,64.22,64.26,64.1,64.15,91000.0,35.0756,35.0974,35.01,35.0373,91000.0
2010-12-20 14:00:00,64.14,64.34,64.1,64.23,334500.0,35.0319,35.1411,35.01,35.081,334500.0
2010-12-20 14:30:00,64.26,64.44,64.24,64.37,193000.0,35.0974,35.1957,35.0865,35.1575,193000.0
2010-12-20 15:00:00,64.38,64.41,64.22,64.33,254500.0,35.1629,35.1793,35.0756,35.1356,254500.0
2010-12-20 15:30:00,64.36,64.39,64.25,64.37,263000.0,35.152,35.1684,35.0919,35.1575,263000.0
2010-12-21 09:30:00,64.38,64.74,64.24,64.7,187000.0,35.1629,35.3596,35.0865,35.3377,187000.0
2010-12-21 10:00:00,64.68,64.95,64.58,64.88,117500.0,35.3268,35.4743,35.2722,35.436,117500.0
2010-12-21 10:30:00,64.85,64.94,64.75,64.9,82000.0,35.4196,35.4688,35.365,35.447,82000.0
2010-12-21 11:00:00,64.81,65.09,64.72,65.0,84000.0,35.3978,35.5507,35.3486,35.5016,84000.0
2010-12-21 11:30:00,65.09,65.23,64.94,65.06,77500.0,35.5507,35.6272,35.4688,35.5343,77500.0
2010-12-21 12:00:00,65.06,65.08,64.9,64.97,35000.0,35.5343,35.5453,35.447,35.4852,35000.0
2010-12-21 12:30:00,65.05,65.26,65.05,65.21,57500.0,35.5289,35.6436,35.5289,35.6163,57500.0
2010-12-21 13:00:00,65.19,65.2,64.92,65.07,44500.0,35.6053,35.6108,35.4579,35.5398,44500.0
2010-12-21 13:30:00,65.07,65.17,65.03,65.17,82000.0,35.5398,35.5944,35.518,35.5944,82000.0
2010-12-21 14:00:00,65.13,65.25,65.07,65.24,104500.0,35.5726,35.6381,35.5398,35.6327,104500.0
2010-12-21 14:30:00,65.23,65.35,65.22,65.34,106500.0,35.6272,35.6927,35.6217,35.6873,106500.0
2010-12-21 15:00:00,65.34,65.39,65.28,65.35,115000.0,35.6873,35.7146,35.6545,35.6927,115000.0
2010-12-21 15:30:00,65.3,65.31,65.1,65.22,237000.0,35.6654,35.6709,35.5562,35.6217,237000.0
2010-12-22 09:30:00,65.05,65.39,65.02,65.17,194000.0,35.5289,35.7146,35.5125,35.5944,194000.0
2010-12-22 10:00:00,65.18,65.29,65.06,65.09,176000.0,35.5999,35.66,35.5343,35.5507,176000.0
2010-12-22 10:30:00,65.09,65.09,64.85,65.0,338500.0,35.5507,35.5507,35.4196,35.5016,338500.0
2010-12-22 11:00:00,65.06,65.06,64.73,64.76,39000.0,35.5343,35.5343,35.3541,35.3705,39000.0
2010-12-22 11:30:00,64.72,65.03,64.71,65.03,37500.0,35.3486,35.518,35.3432,35.518,37500.0
2010-12-22 12:00:00,65.01,65.03,64.95,65.01,285000.0,35.507,35.518,35.4743,35.507,285000.0
2010-12-22 12:30:00,64.98,65.01,64.93,64.94,41500.0,35.4907,35.507,35.4633,35.4688,41500.0
2010-12-22 13:00:00,64.93,65.01,64.87,64.89,51000.0,35.4633,35.507,35.4306,35.4415,51000.0
2010-12-22 13:30:00,64.87,64.91,64.86,64.91,38500.0,35.4306,35.4524,35.4251,35.4524,38500.0
2010-12-22 14:00:00,64.9,65.0,64.87,64.97,35500.0,35.447,35.5016,35.4306,35.4852,35500.0
2010-12-22 14:30:00,64.94,65.03,64.94,65.0,49000.0,35.4688,35.518,35.4688,35.5016,49000.0
2010-12-22 15:00:00,65.02,65.14,64.95,65.06,63000.0,35.5125,35.578,35.4743,35.5343,63000.0
2010-12-22 15:30:00,65.05,65.4,64.98,65.4,258000.0,35.5289,35.72,35.4907,35.72,258000.0
2010-12-23 09:30:00,65.2,65.35,65.07,65.07,234000.0,35.6108,35.6927,35.5398,35.5398,234000.0
2010-12-23 10:00:00,65.07,65.29,65.07,65.29,65000.0,35.5398,35.66,35.5398,35.66,65000.0
2010-12-23 10:30:00,65.27,65.4,65.12,65.12,47500.0,35.649,35.72,35.5671,35.5671,47500.0
2010-12-23 11:00:00,65.11,65.15,65.02,65.12,43500.0,35.5617,35.5835,35.5125,35.5671,43500.0
2010-12-23 11:30:00,65.11,65.2,65.08,65.12,25000.0,35.5617,35.6108,35.5453,35.5671,25000.0
2010-12-23 12:00:00,65.12,65.18,65.08,65.16,61500.0,35.5671,35.5999,35.5453,35.589,61500.0
2010-12-23 12:30:00,65.18,65.2,65.13,65.13,32500.0,35.5999,35.6108,35.5726,35.5726,32500.0
2010-12-23 13:00:00,65.14,65.19,65.12,65.16,38000.0,35.578,35.6053,35.5671,35.589,38000.0
2010-12-23 13:30:00,65.12,65.17,65.09,65.13,31500.0,35.5671,35.5944,35.5507,35.5726,31500.0
2010-12-23 14:00:00,65.12,65.12,65.0,65.02,108000.0,35.5671,35.5671,35.5016,35.5125,108000.0
2010-12-23 14:30:00,65.0,65.03,64.86,64.9,43500.0,35.5016,35.518,35.4251,35.447,43500.0
2010-12-23 15:00:00,64.93,64.96,64.75,64.8,62500.0,35.4633,35.4797,35.365,35.3923,62500.0
2010-12-23 15:30:00,64.78,65.0,64.78,64.86,100500.0,35.3814,35.5016,35.3814,35.4251,100500.0
2010-12-27 09:30:00,64.7,65.17,64.65,65.08,90500.0,35.3377,35.5944,35.3104,35.5453,90500.0
2010-12-27 10:00:00,65.08,65.14,64.68,65.07,62000.0,35.5453,35.578,35.3268,35.5398,62000.0
2010-12-27 10:30:00,65.01,65.07,64.81,64.81,52000.0,35.507,35.5398,35.3978,35.3978,52000.0
2010-12-27 11:00:00,64.82,64.95,64.8,64.87,53500.0,35.4033,35.4743,35.3923,35.4306,53500.0
2010-12-27 11:30:00,64.87,64.96,64.72,64.76,41000.0,35.4306,35.4797,35.3486,35.3705,41000.0
2010-12-27 12:00:00,64.77,65.0,64.77,64.99,27500.0,35.376,35.5016,35.376,35.4961,27500.0
2010-12-27 12:30:00,64.99,65.12,64.99,65.06,24000.0,35.4961,35.5671,35.4961,35.5343,24000.0
2010-12-27 13:00:00,65.09,65.15,65.01,65.05,24500.0,35.5507,35.5835,35.507,35.5289,24500.0
2010-12-27 13:30:00,65.13,65.19,65.1,65.14,52000.0,35.5726,35.6053,35.5562,35.578,52000.0
2010-12-27 14:00:00,65.14,65.19,64.94,65.02,34500.0,35.578,35.6053,35.4688,35.5125,34500.0
2010-12-27 14:30:00,65.03,65.1,64.9,64.9,53500.0,35.518,35.5562,35.447,35.447,53500.0
2010-12-27 15:00:00,64.94,65.15,64.94,65.02,66000.0,35.4688,35.5835,35.4688,35.5125,66000.0
2010-12-27 15:30:00,65.01,65.26,65.01,65.23,143000.0,35.507,35.6436,35.507,35.6272,143000.0
2010-12-28 09:30:00,65.23,65.6,65.23,65.25,108500.0,35.6272,35.8293,35.6272,35.6381,108500.0
2010-12-28 10:00:00,65.25,65.34,65.02,65.12,38500.0,35.6381,35.6873,35.5125,35.5671,38500.0
2010-12-28 10:30:00,65.19,65.2,64.89,64.89,65000.0,35.6053,35.6108,35.4415,35.4415,65000.0
2010-12-28 11:00:00,64.91,64.98,64.79,64.8,72500.0,35.4524,35.4907,35.3869,35.3923,72500.0
2010-12-28 11:30:00,64.8,64.9,64.69,64.69,174500.0,35.3923,35.447,35.3323,35.3323,174500.0
2010-12-28 12:00:00,64.69,64.73,64.49,64.56,106500.0,35.3323,35.3541,35.223,35.2613,106500.0
2010-12-28 12:30:00,64.49,64.86,64.43,64.75,91500.0,35.223,35.4251,35.1903,35.365,91500.0
2010-12-28 13:00:00,64.78,64.85,64.75,64.82,38500.0,35.3814,35.4196,35.365,35.4033,38500.0
2010-12-28 13:30:00,64.84,64.9,64.79,64.9,56000.0,35.4142,35.447,35.3869,35.447,56000.0
2010-12-28 14:00:00,64.85,65.05,64.82,64.96,38000.0,35.4196,35.5289,35.4033,35.4797,38000.0
2010-12-28 14:30:00,65.0,65.05,64.94,64.99,42000.0,35.5016,35.5289,35.4688,35.4961,42000.0
2010-12-28 15:00:00,64.99,65.0,64.92,64.96,49000.0,35.4961,35.5016,35.4579,35.4797,49000.0
2010-12-28 15:30:00,64.94,64.98,64.83,64.84,257500.0,35.4688,35.4907,35.4087,35.4142,257500.0
2010-12-29 09:30:00,64.82,65.13,64.6,64.91,150500.0,35.4033,35.5726,35.2831,35.4524,150500.0
2010-12-29 10:00:00,64.85,64.85,64.58,64.64,53000.0,35.4196,35.4196,35.2722,35.3049,53000.0
2010-12-29 10:30:00,64.58,64.6,64.32,64.6,85000.0,35.2722,35.2831,35.1302,35.2831,85000.0
2010-12-29 11:00:00,64.66,64.83,64.58,64.63,120000.0,35.3159,35.4087,35.2722,35.2995,120000.0
2010-12-29 11:30:00,64.63,64.79,64.6,64.73,31000.0,35.2995,35.3869,35.2831,35.3541,31000.0
2010-12-29 12:00:00,64.73,64.86,64.68,64.86,29000.0,35.3541,35.4251,35.3268,35.4251,29000.0
2010-12-29 12:30:00,64.85,64.89,64.71,64.76,40500.0,35.4196,35.4415,35.3432,35.3705,40500.0
2010-12-29 13:00:00,64.76,65.04,64.76,64.88,33500.0,35.3705,35.5234,35.3705,35.436,33500.0
2010-12-29 13:30:00,64.87,64.96,64.87,64.87,18000.0,35.4306,35.4797,35.4306,35.4306,18000.0
2010-12-29 14:00:00,64.87,65.07,64.85,65.07,39000.0,35.4306,35.5398,35.4196,35.5398,39000.0
2010-12-29 14:30:00,65.06,65.1,64.97,65.05,75000.0,35.5343,35.5562,35.4852,35.5289,75000.0
2010-12-29 15:00:00,65.04,65.14,64.99,65.01,58500.0,35.5234,35.578,35.4961,35.507,58500.0
2010-12-29 15:30:00,64.97,65.05,64.91,64.91,116000.0,35.4852,35.5289,35.4524,35.4524,116000.0
2010-12-30 09:30:00,64.74,65.19,64.66,64.68,48500.0,35.3596,35.6053,35.3159,35.3268,48500.0
2010-12-30 10:00:00,64.69,64.7,64.36,64.5,53000.0,35.3323,35.3377,35.152,35.2285,53000.0
2010-12-30 10:30:00,64.52,64.76,64.46,64.74,53000.0,35.2394,35.3705,35.2066,35.3596,53000.0
2010-12-30 11:00:00,64.78,64.91,64.73,64.82,56500.0,35.3814,35.4524,35.3541,35.4033,56500.0
2010-12-30 11:30:00,64.91,64.97,64.87,64.87,28000.0,35.4524,35.4852,35.4306,35.4306,28000.0
2010-12-30 12:00:00,64.89,64.92,64.7,64.73,83500.0,35.4415,35.4579,35.3377,35.3541,83500.0
2010-12-30 12:30:00,64.7,64.71,64.47,64.48,98500.0,35.3377,35.3432,35.2121,35.2176,98500.0
2010-12-30 13:00:00,64.49,64.54,64.4,64.46,41500.0,35.223,35.2503,35.1739,35.2066,41500.0
2010-12-30 13:30:00,64.46,64.51,64.4,64.41,32500.0,35.2066,35.2339,35.1739,35.1793,32500.0
2010-12-30 14:00:00,64.4,64.49,64.4,64.42,36500.0,35.1739,35.223,35.1739,35.1848,36500.0
2010-12-30 14:30:00,64.42,64.55,64.4,64.44,46500.0,35.1848,35.2558,35.1739,35.1957,46500.0
2010-12-30 15:00:00,64.42,64.52,64.38,64.43,77500.0,35.1848,35.2394,35.1629,35.1903,77500.0
2010-12-30 15:30:00,64.46,64.47,64.21,64.39,206500.0,35.2066,35.2121,35.0701,35.1684,206500.0
2010-12-31 09:30:00,64.24,64.67,64.02,64.02,52000.0,35.0865,35.3213,34.9663,34.9663,52000.0
2010-12-31 10:00:00,64.03,64.14,63.84,64.08,104500.0,34.9718,35.0319,34.868,34.9991,104500.0
2010-12-31 10:30:00,64.12,64.37,64.04,64.33,34000.0,35.0209,35.1575,34.9772,35.1356,34000.0
2010-12-31 11:00:00,64.3,64.37,64.16,64.21,56000.0,35.1192,35.1575,35.0428,35.0701,56000.0
2010-12-31 11:30:00,64.21,64.25,64.12,64.21,35000.0,35.0701,35.0919,35.0209,35.0701,35000.0
2010-12-31 12:00:00,64.19,64.32,64.19,64.29,47500.0,35.0592,35.1302,35.0592,35.1138,47500.0
2010-12-31 12:30:00,64.31,64.32,64.21,64.26,51000.0,35.1247,35.1302,35.0701,35.0974,51000.0
2010-12-31 13:00:00,64.26,64.4,64.24,64.4,29500.0,35.0974,35.1739,35.0865,35.1739,29500.0
2010-12-31 13:30:00,64.39,64.49,64.39,64.44,56000.0,35.1684,35.223,35.1684,35.1957,56000.0
2010-12-31 14:00:00,64.41,64.5,64.35,64.35,74500.0,35.1793,35.2285,35.1466,35.1466,74500.0
2010-12-31 14:30:00,64.36,64.49,64.35,64.39,61500.0,35.152,35.223,35.1466,35.1684,61500.0
2010-12-31 15:00:00,64.39,64.44,64.35,64.44,108500.0,35.1684,35.1957,35.1466,35.1957,108500.0
2010-12-31 15:30:00,64.45,64.6,64.32,64.35,236500.0,35.2012,35.2831,35.1302,35.1466,236500.0
2011-01-03 09:30:00,64.6,64.69,64.02,64.46,266500.0,35.2831,35.3323,34.9663,35.2066,266500.0
2011-01-03 10:00:00,64.44,64.45,64.1,64.11,225000.0,35.1957,35.2012,35.01,35.0155,225000.0
2011-01-03 10:30:00,64.1,64.21,64.0,64.18,169000.0,35.01,35.0701,34.9554,35.0537,169000.0
2011-01-03 11:00:00,64.22,64.3,64.08,64.1,152500.0,35.0756,35.1192,34.9991,35.01,152500.0
2011-01-03 11:30:00,64.1,64.13,63.33,63.66,419500.0,35.01,35.0264,34.5895,34.7697,419500.0
2011-01-03 12:00:00,63.66,63.98,63.66,63.88,233500.0,34.7697,34.9445,34.7697,34.8899,233500.0
2011-01-03 12:30:00,63.89,63.97,63.74,63.9,276000.0,34.8953,34.939,34.8134,34.9008,276000.0
2011-01-03 13:00:00,63.91,64.04,63.73,63.77,147000.0,34.9062,34.9772,34.8079,34.8298,147000.0
2011-01-03 13:30:00,63.77,63.87,63.6,63.65,153500.0,34.8298,34.8844,34.7369,34.7642,153500.0
2011-01-03 14:00:00,63.66,63.79,63.42,63.44,187000.0,34.7697,34.8407,34.6386,34.6495,187000.0
2011-01-03 14:30:00,63.44,63.47,63.25,63.36,164000.0,34.6495,34.6659,34.5458,34.6058,164000.0
2011-01-03 15:00:00,63.33,63.39,63.14,63.37,329500.0,34.5895,34.6222,34.4857,34.6113,329500.0
2011-01-03 15:30:00,63.36,63.39,63.05,63.29,616000.0,34.6058,34.6222,34.4365,34.5676,616000.0
2011-01-04 09:30:00,63.24,63.66,63.0,63.16,578500.0,34.5403,34.7697,34.4092,34.4966,578500.0
2011-01-04 10:00:00,63.22,63.4,63.01,63.37,261000.0,34.5294,34.6277,34.4147,34.6113,261000.0
2011-01-04 10:30:00,63.36,63.49,63.2,63.38,251500.0,34.6058,34.6768,34.5185,34.6168,251500.0
2011-01-04 11:00:00,63.4,63.47,63.22,63.27,144500.0,34.6277,34.6659,34.5294,34.5567,144500.0
2011-01-04 11:30:00,63.27,63.35,63.18,63.3,197500.0,34.5567,34.6004,34.5075,34.5731,197500.0
2011-01-04 12:00:00,63.28,63.4,63.22,63.28,98000.0,34.5621,34.6277,34.5294,34.5621,98000.0
2011-01-04 12:30:00,63.26,63.31,63.21,63.28,91000.0,34.5512,34.5785,34.5239,34.5621,91000.0
2011-01-04 13:00:00,63.3,63.4,63.24,63.36,53000.0,34.5731,34.6277,34.5403,34.6058,53000.0
2011-01-04 13:30:00,63.37,63.49,63.28,63.3,94500.0,34.6113,34.6768,34.5621,34.5731,94500.0
2011-01-04 14:00:00,63.28,63.42,63.26,63.33,147000.0,34.5621,34.6386,34.5512,34.5895,147000.0
2011-01-04 14:30:00,63.35,63.43,63.24,63.4,131000.0,34.6004,34.6441,34.5403,34.6277,131000.0
2011-01-04 15:00:00,63.41,63.58,63.4,63.48,155000.0,34.6332,34.726,34.6277,34.6714,155000.0
2011-01-04 15:30:00,63.47,63.47,63.12,63.4,352000.0,34.6659,34.6659,34.4748,34.6277,352000.0
2011-01-05 09:30:00,62.81,63.42,62.79,63.08,296500.0,34.3054,34.6386,34.2945,34.4529,296500.0
2011-01-05 10:00:00,63.21,63.44,63.15,63.18,106000.0,34.5239,34.6495,34.4911,34.5075,106000.0
2011-01-05 10:30:00,63.17,63.26,63.07,63.11,137000.0,34.5021,34.5512,34.4475,34.4693,137000.0
2011-01-05 11:00:00,63.11,63.25,63.05,63.23,108500.0,34.4693,34.5458,34.4365,34.5348,108500.0
2011-01-05 11:30:00,63.24,63.37,63.08,63.14,331000.0,34.5403,34.6113,34.4529,34.4857,331000.0
2011-01-05 12:00:00,63.16,63.18,62.86,62.87,221500.0,34.4966,34.5075,34.3328,34.3382,221500.0
2011-01-05 12:30:00,62.86,62.95,62.68,62.73,221000.0,34.3328,34.3819,34.2344,34.2617,221000.0
2011-01-05 13:00:00,62.72,62.78,62.42,62.61,247500.0,34.2563,34.2891,34.0924,34.1962,247500.0
2011-01-05 13:30:00,62.6,62.9,62.58,62.58,159000.0,34.1907,34.3546,34.1798,34.1798,159000.0
2011-01-05 14:00:00,62.58,62.6,62.23,62.23,207500.0,34.1798,34.1907,33.9887,33.9887,207500.0
2011-01-05 14:30:00,62.24,62.51,62.24,62.31,328000.0,33.9941,34.1416,33.9941,34.0324,328000.0
2011-01-05 15:00:00,62.32,62.44,62.14,62.35,320000.0,34.0378,34.1034,33.9395,34.0542,320000.0
2011-01-05 15:30:00,62.35,62.36,62.07,62.25,611500.0,34.0542,34.0597,33.9013,33.9996,611500.0
2011-01-06 09:30:00,62.4,62.7,62.06,62.18,179500.0,34.0815,34.2454,33.8958,33.9614,179500.0
2011-01-06 10:00:00,62.22,62.22,61.93,62.0,293500.0,33.9832,33.9832,33.8248,33.863,293500.0
2011-01-06 10:30:00,62.01,62.04,61.4,61.44,310000.0,33.8685,33.8849,33.5353,33.5572,310000.0
2011-01-06 11:00:00,61.44,61.58,61.35,61.4,191500.0,33.5572,33.6336,33.508,33.5353,191500.0
2011-01-06 11:30:00,61.38,61.77,61.36,61.7,162500.0,33.5244,33.7374,33.5135,33.6992,162500.0
2011-01-06 12:00:00,61.64,61.97,61.59,61.9,176000.0,33.6664,33.8467,33.6391,33.8084,176000.0
2011-01-06 12:30:00,61.91,62.6,61.87,62.48,217000.0,33.8139,34.1907,33.792,34.1252,217000.0
2011-01-06 13:00:00,62.48,62.5,62.18,62.32,146000.0,34.1252,34.1361,33.9614,34.0378,146000.0
2011-01-06 13:30:00,62.33,62.77,62.32,62.75,98000.0,34.0433,34.2836,34.0378,34.2727,98000.0
2011-01-06 14:00:00,62.78,63.24,62.75,63.2,210000.0,34.2891,34.5403,34.2727,34.5185,210000.0
2011-01-06 14:30:00,63.2,63.32,63.12,63.25,202500.0,34.5185,34.584,34.4748,34.5458,202500.0
2011-01-06 15:00:00,63.25,63.29,62.72,62.88,167500.0,34.5458,34.5676,34.2563,34.3437,167500.0
2011-01-06 15:30:00,62.85,62.95,62.73,62.73,298000.0,34.3273,34.3819,34.2617,34.2617,298000.0
2011-01-07 09:30:00,62.43,62.44,61.44,61.5,588500.0,34.0979,34.1034,33.5572,33.59,588500.0
2011-01-07 10:00:00,61.49,62.0,61.47,61.75,347000.0,33.5845,33.863,33.5736,33.7265,347000.0
2011-01-07 10:30:00,61.76,61.84,61.04,61.05,328000.0,33.732,33.7757,33.3387,33.3442,328000.0
2011-01-07 11:00:00,61.05,61.5,60.83,61.33,237000.0,33.3442,33.59,33.224,33.4971,237000.0
2011-01-07 11:30:00,61.41,61.91,61.3,61.69,196000.0,33.5408,33.8139,33.4807,33.6937,196000.0
2011-01-07 12:00:00,61.67,61.87,61.43,61.43,88500.0,33.6828,33.792,33.5517,33.5517,88500.0
2011-01-07 12:30:00,61.41,61.47,61.11,61.13,152500.0,33.5408,33.5736,33.3769,33.3879,152500.0
2011-01-07 13:00:00,61.14,61.6,61.11,61.5,119500.0,33.3933,33.6446,33.3769,33.59,119500.0
2011-01-07 13:30:00,61.5,61.51,61.2,61.21,72500.0,33.59,33.5954,33.4261,33.4316,72500.0
2011-01-07 14:00:00,61.21,61.48,61.21,61.33,107000.0,33.4316,33.579,33.4316,33.4971,107000.0
2011-01-07 14:30:00,61.38,61.47,61.25,61.36,83000.0,33.5244,33.5736,33.4534,33.5135,83000.0
2011-01-07 15:00:00,61.38,61.55,61.36,61.41,167500.0,33.5244,33.6173,33.5135,33.5408,167500.0
2011-01-07 15:30:00,61.4,61.72,61.37,61.6,410500.0,33.5353,33.7101,33.5189,33.6446,410500.0
2011-01-10 09:30:00,62.2,63.14,62.08,62.8,713500.0,33.9723,34.4857,33.9067,34.3,713500.0
2011-01-10 10:00:00,62.8,63.33,62.72,63.33,347500.0,34.3,34.5895,34.2563,34.5895,347500.0
2011-01-10 10:30:00,63.33,63.67,63.27,63.48,444500.0,34.5895,34.7752,34.5567,34.6714,444500.0
2011-01-10 11:00:00,63.52,63.58,63.32,63.58,202000.0,34.6932,34.726,34.584,34.726,202000.0
2011-01-10 11:30:00,63.48,63.6,63.2,63.36,195500.0,34.6714,34.7369,34.5185,34.6058,195500.0
2011-01-10 12:00:00,63.33,63.45,63.05,63.23,114000.0,34.5895,34.655,34.4365,34.5348,114000.0
2011-01-10 12:30:00,63.21,63.29,63.04,63.1,96000.0,34.5239,34.5676,34.4311,34.4638,96000.0
2011-01-10 13:00:00,63.1,63.23,63.03,63.16,76000.0,34.4638,34.5348,34.4256,34.4966,76000.0
2011-01-10 13:30:00,63.14,63.4,63.14,63.33,183000.0,34.4857,34.6277,34.4857,34.5895,183000.0
2011-01-10 14:00:00,63.33,63.37,63.15,63.33,103000.0,34.5895,34.6113,34.4911,34.5895,103000.0
2011-01-10 14:30:00,63.33,63.36,63.21,63.32,108500.0,34.5895,34.6058,34.5239,34.584,108500.0
2011-01-10 15:00:00,63.35,63.4,63.27,63.31,173000.0,34.6004,34.6277,34.5567,34.5785,173000.0
2011-01-10 15:30:00,63.33,63.34,62.74,62.86,681500.0,34.5895,34.5949,34.2672,34.3328,681500.0
2011-01-11 09:30:00,63.0,63.5,62.8,62.86,194500.0,34.4092,34.6823,34.3,34.3328,194500.0
2011-01-11 10:00:00,62.84,63.0,62.6,62.94,173500.0,34.3218,34.4092,34.1907,34.3764,173500.0
2011-01-11 10:30:00,62.96,62.96,62.72,62.9,130000.0,34.3874,34.3874,34.2563,34.3546,130000.0
2011-01-11 11:00:00,62.93,63.19,62.84,62.9,123500.0,34.371,34.513,34.3218,34.3546,123500.0
2011-01-11 11:30:00,62.87,62.89,62.56,62.62,130000.0,34.3382,34.3491,34.1689,34.2017,130000.0
2011-01-11 12:00:00,62.66,62.66,62.25,62.33,98000.0,34.2235,34.2235,33.9996,34.0433,98000.0
2011-01-11 12:30:00,62.31,62.39,62.28,62.3,55500.0,34.0324,34.076,34.016,34.0269,55500.0
2011-01-11 13:00:00,62.34,62.35,61.94,62.21,111500.0,34.0487,34.0542,33.8303,33.9777,111500.0
2011-01-11 13:30:00,62.2,62.27,61.92,61.96,98500.0,33.9723,34.0105,33.8193,33.8412,98500.0
2011-01-11 14:00:00,61.93,62.24,61.81,62.17,139000.0,33.8248,33.9941,33.7593,33.9559,139000.0
2011-01-11 14:30:00,62.18,62.38,62.02,62.08,87500.0,33.9614,34.0706,33.874,33.9067,87500.0
2011-01-11 15:00:00,62.07,62.16,61.89,62.02,211500.0,33.9013,33.9504,33.803,33.874,211500.0
2011-01-11 15:30:00,62.01,62.25,61.92,62.17,335000.0,33.8685,33.9996,33.8193,33.9559,335000.0
2011-01-12 09:30:00,62.64,62.79,62.26,62.61,200500.0,34.2126,34.2945,34.005,34.1962,200500.0
2011-01-12 10:00:00,62.6,63.12,62.5,62.92,190000.0,34.1907,34.4748,34.1361,34.3655,190000.0
2011-01-12 10:30:00,62.91,62.97,62.45,62.45,159500.0,34.3601,34.3928,34.1088,34.1088,159500.0
2011-01-12 11:00:00,62.54,62.9,62.45,62.75,54500.0,34.158,34.3546,34.1088,34.2727,54500.0
2011-01-12 11:30:00,62.73,62.73,62.53,62.64,63500.0,34.2617,34.2617,34.1525,34.2126,63500.0
2011-01-12 12:00:00,62.58,62.8,62.56,62.8,65000.0,34.1798,34.3,34.1689,34.3,65000.0
2011-01-12 12:30:00,62.86,63.0,62.77,62.88,79000.0,34.3328,34.4092,34.2836,34.3437,79000.0
2011-01-12 13:00:00,62.81,62.92,62.7,62.91,58000.0,34.3054,34.3655,34.2454,34.3601,58000.0
2011-01-12 13:30:00,62.83,63.17,62.83,63.05,57000.0,34.3164,34.5021,34.3164,34.4365,57000.0
2011-01-12 14:00:00,63.05,63.15,62.99,63.11,85500.0,34.4365,34.4911,34.4038,34.4693,85500.0
2011-01-12 14:30:00,63.13,63.14,62.98,63.13,112000.0,34.4802,34.4857,34.3983,34.4802,112000.0
2011-01-12 15:00:00,63.1,63.12,62.82,62.98,161500.0,34.4638,34.4748,34.3109,34.3983,161500.0
2011-01-12 15:30:00,62.95,63.15,62.93,62.99,332000.0,34.3819,34.4911,34.371,34.4038,332000.0
2011-01-13 09:30:00,63.07,63.07,62.75,62.87,73500.0,34.4475,34.4475,34.2727,34.3382,73500.0
2011-01-13 10:00:00,63.02,63.02,62.12,62.2,214000.0,34.4201,34.4201,33.9286,33.9723,214000.0
2011-01-13 10:30:00,62.26,62.26,62.04,62.14,109500.0,34.005,34.005,33.8849,33.9395,109500.0
2011-01-13 11:00:00,62.24,62.65,62.15,62.64,95500.0,33.9941,34.2181,33.945,34.2126,95500.0
2011-01-13 11:30:00,62.64,62.92,62.59,62.8,129000.0,34.2126,34.3655,34.1853,34.3,129000.0
2011-01-13 12:00:00,62.8,62.87,62.65,62.79,104500.0,34.3,34.3382,34.2181,34.2945,104500.0
2011-01-13 12:30:00,62.72,62.77,62.5,62.58,94500.0,34.2563,34.2836,34.1361,34.1798,94500.0
2011-01-13 13:00:00,62.57,62.68,62.44,62.6,65000.0,34.1744,34.2344,34.1034,34.1907,65000.0
2011-01-13 13:30:00,62.53,62.69,62.53,62.69,74500.0,34.1525,34.2399,34.1525,34.2399,74500.0
2011-01-13 14:00:00,62.7,62.75,62.55,62.61,101500.0,34.2454,34.2727,34.1634,34.1962,101500.0
2011-01-13 14:30:00,62.61,62.73,62.53,62.66,102500.0,34.1962,34.2617,34.1525,34.2235,102500.0
2011-01-13 15:00:00,62.64,62.85,62.64,62.77,105500.0,34.2126,34.3273,34.2126,34.2836,105500.0
2011-01-13 15:30:00,62.76,62.78,62.56,62.73,259000.0,34.2781,34.2891,34.1689,34.2617,259000.0
2011-01-14 09:30:00,62.72,63.0,62.6,62.9,120500.0,34.2563,34.4092,34.1907,34.3546,120500.0
2011-01-14 10:00:00,62.97,63.0,62.77,62.94,89000.0,34.3928,34.4092,34.2836,34.3764,89000.0
2011-01-14 10:30:00,62.94,63.45,62.94,63.12,196000.0,34.3764,34.655,34.3764,34.4748,196000.0
2011-01-14 11:00:00,63.15,63.54,63.13,63.36,184000.0,34.4911,34.7042,34.4802,34.6058,184000.0
2011-01-14 11:30:00,63.37,63.49,63.23,63.27,68000.0,34.6113,34.6768,34.5348,34.5567,68000.0
2011-01-14 12:00:00,63.3,63.5,63.27,63.41,189500.0,34.5731,34.6823,34.5567,34.6332,189500.0
2011-01-14 12:30:00,63.41,63.46,63.02,63.1,103000.0,34.6332,34.6605,34.4201,34.4638,103000.0
2011-01-14 13:00:00,63.1,63.15,62.83,62.97,128500.0,34.4638,34.4911,34.3164,34.3928,128500.0
2011-01-14 13:30:00,63.05,63.35,62.99,63.35,55500.0,34.4365,34.6004,34.4038,34.6004,55500.0
2011-01-14 14:00:00,63.35,63.35,63.15,63.16,79000.0,34.6004,34.6004,34.4911,34.4966,79000.0
2011-01-14 14:30:00,63.18,63.27,63.0,63.25,136500.0,34.5075,34.5567,34.4092,34.5458,136500.0
2011-01-14 15:00:00,63.28,63.44,63.22,63.37,182500.0,34.5621,34.6495,34.5294,34.6113,182500.0
2011-01-14 15:30:00,63.32,63.43,63.19,63.39,436000.0,34.584,34.6441,34.513,34.6222,436000.0
2011-01-18 09:30:00,63.43,63.58,63.1,63.21,115000.0,34.6441,34.726,34.4638,34.5239,115000.0
2011-01-18 10:00:00,63.14,63.25,63.1,63.19,62000.0,34.4857,34.5458,34.4638,34.513,62000.0
2011-01-18 10:30:00,63.14,63.2,62.9,62.95,150500.0,34.4857,34.5185,34.3546,34.3819,150500.0
2011-01-18 11:00:00,62.9,62.97,62.84,62.84,53000.0,34.3546,34.3928,34.3218,34.3218,53000.0
2011-01-18 11:30:00,62.84,62.86,62.78,62.79,48000.0,34.3218,34.3328,34.2891,34.2945,48000.0
2011-01-18 12:00:00,62.82,62.85,62.7,62.72,118500.0,34.3109,34.3273,34.2454,34.2563,118500.0
2011-01-18 12:30:00,62.72,62.76,62.65,62.67,40000.0,34.2563,34.2781,34.2181,34.229,40000.0
2011-01-18 13:00:00,62.67,62.79,62.65,62.78,47500.0,34.229,34.2945,34.2181,34.2891,47500.0
2011-01-18 13:30:00,62.76,62.8,62.72,62.72,77500.0,34.2781,34.3,34.2563,34.2563,77500.0
2011-01-18 14:00:00,62.74,62.83,62.71,62.72,108000.0,34.2672,34.3164,34.2508,34.2563,108000.0
2011-01-18 14:30:00,62.73,62.73,62.67,62.72,142500.0,34.2617,34.2617,34.229,34.2563,142500.0
2011-01-18 15:00:00,62.72,62.82,62.68,62.79,188500.0,34.2563,34.3109,34.2344,34.2945,188500.0
2011-01-18 15:30:00,62.8,62.82,62.73,62.8,297500.0,34.3,34.3109,34.2617,34.3,297500.0
2011-01-19 09:30:00,62.65,62.8,62.29,62.29,112500.0,34.2181,34.3,34.0214,34.0214,112500.0
2011-01-19 10:00:00,62.29,62.4,62.1,62.34,159000.0,34.0214,34.0815,33.9177,34.0487,159000.0
2011-01-19 10:30:00,62.34,62.39,62.06,62.08,116500.0,34.0487,34.076,33.8958,33.9067,116500.0
2011-01-19 11:00:00,62.11,62.13,61.94,62.02,99000.0,33.9231,33.934,33.8303,33.874,99000.0
2011-01-19 11:30:00,62.06,62.12,61.95,61.95,69500.0,33.8958,33.9286,33.8357,33.8357,69500.0
2011-01-19 12:00:00,61.96,62.06,61.85,61.9,100000.0,33.8412,33.8958,33.7811,33.8084,100000.0
2011-01-19 12:30:00,61.88,61.88,61.53,61.69,168000.0,33.7975,33.7975,33.6063,33.6937,168000.0
2011-01-19 13:00:00,61.71,61.85,61.63,61.84,100000.0,33.7046,33.7811,33.661,33.7757,100000.0
2011-01-19 13:30:00,61.83,61.9,61.66,61.66,116500.0,33.7702,33.8084,33.6773,33.6773,116500.0
2011-01-19 14:00:00,61.71,61.8,61.58,61.67,78500.0,33.7046,33.7538,33.6336,33.6828,78500.0
2011-01-19 14:30:00,61.68,61.75,61.48,61.58,108500.0,33.6883,33.7265,33.579,33.6336,108500.0
2011-01-19 15:00:00,61.57,61.61,61.31,61.36,238000.0,33.6282,33.65,33.4862,33.5135,238000.0
2011-01-19 15:30:00,61.36,61.43,61.07,61.21,498500.0,33.5135,33.5517,33.3551,33.4316,498500.0
2011-01-20 09:30:00,61.41,62.16,61.07,62.16,279000.0,33.5408,33.9504,33.3551,33.9504,279000.0
2011-01-20 10:00:00,62.16,62.43,61.6,61.8,172500.0,33.9504,34.0979,33.6446,33.7538,172500.0
2011-01-20 10:30:00,61.86,61.98,61.3,61.56,105500.0,33.7866,33.8521,33.4807,33.6227,105500.0
2011-01-20 11:00:00,61.41,61.66,61.41,61.58,34500.0,33.5408,33.6773,33.5408,33.6336,34500.0
2011-01-20 11:30:00,61.58,61.61,61.46,61.58,64500.0,33.6336,33.65,33.5681,33.6336,64500.0
2011-01-20 12:00:00,61.67,61.78,61.44,61.53,36500.0,33.6828,33.7429,33.5572,33.6063,36500.0
2011-01-20 12:30:00,61.63,61.85,61.6,61.69,76000.0,33.661,33.7811,33.6446,33.6937,76000.0
2011-01-20 13:00:00,61.7,62.04,61.64,62.0,43500.0,33.6992,33.8849,33.6664,33.863,43500.0
2011-01-20 13:30:00,61.99,62.1,61.84,62.01,31500.0,33.8576,33.9177,33.7757,33.8685,31500.0
2011-01-20 14:00:00,62.01,62.21,61.94,62.1,68000.0,33.8685,33.9777,33.8303,33.9177,68000.0
2011-01-20 14:30:00,62.02,62.08,61.74,61.75,65000.0,33.874,33.9067,33.721,33.7265,65000.0
2011-01-20 15:00:00,61.76,61.76,61.54,61.63,107000.0,33.732,33.732,33.6118,33.661,107000.0
2011-01-20 15:30:00,61.63,61.91,61.61,61.84,224500.0,33.661,33.8139,33.65,33.7757,224500.0
2011-01-21 09:30:00,62.26,62.87,61.65,62.8,447500.0,34.005,34.3382,33.6719,34.3,447500.0
2011-01-21 10:00:00,62.8,62.8,62.25,62.44,155500.0,34.3,34.3,33.9996,34.1034,155500.0
2011-01-21 10:30:00,62.43,62.48,61.84,61.95,69000.0,34.0979,34.1252,33.7757,33.8357,69000.0
2011-01-21 11:00:00,61.93,62.03,61.75,61.93,50500.0,33.8248,33.8794,33.7265,33.8248,50500.0
2011-01-21 11:30:00,61.99,62.01,61.86,61.88,56500.0,33.8576,33.8685,33.7866,33.7975,56500.0
2011-01-21 12:00:00,61.91,62.02,61.87,61.92,41500.0,33.8139,33.874,33.792,33.8193,41500.0
2011-01-21 12:30:00,62.0,62.04,61.83,61.98,37500.0,33.863,33.8849,33.7702,33.8521,37500.0
2011-01-21 13:00:00,61.98,62.04,61.85,62.02,40500.0,33.8521,33.8849,33.7811,33.874,40500.0
2011-01-21 13:30:00,61.99,62.1,61.92,62.1,83000.0,33.8576,33.9177,33.8193,33.9177,83000.0
2011-01-21 14:00:00,62.06,62.16,62.0,62.09,50000.0,33.8958,33.9504,33.863,33.9122,50000.0
2011-01-21 14:30:00,62.09,62.2,61.9,61.9,59500.0,33.9122,33.9723,33.8084,33.8084,59500.0
2011-01-21 15:00:00,61.9,62.12,61.89,61.95,136000.0,33.8084,33.9286,33.803,33.8357,136000.0
2011-01-21 15:30:00,61.95,61.97,61.77,61.97,376500.0,33.8357,33.8467,33.7374,33.8467,376500.0
2011-01-24 09:30:00,61.8,61.94,61.64,61.81,90500.0,33.7538,33.8303,33.6664,33.7593,90500.0
2011-01-24 10:00:00,61.8,61.83,61.58,61.76,108500.0,33.7538,33.7702,33.6336,33.732,108500.0
2011-01-24 10:30:00,61.75,62.0,61.75,61.88,76500.0,33.7265,33.863,33.7265,33.7975,76500.0
2011-01-24 11:00:00,61.84,61.96,61.73,61.93,42000.0,33.7757,33.8412,33.7156,33.8248,42000.0
2011-01-24 11:30:00,61.94,62.0,61.83,61.85,148000.0,33.8303,33.863,33.7702,33.7811,148000.0
2011-01-24 12:00:00,61.82,61.96,61.82,61.86,106500.0,33.7647,33.8412,33.7647,33.7866,106500.0
2011-01-24 12:30:00,61.85,61.96,61.82,61.95,75000.0,33.7811,33.8412,33.7647,33.8357,75000.0
2011-01-24 13:00:00,61.94,61.99,61.9,61.94,45500.0,33.8303,33.8576,33.8084,33.8303,45500.0
2011-01-24 13:30:00,61.96,61.99,61.87,61.95,49500.0,33.8412,33.8576,33.792,33.8357,49500.0
2011-01-24 14:00:00,61.97,62.0,61.92,61.96,66000.0,33.8467,33.863,33.8193,33.8412,66000.0
2011-01-24 14:30:00,61.95,62.2,61.95,62.04,120500.0,33.8357,33.9723,33.8357,33.8849,120500.0
2011-01-24 15:00:00,62.03,62.05,61.7,61.71,82000.0,33.8794,33.8903,33.6992,33.7046,82000.0
2011-01-24 15:30:00,61.75,61.95,61.71,61.91,259000.0,33.7265,33.8357,33.7046,33.8139,259000.0
2011-01-25 09:30:00,61.61,61.89,61.08,61.14,170500.0,33.65,33.803,33.3606,33.3933,170500.0
2011-01-25 10:00:00,61.14,61.31,60.96,61.09,108000.0,33.3933,33.4862,33.295,33.366,108000.0
2011-01-25 10:30:00,61.1,61.44,61.03,61.24,130000.0,33.3715,33.5572,33.3332,33.4479,130000.0
2011-01-25 11:00:00,61.28,61.3,60.76,60.77,221000.0,33.4698,33.4807,33.1858,33.1912,221000.0
2011-01-25 11:30:00,60.78,60.88,60.58,60.85,136000.0,33.1967,33.2513,33.0875,33.2349,136000.0
2011-01-25 12:00:00,60.86,61.03,60.59,60.81,247500.0,33.2404,33.3332,33.0929,33.2131,247500.0
2011-01-25 12:30:00,60.81,60.89,60.57,60.64,187000.0,33.2131,33.2568,33.082,33.1202,187000.0
2011-01-25 13:00:00,60.71,60.87,60.64,60.7,221000.0,33.1585,33.2459,33.1202,33.153,221000.0
2011-01-25 13:30:00,60.69,61.09,60.65,61.04,277500.0,33.1475,33.366,33.1257,33.3387,277500.0
2011-01-25 14:00:00,61.03,61.04,60.53,60.55,125000.0,33.3332,33.3387,33.0602,33.0711,125000.0
2011-01-25 14:30:00,60.53,60.85,60.24,60.52,318000.0,33.0602,33.2349,32.9018,33.0547,318000.0
2011-01-25 15:00:00,60.52,61.11,60.52,61.05,271000.0,33.0547,33.3769,33.0547,33.3442,271000.0
2011-01-25 15:30:00,61.1,61.4,60.99,61.38,582500.0,33.3715,33.5353,33.3114,33.5244,582500.0
2011-01-26 09:30:00,61.44,61.57,61.08,61.41,384500.0,33.5572,33.6282,33.3606,33.5408,384500.0
2011-01-26 10:00:00,61.4,61.46,61.19,61.33,202000.0,33.5353,33.5681,33.4206,33.4971,202000.0
2011-01-26 10:30:00,61.33,61.37,60.9,60.95,210500.0,33.4971,33.5189,33.2622,33.2896,210500.0
2011-01-26 11:00:00,60.95,61.32,60.92,61.19,132500.0,33.2896,33.4916,33.2732,33.4206,132500.0
2011-01-26 11:30:00,61.2,61.75,61.2,61.52,244500.0,33.4261,33.7265,33.4261,33.6009,244500.0
2011-01-26 12:00:00,61.49,61.5,61.18,61.18,123000.0,33.5845,33.59,33.4152,33.4152,123000.0
2011-01-26 12:30:00,61.2,61.26,61.1,61.22,159000.0,33.4261,33.4589,33.3715,33.437,159000.0
2011-01-26 13:00:00,61.21,61.31,61.12,61.27,189000.0,33.4316,33.4862,33.3824,33.4643,189000.0
2011-01-26 13:30:00,61.2,61.3,61.14,61.2,75500.0,33.4261,33.4807,33.3933,33.4261,75500.0
2011-01-26 14:00:00,61.18,61.36,61.12,61.16,91500.0,33.4152,33.5135,33.3824,33.4042,91500.0
2011-01-26 14:30:00,61.22,61.3,61.01,61.07,74000.0,33.437,33.4807,33.3223,33.3551,74000.0
2011-01-26 15:00:00,61.07,61.16,61.0,61.09,89000.0,33.3551,33.4042,33.3169,33.366,89000.0
2011-01-26 15:30:00,61.06,61.26,61.0,61.1,193000.0,33.3496,33.4589,33.3169,33.3715,193000.0
2011-01-27 09:30:00,61.18,61.45,61.14,61.28,124000.0,33.4152,33.5626,33.3933,33.4698,124000.0
2011-01-27 10:00:00,61.3,61.64,61.21,61.6,180000.0,33.4807,33.6664,33.4316,33.6446,180000.0
2011-01-27 10:30:00,61.6,61.77,61.46,61.66,172500.0,33.6446,33.7374,33.5681,33.6773,172500.0
2011-01-27 11:00:00,61.72,61.82,61.39,61.81,139500.0,33.7101,33.7647,33.5299,33.7593,139500.0
2011-01-27 11:30:00,61.81,61.93,61.73,61.88,144500.0,33.7593,33.8248,33.7156,33.7975,144500.0
2011-01-27 12:00:00,61.78,62.1,61.76,61.95,135000.0,33.7429,33.9177,33.732,33.8357,135000.0
2011-01-27 12:30:00,62.0,62.0,61.83,61.92,130500.0,33.863,33.863,33.7702,33.8193,130500.0
2011-01-27 13:00:00,61.94,62.13,61.9,62.13,125000.0,33.8303,33.934,33.8084,33.934,125000.0
2011-01-27 13:30:00,62.13,62.15,61.99,62.15,137500.0,33.934,33.945,33.8576,33.945,137500.0
2011-01-27 14:00:00,62.15,62.2,62.04,62.12,161000.0,33.945,33.9723,33.8849,33.9286,161000.0
2011-01-27 14:30:00,62.08,62.16,61.97,62.09,117500.0,33.9067,33.9504,33.8467,33.9122,117500.0
2011-01-27 15:00:00,62.08,62.1,61.95,62.05,99000.0,33.9067,33.9177,33.8357,33.8903,99000.0
2011-01-27 15:30:00,62.06,62.17,61.96,62.04,318000.0,33.8958,33.9559,33.8412,33.8849,318000.0
2011-01-28 09:30:00,61.94,62.5,61.73,62.31,162000.0,33.8303,34.1361,33.7156,34.0324,162000.0
2011-01-28 10:00:00,62.21,62.26,61.45,61.58,102000.0,33.9777,34.005,33.5626,33.6336,102000.0
2011-01-28 10:30:00,61.54,61.54,60.93,60.99,193000.0,33.6118,33.6118,33.2786,33.3114,193000.0
2011-01-28 11:00:00,60.93,61.29,60.91,61.11,106000.0,33.2786,33.4753,33.2677,33.3769,106000.0
2011-01-28 11:30:00,61.13,61.2,60.92,61.07,118500.0,33.3879,33.4261,33.2732,33.3551,118500.0
2011-01-28 12:00:00,61.1,61.35,61.02,61.28,65500.0,33.3715,33.508,33.3278,33.4698,65500.0
2011-01-28 12:30:00,61.19,61.24,60.92,60.94,98000.0,33.4206,33.4479,33.2732,33.2841,98000.0
2011-01-28 13:00:00,60.94,60.95,60.7,60.77,143000.0,33.2841,33.2896,33.153,33.1912,143000.0
2011-01-28 13:30:00,60.8,60.97,60.7,60.95,79500.0,33.2076,33.3005,33.153,33.2896,79500.0
2011-01-28 14:00:00,61.02,61.02,60.79,60.92,143500.0,33.3278,33.3278,33.2022,33.2732,143500.0
2011-01-28 14:30:00,60.88,61.25,60.88,61.17,107000.0,33.2513,33.4534,33.2513,33.4097,107000.0
2011-01-28 15:00:00,61.18,61.24,60.95,61.17,189000.0,33.4152,33.4479,33.2896,33.4097,189000.0
2011-01-28 15:30:00,61.16,61.36,60.94,60.98,334000.0,33.4042,33.5135,33.2841,33.3059,334000.0
2011-01-31 09:30:00,60.98,62.29,60.95,61.82,336000.0,33.3059,34.0214,33.2896,33.7647,336000.0
2011-01-31 10:00:00,61.87,62.19,61.6,61.64,133000.0,33.792,33.9668,33.6446,33.6664,133000.0
2011-01-31 10:30:00,61.67,62.03,61.63,61.92,115000.0,33.6828,33.8794,33.661,33.8193,115000.0
2011-01-31 11:00:00,61.95,61.95,61.35,61.77,90000.0,33.8357,33.8357,33.508,33.7374,90000.0
2011-01-31 11:30:00,61.7,61.74,61.4,61.6,94000.0,33.6992,33.721,33.5353,33.6446,94000.0
2011-01-31 12:00:00,61.64,62.04,61.58,61.93,106500.0,33.6664,33.8849,33.6336,33.8248,106500.0
2011-01-31 12:30:00,61.89,61.89,61.46,61.51,90500.0,33.803,33.803,33.5681,33.5954,90500.0
2011-01-31 13:00:00,61.51,61.7,61.5,61.54,141500.0,33.5954,33.6992,33.59,33.6118,141500.0
2011-01-31 13:30:00,61.56,61.64,61.4,61.41,55500.0,33.6227,33.6664,33.5353,33.5408,55500.0
2011-01-31 14:00:00,61.42,61.48,61.3,61.42,148000.0,33.5463,33.579,33.4807,33.5463,148000.0
2011-01-31 14:30:00,61.46,61.6,61.34,61.53,59000.0,33.5681,33.6446,33.5026,33.6063,59000.0
2011-01-31 15:00:00,61.53,61.71,61.47,61.62,103500.0,33.6063,33.7046,33.5736,33.6555,103500.0
2011-01-31 15:30:00,61.58,61.71,61.47,61.71,220500.0,33.6336,33.7046,33.5736,33.7046,220500.0
2011-02-01 09:30:00,61.95,62.64,61.87,62.56,277500.0,33.8357,34.2126,33.792,34.1689,277500.0
2011-02-01 10:00:00,62.61,63.1,62.54,62.69,329000.0,34.1962,34.4638,34.158,34.2399,329000.0
2011-02-01 10:30:00,62.72,63.16,62.67,63.12,230500.0,34.2563,34.4966,34.229,34.4748,230500.0
2011-02-01 11:00:00,63.14,63.14,62.97,63.02,90000.0,34.4857,34.4857,34.3928,34.4201,90000.0
2011-02-01 11:30:00,63.03,63.1,62.94,63.1,109000.0,34.4256,34.4638,34.3764,34.4638,109000.0
2011-02-01 12:00:00,63.05,63.33,63.05,63.25,178500.0,34.4365,34.5895,34.4365,34.5458,178500.0
2011-02-01 12:30:00,63.3,63.38,63.15,63.3,79500.0,34.5731,34.6168,34.4911,34.5731,79500.0
2011-02-01 13:00:00,63.2,63.39,63.19,63.34,91500.0,34.5185,34.6222,34.513,34.5949,91500.0
2011-02-01 13:30:00,63.38,63.45,63.34,63.34,144000.0,34.6168,34.655,34.5949,34.5949,144000.0
2011-02-01 14:00:00,63.33,63.4,63.27,63.35,141500.0,34.5895,34.6277,34.5567,34.6004,141500.0
2011-02-01 14:30:00,63.34,63.4,63.23,63.4,172500.0,34.5949,34.6277,34.5348,34.6277,172500.0
2011-02-01 15:00:00,63.4,63.41,63.27,63.3,190000.0,34.6277,34.6332,34.5567,34.5731,190000.0
2011-02-01 15:30:00,63.29,63.47,63.18,63.28,486500.0,34.5676,34.6659,34.5075,34.5621,486500.0
2011-02-02 09:30:00,63.0,63.45,63.0,63.2,174000.0,34.4092,34.655,34.4092,34.5185,174000.0
2011-02-02 10:00:00,63.2,63.36,63.02,63.19,110000.0,34.5185,34.6058,34.4201,34.513,110000.0
2011-02-02 10:30:00,63.19,63.38,63.0,63.18,172000.0,34.513,34.6168,34.4092,34.5075,172000.0
2011-02-02 11:00:00,63.12,63.25,63.01,63.04,83500.0,34.4748,34.5458,34.4147,34.4311,83500.0
2011-02-02 11:30:00,63.04,63.3,62.8,63.3,164500.0,34.4311,34.5731,34.3,34.5731,164500.0
2011-02-02 12:00:00,63.2,63.39,62.8,62.82,167500.0,34.5185,34.6222,34.3,34.3109,167500.0
2011-02-02 12:30:00,62.83,63.21,62.82,63.12,122500.0,34.3164,34.5239,34.3109,34.4748,122500.0
2011-02-02 13:00:00,63.16,63.3,63.1,63.14,224500.0,34.4966,34.5731,34.4638,34.4857,224500.0
2011-02-02 13:30:00,63.1,63.18,62.96,62.99,98000.0,34.4638,34.5075,34.3874,34.4038,98000.0
2011-02-02 14:00:00,62.9,63.16,62.9,63.09,97500.0,34.3546,34.4966,34.3546,34.4584,97500.0
2011-02-02 14:30:00,63.09,63.29,62.89,63.21,120000.0,34.4584,34.5676,34.3491,34.5239,120000.0
2011-02-02 15:00:00,63.21,63.21,62.97,63.01,134500.0,34.5239,34.5239,34.3928,34.4147,134500.0
2011-02-02 15:30:00,63.03,63.18,62.68,62.98,350500.0,34.4256,34.5075,34.2344,34.3983,350500.0
2011-02-03 09:30:00,60.75,61.37,59.95,60.34,1620000.0,33.1803,33.5189,32.7434,32.9564,1620000.0
2011-02-03 10:00:00,60.36,60.37,59.9,59.91,760500.0,32.9673,32.9728,32.7161,32.7215,760500.0
2011-02-03 10:30:00,59.96,60.03,59.47,59.87,1115000.0,32.7488,32.7871,32.4812,32.6997,1115000.0
2011-02-03 11:00:00,59.88,60.0,59.75,59.94,436500.0,32.7051,32.7707,32.6341,32.7379,436500.0
2011-02-03 11:30:00,59.94,60.0,59.69,59.81,199000.0,32.7379,32.7707,32.6014,32.6669,199000.0
2011-02-03 12:00:00,59.77,60.27,59.64,60.27,615500.0,32.6451,32.9182,32.5741,32.9182,615500.0
2011-02-03 12:30:00,60.27,60.45,60.02,60.16,281000.0,32.9182,33.0165,32.7816,32.8581,281000.0
2011-02-03 13:00:00,60.14,60.14,59.65,59.73,196000.0,32.8471,32.8471,32.5795,32.6232,196000.0
2011-02-03 13:30:00,59.75,59.79,59.55,59.79,196000.0,32.6341,32.656,32.5249,32.656,196000.0
2011-02-03 14:00:00,59.73,59.88,59.68,59.76,173000.0,32.6232,32.7051,32.5959,32.6396,173000.0
2011-02-03 14:30:00,59.74,59.98,59.74,59.98,233500.0,32.6287,32.7598,32.6287,32.7598,233500.0
2011-02-03 15:00:00,59.93,60.12,59.92,60.07,456500.0,32.7325,32.8362,32.727,32.8089,456500.0
2011-02-03 15:30:00,60.1,60.34,60.0,60.18,1133500.0,32.8253,32.9564,32.7707,32.869,1133500.0
2011-02-04 09:30:00,60.17,60.48,60.1,60.2,422000.0,32.8635,33.0328,32.8253,32.8799,422000.0
2011-02-04 10:00:00,60.17,60.78,60.14,60.75,487000.0,32.8635,33.1967,32.8471,33.1803,487000.0
2011-02-04 10:30:00,60.76,60.87,60.6,60.73,506500.0,33.1858,33.2459,33.0984,33.1694,506500.0
2011-02-04 11:00:00,60.7,61.16,60.6,61.1,308500.0,33.153,33.4042,33.0984,33.3715,308500.0
2011-02-04 11:30:00,61.07,61.42,61.07,61.34,331500.0,33.3551,33.5463,33.3551,33.5026,331500.0
2011-02-04 12:00:00,61.35,61.44,60.95,61.41,266500.0,33.508,33.5572,33.2896,33.5408,266500.0
2011-02-04 12:30:00,61.36,61.49,61.35,61.41,144500.0,33.5135,33.5845,33.508,33.5408,144500.0
2011-02-04 13:00:00,61.41,61.57,61.27,61.52,211000.0,33.5408,33.6282,33.4643,33.6009,211000.0
2011-02-04 13:30:00,61.52,61.56,61.27,61.27,179000.0,33.6009,33.6227,33.4643,33.4643,179000.0
2011-02-04 14:00:00,61.37,61.37,61.18,61.31,166500.0,33.5189,33.5189,33.4152,33.4862,166500.0
2011-02-04 14:30:00,61.3,61.46,61.18,61.42,554500.0,33.4807,33.5681,33.4152,33.5463,554500.0
2011-02-04 15:00:00,61.37,61.44,61.13,61.18,264000.0,33.5189,33.5572,33.3879,33.4152,264000.0
2011-02-04 15:30:00,61.17,61.22,60.74,60.8,606500.0,33.4097,33.437,33.1749,33.2076,606500.0
2011-02-07 09:30:00,61.21,61.23,60.66,60.74,136500.0,33.4316,33.4425,33.1312,33.1749,136500.0
2011-02-07 10:00:00,60.83,61.21,60.78,61.18,119500.0,33.224,33.4316,33.1967,33.4152,119500.0
2011-02-07 10:30:00,61.14,61.2,60.98,60.98,187500.0,33.3933,33.4261,33.3059,33.3059,187500.0
2011-02-07 11:00:00,61.01,61.01,60.81,60.91,75500.0,33.3223,33.3223,33.2131,33.2677,75500.0
2011-02-07 11:30:00,60.94,60.99,60.72,60.73,120500.0,33.2841,33.3114,33.1639,33.1694,120500.0
2011-02-07 12:00:00,60.74,60.88,60.7,60.77,111500.0,33.1749,33.2513,33.153,33.1912,111500.0
2011-02-07 12:30:00,60.77,60.8,60.72,60.79,100500.0,33.1912,33.2076,33.1639,33.2022,100500.0
2011-02-07 13:00:00,60.8,60.9,60.75,60.75,126500.0,33.2076,33.2622,33.1803,33.1803,126500.0
2011-02-07 13:30:00,60.79,60.82,60.62,60.65,180500.0,33.2022,33.2185,33.1093,33.1257,180500.0
2011-02-07 14:00:00,60.68,60.74,60.56,60.57,148500.0,33.1421,33.1749,33.0765,33.082,148500.0
2011-02-07 14:30:00,60.56,60.58,60.35,60.45,208500.0,33.0765,33.0875,32.9618,33.0165,208500.0
2011-02-07 15:00:00,60.45,60.63,60.3,60.57,246000.0,33.0165,33.1148,32.9345,33.082,246000.0
2011-02-07 15:30:00,60.58,60.77,60.55,60.74,452500.0,33.0875,33.1912,33.0711,33.1749,452500.0
2011-02-08 09:30:00,60.76,60.92,60.32,60.77,267500.0,33.1858,33.2732,32.9455,33.1912,267500.0
2011-02-08 10:00:00,60.79,60.81,60.61,60.69,229000.0,33.2022,33.2131,33.1039,33.1475,229000.0
2011-02-08 10:30:00,60.67,60.7,60.15,60.31,250500.0,33.1366,33.153,32.8526,32.94,250500.0
2011-02-08 11:00:00,60.27,60.32,59.93,59.99,328500.0,32.9182,32.9455,32.7325,32.7652,328500.0
2011-02-08 11:30:00,59.99,60.05,59.94,59.95,188500.0,32.7652,32.798,32.7379,32.7434,188500.0
2011-02-08 12:00:00,59.98,60.14,59.94,60.07,154500.0,32.7598,32.8471,32.7379,32.8089,154500.0
2011-02-08 12:30:00,60.08,60.19,60.07,60.11,141000.0,32.8144,32.8745,32.8089,32.8308,141000.0
2011-02-08 13:00:00,60.11,60.13,59.98,60.06,271500.0,32.8308,32.8417,32.7598,32.8035,271500.0
2011-02-08 13:30:00,60.06,60.1,60.02,60.05,65000.0,32.8035,32.8253,32.7816,32.798,65000.0
2011-02-08 14:00:00,60.08,60.15,60.04,60.13,88000.0,32.8144,32.8526,32.7925,32.8417,88000.0
2011-02-08 14:30:00,60.12,60.26,60.12,60.23,208500.0,32.8362,32.9127,32.8362,32.8963,208500.0
2011-02-08 15:00:00,60.23,60.35,60.17,60.17,233000.0,32.8963,32.9618,32.8635,32.8635,233000.0
2011-02-08 15:30:00,60.17,60.3,60.14,60.24,343000.0,32.8635,32.9345,32.8471,32.9018,343000.0
2011-02-09 09:30:00,60.1,60.66,59.94,60.61,184000.0,32.8253,33.1312,32.7379,33.1039,184000.0
2011-02-09 10:00:00,60.66,61.04,60.6,61.03,321000.0,33.1312,33.3387,33.0984,33.3332,321000.0
2011-02-09 10:30:00,61.02,61.54,60.95,61.27,472500.0,33.3278,33.6118,33.2896,33.4643,472500.0
2011-02-09 11:00:00,61.35,61.93,61.0,61.06,654500.0,33.508,33.8248,33.3169,33.3496,654500.0
2011-02-09 11:30:00,61.16,61.83,61.04,61.8,338000.0,33.4042,33.7702,33.3387,33.7538,338000.0
2011-02-09 12:00:00,61.76,61.83,61.3,61.6,282000.0,33.732,33.7702,33.4807,33.6446,282000.0
2011-02-09 12:30:00,61.6,61.74,61.21,61.21,100000.0,33.6446,33.721,33.4316,33.4316,100000.0
2011-02-09 13:00:00,61.27,61.4,61.13,61.17,171000.0,33.4643,33.5353,33.3879,33.4097,171000.0
2011-02-09 13:30:00,61.26,61.37,61.08,61.1,100500.0,33.4589,33.5189,33.3606,33.3715,100500.0
2011-02-09 14:00:00,61.13,61.18,61.0,61.08,230500.0,33.3879,33.4152,33.3169,33.3606,230500.0
2011-02-09 14:30:00,61.14,61.2,60.82,60.84,220000.0,33.3933,33.4261,33.2185,33.2295,220000.0
2011-02-09 15:00:00,60.83,60.94,60.75,60.83,200500.0,33.224,33.2841,33.1803,33.224,200500.0
2011-02-09 15:30:00,60.8,60.8,60.4,60.5,667500.0,33.2076,33.2076,32.9892,33.0438,667500.0
2011-02-10 09:30:00,60.44,61.36,60.4,61.23,415500.0,33.011,33.5135,32.9892,33.4425,415500.0
2011-02-10 10:00:00,61.24,61.44,60.97,61.33,409000.0,33.4479,33.5572,33.3005,33.4971,409000.0
2011-02-10 10:30:00,61.31,61.4,61.18,61.32,157500.0,33.4862,33.5353,33.4152,33.4916,157500.0
2011-02-10 11:00:00,61.3,61.47,61.3,61.43,108000.0,33.4807,33.5736,33.4807,33.5517,108000.0
2011-02-10 11:30:00,61.44,61.66,61.32,61.4,269000.0,33.5572,33.6773,33.4916,33.5353,269000.0
2011-02-10 12:00:00,61.34,61.39,60.98,61.03,130500.0,33.5026,33.5299,33.3059,33.3332,130500.0
2011-02-10 12:30:00,61.01,61.1,60.9,60.97,196500.0,33.3223,33.3715,33.2622,33.3005,196500.0
2011-02-10 13:00:00,60.96,61.28,60.96,61.2,123000.0,33.295,33.4698,33.295,33.4261,123000.0
2011-02-10 13:30:00,61.18,61.27,61.18,61.25,36500.0,33.4152,33.4643,33.4152,33.4534,36500.0
2011-02-10 14:00:00,61.21,61.45,61.2,61.4,122000.0,33.4316,33.5626,33.4261,33.5353,122000.0
2011-02-10 14:30:00,61.4,61.49,61.39,61.41,99500.0,33.5353,33.5845,33.5299,33.5408,99500.0
2011-02-10 15:00:00,61.43,61.55,61.34,61.54,89500.0,33.5517,33.6173,33.5026,33.6118,89500.0
2011-02-10 15:30:00,61.55,61.59,61.3,61.57,403000.0,33.6173,33.6391,33.4807,33.6282,403000.0
2011-02-11 09:30:00,61.33,61.7,61.23,61.57,139500.0,33.4971,33.6992,33.4425,33.6282,139500.0
2011-02-11 10:00:00,61.63,61.83,61.55,61.82,99500.0,33.661,33.7702,33.6173,33.7647,99500.0
2011-02-11 10:30:00,61.85,62.17,61.81,62.16,195500.0,33.7811,33.9559,33.7593,33.9504,195500.0
2011-02-11 11:00:00,62.11,62.29,62.0,62.0,160500.0,33.9231,34.0214,33.863,33.863,160500.0
2011-02-11 11:30:00,62.04,62.19,62.04,62.12,122500.0,33.8849,33.9668,33.8849,33.9286,122500.0
2011-02-11 12:00:00,62.1,62.15,61.79,61.87,66500.0,33.9177,33.945,33.7483,33.792,66500.0
2011-02-11 12:30:00,61.84,61.89,61.75,61.81,86000.0,33.7757,33.803,33.7265,33.7593,86000.0
2011-02-11 13:00:00,61.81,61.91,61.75,61.82,115000.0,33.7593,33.8139,33.7265,33.7647,115000.0
2011-02-11 13:30:00,61.82,61.91,61.7,61.83,114000.0,33.7647,33.8139,33.6992,33.7702,114000.0
2011-02-11 14:00:00,61.85,61.91,61.41,61.41,217000.0,33.7811,33.8139,33.5408,33.5408,217000.0
2011-02-11 14:30:00,61.46,61.53,61.37,61.38,283000.0,33.5681,33.6063,33.5189,33.5244,283000.0
2011-02-11 15:00:00,61.37,61.53,61.36,61.45,691500.0,33.5189,33.6063,33.5135,33.5626,691500.0
2011-02-11 15:30:00,61.47,61.98,61.4,61.75,412000.0,33.5736,33.8521,33.5353,33.7265,412000.0
2011-02-14 09:30:00,61.66,62.3,61.66,62.0,243500.0,33.6773,34.0269,33.6773,33.863,243500.0
2011-02-14 10:00:00,62.06,62.26,61.96,62.11,171000.0,33.8958,34.005,33.8412,33.9231,171000.0
2011-02-14 10:30:00,62.2,62.25,62.08,62.17,83000.0,33.9723,33.9996,33.9067,33.9559,83000.0
2011-02-14 11:00:00,62.12,62.27,62.02,62.03,90500.0,33.9286,34.0105,33.874,33.8794,90500.0
2011-02-14 11:30:00,61.96,62.09,61.83,62.09,182000.0,33.8412,33.9122,33.7702,33.9122,182000.0
2011-02-14 12:00:00,61.99,62.09,61.82,61.82,163000.0,33.8576,33.9122,33.7647,33.7647,163000.0
2011-02-14 12:30:00,61.81,61.89,61.76,61.77,112000.0,33.7593,33.803,33.732,33.7374,112000.0
2011-02-14 13:00:00,61.77,61.84,61.69,61.77,119500.0,33.7374,33.7757,33.6937,33.7374,119500.0
2011-02-14 13:30:00,61.75,61.89,61.55,61.63,467500.0,33.7265,33.803,33.6173,33.661,467500.0
2011-02-14 14:00:00,61.63,61.7,61.55,61.58,286500.0,33.661,33.6992,33.6173,33.6336,286500.0
2011-02-14 14:30:00,61.62,61.62,61.52,61.54,379500.0,33.6555,33.6555,33.6009,33.6118,379500.0
2011-02-14 15:00:00,61.55,61.58,61.26,61.28,394500.0,33.6173,33.6336,33.4589,33.4698,394500.0
2011-02-14 15:30:00,61.25,61.33,60.39,60.48,1438500.0,33.4534,33.4971,32.9837,33.0328,1438500.0
2011-02-15 09:30:00,60.47,60.78,60.24,60.4,1236000.0,33.0274,33.1967,32.9018,32.9892,1236000.0
2011-02-15 10:00:00,60.42,60.48,59.24,59.49,2147500.0,33.0001,33.0328,32.3556,32.4921,2147500.0
2011-02-15 10:30:00,59.48,59.61,59.31,59.52,899500.0,32.4867,32.5577,32.3938,32.5085,899500.0
2011-02-15 11:00:00,59.54,59.91,59.5,59.86,428500.0,32.5194,32.7215,32.4976,32.6942,428500.0
2011-02-15 11:30:00,59.87,60.09,59.79,59.96,620000.0,32.6997,32.8198,32.656,32.7488,620000.0
2011-02-15 12:00:00,59.87,60.06,59.78,59.84,1102500.0,32.6997,32.8035,32.6505,32.6833,1102500.0
2011-02-15 12:30:00,59.86,59.96,59.5,59.51,165500.0,32.6942,32.7488,32.4976,32.5031,165500.0
2011-02-15 13:00:00,59.55,59.61,59.21,59.39,427500.0,32.5249,32.5577,32.3392,32.4375,427500.0
2011-02-15 13:30:00,59.42,59.45,59.04,59.1,371500.0,32.4539,32.4703,32.2464,32.2791,371500.0
2011-02-15 14:00:00,59.12,59.12,58.35,58.49,944500.0,32.29,32.29,31.8695,31.946,944500.0
2011-02-15 14:30:00,58.5,58.74,58.45,58.63,987000.0,31.9514,32.0825,31.9241,32.0224,987000.0
2011-02-15 15:00:00,58.62,58.62,58.36,58.41,850500.0,32.017,32.017,31.875,31.9023,850500.0
2011-02-15 15:30:00,58.42,58.42,58.1,58.27,1548500.0,31.9077,31.9077,31.7329,31.8258,1548500.0
2011-02-16 09:30:00,58.63,59.47,58.44,59.21,1029500.0,32.0224,32.4812,31.9186,32.3392,1029500.0
2011-02-16 10:00:00,59.19,59.21,58.82,59.08,351500.0,32.3283,32.3392,32.1262,32.2682,351500.0
2011-02-16 10:30:00,59.03,59.21,58.97,59.19,224000.0,32.2409,32.3392,32.2081,32.3283,224000.0
2011-02-16 11:00:00,59.18,59.24,58.98,59.19,412500.0,32.3228,32.3556,32.2136,32.3283,412500.0
2011-02-16 11:30:00,59.18,59.2,59.05,59.19,107000.0,32.3228,32.3337,32.2518,32.3283,107000.0
2011-02-16 12:00:00,59.18,59.19,59.02,59.19,227500.0,32.3228,32.3283,32.2354,32.3283,227500.0
2011-02-16 12:30:00,59.16,59.2,59.11,59.13,172000.0,32.3119,32.3337,32.2846,32.2955,172000.0
2011-02-16 13:00:00,59.13,59.2,59.11,59.15,150000.0,32.2955,32.3337,32.2846,32.3064,150000.0
2011-02-16 13:30:00,59.14,59.18,59.06,59.14,318500.0,32.301,32.3228,32.2573,32.301,318500.0
2011-02-16 14:00:00,59.11,59.18,58.9,58.94,516000.0,32.2846,32.3228,32.1699,32.1917,516000.0
2011-02-16 14:30:00,58.93,59.1,58.9,58.91,302500.0,32.1863,32.2791,32.1699,32.1753,302500.0
2011-02-16 15:00:00,58.91,58.93,58.74,58.79,485000.0,32.1753,32.1863,32.0825,32.1098,485000.0
2011-02-16 15:30:00,58.8,58.83,58.54,58.7,793000.0,32.1153,32.1317,31.9733,32.0607,793000.0
2011-02-17 09:30:00,58.56,60.1,58.56,59.84,1092500.0,31.9842,32.8253,31.9842,32.6833,1092500.0
2011-02-17 10:00:00,59.85,60.16,59.83,60.15,672000.0,32.6888,32.8581,32.6778,32.8526,672000.0
2011-02-17 10:30:00,60.15,60.54,60.11,60.34,331500.0,32.8526,33.0656,32.8308,32.9564,331500.0
2011-02-17 11:00:00,60.33,60.41,60.02,60.11,246500.0,32.9509,32.9946,32.7816,32.8308,246500.0
2011-02-17 11:30:00,60.12,60.22,59.88,60.16,184500.0,32.8362,32.8908,32.7051,32.8581,184500.0
2011-02-17 12:00:00,60.16,60.48,60.13,60.45,273500.0,32.8581,33.0328,32.8417,33.0165,273500.0
2011-02-17 12:30:00,60.45,60.69,60.45,60.55,427500.0,33.0165,33.1475,33.0165,33.0711,427500.0
2011-02-17 13:00:00,60.57,60.75,60.54,60.56,220000.0,33.082,33.1803,33.0656,33.0765,220000.0
2011-02-17 13:30:00,60.59,60.64,60.47,60.59,195000.0,33.0929,33.1202,33.0274,33.0929,195000.0
2011-02-17 14:00:00,60.57,60.58,60.28,60.36,370500.0,33.082,33.0875,32.9236,32.9673,370500.0
2011-02-17 14:30:00,60.34,60.48,60.34,60.42,292500.0,32.9564,33.0328,32.9564,33.0001,292500.0
2011-02-17 15:00:00,60.42,60.53,60.36,60.43,267000.0,33.0001,33.0602,32.9673,33.0055,267000.0
2011-02-17 15:30:00,60.43,60.79,60.43,60.52,802000.0,33.0055,33.2022,33.0055,33.0547,802000.0
2011-02-18 09:30:00,60.62,61.37,60.36,61.32,886000.0,33.1093,33.5189,32.9673,33.4916,886000.0
2011-02-18 10:00:00,61.34,61.36,60.92,61.03,97000.0,33.5026,33.5135,33.2732,33.3332,97000.0
2011-02-18 10:30:00,60.98,61.03,60.8,60.92,208500.0,33.3059,33.3332,33.2076,33.2732,208500.0
2011-02-18 11:00:00,60.92,60.97,60.79,60.85,159000.0,33.2732,33.3005,33.2022,33.2349,159000.0
2011-02-18 11:30:00,60.85,60.96,60.79,60.8,155500.0,33.2349,33.295,33.2022,33.2076,155500.0
2011-02-18 12:00:00,60.77,60.82,60.51,60.52,150000.0,33.1912,33.2185,33.0492,33.0547,150000.0
2011-02-18 12:30:00,60.53,60.58,60.39,60.4,101500.0,33.0602,33.0875,32.9837,32.9892,101500.0
2011-02-18 13:00:00,60.41,60.45,60.11,60.22,195500.0,32.9946,33.0165,32.8308,32.8908,195500.0
2011-02-18 13:30:00,60.27,60.47,60.23,60.47,119500.0,32.9182,33.0274,32.8963,33.0274,119500.0
2011-02-18 14:00:00,60.49,60.57,60.28,60.32,226500.0,33.0383,33.082,32.9236,32.9455,226500.0
2011-02-18 14:30:00,60.32,60.53,60.28,60.45,58500.0,32.9455,33.0602,32.9236,33.0165,58500.0
2011-02-18 15:00:00,60.5,60.56,60.38,60.38,220500.0,33.0438,33.0765,32.9782,32.9782,220500.0
2011-02-18 15:30:00,60.38,60.7,60.26,60.7,593000.0,32.9782,33.153,32.9127,33.153,593000.0
2011-02-22 09:30:00,60.16,61.09,60.09,61.05,480000.0,32.8581,33.366,32.8198,33.3442,480000.0
2011-02-22 10:00:00,61.0,61.07,60.54,60.65,306000.0,33.3169,33.3551,33.0656,33.1257,306000.0
2011-02-22 10:30:00,60.63,60.85,60.56,60.68,160500.0,33.1148,33.2349,33.0765,33.1421,160500.0
2011-02-22 11:00:00,60.68,60.74,60.46,60.52,133000.0,33.1421,33.1749,33.0219,33.0547,133000.0
2011-02-22 11:30:00,60.54,60.54,59.81,60.0,235500.0,33.0656,33.0656,32.6669,32.7707,235500.0
2011-02-22 12:00:00,59.99,60.0,59.86,59.91,179500.0,32.7652,32.7707,32.6942,32.7215,179500.0
2011-02-22 12:30:00,59.91,60.01,59.74,59.83,183500.0,32.7215,32.7761,32.6287,32.6778,183500.0
2011-02-22 13:00:00,59.83,59.95,59.71,59.81,124500.0,32.6778,32.7434,32.6123,32.6669,124500.0
2011-02-22 13:30:00,59.81,59.83,59.52,59.61,132000.0,32.6669,32.6778,32.5085,32.5577,132000.0
2011-02-22 14:00:00,59.66,59.73,59.6,59.72,153500.0,32.585,32.6232,32.5522,32.6178,153500.0
2011-02-22 14:30:00,59.72,60.01,59.64,59.85,199500.0,32.6178,32.7761,32.5741,32.6888,199500.0
2011-02-22 15:00:00,59.88,59.99,59.8,59.85,214500.0,32.7051,32.7652,32.6614,32.6888,214500.0
2011-02-22 15:30:00,59.86,60.19,59.86,60.01,591500.0,32.6942,32.8745,32.6942,32.7761,591500.0
2011-02-23 09:30:00,60.0,60.47,59.56,59.72,195500.0,32.7707,33.0274,32.5304,32.6178,195500.0
2011-02-23 10:00:00,59.72,59.92,59.52,59.92,122500.0,32.6178,32.727,32.5085,32.727,122500.0
2011-02-23 10:30:00,59.92,60.02,59.77,59.96,88500.0,32.727,32.7816,32.6451,32.7488,88500.0
2011-02-23 11:00:00,59.96,60.02,59.73,59.73,85500.0,32.7488,32.7816,32.6232,32.6232,85500.0
2011-02-23 11:30:00,59.71,59.71,59.4,59.54,141500.0,32.6123,32.6123,32.443,32.5194,141500.0
2011-02-23 12:00:00,59.6,59.82,59.46,59.79,189000.0,32.5522,32.6724,32.4757,32.656,189000.0
2011-02-23 12:30:00,59.79,60.65,59.78,60.4,434500.0,32.656,33.1257,32.6505,32.9892,434500.0
2011-02-23 13:00:00,60.39,60.44,60.05,60.32,197500.0,32.9837,33.011,32.798,32.9455,197500.0
2011-02-23 13:30:00,60.39,60.4,60.12,60.31,149000.0,32.9837,32.9892,32.8362,32.94,149000.0
2011-02-23 14:00:00,60.31,60.55,60.27,60.33,198500.0,32.94,33.0711,32.9182,32.9509,198500.0
2011-02-23 14:30:00,60.33,60.61,60.2,60.61,223000.0,32.9509,33.1039,32.8799,33.1039,223000.0
2011-02-23 15:00:00,60.6,60.88,60.49,60.63,393500.0,33.0984,33.2513,33.0383,33.1148,393500.0
2011-02-23 15:30:00,60.61,60.65,60.25,60.28,477500.0,33.1039,33.1257,32.9072,32.9236,477500.0
2011-02-24 09:30:00,60.42,60.75,60.05,60.11,380500.0,33.0001,33.1803,32.798,32.8308,380500.0
2011-02-24 10:00:00,60.11,60.78,59.98,60.73,107000.0,32.8308,33.1967,32.7598,33.1694,107000.0
2011-02-24 10:30:00,60.74,60.89,60.63,60.76,96500.0,33.1749,33.2568,33.1148,33.1858,96500.0
2011-02-24 11:00:00,60.72,60.92,60.65,60.9,68000.0,33.1639,33.2732,33.1257,33.2622,68000.0
2011-02-24 11:30:00,60.88,60.95,60.52,60.57,58000.0,33.2513,33.2896,33.0547,33.082,58000.0
2011-02-24 12:00:00,60.58,60.6,60.35,60.39,52000.0,33.0875,33.0984,32.9618,32.9837,52000.0
2011-02-24 12:30:00,60.42,60.72,60.39,60.56,77500.0,33.0001,33.1639,32.9837,33.0765,77500.0
2011-02-24 13:00:00,60.59,60.61,60.39,60.57,102000.0,33.0929,33.1039,32.9837,33.082,102000.0
2011-02-24 13:30:00,60.57,60.7,60.47,60.55,185500.0,33.082,33.153,33.0274,33.0711,185500.0
2011-02-24 14:00:00,60.53,60.92,60.52,60.77,175000.0,33.0602,33.2732,33.0547,33.1912,175000.0
2011-02-24 14:30:00,60.79,61.11,60.76,61.08,253000.0,33.2022,33.3769,33.1858,33.3606,253000.0
2011-02-24 15:00:00,61.1,61.21,61.03,61.07,290500.0,33.3715,33.4316,33.3332,33.3551,290500.0
2011-02-24 15:30:00,61.08,61.24,60.81,60.92,288000.0,33.3606,33.4479,33.2131,33.2732,288000.0
2011-02-25 09:30:00,61.07,61.47,60.92,61.25,272000.0,33.3551,33.5736,33.2732,33.4534,272000.0
2011-02-25 10:00:00,61.27,61.77,61.18,61.73,256500.0,33.4643,33.7374,33.4152,33.7156,256500.0
2011-02-25 10:30:00,61.75,61.98,61.64,61.9,255500.0,33.7265,33.8521,33.6664,33.8084,255500.0
2011-02-25 11:00:00,61.91,62.12,61.86,61.99,242000.0,33.8139,33.9286,33.7866,33.8576,242000.0
2011-02-25 11:30:00,61.97,62.19,61.92,62.12,179500.0,33.8467,33.9668,33.8193,33.9286,179500.0
2011-02-25 12:00:00,62.12,62.18,62.09,62.11,109000.0,33.9286,33.9614,33.9122,33.9231,109000.0
2011-02-25 12:30:00,62.1,62.19,62.08,62.16,114500.0,33.9177,33.9668,33.9067,33.9504,114500.0
2011-02-25 13:00:00,62.17,62.52,62.14,62.44,296500.0,33.9559,34.1471,33.9395,34.1034,296500.0
2011-02-25 13:30:00,62.43,62.54,62.29,62.5,170000.0,34.0979,34.158,34.0214,34.1361,170000.0
2011-02-25 14:00:00,62.56,62.8,62.41,62.76,251500.0,34.1689,34.3,34.087,34.2781,251500.0
2011-02-25 14:30:00,62.78,62.83,62.44,62.45,285500.0,34.2891,34.3164,34.1034,34.1088,285500.0
2011-02-25 15:00:00,62.46,62.7,62.42,62.57,219500.0,34.1143,34.2454,34.0924,34.1744,219500.0
2011-02-25 15:30:00,62.59,62.88,62.41,62.66,471000.0,34.1853,34.3437,34.087,34.2235,471000.0
2011-02-28 09:30:00,62.95,63.13,62.55,63.05,192000.0,34.3819,34.4802,34.1634,34.4365,192000.0
2011-02-28 10:00:00,63.08,63.34,63.0,63.16,328000.0,34.4529,34.5949,34.4092,34.4966,328000.0
2011-02-28 10:30:00,63.16,63.31,63.09,63.24,303500.0,34.4966,34.5785,34.4584,34.5403,303500.0
2011-02-28 11:00:00,63.24,63.28,63.13,63.15,115000.0,34.5403,34.5621,34.4802,34.4911,115000.0
2011-02-28 11:30:00,63.14,63.29,63.09,63.22,134000.0,34.4857,34.5676,34.4584,34.5294,134000.0
2011-02-28 12:00:00,63.23,63.3,63.16,63.2,151500.0,34.5348,34.5731,34.4966,34.5185,151500.0
2011-02-28 12:30:00,63.2,63.24,62.73,62.78,200000.0,34.5185,34.5403,34.2617,34.2891,200000.0
2011-02-28 13:00:00,62.77,62.96,62.68,62.86,199000.0,34.2836,34.3874,34.2344,34.3328,199000.0
2011-02-28 13:30:00,62.8,62.9,62.6,62.6,100500.0,34.3,34.3546,34.1907,34.1907,100500.0
2011-02-28 14:00:00,62.61,62.64,62.32,62.38,215000.0,34.1962,34.2126,34.0378,34.0706,215000.0
2011-02-28 14:30:00,62.42,62.47,62.3,62.35,174000.0,34.0924,34.1197,34.0269,34.0542,174000.0
2011-02-28 15:00:00,62.35,62.45,62.24,62.43,261500.0,34.0542,34.1088,33.9941,34.0979,261500.0
2011-02-28 15:30:00,62.43,62.48,62.24,62.27,465500.0,34.0979,34.1252,33.9941,34.0105,465500.0
2011-03-01 09:30:00,62.29,62.42,61.44,61.63,238000.0,34.0214,34.0924,33.5572,33.661,238000.0
2011-03-01 10:00:00,61.73,61.87,61.49,61.49,161500.0,33.7156,33.792,33.5845,33.5845,161500.0
2011-03-01 10:30:00,61.49,61.95,61.35,61.86,212500.0,33.5845,33.8357,33.508,33.7866,212500.0
2011-03-01 11:00:00,61.87,62.0,61.45,61.54,130000.0,33.792,33.863,33.5626,33.6118,130000.0
2011-03-01 11:30:00,61.58,61.79,61.37,61.48,126500.0,33.6336,33.7483,33.5189,33.579,126500.0
2011-03-01 12:00:00,61.41,61.43,60.89,61.0,232500.0,33.5408,33.5517,33.2568,33.3169,232500.0
2011-03-01 12:30:00,61.0,61.13,60.88,60.98,114500.0,33.3169,33.3879,33.2513,33.3059,114500.0
2011-03-01 13:00:00,60.97,61.01,60.76,60.82,159500.0,33.3005,33.3223,33.1858,33.2185,159500.0
2011-03-01 13:30:00,60.81,60.98,60.73,60.97,154000.0,33.2131,33.3059,33.1694,33.3005,154000.0
2011-03-01 14:00:00,60.94,60.99,60.76,60.86,132500.0,33.2841,33.3114,33.1858,33.2404,132500.0
2011-03-01 14:30:00,60.89,61.4,60.89,61.35,298000.0,33.2568,33.5353,33.2568,33.508,298000.0
2011-03-01 15:00:00,61.32,61.42,61.25,61.39,260500.0,33.4916,33.5463,33.4534,33.5299,260500.0
2011-03-01 15:30:00,61.39,61.43,61.24,61.3,506500.0,33.5299,33.5517,33.4479,33.4807,506500.0
2011-03-02 09:30:00,61.03,61.78,61.03,61.63,314000.0,33.3332,33.7429,33.3332,33.661,314000.0
2011-03-02 10:00:00,61.63,61.65,61.39,61.46,154500.0,33.661,33.6719,33.5299,33.5681,154500.0
2011-03-02 10:30:00,61.47,61.6,61.41,61.56,143000.0,33.5736,33.6446,33.5408,33.6227,143000.0
2011-03-02 11:00:00,61.54,61.59,61.27,61.35,152000.0,33.6118,33.6391,33.4643,33.508,152000.0
2011-03-02 11:30:00,61.3,61.46,60.84,60.84,130500.0,33.4807,33.5681,33.2295,33.2295,130500.0
2011-03-02 12:00:00,60.84,61.16,60.8,60.99,70000.0,33.2295,33.4042,33.2076,33.3114,70000.0
2011-03-02 12:30:00,61.07,61.14,60.9,60.93,49500.0,33.3551,33.3933,33.2622,33.2786,49500.0
2011-03-02 13:00:00,60.89,61.08,60.8,61.05,57500.0,33.2568,33.3606,33.2076,33.3442,57500.0
2011-03-02 13:30:00,61.07,61.11,60.95,61.01,131500.0,33.3551,33.3769,33.2896,33.3223,131500.0
2011-03-02 14:00:00,61.05,61.5,61.05,61.32,160500.0,33.3442,33.59,33.3442,33.4916,160500.0
2011-03-02 14:30:00,61.31,61.41,61.3,61.34,128000.0,33.4862,33.5408,33.4807,33.5026,128000.0
2011-03-02 15:00:00,61.34,61.35,61.09,61.09,228500.0,33.5026,33.508,33.366,33.366,228500.0
2011-03-02 15:30:00,61.12,61.12,60.78,60.82,313000.0,33.3824,33.3824,33.1967,33.2185,313000.0
2011-03-03 09:30:00,61.22,61.5,61.2,61.38,270500.0,33.437,33.59,33.4261,33.5244,270500.0
2011-03-03 10:00:00,61.33,61.46,61.22,61.39,175000.0,33.4971,33.5681,33.437,33.5299,175000.0
2011-03-03 10:30:00,61.36,62.0,61.36,61.9,110000.0,33.5135,33.863,33.5135,33.8084,110000.0
2011-03-03 11:00:00,61.92,62.05,61.91,61.96,94500.0,33.8193,33.8903,33.8139,33.8412,94500.0
2011-03-03 11:30:00,62.01,62.3,62.0,62.13,178500.0,33.8685,34.0269,33.863,33.934,178500.0
2011-03-03 12:00:00,62.13,62.15,61.99,62.02,76500.0,33.934,33.945,33.8576,33.874,76500.0
2011-03-03 12:30:00,62.01,62.18,61.97,61.98,175500.0,33.8685,33.9614,33.8467,33.8521,175500.0
2011-03-03 13:00:00,61.96,62.14,61.74,62.04,87000.0,33.8412,33.9395,33.721,33.8849,87000.0
2011-03-03 13:30:00,62.06,62.09,61.94,62.08,64000.0,33.8958,33.9122,33.8303,33.9067,64000.0
2011-03-03 14:00:00,62.08,62.18,61.95,62.0,172000.0,33.9067,33.9614,33.8357,33.863,172000.0
2011-03-03 14:30:00,62.0,62.29,62.0,62.28,123000.0,33.863,34.0214,33.863,34.016,123000.0
2011-03-03 15:00:00,62.29,62.31,62.11,62.19,117500.0,34.0214,34.0324,33.9231,33.9668,117500.0
2011-03-03 15:30:00,62.17,62.2,61.62,61.62,400000.0,33.9559,33.9723,33.6555,33.6555,400000.0
2011-03-04 09:30:00,61.67,61.99,61.64,61.99,179500.0,33.6828,33.8576,33.6664,33.8576,179500.0
2011-03-04 10:00:00,61.94,62.08,61.2,61.22,169000.0,33.8303,33.9067,33.4261,33.437,169000.0
2011-03-04 10:30:00,61.18,61.33,61.12,61.24,60500.0,33.4152,33.4971,33.3824,33.4479,60500.0
2011-03-04 11:00:00,61.28,61.34,61.1,61.28,44000.0,33.4698,33.5026,33.3715,33.4698,44000.0
2011-03-04 11:30:00,61.28,61.41,61.11,61.13,80500.0,33.4698,33.5408,33.3769,33.3879,80500.0
2011-03-04 12:00:00,61.11,61.19,60.85,60.96,96000.0,33.3769,33.4206,33.2349,33.295,96000.0
2011-03-04 12:30:00,60.91,61.05,60.84,60.98,47000.0,33.2677,33.3442,33.2295,33.3059,47000.0
2011-03-04 13:00:00,60.96,61.05,60.82,60.83,51000.0,33.295,33.3442,33.2185,33.224,51000.0
2011-03-04 13:30:00,60.86,61.05,60.77,60.88,75500.0,33.2404,33.3442,33.1912,33.2513,75500.0
2011-03-04 14:00:00,60.88,60.88,60.64,60.71,91000.0,33.2513,33.2513,33.1202,33.1585,91000.0
2011-03-04 14:30:00,60.71,60.71,60.64,60.66,75000.0,33.1585,33.1585,33.1202,33.1312,75000.0
2011-03-04 15:00:00,60.71,60.73,60.48,60.48,243500.0,33.1585,33.1694,33.0328,33.0328,243500.0
2011-03-04 15:30:00,60.48,60.97,60.4,60.96,441500.0,33.0328,33.3005,32.9892,33.295,441500.0
2011-03-07 09:30:00,61.31,62.09,60.9,61.37,325500.0,33.4862,33.9122,33.2622,33.5189,325500.0
2011-03-07 10:00:00,61.31,61.6,61.2,61.47,155000.0,33.4862,33.6446,33.4261,33.5736,155000.0
2011-03-07 10:30:00,61.52,61.66,61.33,61.38,168000.0,33.6009,33.6773,33.4971,33.5244,168000.0
2011-03-07 11:00:00,61.48,61.5,61.08,61.2,185000.0,33.579,33.59,33.3606,33.4261,185000.0
2011-03-07 11:30:00,61.25,61.3,60.69,60.86,238500.0,33.4534,33.4807,33.1475,33.2404,238500.0
2011-03-07 12:00:00,60.82,60.94,60.67,60.83,242000.0,33.2185,33.2841,33.1366,33.224,242000.0
2011-03-07 12:30:00,60.78,60.91,60.68,60.71,115000.0,33.1967,33.2677,33.1421,33.1585,115000.0
2011-03-07 13:00:00,60.71,60.83,60.61,60.79,134000.0,33.1585,33.224,33.1039,33.2022,134000.0
2011-03-07 13:30:00,60.77,61.1,60.77,61.01,247000.0,33.1912,33.3715,33.1912,33.3223,247000.0
2011-03-07 14:00:00,61.03,61.03,60.72,60.74,166500.0,33.3332,33.3332,33.1639,33.1749,166500.0
2011-03-07 14:30:00,60.76,60.81,60.62,60.77,269000.0,33.1858,33.2131,33.1093,33.1912,269000.0
2011-03-07 15:00:00,60.73,60.9,60.63,60.86,239500.0,33.1694,33.2622,33.1148,33.2404,239500.0
2011-03-07 15:30:00,60.88,61.18,60.77,60.77,571000.0,33.2513,33.4152,33.1912,33.1912,571000.0
2011-03-08 09:30:00,60.97,61.09,60.33,60.8,171000.0,33.4541,33.5199,33.1029,33.3608,171000.0
2011-03-08 10:00:00,60.9,60.98,60.58,60.81,119000.0,33.4157,33.4596,33.2401,33.3663,119000.0
2011-03-08 10:30:00,60.89,60.89,60.6,60.72,108500.0,33.4102,33.4102,33.2511,33.3169,108500.0
2011-03-08 11:00:00,60.75,60.84,60.67,60.75,170000.0,33.3334,33.3828,33.2895,33.3334,170000.0
2011-03-08 11:30:00,60.82,60.87,60.67,60.78,128000.0,33.3718,33.3992,33.2895,33.3498,128000.0
2011-03-08 12:00:00,60.87,60.87,60.73,60.81,127000.0,33.3992,33.3992,33.3224,33.3663,127000.0
2011-03-08 12:30:00,60.79,60.87,60.78,60.8,105500.0,33.3553,33.3992,33.3498,33.3608,105500.0
2011-03-08 13:00:00,60.83,61.02,60.81,61.02,89000.0,33.3773,33.4815,33.3663,33.4815,89000.0
2011-03-08 13:30:00,61.02,61.08,60.75,60.81,133000.0,33.4815,33.5144,33.3334,33.3663,133000.0
2011-03-08 14:00:00,60.79,60.88,60.63,60.69,228500.0,33.3553,33.4047,33.2675,33.3004,228500.0
2011-03-08 14:30:00,60.66,60.8,60.62,60.62,90000.0,33.284,33.3608,33.262,33.262,90000.0
2011-03-08 15:00:00,60.62,60.7,60.56,60.64,126000.0,33.262,33.3059,33.2291,33.273,126000.0
2011-03-08 15:30:00,60.64,60.81,60.63,60.7,255500.0,33.273,33.3663,33.2675,33.3059,255500.0
2011-03-09 09:30:00,60.7,60.84,59.72,59.73,659000.0,33.3059,33.3828,32.7682,32.7737,659000.0
2011-03-09 10:00:00,59.78,59.8,59.53,59.67,329500.0,32.8011,32.8121,32.664,32.7408,329500.0
2011-03-09 10:30:00,59.68,59.79,59.56,59.72,247500.0,32.7463,32.8066,32.6804,32.7682,247500.0
2011-03-09 11:00:00,59.71,60.08,59.58,59.96,211500.0,32.7627,32.9657,32.6914,32.8999,211500.0
2011-03-09 11:30:00,59.98,60.31,59.83,60.27,174000.0,32.9109,33.0919,32.8286,33.07,174000.0
2011-03-09 12:00:00,60.31,60.45,60.24,60.25,98500.0,33.0919,33.1688,33.0535,33.059,98500.0
2011-03-09 12:30:00,60.26,60.37,60.17,60.19,118000.0,33.0645,33.1249,33.0151,33.0261,118000.0
2011-03-09 13:00:00,60.2,60.39,60.13,60.34,202500.0,33.0316,33.1358,32.9932,33.1084,202500.0
2011-03-09 13:30:00,60.29,60.38,60.12,60.34,193000.0,33.081,33.1303,32.9877,33.1084,193000.0
2011-03-09 14:00:00,60.34,60.46,60.16,60.18,139500.0,33.1084,33.1742,33.0096,33.0206,139500.0
2011-03-09 14:30:00,60.12,60.18,59.99,60.09,112500.0,32.9877,33.0206,32.9164,32.9712,112500.0
2011-03-09 15:00:00,60.1,60.17,59.9,59.92,164000.0,32.9767,33.0151,32.867,32.8779,164000.0
2011-03-09 15:30:00,59.95,60.0,59.83,59.97,461000.0,32.8944,32.9218,32.8286,32.9054,461000.0
2011-03-10 09:30:00,59.41,59.87,59.22,59.46,266500.0,32.5981,32.8505,32.4939,32.6255,266500.0
2011-03-10 10:00:00,59.44,59.79,59.28,59.6,221500.0,32.6146,32.8066,32.5268,32.7024,221500.0
2011-03-10 10:30:00,59.6,59.96,59.56,59.85,217000.0,32.7024,32.8999,32.6804,32.8395,217000.0
2011-03-10 11:00:00,59.86,60.03,59.8,59.96,293000.0,32.845,32.9383,32.8121,32.8999,293000.0
2011-03-10 11:30:00,59.94,60.03,59.73,60.0,262000.0,32.8889,32.9383,32.7737,32.9218,262000.0
2011-03-10 12:00:00,60.0,60.01,59.68,59.68,225500.0,32.9218,32.9273,32.7463,32.7463,225500.0
2011-03-10 12:30:00,59.66,59.78,59.4,59.6,248000.0,32.7353,32.8011,32.5926,32.7024,248000.0
2011-03-10 13:00:00,59.67,59.7,59.32,59.32,272000.0,32.7408,32.7572,32.5487,32.5487,272000.0
2011-03-10 13:30:00,59.3,59.35,59.15,59.3,263000.0,32.5378,32.5652,32.4555,32.5378,263000.0
2011-03-10 14:00:00,59.35,59.45,59.17,59.18,217500.0,32.5652,32.6201,32.4664,32.4719,217500.0
2011-03-10 14:30:00,59.18,59.56,59.18,59.46,308000.0,32.4719,32.6804,32.4719,32.6255,308000.0
2011-03-10 15:00:00,59.42,59.51,59.31,59.35,307000.0,32.6036,32.653,32.5432,32.5652,307000.0
2011-03-10 15:30:00,59.38,59.7,59.15,59.19,569500.0,32.5817,32.7572,32.4555,32.4774,569500.0
2011-03-11 09:30:00,59.12,59.51,58.96,59.06,241500.0,32.439,32.653,32.3512,32.4061,241500.0
2011-03-11 10:00:00,59.03,59.05,58.79,58.88,215500.0,32.3896,32.4006,32.2579,32.3073,215500.0
2011-03-11 10:30:00,58.82,58.91,58.73,58.84,216000.0,32.2744,32.3238,32.225,32.2854,216000.0
2011-03-11 11:00:00,58.84,58.88,58.51,58.85,183500.0,32.2854,32.3073,32.1043,32.2908,183500.0
2011-03-11 11:30:00,58.85,58.88,58.75,58.81,225500.0,32.2908,32.3073,32.236,32.2689,225500.0
2011-03-11 12:00:00,58.81,58.89,58.58,58.69,239500.0,32.2689,32.3128,32.1427,32.2031,239500.0
2011-03-11 12:30:00,58.68,58.78,58.59,58.78,45000.0,32.1976,32.2524,32.1482,32.2524,45000.0
2011-03-11 13:00:00,58.77,58.79,58.68,58.69,59500.0,32.2469,32.2579,32.1976,32.2031,59500.0
2011-03-11 13:30:00,58.71,58.89,58.68,58.82,72500.0,32.214,32.3128,32.1976,32.2744,72500.0
2011-03-11 14:00:00,58.82,58.85,58.65,58.65,107000.0,32.2744,32.2908,32.1811,32.1811,107000.0
2011-03-11 14:30:00,58.63,58.82,58.62,58.7,148500.0,32.1701,32.2744,32.1646,32.2085,148500.0
2011-03-11 15:00:00,58.7,58.96,58.7,58.96,225500.0,32.2085,32.3512,32.2085,32.3512,225500.0
2011-03-11 15:30:00,58.94,59.15,58.79,59.11,584000.0,32.3402,32.4555,32.2579,32.4335,584000.0
2011-03-14 09:30:00,58.81,59.35,58.67,59.14,319500.0,32.2689,32.5652,32.1921,32.45,319500.0
2011-03-14 10:00:00,59.14,59.21,58.78,58.89,188500.0,32.45,32.4884,32.2524,32.3128,188500.0
2011-03-14 10:30:00,58.89,59.02,58.65,58.94,227000.0,32.3128,32.3841,32.1811,32.3402,227000.0
2011-03-14 11:00:00,58.89,58.89,58.34,58.43,170500.0,32.3128,32.3128,32.011,32.0604,170500.0
2011-03-14 11:30:00,58.43,58.49,57.81,57.91,360500.0,32.0604,32.0933,31.7202,31.7751,360500.0
2011-03-14 12:00:00,57.94,58.22,57.91,58.12,177000.0,31.7915,31.9452,31.7751,31.8903,177000.0
2011-03-14 12:30:00,58.11,58.21,58.05,58.06,123000.0,31.8848,31.9397,31.8519,31.8574,123000.0
2011-03-14 13:00:00,58.08,58.14,57.91,57.99,143500.0,31.8683,31.9013,31.7751,31.819,143500.0
2011-03-14 13:30:00,58.02,58.12,57.9,57.94,122000.0,31.8354,31.8903,31.7696,31.7915,122000.0
2011-03-14 14:00:00,57.94,58.02,57.82,57.94,182000.0,31.7915,31.8354,31.7257,31.7915,182000.0
2011-03-14 14:30:00,57.94,58.13,57.88,58.11,242000.0,31.7915,31.8958,31.7586,31.8848,242000.0
2011-03-14 15:00:00,58.1,58.31,58.01,58.03,424000.0,31.8793,31.9945,31.8299,31.8409,424000.0
2011-03-14 15:30:00,58.02,58.37,57.98,58.27,682500.0,31.8354,32.0275,31.8135,31.9726,682500.0
2011-03-15 09:30:00,57.25,57.99,57.0,57.24,500000.0,31.4129,31.819,31.2758,31.4074,500000.0
2011-03-15 10:00:00,57.25,57.56,57.22,57.41,236500.0,31.4129,31.583,31.3965,31.5007,236500.0
2011-03-15 10:30:00,57.45,57.47,56.84,57.1,670500.0,31.5227,31.5336,31.188,31.3306,670500.0
2011-03-15 11:00:00,57.1,57.2,56.94,57.03,184500.0,31.3306,31.3855,31.2428,31.2922,184500.0
2011-03-15 11:30:00,57.01,57.17,56.96,57.09,101500.0,31.2812,31.369,31.2538,31.3251,101500.0
2011-03-15 12:00:00,57.1,57.27,57.02,57.17,177000.0,31.3306,31.4239,31.2867,31.369,177000.0
2011-03-15 12:30:00,57.16,57.2,56.97,57.09,176000.0,31.3635,31.3855,31.2593,31.3251,176000.0
2011-03-15 13:00:00,57.1,57.1,56.8,56.87,185000.0,31.3306,31.3306,31.166,31.2044,185000.0
2011-03-15 13:30:00,56.88,57.06,56.81,56.89,138500.0,31.2099,31.3087,31.1715,31.2154,138500.0
2011-03-15 14:00:00,56.93,57.16,56.72,57.16,229000.0,31.2373,31.3635,31.1221,31.3635,229000.0
2011-03-15 14:30:00,57.1,57.44,57.0,57.31,220000.0,31.3306,31.5172,31.2758,31.4458,220000.0
2011-03-15 15:00:00,57.32,57.47,57.08,57.1,336500.0,31.4513,31.5336,31.3196,31.3306,336500.0
2011-03-15 15:30:00,57.11,57.39,57.0,57.18,590500.0,31.3361,31.4897,31.2758,31.3745,590500.0
2011-03-16 09:30:00,57.21,57.45,56.99,57.27,423500.0,31.391,31.5227,31.2703,31.4239,423500.0
2011-03-16 10:00:00,57.28,57.41,57.15,57.29,208000.0,31.4294,31.5007,31.3581,31.4349,208000.0
2011-03-16 10:30:00,57.28,57.48,57.05,57.06,130500.0,31.4294,31.5391,31.3032,31.3087,130500.0
2011-03-16 11:00:00,57.03,57.28,56.42,56.84,368500.0,31.2922,31.4294,30.9575,31.188,368500.0
2011-03-16 11:30:00,56.87,57.03,56.61,56.68,119000.0,31.2044,31.2922,31.0618,31.1002,119000.0
2011-03-16 12:00:00,56.69,56.9,56.57,56.81,166500.0,31.1057,31.2209,31.0398,31.1715,166500.0
2011-03-16 12:30:00,56.81,56.99,56.57,56.92,124500.0,31.1715,31.2703,31.0398,31.2319,124500.0
2011-03-16 13:00:00,56.98,57.0,56.75,56.75,117500.0,31.2648,31.2758,31.1386,31.1386,117500.0
2011-03-16 13:30:00,56.78,56.83,56.4,56.43,175000.0,31.155,31.1825,30.9465,30.963,175000.0
2011-03-16 14:00:00,56.42,56.42,55.92,56.11,402000.0,30.9575,30.9575,30.6832,30.7874,402000.0
2011-03-16 14:30:00,56.15,56.69,56.15,56.56,132000.0,30.8094,31.1057,30.8094,31.0343,132000.0
2011-03-16 15:00:00,56.49,56.6,56.05,56.22,220000.0,30.9959,31.0563,30.7545,30.8478,220000.0
2011-03-16 15:30:00,56.2,56.36,55.99,56.06,583000.0,30.8368,30.9246,30.7216,30.76,583000.0
2011-03-17 09:30:00,56.89,57.76,56.72,57.33,572500.0,31.2154,31.6928,31.1221,31.4568,572500.0
2011-03-17 10:00:00,57.39,57.68,57.35,57.46,346500.0,31.4897,31.6489,31.4678,31.5282,346500.0
2011-03-17 10:30:00,57.46,57.57,57.42,57.49,277000.0,31.5282,31.5885,31.5062,31.5446,277000.0
2011-03-17 11:00:00,57.54,57.64,57.4,57.43,225500.0,31.572,31.6269,31.4952,31.5117,225500.0
2011-03-17 11:30:00,57.43,57.67,57.42,57.65,258500.0,31.5117,31.6434,31.5062,31.6324,258500.0
2011-03-17 12:00:00,57.63,57.66,57.4,57.51,162000.0,31.6214,31.6379,31.4952,31.5556,162000.0
2011-03-17 12:30:00,57.52,57.64,57.49,57.53,139500.0,31.5611,31.6269,31.5446,31.5666,139500.0
2011-03-17 13:00:00,57.46,57.6,57.1,57.1,162500.0,31.5282,31.605,31.3306,31.3306,162500.0
2011-03-17 13:30:00,57.11,57.26,56.84,57.16,264000.0,31.3361,31.4184,31.188,31.3635,264000.0
2011-03-17 14:00:00,57.17,57.34,57.13,57.26,119500.0,31.369,31.4623,31.3471,31.4184,119500.0
2011-03-17 14:30:00,57.27,57.46,57.22,57.28,152000.0,31.4239,31.5282,31.3965,31.4294,152000.0
2011-03-17 15:00:00,57.29,57.46,57.0,57.05,229000.0,31.4349,31.5282,31.2758,31.3032,229000.0
2011-03-17 15:30:00,57.05,57.47,57.05,57.44,369000.0,31.3032,31.5336,31.3032,31.5172,369000.0
2011-03-18 09:30:00,58.06,58.24,57.31,57.66,531500.0,31.8574,31.9561,31.4458,31.6379,531500.0
2011-03-18 10:00:00,57.66,57.68,57.29,57.29,256500.0,31.6379,31.6489,31.4349,31.4349,256500.0
2011-03-18 10:30:00,57.31,57.44,57.22,57.32,75000.0,31.4458,31.5172,31.3965,31.4513,75000.0
2011-03-18 11:00:00,57.32,57.57,57.22,57.22,207000.0,31.4513,31.5885,31.3965,31.3965,207000.0
2011-03-18 11:30:00,57.18,57.46,57.1,57.29,184000.0,31.3745,31.5282,31.3306,31.4349,184000.0
2011-03-18 12:00:00,57.31,57.44,57.3,57.35,69500.0,31.4458,31.5172,31.4404,31.4678,69500.0
2011-03-18 12:30:00,57.4,57.4,57.13,57.15,148500.0,31.4952,31.4952,31.3471,31.3581,148500.0
2011-03-18 13:00:00,57.15,57.38,57.15,57.34,116500.0,31.3581,31.4843,31.3581,31.4623,116500.0
2011-03-18 13:30:00,57.34,57.4,57.27,57.33,116000.0,31.4623,31.4952,31.4239,31.4568,116000.0
2011-03-18 14:00:00,57.33,57.35,57.19,57.31,239000.0,31.4568,31.4678,31.38,31.4458,239000.0
2011-03-18 14:30:00,57.31,57.34,56.99,57.03,140500.0,31.4458,31.4623,31.2703,31.2922,140500.0
2011-03-18 15:00:00,57.01,57.04,56.84,57.0,478500.0,31.2812,31.2977,31.188,31.2758,478500.0
2011-03-18 15:30:00,57.0,57.27,57.0,57.16,566000.0,31.2758,31.4239,31.2758,31.3635,566000.0
2011-03-21 09:30:00,57.53,57.82,57.34,57.67,337000.0,31.5666,31.7257,31.4623,31.6434,337000.0
2011-03-21 10:00:00,57.64,57.75,57.62,57.73,162500.0,31.6269,31.6873,31.6159,31.6763,162500.0
2011-03-21 10:30:00,57.75,57.75,57.24,57.24,160000.0,31.6873,31.6873,31.4074,31.4074,160000.0
2011-03-21 11:00:00,57.24,57.52,57.22,57.22,105500.0,31.4074,31.5611,31.3965,31.3965,105500.0
2011-03-21 11:30:00,57.23,57.23,56.98,57.0,110500.0,31.402,31.402,31.2648,31.2758,110500.0
2011-03-21 12:00:00,57.0,57.08,56.92,57.0,311000.0,31.2758,31.3196,31.2319,31.2758,311000.0
2011-03-21 12:30:00,57.05,57.11,56.92,57.09,106000.0,31.3032,31.3361,31.2319,31.3251,106000.0
2011-03-21 13:00:00,57.09,57.2,57.05,57.09,78000.0,31.3251,31.3855,31.3032,31.3251,78000.0
2011-03-21 13:30:00,57.09,57.21,56.96,57.21,210500.0,31.3251,31.391,31.2538,31.391,210500.0
2011-03-21 14:00:00,57.2,57.28,57.16,57.27,181500.0,31.3855,31.4294,31.3635,31.4239,181500.0
2011-03-21 14:30:00,57.26,57.35,57.26,57.28,126500.0,31.4184,31.4678,31.4184,31.4294,126500.0
2011-03-21 15:00:00,57.29,57.46,57.27,57.46,238500.0,31.4349,31.5282,31.4239,31.5282,238500.0
2011-03-21 15:30:00,57.45,58.0,57.42,57.98,672500.0,31.5227,31.8244,31.5062,31.8135,672500.0
2011-03-22 09:30:00,57.8,58.4,57.8,58.05,290000.0,31.7147,32.0439,31.7147,31.8519,290000.0
2011-03-22 10:00:00,58.05,58.26,57.92,57.99,133000.0,31.8519,31.9671,31.7806,31.819,133000.0
2011-03-22 10:30:00,58.03,58.03,57.75,57.81,103500.0,31.8409,31.8409,31.6873,31.7202,103500.0
2011-03-22 11:00:00,57.85,58.02,57.75,57.97,146000.0,31.7421,31.8354,31.6873,31.808,146000.0
2011-03-22 11:30:00,57.97,58.25,57.95,58.16,60000.0,31.808,31.9616,31.797,31.9122,60000.0
2011-03-22 12:00:00,58.15,58.15,57.95,58.04,130500.0,31.9068,31.9068,31.797,31.8464,130500.0
2011-03-22 12:30:00,58.02,58.15,58.01,58.13,81500.0,31.8354,31.9068,31.8299,31.8958,81500.0
2011-03-22 13:00:00,58.11,58.11,57.99,57.99,42500.0,31.8848,31.8848,31.819,31.819,42500.0
2011-03-22 13:30:00,57.98,58.09,57.93,58.06,60000.0,31.8135,31.8738,31.786,31.8574,60000.0
2011-03-22 14:00:00,58.06,58.13,57.99,58.08,166500.0,31.8574,31.8958,31.819,31.8683,166500.0
2011-03-22 14:30:00,58.05,58.24,58.04,58.19,176000.0,31.8519,31.9561,31.8464,31.9287,176000.0
2011-03-22 15:00:00,58.19,58.25,58.1,58.18,177500.0,31.9287,31.9616,31.8793,31.9232,177500.0
2011-03-22 15:30:00,58.18,58.24,58.1,58.21,395000.0,31.9232,31.9561,31.8793,31.9397,395000.0
2011-03-23 09:30:00,57.77,58.89,57.77,58.68,323500.0,31.6982,32.3128,31.6982,32.1976,323500.0
2011-03-23 10:00:00,58.6,58.74,58.44,58.6,87500.0,32.1537,32.2305,32.0659,32.1537,87500.0
2011-03-23 10:30:00,58.6,58.8,58.53,58.69,162500.0,32.1537,32.2634,32.1153,32.2031,162500.0
2011-03-23 11:00:00,58.73,59.12,58.71,59.08,226000.0,32.225,32.439,32.214,32.417,226000.0
2011-03-23 11:30:00,59.03,59.18,59.03,59.04,173000.0,32.3896,32.4719,32.3896,32.3951,173000.0
2011-03-23 12:00:00,59.04,59.3,58.98,59.19,231000.0,32.3951,32.5378,32.3622,32.4774,231000.0
2011-03-23 12:30:00,59.25,59.51,59.2,59.51,268000.0,32.5103,32.653,32.4829,32.653,268000.0
2011-03-23 13:00:00,59.52,59.85,59.47,59.75,328000.0,32.6585,32.8395,32.631,32.7847,328000.0
2011-03-23 13:30:00,59.75,59.88,59.73,59.87,141000.0,32.7847,32.856,32.7737,32.8505,141000.0
2011-03-23 14:00:00,59.81,59.81,59.63,59.69,259000.0,32.8176,32.8176,32.7188,32.7517,259000.0
2011-03-23 14:30:00,59.7,60.09,59.68,60.0,220000.0,32.7572,32.9712,32.7463,32.9218,220000.0
2011-03-23 15:00:00,60.03,60.18,59.93,60.12,278000.0,32.9383,33.0206,32.8834,32.9877,278000.0
2011-03-23 15:30:00,60.12,60.14,59.75,59.76,537500.0,32.9877,32.9987,32.7847,32.7902,537500.0
2011-03-24 09:30:00,60.1,60.1,59.42,59.95,356500.0,32.9767,32.9767,32.6036,32.8944,356500.0
2011-03-24 10:00:00,59.88,59.9,59.64,59.79,120500.0,32.856,32.867,32.7243,32.8066,120500.0
2011-03-24 10:30:00,59.78,60.1,59.74,60.06,131000.0,32.8011,32.9767,32.7792,32.9548,131000.0
2011-03-24 11:00:00,60.08,60.18,59.83,59.87,76500.0,32.9657,33.0206,32.8286,32.8505,76500.0
2011-03-24 11:30:00,59.84,59.9,59.68,59.7,52500.0,32.8341,32.867,32.7463,32.7572,52500.0
2011-03-24 12:00:00,59.68,59.8,59.68,59.77,114500.0,32.7463,32.8121,32.7463,32.7956,114500.0
2011-03-24 12:30:00,59.79,59.81,59.64,59.72,68500.0,32.8066,32.8176,32.7243,32.7682,68500.0
2011-03-24 13:00:00,59.7,59.75,59.52,59.59,50000.0,32.7572,32.7847,32.6585,32.6969,50000.0
2011-03-24 13:30:00,59.59,59.59,59.22,59.23,100000.0,32.6969,32.6969,32.4939,32.4993,100000.0
2011-03-24 14:00:00,59.25,59.27,59.06,59.12,146000.0,32.5103,32.5213,32.4061,32.439,146000.0
2011-03-24 14:30:00,59.13,59.46,59.11,59.44,81500.0,32.4445,32.6255,32.4335,32.6146,81500.0
2011-03-24 15:00:00,59.44,59.71,59.4,59.69,126500.0,32.6146,32.7627,32.5926,32.7517,126500.0
2011-03-24 15:30:00,59.69,59.72,59.56,59.62,240500.0,32.7517,32.7682,32.6804,32.7133,240500.0
2011-03-25 09:30:00,59.66,59.75,59.07,59.13,203500.0,32.7353,32.7847,32.4116,32.4445,203500.0
2011-03-25 10:00:00,59.13,59.26,58.84,59.24,191000.0,32.4445,32.5158,32.2854,32.5048,191000.0
2011-03-25 10:30:00,59.24,59.51,59.23,59.37,108000.0,32.5048,32.653,32.4993,32.5762,108000.0
2011-03-25 11:00:00,59.4,59.6,59.39,59.5,101500.0,32.5926,32.7024,32.5871,32.6475,101500.0
2011-03-25 11:30:00,59.47,59.47,59.0,59.21,85000.0,32.631,32.631,32.3731,32.4884,85000.0
2011-03-25 12:00:00,59.21,59.29,59.04,59.21,84500.0,32.4884,32.5323,32.3951,32.4884,84500.0
2011-03-25 12:30:00,59.25,59.27,59.09,59.14,55500.0,32.5103,32.5213,32.4225,32.45,55500.0
2011-03-25 13:00:00,59.11,59.15,59.07,59.09,61000.0,32.4335,32.4555,32.4116,32.4225,61000.0
2011-03-25 13:30:00,59.06,59.1,59.0,59.03,47000.0,32.4061,32.428,32.3731,32.3896,47000.0
2011-03-25 14:00:00,59.03,59.04,58.94,59.02,102000.0,32.3896,32.3951,32.3402,32.3841,102000.0
2011-03-25 14:30:00,59.0,59.08,58.96,59.08,59500.0,32.3731,32.417,32.3512,32.417,59500.0
2011-03-25 15:00:00,59.08,59.17,58.97,58.97,96500.0,32.417,32.4664,32.3567,32.3567,96500.0
2011-03-25 15:30:00,58.97,59.27,58.97,59.24,369000.0,32.3567,32.5213,32.3567,32.5048,369000.0
2011-03-28 09:30:00,59.08,59.64,58.91,59.13,247000.0,32.417,32.7243,32.3238,32.4445,247000.0
2011-03-28 10:00:00,59.17,59.29,59.08,59.17,161000.0,32.4664,32.5323,32.417,32.4664,161000.0
2011-03-28 10:30:00,59.16,59.23,59.1,59.13,93000.0,32.4609,32.4993,32.428,32.4445,93000.0
2011-03-28 11:00:00,59.14,59.19,59.05,59.17,49500.0,32.45,32.4774,32.4006,32.4664,49500.0
2011-03-28 11:30:00,59.2,59.2,59.05,59.08,34500.0,32.4829,32.4829,32.4006,32.417,34500.0
2011-03-28 12:00:00,59.06,59.08,58.96,58.97,70000.0,32.4061,32.417,32.3512,32.3567,70000.0
2011-03-28 12:30:00,58.97,59.06,58.95,58.95,49000.0,32.3567,32.4061,32.3457,32.3457,49000.0
2011-03-28 13:00:00,58.98,59.06,58.95,59.02,57000.0,32.3622,32.4061,32.3457,32.3841,57000.0
2011-03-28 13:30:00,59.02,59.12,59.01,59.04,249000.0,32.3841,32.439,32.3786,32.3951,249000.0
2011-03-28 14:00:00,59.04,59.15,59.02,59.1,112500.0,32.3951,32.4555,32.3841,32.428,112500.0
2011-03-28 14:30:00,59.08,59.21,59.08,59.21,95000.0,32.417,32.4884,32.417,32.4884,95000.0
2011-03-28 15:00:00,59.2,59.24,59.1,59.15,201500.0,32.4829,32.5048,32.428,32.4555,201500.0
2011-03-28 15:30:00,59.15,59.21,59.09,59.1,545500.0,32.4555,32.4884,32.4225,32.428,545500.0
2011-03-29 09:30:00,59.32,59.38,58.82,58.96,178000.0,32.5487,32.5817,32.2744,32.3512,178000.0
2011-03-29 10:00:00,58.98,59.22,58.86,59.1,99000.0,32.3622,32.4939,32.2963,32.428,99000.0
2011-03-29 10:30:00,59.12,59.12,59.01,59.12,97000.0,32.439,32.439,32.3786,32.439,97000.0
2011-03-29 11:00:00,59.12,59.34,59.09,59.28,63500.0,32.439,32.5597,32.4225,32.5268,63500.0
2011-03-29 11:30:00,59.33,59.48,59.32,59.48,73500.0,32.5542,32.6365,32.5487,32.6365,73500.0
2011-03-29 12:00:00,59.48,59.52,59.33,59.42,98000.0,32.6365,32.6585,32.5542,32.6036,98000.0
2011-03-29 12:30:00,59.41,59.46,59.35,59.36,47500.0,32.5981,32.6255,32.5652,32.5707,47500.0
2011-03-29 13:00:00,59.41,59.42,59.35,59.41,65000.0,32.5981,32.6036,32.5652,32.5981,65000.0
2011-03-29 13:30:00,59.44,59.53,59.42,59.45,61000.0,32.6146,32.664,32.6036,32.6201,61000.0
2011-03-29 14:00:00,59.42,59.53,59.35,59.35,96500.0,32.6036,32.664,32.5652,32.5652,96500.0
2011-03-29 14:30:00,59.35,59.45,59.26,59.38,101500.0,32.5652,32.6201,32.5158,32.5817,101500.0
2011-03-29 15:00:00,59.39,59.48,59.38,59.48,117000.0,32.5871,32.6365,32.5817,32.6365,117000.0
2011-03-29 15:30:00,59.46,59.6,59.38,59.6,333500.0,32.6255,32.7024,32.5817,32.7024,333500.0
2011-03-30 09:30:00,59.9,60.0,59.64,59.8,150000.0,32.867,32.9218,32.7243,32.8121,150000.0
2011-03-30 10:00:00,59.8,59.83,59.7,59.75,129000.0,32.8121,32.8286,32.7572,32.7847,129000.0
2011-03-30 10:30:00,59.75,59.9,59.7,59.9,97000.0,32.7847,32.867,32.7572,32.867,97000.0
2011-03-30 11:00:00,59.9,60.0,59.84,60.0,151500.0,32.867,32.9218,32.8341,32.9218,151500.0
2011-03-30 11:30:00,60.01,60.14,59.97,60.13,69000.0,32.9273,32.9987,32.9054,32.9932,69000.0
2011-03-30 12:00:00,60.1,60.2,60.08,60.2,129000.0,32.9767,33.0316,32.9657,33.0316,129000.0
2011-03-30 12:30:00,60.2,60.28,60.17,60.25,82000.0,33.0316,33.0755,33.0151,33.059,82000.0
2011-03-30 13:00:00,60.24,60.33,60.24,60.3,97000.0,33.0535,33.1029,33.0535,33.0865,97000.0
2011-03-30 13:30:00,60.28,60.34,60.25,60.33,36000.0,33.0755,33.1084,33.059,33.1029,36000.0
2011-03-30 14:00:00,60.29,60.39,60.24,60.39,218500.0,33.081,33.1358,33.0535,33.1358,218500.0
2011-03-30 14:30:00,60.39,60.52,60.37,60.49,183000.0,33.1358,33.2072,33.1249,33.1907,183000.0
2011-03-30 15:00:00,60.48,60.58,60.46,60.54,182500.0,33.1852,33.2401,33.1742,33.2181,182500.0
2011-03-30 15:30:00,60.51,60.77,60.47,60.65,690000.0,33.2017,33.3443,33.1797,33.2785,690000.0
2011-03-31 09:30:00,60.65,60.65,60.01,60.13,342000.0,33.2785,33.2785,32.9273,32.9932,342000.0
2011-03-31 10:00:00,60.16,60.21,59.9,60.08,168000.0,33.0096,33.0371,32.867,32.9657,168000.0
2011-03-31 10:30:00,60.11,60.13,59.82,59.99,200000.0,32.9822,32.9932,32.8231,32.9164,200000.0
2011-03-31 11:00:00,60.0,60.07,59.8,59.83,114000.0,32.9218,32.9603,32.8121,32.8286,114000.0
2011-03-31 11:30:00,59.86,59.97,59.77,59.94,106500.0,32.845,32.9054,32.7956,32.8889,106500.0
2011-03-31 12:00:00,59.96,60.23,59.93,60.2,94500.0,32.8999,33.048,32.8834,33.0316,94500.0
2011-03-31 12:30:00,60.2,60.23,60.15,60.21,50000.0,33.0316,33.048,33.0041,33.0371,50000.0
2011-03-31 13:00:00,60.23,60.29,60.21,60.29,79000.0,33.048,33.081,33.0371,33.081,79000.0
2011-03-31 13:30:00,60.29,60.36,60.28,60.32,50000.0,33.081,33.1194,33.0755,33.0974,50000.0
2011-03-31 14:00:00,60.32,60.38,60.29,60.33,109500.0,33.0974,33.1303,33.081,33.1029,109500.0
2011-03-31 14:30:00,60.33,60.4,60.31,60.4,73000.0,33.1029,33.1413,33.0919,33.1413,73000.0
2011-03-31 15:00:00,60.4,60.47,60.35,60.44,177500.0,33.1413,33.1797,33.1139,33.1633,177500.0
2011-03-31 15:30:00,60.47,60.47,60.31,60.33,381000.0,33.1797,33.1797,33.0919,33.1029,381000.0
2011-04-01 09:30:00,60.69,61.35,60.23,61.18,477500.0,33.3004,33.6626,33.048,33.5693,477500.0
2011-04-01 10:00:00,61.18,61.54,61.18,61.44,303500.0,33.5693,33.7668,33.5693,33.712,303500.0
2011-04-01 10:30:00,61.4,61.49,61.11,61.2,199000.0,33.69,33.7394,33.5309,33.5803,199000.0
2011-04-01 11:00:00,61.19,61.2,60.87,60.92,181000.0,33.5748,33.5803,33.3992,33.4266,181000.0
2011-04-01 11:30:00,60.92,61.13,60.91,61.05,193500.0,33.4266,33.5419,33.4212,33.498,193500.0
2011-04-01 12:00:00,61.05,61.08,60.8,60.85,187500.0,33.498,33.5144,33.3608,33.3882,187500.0
2011-04-01 12:30:00,60.85,60.95,60.75,60.82,81000.0,33.3882,33.4431,33.3334,33.3718,81000.0
2011-04-01 13:00:00,60.83,61.0,60.81,60.94,79500.0,33.3773,33.4705,33.3663,33.4376,79500.0
2011-04-01 13:30:00,60.95,61.14,60.83,61.08,121000.0,33.4431,33.5474,33.3773,33.5144,121000.0
2011-04-01 14:00:00,61.08,61.2,61.02,61.03,96500.0,33.5144,33.5803,33.4815,33.487,96500.0
2011-04-01 14:30:00,61.04,61.04,60.81,60.91,242000.0,33.4925,33.4925,33.3663,33.4212,242000.0
2011-04-01 15:00:00,60.9,60.93,60.49,60.59,332500.0,33.4157,33.4321,33.1907,33.2456,332500.0
2011-04-01 15:30:00,60.6,60.87,60.59,60.85,273500.0,33.2511,33.3992,33.2456,33.3882,273500.0
2011-04-04 09:30:00,61.16,61.44,61.0,61.18,221500.0,33.5583,33.712,33.4705,33.5693,221500.0
2011-04-04 10:00:00,61.18,61.3,61.12,61.18,128000.0,33.5693,33.6352,33.5364,33.5693,128000.0
2011-04-04 10:30:00,61.18,61.24,61.02,61.08,171000.0,33.5693,33.6022,33.4815,33.5144,171000.0
2011-04-04 11:00:00,61.08,61.18,61.0,61.04,94500.0,33.5144,33.5693,33.4705,33.4925,94500.0
2011-04-04 11:30:00,61.05,61.33,61.0,61.32,115500.0,33.498,33.6516,33.4705,33.6461,115500.0
2011-04-04 12:00:00,61.29,61.33,61.19,61.21,27500.0,33.6297,33.6516,33.5748,33.5858,27500.0
2011-04-04 12:30:00,61.21,61.26,61.11,61.12,68000.0,33.5858,33.6132,33.5309,33.5364,68000.0
2011-04-04 13:00:00,61.17,61.17,61.06,61.1,30000.0,33.5638,33.5638,33.5035,33.5254,30000.0
2011-04-04 13:30:00,61.08,61.08,60.95,61.01,73500.0,33.5144,33.5144,33.4431,33.476,73500.0
2011-04-04 14:00:00,61.0,61.08,60.97,61.07,72000.0,33.4705,33.5144,33.4541,33.509,72000.0
2011-04-04 14:30:00,61.07,61.14,61.03,61.1,83500.0,33.509,33.5474,33.487,33.5254,83500.0
2011-04-04 15:00:00,61.08,61.19,61.02,61.08,123500.0,33.5144,33.5748,33.4815,33.5144,123500.0
2011-04-04 15:30:00,61.08,61.08,60.93,60.98,132500.0,33.5144,33.5144,33.4321,33.4596,132500.0
2011-04-05 09:30:00,60.96,61.33,60.9,61.28,140500.0,33.4486,33.6516,33.4157,33.6242,140500.0
2011-04-05 10:00:00,61.26,61.38,61.07,61.35,125500.0,33.6132,33.679,33.509,33.6626,125500.0
2011-04-05 10:30:00,61.36,61.38,61.18,61.25,67500.0,33.6681,33.679,33.5693,33.6077,67500.0
2011-04-05 11:00:00,61.2,61.34,61.2,61.34,99000.0,33.5803,33.6571,33.5803,33.6571,99000.0
2011-04-05 11:30:00,61.34,61.38,61.27,61.32,117500.0,33.6571,33.679,33.6187,33.6461,117500.0
2011-04-05 12:00:00,61.32,61.37,61.27,61.27,91500.0,33.6461,33.6736,33.6187,33.6187,91500.0
2011-04-05 12:30:00,61.28,61.28,61.15,61.17,31500.0,33.6242,33.6242,33.5528,33.5638,31500.0
2011-04-05 13:00:00,61.16,61.23,61.15,61.17,26500.0,33.5583,33.5967,33.5528,33.5638,26500.0
2011-04-05 13:30:00,61.19,61.22,61.09,61.09,73000.0,33.5748,33.5913,33.5199,33.5199,73000.0
2011-04-05 14:00:00,61.08,61.26,60.99,61.24,81000.0,33.5144,33.6132,33.4651,33.6022,81000.0
2011-04-05 14:30:00,61.24,61.34,61.24,61.3,108000.0,33.6022,33.6571,33.6022,33.6352,108000.0
2011-04-05 15:00:00,61.3,61.32,61.13,61.17,102000.0,33.6352,33.6461,33.5419,33.5638,102000.0
2011-04-05 15:30:00,61.2,61.21,60.91,60.98,233500.0,33.5803,33.5858,33.4212,33.4596,233500.0
2011-04-06 09:30:00,61.2,61.77,61.02,61.74,332000.0,33.5803,33.893,33.4815,33.8766,332000.0
2011-04-06 10:00:00,61.73,62.1,61.68,61.82,431000.0,33.8711,34.0741,33.8437,33.9205,431000.0
2011-04-06 10:30:00,61.82,61.97,61.63,61.91,184000.0,33.9205,34.0028,33.8162,33.9699,184000.0
2011-04-06 11:00:00,61.96,62.02,61.86,61.87,194500.0,33.9973,34.0302,33.9424,33.9479,194500.0
2011-04-06 11:30:00,61.87,61.96,61.61,61.61,140500.0,33.9479,33.9973,33.8052,33.8052,140500.0
2011-04-06 12:00:00,61.57,61.77,61.52,61.77,102500.0,33.7833,33.893,33.7559,33.893,102500.0
2011-04-06 12:30:00,61.77,62.0,61.68,61.96,102000.0,33.893,34.0192,33.8437,33.9973,102000.0
2011-04-06 13:00:00,61.89,62.0,61.87,61.97,103000.0,33.9589,34.0192,33.9479,34.0028,103000.0
2011-04-06 13:30:00,61.99,62.09,61.92,61.94,177000.0,34.0138,34.0686,33.9753,33.9863,177000.0
2011-04-06 14:00:00,61.92,61.98,61.68,61.73,102500.0,33.9753,34.0083,33.8437,33.8711,102500.0
2011-04-06 14:30:00,61.68,61.92,61.68,61.83,104000.0,33.8437,33.9753,33.8437,33.926,104000.0
2011-04-06 15:00:00,61.85,61.99,61.84,61.9,119000.0,33.9369,34.0138,33.9314,33.9644,119000.0
2011-04-06 15:30:00,61.93,62.01,61.63,61.75,375000.0,33.9808,34.0247,33.8162,33.8821,375000.0
2011-04-07 09:30:00,61.55,62.0,61.55,61.9,199500.0,33.7723,34.0192,33.7723,33.9644,199500.0
2011-04-07 10:00:00,61.91,61.95,61.41,61.41,78500.0,33.9699,33.9918,33.6955,33.6955,78500.0
2011-04-07 10:30:00,61.44,61.48,60.9,61.32,187500.0,33.712,33.7339,33.4157,33.6461,187500.0
2011-04-07 11:00:00,61.32,61.51,61.22,61.51,74000.0,33.6461,33.7504,33.5913,33.7504,74000.0
2011-04-07 11:30:00,61.51,61.51,61.21,61.25,95000.0,33.7504,33.7504,33.5858,33.6077,95000.0
2011-04-07 12:00:00,61.25,61.45,61.24,61.35,52000.0,33.6077,33.7175,33.6022,33.6626,52000.0
2011-04-07 12:30:00,61.35,61.44,61.34,61.34,29500.0,33.6626,33.712,33.6571,33.6571,29500.0
2011-04-07 13:00:00,61.35,61.47,61.29,61.33,43500.0,33.6626,33.7284,33.6297,33.6516,43500.0
2011-04-07 13:30:00,61.28,61.33,61.1,61.1,57000.0,33.6242,33.6516,33.5254,33.5254,57000.0
2011-04-07 14:00:00,61.1,61.15,60.96,60.97,60500.0,33.5254,33.5528,33.4486,33.4541,60500.0
2011-04-07 14:30:00,60.97,61.05,60.95,61.0,102500.0,33.4541,33.498,33.4431,33.4705,102500.0
2011-04-07 15:00:00,61.0,61.1,60.92,61.01,98500.0,33.4705,33.5254,33.4266,33.476,98500.0
2011-04-07 15:30:00,61.02,61.26,60.99,61.18,275000.0,33.4815,33.6132,33.4651,33.5693,275000.0
2011-04-08 09:30:00,61.46,61.6,61.32,61.58,143000.0,33.7229,33.7998,33.6461,33.7888,143000.0
2011-04-08 10:00:00,61.6,61.6,61.45,61.58,112000.0,33.7998,33.7998,33.7175,33.7888,112000.0
2011-04-08 10:30:00,61.54,61.57,61.09,61.17,173000.0,33.7668,33.7833,33.5199,33.5638,173000.0
2011-04-08 11:00:00,61.12,61.12,60.84,60.89,167500.0,33.5364,33.5364,33.3828,33.4102,167500.0
2011-04-08 11:30:00,60.89,61.14,60.84,61.12,55500.0,33.4102,33.5474,33.3828,33.5364,55500.0
2011-04-08 12:00:00,61.12,61.27,61.11,61.26,18500.0,33.5364,33.6187,33.5309,33.6132,18500.0
2011-04-08 12:30:00,61.22,61.27,61.06,61.07,46000.0,33.5913,33.6187,33.5035,33.509,46000.0
2011-04-08 13:00:00,61.07,61.15,60.93,61.15,49000.0,33.509,33.5528,33.4321,33.5528,49000.0
2011-04-08 13:30:00,61.13,61.2,61.11,61.14,54000.0,33.5419,33.5803,33.5309,33.5474,54000.0
2011-04-08 14:00:00,61.14,61.16,61.09,61.09,65000.0,33.5474,33.5583,33.5199,33.5199,65000.0
2011-04-08 14:30:00,61.12,61.14,60.94,60.95,83500.0,33.5364,33.5474,33.4376,33.4431,83500.0
2011-04-08 15:00:00,60.95,60.99,60.86,60.95,125500.0,33.4431,33.4651,33.3937,33.4431,125500.0
2011-04-08 15:30:00,60.92,61.14,60.89,61.05,202500.0,33.4266,33.5474,33.4102,33.498,202500.0
2011-04-11 09:30:00,61.03,61.39,60.92,61.19,120500.0,33.487,33.6845,33.4266,33.5748,120500.0
2011-04-11 10:00:00,61.19,61.22,60.79,60.87,126000.0,33.5748,33.5913,33.3553,33.3992,126000.0
2011-04-11 10:30:00,60.86,60.94,60.78,60.93,59500.0,33.3937,33.4376,33.3498,33.4321,59500.0
2011-04-11 11:00:00,60.88,60.9,60.78,60.81,31500.0,33.4047,33.4157,33.3498,33.3663,31500.0
2011-04-11 11:30:00,60.8,60.88,60.79,60.81,43500.0,33.3608,33.4047,33.3553,33.3663,43500.0
2011-04-11 12:00:00,60.82,60.88,60.8,60.8,83000.0,33.3718,33.4047,33.3608,33.3608,83000.0
2011-04-11 12:30:00,60.8,60.84,60.69,60.69,163500.0,33.3608,33.3828,33.3004,33.3004,163500.0
2011-04-11 13:00:00,60.68,60.78,60.68,60.75,82000.0,33.295,33.3498,33.295,33.3334,82000.0
2011-04-11 13:30:00,60.77,60.78,60.7,60.76,58500.0,33.3443,33.3498,33.3059,33.3389,58500.0
2011-04-11 14:00:00,60.75,60.81,60.73,60.78,44500.0,33.3334,33.3663,33.3224,33.3498,44500.0
2011-04-11 14:30:00,60.78,60.82,60.73,60.75,113000.0,33.3498,33.3718,33.3224,33.3334,113000.0
2011-04-11 15:00:00,60.74,60.81,60.59,60.64,191500.0,33.3279,33.3663,33.2456,33.273,191500.0
2011-04-11 15:30:00,60.63,60.9,60.62,60.8,302500.0,33.2675,33.4157,33.262,33.3608,302500.0
2011-04-12 09:30:00,60.6,60.77,60.2,60.23,186500.0,33.2511,33.3443,33.0316,33.048,186500.0
2011-04-12 10:00:00,60.23,60.45,60.1,60.45,105000.0,33.048,33.1688,32.9767,33.1688,105000.0
2011-04-12 10:30:00,60.41,60.47,60.2,60.22,124500.0,33.1468,33.1797,33.0316,33.0426,124500.0
2011-04-12 11:00:00,60.22,60.29,60.18,60.18,67000.0,33.0426,33.081,33.0206,33.0206,67000.0
2011-04-12 11:30:00,60.18,60.38,60.15,60.33,42500.0,33.0206,33.1303,33.0041,33.1029,42500.0
2011-04-12 12:00:00,60.34,60.48,60.33,60.48,39500.0,33.1084,33.1852,33.1029,33.1852,39500.0
2011-04-12 12:30:00,60.48,60.64,60.4,60.53,111500.0,33.1852,33.273,33.1413,33.2127,111500.0
2011-04-12 13:00:00,60.56,60.59,60.4,60.59,53500.0,33.2291,33.2456,33.1413,33.2456,53500.0
2011-04-12 13:30:00,60.55,60.83,60.55,60.78,82500.0,33.2236,33.3773,33.2236,33.3498,82500.0
2011-04-12 14:00:00,60.81,60.91,60.74,60.86,68500.0,33.3663,33.4212,33.3279,33.3937,68500.0
2011-04-12 14:30:00,60.86,60.9,60.51,60.51,53000.0,33.3937,33.4157,33.2017,33.2017,53000.0
2011-04-12 15:00:00,60.5,60.63,60.36,60.4,103500.0,33.1962,33.2675,33.1194,33.1413,103500.0
2011-04-12 15:30:00,60.43,60.49,60.28,60.37,227000.0,33.1578,33.1907,33.0755,33.1249,227000.0
2011-04-13 09:30:00,60.56,60.97,60.22,60.5,102000.0,33.2291,33.4541,33.0426,33.1962,102000.0
2011-04-13 10:00:00,60.51,60.79,60.35,60.79,127000.0,33.2017,33.3553,33.1139,33.3553,127000.0
2011-04-13 10:30:00,60.74,60.86,60.6,60.81,64000.0,33.3279,33.3937,33.2511,33.3663,64000.0
2011-04-13 11:00:00,60.79,60.79,60.68,60.72,36000.0,33.3553,33.3553,33.295,33.3169,36000.0
2011-04-13 11:30:00,60.69,60.77,60.62,60.71,65000.0,33.3004,33.3443,33.262,33.3114,65000.0
2011-04-13 12:00:00,60.76,60.84,60.71,60.84,52000.0,33.3389,33.3828,33.3114,33.3828,52000.0
2011-04-13 12:30:00,60.85,60.86,60.59,60.69,39500.0,33.3882,33.3937,33.2456,33.3004,39500.0
2011-04-13 13:00:00,60.68,60.78,60.65,60.72,42500.0,33.295,33.3498,33.2785,33.3169,42500.0
2011-04-13 13:30:00,60.72,60.76,60.56,60.56,49500.0,33.3169,33.3389,33.2291,33.2291,49500.0
2011-04-13 14:00:00,60.62,60.83,60.61,60.83,83500.0,33.262,33.3773,33.2566,33.3773,83500.0
2011-04-13 14:30:00,60.77,60.92,60.77,60.83,89500.0,33.3443,33.4266,33.3443,33.3773,89500.0
2011-04-13 15:00:00,60.83,61.18,60.83,61.08,188000.0,33.3773,33.5693,33.3773,33.5144,188000.0
2011-04-13 15:30:00,61.05,61.14,60.81,60.88,313000.0,33.498,33.5474,33.3663,33.4047,313000.0
2011-04-14 09:30:00,60.77,60.87,60.33,60.86,189500.0,33.3443,33.3992,33.1029,33.3937,189500.0
2011-04-14 10:00:00,60.79,61.13,60.62,61.13,111500.0,33.3553,33.5419,33.262,33.5419,111500.0
2011-04-14 10:30:00,61.12,61.13,60.92,61.05,73500.0,33.5364,33.5419,33.4266,33.498,73500.0
2011-04-14 11:00:00,61.04,61.06,60.91,60.97,96000.0,33.4925,33.5035,33.4212,33.4541,96000.0
2011-04-14 11:30:00,60.98,61.1,60.93,61.07,79500.0,33.4596,33.5254,33.4321,33.509,79500.0
2011-04-14 12:00:00,61.04,61.04,60.9,60.95,55500.0,33.4925,33.4925,33.4157,33.4431,55500.0
2011-04-14 12:30:00,60.95,60.97,60.85,60.91,34000.0,33.4431,33.4541,33.3882,33.4212,34000.0
2011-04-14 13:00:00,60.92,61.04,60.91,61.04,37500.0,33.4266,33.4925,33.4212,33.4925,37500.0
2011-04-14 13:30:00,61.03,61.11,60.97,61.02,54000.0,33.487,33.5309,33.4541,33.4815,54000.0
2011-04-14 14:00:00,61.04,61.15,60.99,61.09,77000.0,33.4925,33.5528,33.4651,33.5199,77000.0
2011-04-14 14:30:00,61.16,61.19,61.11,61.18,73500.0,33.5583,33.5748,33.5309,33.5693,73500.0
2011-04-14 15:00:00,61.15,61.36,61.12,61.34,208000.0,33.5528,33.6681,33.5364,33.6571,208000.0
2011-04-14 15:30:00,61.34,61.34,61.11,61.11,257500.0,33.6571,33.6571,33.5309,33.5309,257500.0
2011-04-15 09:30:00,61.4,61.7,60.86,61.65,307500.0,33.69,33.8546,33.3937,33.8272,307500.0
2011-04-15 10:00:00,61.67,61.89,61.41,61.55,155000.0,33.8382,33.9589,33.6955,33.7723,155000.0
2011-04-15 10:30:00,61.56,61.6,61.16,61.59,63500.0,33.7778,33.7998,33.5583,33.7943,63500.0
2011-04-15 11:00:00,61.59,61.59,61.35,61.52,34000.0,33.7943,33.7943,33.6626,33.7559,34000.0
2011-04-15 11:30:00,61.44,61.55,61.4,61.41,62500.0,33.712,33.7723,33.69,33.6955,62500.0
2011-04-15 12:00:00,61.43,61.51,61.29,61.36,82000.0,33.7065,33.7504,33.6297,33.6681,82000.0
2011-04-15 12:30:00,61.34,61.43,61.32,61.33,45000.0,33.6571,33.7065,33.6461,33.6516,45000.0
2011-04-15 13:00:00,61.36,61.44,61.21,61.37,41500.0,33.6681,33.712,33.5858,33.6736,41500.0
2011-04-15 13:30:00,61.37,61.44,61.31,61.42,44500.0,33.6736,33.712,33.6406,33.701,44500.0
2011-04-15 14:00:00,61.42,61.59,61.39,61.52,73000.0,33.701,33.7943,33.6845,33.7559,73000.0
2011-04-15 14:30:00,61.54,61.57,61.4,61.55,51000.0,33.7668,33.7833,33.69,33.7723,51000.0
2011-04-15 15:00:00,61.54,61.58,61.36,61.52,78500.0,33.7668,33.7888,33.6681,33.7559,78500.0
2011-04-15 15:30:00,61.51,61.53,61.29,61.37,246000.0,33.7504,33.7614,33.6297,33.6736,246000.0
2011-04-18 09:30:00,60.69,61.04,60.57,60.9,231500.0,33.3004,33.4925,33.2346,33.4157,231500.0
2011-04-18 10:00:00,60.9,61.11,60.64,61.05,176500.0,33.4157,33.5309,33.273,33.498,176500.0
2011-04-18 10:30:00,61.05,61.09,60.62,60.66,89000.0,33.498,33.5199,33.262,33.284,89000.0
2011-04-18 11:00:00,60.68,60.89,60.64,60.68,77500.0,33.295,33.4102,33.273,33.295,77500.0
2011-04-18 11:30:00,60.71,60.89,60.65,60.82,88000.0,33.3114,33.4102,33.2785,33.3718,88000.0
2011-04-18 12:00:00,60.82,61.07,60.82,60.96,107500.0,33.3718,33.509,33.3718,33.4486,107500.0
2011-04-18 12:30:00,60.93,60.93,60.71,60.79,40000.0,33.4321,33.4321,33.3114,33.3553,40000.0
2011-04-18 13:00:00,60.74,60.75,60.63,60.66,54000.0,33.3279,33.3334,33.2675,33.284,54000.0
2011-04-18 13:30:00,60.64,60.75,60.63,60.71,71500.0,33.273,33.3334,33.2675,33.3114,71500.0
2011-04-18 14:00:00,60.71,60.82,60.62,60.79,171000.0,33.3114,33.3718,33.262,33.3553,171000.0
2011-04-18 14:30:00,60.73,61.06,60.73,61.04,42000.0,33.3224,33.5035,33.3224,33.4925,42000.0
2011-04-18 15:00:00,61.0,61.18,60.89,61.14,68500.0,33.4705,33.5693,33.4102,33.5474,68500.0
2011-04-18 15:30:00,61.12,61.21,60.74,60.78,340500.0,33.5364,33.5858,33.3279,33.3498,340500.0
2011-04-19 09:30:00,61.07,61.19,60.71,60.79,116000.0,33.509,33.5748,33.3114,33.3553,116000.0
2011-04-19 10:00:00,60.79,61.19,60.66,61.08,130000.0,33.3553,33.5748,33.284,33.5144,130000.0
2011-04-19 10:30:00,61.05,61.08,60.69,60.7,72500.0,33.498,33.5144,33.3004,33.3059,72500.0
2011-04-19 11:00:00,60.7,60.71,60.55,60.58,182500.0,33.3059,33.3114,33.2236,33.2401,182500.0
2011-04-19 11:30:00,60.58,60.63,60.38,60.58,224000.0,33.2401,33.2675,33.1303,33.2401,224000.0
2011-04-19 12:00:00,60.58,60.66,60.54,60.63,104000.0,33.2401,33.284,33.2181,33.2675,104000.0
2011-04-19 12:30:00,60.63,60.67,60.41,60.41,46000.0,33.2675,33.2895,33.1468,33.1468,46000.0
2011-04-19 13:00:00,60.43,60.56,60.42,60.48,32500.0,33.1578,33.2291,33.1523,33.1852,32500.0
2011-04-19 13:30:00,60.47,60.48,60.35,60.38,86000.0,33.1797,33.1852,33.1139,33.1303,86000.0
2011-04-19 14:00:00,60.39,60.49,60.35,60.37,125000.0,33.1358,33.1907,33.1139,33.1249,125000.0
2011-04-19 14:30:00,60.36,60.43,60.34,60.42,120500.0,33.1194,33.1578,33.1084,33.1523,120500.0
2011-04-19 15:00:00,60.41,60.5,60.33,60.39,141000.0,33.1468,33.1962,33.1029,33.1358,141000.0
2011-04-19 15:30:00,60.4,60.53,60.35,60.4,308500.0,33.1413,33.2127,33.1139,33.1413,308500.0
2011-04-20 09:30:00,61.15,61.8,60.7,61.59,266000.0,33.5528,33.9095,33.3059,33.7943,266000.0
2011-04-20 10:00:00,61.62,61.75,61.5,61.69,109000.0,33.8107,33.8821,33.7449,33.8491,109000.0
2011-04-20 10:30:00,61.68,61.8,61.67,61.71,164500.0,33.8437,33.9095,33.8382,33.8601,164500.0
2011-04-20 11:00:00,61.72,62.0,61.69,62.0,254000.0,33.8656,34.0192,33.8491,34.0192,254000.0
2011-04-20 11:30:00,62.0,62.0,61.93,61.94,77000.0,34.0192,34.0192,33.9808,33.9863,77000.0
2011-04-20 12:00:00,61.96,61.97,61.84,61.85,68000.0,33.9973,34.0028,33.9314,33.9369,68000.0
2011-04-20 12:30:00,61.81,61.83,61.66,61.66,57000.0,33.915,33.926,33.8327,33.8327,57000.0
2011-04-20 13:00:00,61.63,61.86,61.61,61.83,54000.0,33.8162,33.9424,33.8052,33.926,54000.0
2011-04-20 13:30:00,61.83,61.96,61.81,61.91,62000.0,33.926,33.9973,33.915,33.9699,62000.0
2011-04-20 14:00:00,61.95,61.95,61.83,61.9,92000.0,33.9918,33.9918,33.926,33.9644,92000.0
2011-04-20 14:30:00,61.91,61.96,61.85,61.93,70000.0,33.9699,33.9973,33.9369,33.9808,70000.0
2011-04-20 15:00:00,61.93,61.93,61.71,61.88,132500.0,33.9808,33.9808,33.8601,33.9534,132500.0
2011-04-20 15:30:00,61.9,61.99,61.81,61.99,249500.0,33.9644,34.0138,33.915,34.0138,249500.0
2011-04-21 09:30:00,62.09,62.39,61.82,62.39,152000.0,34.0686,34.2332,33.9205,34.2332,152000.0
2011-04-21 10:00:00,62.39,62.6,62.31,62.42,180000.0,34.2332,34.3485,34.1893,34.2497,180000.0
2011-04-21 10:30:00,62.38,62.41,62.03,62.24,48000.0,34.2277,34.2442,34.0357,34.1509,48000.0
2011-04-21 11:00:00,62.23,62.34,62.18,62.24,53000.0,34.1454,34.2058,34.118,34.1509,53000.0
2011-04-21 11:30:00,62.26,62.39,62.16,62.35,63000.0,34.1619,34.2332,34.107,34.2113,63000.0
2011-04-21 12:00:00,62.38,62.38,62.24,62.27,29000.0,34.2277,34.2277,34.1509,34.1674,29000.0
2011-04-21 12:30:00,62.24,62.28,62.24,62.24,46500.0,34.1509,34.1729,34.1509,34.1509,46500.0
2011-04-21 13:00:00,62.27,62.28,62.24,62.24,32000.0,34.1674,34.1729,34.1509,34.1509,32000.0
2011-04-21 13:30:00,62.26,62.27,62.02,62.05,42500.0,34.1619,34.1674,34.0302,34.0467,42500.0
2011-04-21 14:00:00,62.02,62.04,61.91,61.93,48500.0,34.0302,34.0412,33.9699,33.9808,48500.0
2011-04-21 14:30:00,61.93,61.98,61.86,61.86,35500.0,33.9808,34.0083,33.9424,33.9424,35500.0
2011-04-21 15:00:00,61.9,61.97,61.76,61.81,52000.0,33.9644,34.0028,33.8876,33.915,52000.0
2011-04-21 15:30:00,61.77,61.98,61.77,61.95,130500.0,33.893,34.0083,33.893,33.9918,130500.0
2011-04-25 09:30:00,61.82,62.38,61.49,61.59,123000.0,33.9205,34.2277,33.7394,33.7943,123000.0
2011-04-25 10:00:00,61.57,61.62,61.32,61.39,145000.0,33.7833,33.8107,33.6461,33.6845,145000.0
2011-04-25 10:30:00,61.37,61.47,61.32,61.43,46500.0,33.6736,33.7284,33.6461,33.7065,46500.0
2011-04-25 11:00:00,61.42,61.79,61.41,61.76,126500.0,33.701,33.904,33.6955,33.8876,126500.0
2011-04-25 11:30:00,61.77,61.98,61.74,61.97,149000.0,33.893,34.0083,33.8766,34.0028,149000.0
2011-04-25 12:00:00,61.96,61.97,61.82,61.88,67000.0,33.9973,34.0028,33.9205,33.9534,67000.0
2011-04-25 12:30:00,61.88,61.9,61.64,61.67,71000.0,33.9534,33.9644,33.8217,33.8382,71000.0
2011-04-25 13:00:00,61.67,61.7,61.56,61.58,41500.0,33.8382,33.8546,33.7778,33.7888,41500.0
2011-04-25 13:30:00,61.58,61.6,61.55,61.59,30500.0,33.7888,33.7998,33.7723,33.7943,30500.0
2011-04-25 14:00:00,61.59,61.59,61.51,61.52,37500.0,33.7943,33.7943,33.7504,33.7559,37500.0
2011-04-25 14:30:00,61.54,61.54,61.38,61.4,75000.0,33.7668,33.7668,33.679,33.69,75000.0
2011-04-25 15:00:00,61.41,61.41,61.32,61.33,79500.0,33.6955,33.6955,33.6461,33.6516,79500.0
2011-04-25 15:30:00,61.34,61.45,61.32,61.42,186000.0,33.6571,33.7175,33.6461,33.701,186000.0
2011-04-26 09:30:00,61.86,61.86,61.38,61.55,87000.0,33.9424,33.9424,33.679,33.7723,87000.0
2011-04-26 10:00:00,61.58,61.58,61.41,61.47,78500.0,33.7888,33.7888,33.6955,33.7284,78500.0
2011-04-26 10:30:00,61.47,61.7,61.42,61.56,59000.0,33.7284,33.8546,33.701,33.7778,59000.0
2011-04-26 11:00:00,61.59,61.78,61.55,61.76,80500.0,33.7943,33.8985,33.7723,33.8876,80500.0
2011-04-26 11:30:00,61.75,62.1,61.75,62.1,72500.0,33.8821,34.0741,33.8821,34.0741,72500.0
2011-04-26 12:00:00,62.04,62.1,62.03,62.07,67000.0,34.0412,34.0741,34.0357,34.0576,67000.0
2011-04-26 12:30:00,62.09,62.09,61.71,61.73,116000.0,34.0686,34.0686,33.8601,33.8711,116000.0
2011-04-26 13:00:00,61.71,61.89,61.71,61.78,41000.0,33.8601,33.9589,33.8601,33.8985,41000.0
2011-04-26 13:30:00,61.78,61.88,61.76,61.81,38000.0,33.8985,33.9534,33.8876,33.915,38000.0
2011-04-26 14:00:00,61.76,61.8,61.68,61.8,36500.0,33.8876,33.9095,33.8437,33.9095,36500.0
2011-04-26 14:30:00,61.73,61.91,61.71,61.88,155000.0,33.8711,33.9699,33.8601,33.9534,155000.0
2011-04-26 15:00:00,61.88,62.14,61.88,62.03,180000.0,33.9534,34.0961,33.9534,34.0357,180000.0
2011-04-26 15:30:00,62.03,62.16,61.95,62.14,286000.0,34.0357,34.107,33.9918,34.0961,286000.0
2011-04-27 09:30:00,62.19,62.23,61.66,61.78,151000.0,34.1235,34.1454,33.8327,33.8985,151000.0
2011-04-27 10:00:00,61.78,61.82,61.39,61.46,168000.0,33.8985,33.9205,33.6845,33.7229,168000.0
2011-04-27 10:30:00,61.42,61.42,60.83,60.94,253000.0,33.701,33.701,33.3773,33.4376,253000.0
2011-04-27 11:00:00,60.9,61.13,60.9,61.02,97500.0,33.4157,33.5419,33.4157,33.4815,97500.0
2011-04-27 11:30:00,61.01,61.13,60.85,61.09,68500.0,33.476,33.5419,33.3882,33.5199,68500.0
2011-04-27 12:00:00,61.05,61.15,61.0,61.08,49500.0,33.498,33.5528,33.4705,33.5144,49500.0
2011-04-27 12:30:00,61.1,61.26,61.05,61.12,119000.0,33.5254,33.6132,33.498,33.5364,119000.0
2011-04-27 13:00:00,61.08,61.2,61.0,61.12,48500.0,33.5144,33.5803,33.4705,33.5364,48500.0
2011-04-27 13:30:00,61.13,61.36,61.09,61.3,96000.0,33.5419,33.6681,33.5199,33.6352,96000.0
2011-04-27 14:00:00,61.3,61.48,61.18,61.31,131000.0,33.6352,33.7339,33.5693,33.6406,131000.0
2011-04-27 14:30:00,61.24,61.3,61.01,61.2,122500.0,33.6022,33.6352,33.476,33.5803,122500.0
2011-04-27 15:00:00,61.2,61.59,61.2,61.58,150000.0,33.5803,33.7943,33.5803,33.7888,150000.0
2011-04-27 15:30:00,61.58,61.98,61.57,61.92,609000.0,33.7888,34.0083,33.7833,33.9753,609000.0
2011-04-28 09:30:00,61.8,61.8,60.62,60.69,296000.0,33.9095,33.9095,33.262,33.3004,296000.0
2011-04-28 10:00:00,60.69,61.1,60.51,60.63,366000.0,33.3004,33.5254,33.2017,33.2675,366000.0
2011-04-28 10:30:00,60.68,60.92,60.68,60.82,198500.0,33.295,33.4266,33.295,33.3718,198500.0
2011-04-28 11:00:00,60.86,61.05,60.63,60.73,110000.0,33.3937,33.498,33.2675,33.3224,110000.0
2011-04-28 11:30:00,60.73,60.85,60.67,60.85,118000.0,33.3224,33.3882,33.2895,33.3882,118000.0
2011-04-28 12:00:00,60.86,60.86,60.57,60.76,228000.0,33.3937,33.3937,33.2346,33.3389,228000.0
2011-04-28 12:30:00,60.77,60.77,60.57,60.6,113500.0,33.3443,33.3443,33.2346,33.2511,113500.0
2011-04-28 13:00:00,60.58,60.74,60.56,60.7,110000.0,33.2401,33.3279,33.2291,33.3059,110000.0
2011-04-28 13:30:00,60.7,60.71,60.56,60.62,49000.0,33.3059,33.3114,33.2291,33.262,49000.0
2011-04-28 14:00:00,60.63,60.74,60.54,60.7,112500.0,33.2675,33.3279,33.2181,33.3059,112500.0
2011-04-28 14:30:00,60.7,60.82,60.66,60.66,104500.0,33.3059,33.3718,33.284,33.284,104500.0
2011-04-28 15:00:00,60.66,60.72,60.51,60.51,177000.0,33.284,33.3169,33.2017,33.2017,177000.0
2011-04-28 15:30:00,60.53,60.84,60.51,60.78,461000.0,33.2127,33.3828,33.2017,33.3498,461000.0
2011-04-29 09:30:00,60.69,60.69,59.42,59.48,461500.0,33.3004,33.3004,32.6036,32.6365,461500.0
2011-04-29 10:00:00,59.48,59.64,59.28,59.58,344000.0,32.6365,32.7243,32.5268,32.6914,344000.0
2011-04-29 10:30:00,59.63,59.68,59.46,59.65,197500.0,32.7188,32.7463,32.6255,32.7298,197500.0
2011-04-29 11:00:00,59.64,59.69,59.4,59.45,225000.0,32.7243,32.7517,32.5926,32.6201,225000.0
2011-04-29 11:30:00,59.45,59.49,59.38,59.43,140000.0,32.6201,32.642,32.5817,32.6091,140000.0
2011-04-29 12:00:00,59.43,59.51,59.42,59.49,101500.0,32.6091,32.653,32.6036,32.642,101500.0
2011-04-29 12:30:00,59.48,59.51,59.4,59.42,124000.0,32.6365,32.653,32.5926,32.6036,124000.0
2011-04-29 13:00:00,59.42,59.45,59.3,59.37,135000.0,32.6036,32.6201,32.5378,32.5762,135000.0
2011-04-29 13:30:00,59.33,59.4,59.2,59.2,126000.0,32.5542,32.5926,32.4829,32.4829,126000.0
2011-04-29 14:00:00,59.17,59.27,59.12,59.26,236000.0,32.4664,32.5213,32.439,32.5158,236000.0
2011-04-29 14:30:00,59.24,59.24,59.0,59.01,208500.0,32.5048,32.5048,32.3731,32.3786,208500.0
2011-04-29 15:00:00,59.03,59.12,58.98,59.07,260500.0,32.3896,32.439,32.3622,32.4116,260500.0
2011-04-29 15:30:00,59.08,59.27,59.02,59.15,540500.0,32.417,32.5213,32.3841,32.4555,540500.0
2011-05-02 09:30:00,59.58,59.79,59.15,59.53,180000.0,32.6914,32.8066,32.4555,32.664,180000.0
2011-05-02 10:00:00,59.56,59.79,59.51,59.75,81500.0,32.6804,32.8066,32.653,32.7847,81500.0
2011-05-02 10:30:00,59.79,59.79,59.27,59.27,145500.0,32.8066,32.8066,32.5213,32.5213,145500.0
2011-05-02 11:00:00,59.27,59.5,59.24,59.26,83500.0,32.5213,32.6475,32.5048,32.5158,83500.0
2011-05-02 11:30:00,59.26,59.28,59.1,59.24,125500.0,32.5158,32.5268,32.428,32.5048,125500.0
2011-05-02 12:00:00,59.24,59.37,59.21,59.25,75000.0,32.5048,32.5762,32.4884,32.5103,75000.0
2011-05-02 12:30:00,59.22,59.48,59.22,59.47,168500.0,32.4939,32.6365,32.4939,32.631,168500.0
2011-05-02 13:00:00,59.47,59.55,59.46,59.55,221000.0,32.631,32.6749,32.6255,32.6749,221000.0
2011-05-02 13:30:00,59.55,59.7,59.51,59.62,184500.0,32.6749,32.7572,32.653,32.7133,184500.0
2011-05-02 14:00:00,59.63,59.68,59.51,59.54,109000.0,32.7188,32.7463,32.653,32.6694,109000.0
2011-05-02 14:30:00,59.52,59.58,59.38,59.4,93000.0,32.6585,32.6914,32.5817,32.5926,93000.0
2011-05-02 15:00:00,59.38,59.52,59.34,59.48,124500.0,32.5817,32.6585,32.5597,32.6365,124500.0
2011-05-02 15:30:00,59.49,59.58,59.34,59.41,270000.0,32.642,32.6914,32.5597,32.5981,270000.0
2011-05-03 09:30:00,59.43,59.6,59.09,59.25,148000.0,32.6091,32.7024,32.4225,32.5103,148000.0
2011-05-03 10:00:00,59.25,59.25,58.64,58.64,188000.0,32.5103,32.5103,32.1756,32.1756,188000.0
2011-05-03 10:30:00,58.65,58.85,58.5,58.8,97500.0,32.1811,32.2908,32.0988,32.2634,97500.0
2011-05-03 11:00:00,58.82,58.93,58.77,58.88,50000.0,32.2744,32.3347,32.2469,32.3073,50000.0
2011-05-03 11:30:00,58.9,58.93,58.82,58.9,69500.0,32.3183,32.3347,32.2744,32.3183,69500.0
2011-05-03 12:00:00,58.93,58.96,58.83,58.83,53500.0,32.3347,32.3512,32.2799,32.2799,53500.0
2011-05-03 12:30:00,58.85,58.86,58.75,58.78,37500.0,32.2908,32.2963,32.236,32.2524,37500.0
2011-05-03 13:00:00,58.78,58.79,58.44,58.44,73500.0,32.2524,32.2579,32.0659,32.0659,73500.0
2011-05-03 13:30:00,58.42,58.48,58.26,58.34,143500.0,32.0549,32.0878,31.9671,32.011,143500.0
2011-05-03 14:00:00,58.31,58.34,58.08,58.16,154000.0,31.9945,32.011,31.8683,31.9122,154000.0
2011-05-03 14:30:00,58.17,58.2,57.88,57.95,292500.0,31.9177,31.9342,31.7586,31.797,292500.0
2011-05-03 15:00:00,57.96,58.03,57.89,57.93,270500.0,31.8025,31.8409,31.7641,31.786,270500.0
2011-05-03 15:30:00,57.95,58.43,57.91,58.34,664000.0,31.797,32.0604,31.7751,32.011,664000.0
2011-05-04 09:30:00,58.22,58.34,57.84,57.9,165500.0,31.9452,32.011,31.7367,31.7696,165500.0
2011-05-04 10:00:00,57.95,57.95,57.42,57.65,302500.0,31.797,31.797,31.5062,31.6324,302500.0
2011-05-04 10:30:00,57.64,58.06,57.64,58.01,115000.0,31.6269,31.8574,31.6269,31.8299,115000.0
2011-05-04 11:00:00,58.02,58.09,57.69,58.01,106500.0,31.8354,31.8738,31.6544,31.8299,106500.0
2011-05-04 11:30:00,58.04,58.15,57.8,57.87,87000.0,31.8464,31.9068,31.7147,31.7531,87000.0
2011-05-04 12:00:00,57.92,57.98,57.66,57.66,81000.0,31.7806,31.8135,31.6379,31.6379,81000.0
2011-05-04 12:30:00,57.66,57.83,57.64,57.83,74500.0,31.6379,31.7312,31.6269,31.7312,74500.0
2011-05-04 13:00:00,57.78,57.85,57.57,57.59,92000.0,31.7037,31.7421,31.5885,31.5995,92000.0
2011-05-04 13:30:00,57.57,57.6,57.47,57.59,54500.0,31.5885,31.605,31.5336,31.5995,54500.0
2011-05-04 14:00:00,57.55,57.56,57.4,57.42,133000.0,31.5775,31.583,31.4952,31.5062,133000.0
2011-05-04 14:30:00,57.43,57.47,57.3,57.41,275500.0,31.5117,31.5336,31.4404,31.5007,275500.0
2011-05-04 15:00:00,57.42,57.47,57.22,57.29,287500.0,31.5062,31.5336,31.3965,31.4349,287500.0
2011-05-04 15:30:00,57.28,57.5,57.14,57.45,535500.0,31.4294,31.5501,31.3526,31.5227,535500.0
2011-05-05 09:30:00,57.24,57.52,57.06,57.13,222000.0,31.4074,31.5611,31.3087,31.3471,222000.0
2011-05-05 10:00:00,57.14,57.32,56.91,57.0,147500.0,31.3526,31.4513,31.2264,31.2758,147500.0
2011-05-05 10:30:00,56.95,57.15,56.86,57.1,56000.0,31.2483,31.3581,31.1989,31.3306,56000.0
2011-05-05 11:00:00,57.11,57.2,56.96,57.13,46000.0,31.3361,31.3855,31.2538,31.3471,46000.0
2011-05-05 11:30:00,57.1,57.36,57.09,57.31,75500.0,31.3306,31.4733,31.3251,31.4458,75500.0
2011-05-05 12:00:00,57.32,57.38,57.24,57.26,56000.0,31.4513,31.4843,31.4074,31.4184,56000.0
2011-05-05 12:30:00,57.25,57.28,57.1,57.16,65500.0,31.4129,31.4294,31.3306,31.3635,65500.0
2011-05-05 13:00:00,57.14,57.29,57.11,57.26,91000.0,31.3526,31.4349,31.3361,31.4184,91000.0
2011-05-05 13:30:00,57.25,57.3,57.02,57.07,110500.0,31.4129,31.4404,31.2867,31.3142,110500.0
2011-05-05 14:00:00,57.1,57.17,56.94,57.17,98500.0,31.3306,31.369,31.2428,31.369,98500.0
2011-05-05 14:30:00,57.17,57.25,57.06,57.06,228000.0,31.369,31.4129,31.3087,31.3087,228000.0
2011-05-05 15:00:00,57.02,57.24,57.0,57.0,287500.0,31.2867,31.4074,31.2758,31.2758,287500.0
2011-05-05 15:30:00,56.96,57.25,56.96,57.2,482000.0,31.2538,31.4129,31.2538,31.3855,482000.0
2011-05-06 09:30:00,57.76,58.6,57.76,58.55,357000.0,31.6928,32.1537,31.6928,32.1262,357000.0
2011-05-06 10:00:00,58.47,58.84,58.46,58.77,351500.0,32.0823,32.2854,32.0769,32.2469,351500.0
2011-05-06 10:30:00,58.76,58.92,58.76,58.76,714000.0,32.2415,32.3293,32.2415,32.2415,714000.0
2011-05-06 11:00:00,58.78,58.85,58.7,58.75,118000.0,32.2524,32.2908,32.2085,32.236,118000.0
2011-05-06 11:30:00,58.75,58.79,58.7,58.74,80500.0,32.236,32.2579,32.2085,32.2305,80500.0
2011-05-06 12:00:00,58.76,58.77,58.45,58.71,269500.0,32.2415,32.2469,32.0714,32.214,269500.0
2011-05-06 12:30:00,58.7,58.77,58.37,58.6,297500.0,32.2085,32.2469,32.0275,32.1537,297500.0
2011-05-06 13:00:00,58.63,58.68,58.39,58.43,163500.0,32.1701,32.1976,32.0384,32.0604,163500.0
2011-05-06 13:30:00,58.4,58.5,58.29,58.38,222500.0,32.0439,32.0988,31.9836,32.033,222500.0
2011-05-06 14:00:00,58.37,58.5,58.33,58.4,263500.0,32.0275,32.0988,32.0055,32.0439,263500.0
2011-05-06 14:30:00,58.35,58.4,58.12,58.32,388500.0,32.0165,32.0439,31.8903,32.0,388500.0
2011-05-06 15:00:00,58.33,58.43,58.25,58.39,257000.0,32.0055,32.0604,31.9616,32.0384,257000.0
2011-05-06 15:30:00,58.4,58.59,58.3,58.31,342000.0,32.0439,32.1482,31.9891,31.9945,342000.0
2011-05-09 09:30:00,58.55,58.57,57.93,58.02,96000.0,32.1262,32.1372,31.786,31.8354,96000.0
2011-05-09 10:00:00,58.02,58.35,57.94,58.29,91000.0,31.8354,32.0165,31.7915,31.9836,91000.0
2011-05-09 10:30:00,58.29,58.44,58.21,58.34,54000.0,31.9836,32.0659,31.9397,32.011,54000.0
2011-05-09 11:00:00,58.37,58.44,58.3,58.39,50000.0,32.0275,32.0659,31.9891,32.0384,50000.0
2011-05-09 11:30:00,58.41,59.25,58.38,59.25,576000.0,32.0494,32.5103,32.033,32.5103,576000.0
2011-05-09 12:00:00,59.22,59.46,58.89,58.89,174000.0,32.4939,32.6255,32.3128,32.3128,174000.0
2011-05-09 12:30:00,58.93,59.12,58.87,59.07,86500.0,32.3347,32.439,32.3018,32.4116,86500.0
2011-05-09 13:00:00,59.06,59.14,58.95,59.05,84500.0,32.4061,32.45,32.3457,32.4006,84500.0
2011-05-09 13:30:00,59.06,59.1,58.89,59.01,56000.0,32.4061,32.428,32.3128,32.3786,56000.0
2011-05-09 14:00:00,58.98,59.11,58.91,59.07,100500.0,32.3622,32.4335,32.3238,32.4116,100500.0
2011-05-09 14:30:00,59.11,59.16,59.08,59.1,65500.0,32.4335,32.4609,32.417,32.428,65500.0
2011-05-09 15:00:00,59.14,59.16,58.97,59.02,130000.0,32.45,32.4609,32.3567,32.3841,130000.0
2011-05-09 15:30:00,59.02,59.2,58.92,59.0,213500.0,32.3841,32.4829,32.3293,32.3731,213500.0
2011-05-10 09:30:00,59.3,59.67,58.8,59.2,218500.0,32.5378,32.7408,32.2634,32.4829,218500.0
2011-05-10 10:00:00,59.19,59.52,59.12,59.43,187500.0,32.4774,32.6585,32.439,32.6091,187500.0
2011-05-10 10:30:00,59.46,59.69,59.42,59.61,107000.0,32.6255,32.7517,32.6036,32.7079,107000.0
2011-05-10 11:00:00,59.63,59.7,59.51,59.59,79000.0,32.7188,32.7572,32.653,32.6969,79000.0
2011-05-10 11:30:00,59.64,59.69,59.54,59.55,61500.0,32.7243,32.7517,32.6694,32.6749,61500.0
2011-05-10 12:00:00,59.56,59.76,59.56,59.63,112500.0,32.6804,32.7902,32.6804,32.7188,112500.0
2011-05-10 12:30:00,59.63,59.66,59.49,59.55,84500.0,32.7188,32.7353,32.642,32.6749,84500.0
2011-05-10 13:00:00,59.56,59.63,59.5,59.57,47500.0,32.6804,32.7188,32.6475,32.6859,47500.0
2011-05-10 13:30:00,59.57,59.63,59.46,59.46,59500.0,32.6859,32.7188,32.6255,32.6255,59500.0
2011-05-10 14:00:00,59.48,59.49,59.41,59.45,56500.0,32.6365,32.642,32.5981,32.6201,56500.0
2011-05-10 14:30:00,59.45,59.64,59.41,59.56,91500.0,32.6201,32.7243,32.5981,32.6804,91500.0
2011-05-10 15:00:00,59.56,59.74,59.55,59.72,122000.0,32.6804,32.7792,32.6749,32.7682,122000.0
2011-05-10 15:30:00,59.72,59.76,59.65,59.75,268000.0,32.7682,32.7902,32.7298,32.7847,268000.0
2011-05-11 09:30:00,59.8,60.18,59.5,59.63,311000.0,32.8121,33.0206,32.6475,32.7188,311000.0
2011-05-11 10:00:00,59.6,59.83,59.5,59.75,191000.0,32.7024,32.8286,32.6475,32.7847,191000.0
2011-05-11 10:30:00,59.75,59.99,59.61,59.93,167500.0,32.7847,32.9164,32.7079,32.8834,167500.0
2011-05-11 11:00:00,59.91,60.09,59.88,60.07,166500.0,32.8725,32.9712,32.856,32.9603,166500.0
2011-05-11 11:30:00,60.09,60.17,59.9,60.1,225000.0,32.9712,33.0151,32.867,32.9767,225000.0
2011-05-11 12:00:00,60.11,60.11,59.44,59.55,172000.0,32.9822,32.9822,32.6146,32.6749,172000.0
2011-05-11 12:30:00,59.55,59.7,59.53,59.65,180000.0,32.6749,32.7572,32.664,32.7298,180000.0
2011-05-11 13:00:00,59.64,59.65,59.39,59.49,140500.0,32.7243,32.7298,32.5871,32.642,140500.0
2011-05-11 13:30:00,59.48,59.71,59.39,59.64,126000.0,32.6365,32.7627,32.5871,32.7243,126000.0
2011-05-11 14:00:00,59.67,59.69,59.4,59.48,114000.0,32.7408,32.7517,32.5926,32.6365,114000.0
2011-05-11 14:30:00,59.49,59.7,59.36,59.37,191500.0,32.642,32.7572,32.5707,32.5762,191500.0
2011-05-11 15:00:00,59.36,59.36,59.11,59.24,343000.0,32.5707,32.5707,32.4335,32.5048,343000.0
2011-05-11 15:30:00,59.24,59.59,59.12,59.4,261000.0,32.5048,32.6969,32.439,32.5926,261000.0
2011-05-12 09:30:00,59.2,59.33,58.8,58.88,296500.0,32.4829,32.5542,32.2634,32.3073,296500.0
2011-05-12 10:00:00,58.87,58.9,58.57,58.68,231500.0,32.3018,32.3183,32.1372,32.1976,231500.0
2011-05-12 10:30:00,58.7,59.07,58.7,58.88,77500.0,32.2085,32.4116,32.2085,32.3073,77500.0
2011-05-12 11:00:00,58.88,59.06,58.8,59.01,99000.0,32.3073,32.4061,32.2634,32.3786,99000.0
2011-05-12 11:30:00,59.03,59.2,59.02,59.16,139000.0,32.3896,32.4829,32.3841,32.4609,139000.0
2011-05-12 12:00:00,59.14,59.18,59.05,59.12,76500.0,32.45,32.4719,32.4006,32.439,76500.0
2011-05-12 12:30:00,59.13,59.2,59.06,59.19,77500.0,32.4445,32.4829,32.4061,32.4774,77500.0
2011-05-12 13:00:00,59.13,59.62,59.13,59.48,111500.0,32.4445,32.7133,32.4445,32.6365,111500.0
2011-05-12 13:30:00,59.5,59.63,59.47,59.49,80500.0,32.6475,32.7188,32.631,32.642,80500.0
2011-05-12 14:00:00,59.47,59.57,59.4,59.42,83000.0,32.631,32.6859,32.5926,32.6036,83000.0
2011-05-12 14:30:00,59.4,59.49,59.28,59.44,113000.0,32.5926,32.642,32.5268,32.6146,113000.0
2011-05-12 15:00:00,59.44,59.59,59.38,59.44,117500.0,32.6146,32.6969,32.5817,32.6146,117500.0
2011-05-12 15:30:00,59.46,59.57,59.35,59.52,260500.0,32.6255,32.6859,32.5652,32.6585,260500.0
2011-05-13 09:30:00,59.53,59.7,59.46,59.53,170500.0,32.664,32.7572,32.6255,32.664,170500.0
2011-05-13 10:00:00,59.5,59.53,58.8,59.01,252000.0,32.6475,32.664,32.2634,32.3786,252000.0
2011-05-13 10:30:00,59.03,59.45,59.03,59.35,153000.0,32.3896,32.6201,32.3896,32.5652,153000.0
2011-05-13 11:00:00,59.35,59.35,58.8,58.85,185500.0,32.5652,32.5652,32.2634,32.2908,185500.0
2011-05-13 11:30:00,58.82,58.95,58.67,58.75,154500.0,32.2744,32.3457,32.1921,32.236,154500.0
2011-05-13 12:00:00,58.75,58.83,58.5,58.57,176500.0,32.236,32.2799,32.0988,32.1372,176500.0
2011-05-13 12:30:00,58.58,58.66,58.19,58.26,260000.0,32.1427,32.1866,31.9287,31.9671,260000.0
2011-05-13 13:00:00,58.26,58.58,58.22,58.44,120500.0,31.9671,32.1427,31.9452,32.0659,120500.0
2011-05-13 13:30:00,58.41,58.63,58.31,58.58,100500.0,32.0494,32.1701,31.9945,32.1427,100500.0
2011-05-13 14:00:00,58.6,58.87,58.55,58.74,127500.0,32.1537,32.3018,32.1262,32.2305,127500.0
2011-05-13 14:30:00,58.75,58.99,58.75,58.94,117500.0,32.236,32.3677,32.236,32.3402,117500.0
2011-05-13 15:00:00,58.96,59.04,58.86,58.98,206500.0,32.3512,32.3951,32.2963,32.3622,206500.0
2011-05-13 15:30:00,58.99,59.1,58.87,58.88,377000.0,32.3677,32.428,32.3018,32.3073,377000.0
2011-05-16 09:30:00,58.77,59.58,58.61,59.49,311500.0,32.2469,32.6914,32.1592,32.642,311500.0
2011-05-16 10:00:00,59.49,59.86,59.48,59.69,314000.0,32.642,32.845,32.6365,32.7517,314000.0
2011-05-16 10:30:00,59.68,60.0,59.66,60.0,154500.0,32.7463,32.9218,32.7353,32.9218,154500.0
2011-05-16 11:00:00,59.93,60.0,59.91,60.0,74000.0,32.8834,32.9218,32.8725,32.9218,74000.0
2011-05-16 11:30:00,59.97,60.14,59.96,60.04,182000.0,32.9054,32.9987,32.8999,32.9438,182000.0
2011-05-16 12:00:00,60.01,60.05,59.86,59.95,191000.0,32.9273,32.9493,32.845,32.8944,191000.0
2011-05-16 12:30:00,59.95,60.22,59.9,59.9,228500.0,32.8944,33.0426,32.867,32.867,228500.0
2011-05-16 13:00:00,59.91,59.98,59.77,59.91,131500.0,32.8725,32.9109,32.7956,32.8725,131500.0
2011-05-16 13:30:00,59.92,60.05,59.87,59.96,95000.0,32.8779,32.9493,32.8505,32.8999,95000.0
2011-05-16 14:00:00,59.98,60.1,59.83,59.83,109000.0,32.9109,32.9767,32.8286,32.8286,109000.0
2011-05-16 14:30:00,59.79,59.9,59.69,59.84,157000.0,32.8066,32.867,32.7517,32.8341,157000.0
2011-05-16 15:00:00,59.84,60.13,59.82,60.0,204000.0,32.8341,32.9932,32.8231,32.9218,204000.0
2011-05-16 15:30:00,60.0,60.01,59.57,59.68,389500.0,32.9218,32.9273,32.6859,32.7463,389500.0
2011-05-17 09:30:00,59.38,59.91,59.38,59.57,137000.0,32.5817,32.8725,32.5817,32.6859,137000.0
2011-05-17 10:00:00,59.61,59.61,59.08,59.38,182000.0,32.7079,32.7079,32.417,32.5817,182000.0
2011-05-17 10:30:00,59.34,59.34,59.09,59.23,83000.0,32.5597,32.5597,32.4225,32.4993,83000.0
2011-05-17 11:00:00,59.24,59.25,58.85,59.01,98000.0,32.5048,32.5103,32.2908,32.3786,98000.0
2011-05-17 11:30:00,59.06,59.15,58.81,58.97,79000.0,32.4061,32.4555,32.2689,32.3567,79000.0
2011-05-17 12:00:00,59.0,59.03,58.86,58.93,56500.0,32.3731,32.3896,32.2963,32.3347,56500.0
2011-05-17 12:30:00,58.89,59.25,58.78,58.82,106500.0,32.3128,32.5103,32.2524,32.2744,106500.0
2011-05-17 13:00:00,58.81,58.86,58.78,58.86,64000.0,32.2689,32.2963,32.2524,32.2963,64000.0
2011-05-17 13:30:00,58.86,59.2,58.84,59.05,74000.0,32.2963,32.4829,32.2854,32.4006,74000.0
2011-05-17 14:00:00,59.06,59.11,58.7,58.78,110000.0,32.4061,32.4335,32.2085,32.2524,110000.0
2011-05-17 14:30:00,58.76,58.79,58.62,58.76,111500.0,32.2415,32.2579,32.1646,32.2415,111500.0
2011-05-17 15:00:00,58.79,58.86,58.67,58.8,129000.0,32.2579,32.2963,32.1921,32.2634,129000.0
2011-05-17 15:30:00,58.83,59.07,58.81,59.07,279500.0,32.2799,32.4116,32.2689,32.4116,279500.0
2011-05-18 09:30:00,59.13,59.4,58.9,58.91,107500.0,32.4445,32.5926,32.3183,32.3238,107500.0
2011-05-18 10:00:00,58.93,59.37,58.93,59.29,82500.0,32.3347,32.5762,32.3347,32.5323,82500.0
2011-05-18 10:30:00,59.3,59.56,59.19,59.32,162500.0,32.5378,32.6804,32.4774,32.5487,162500.0
2011-05-18 11:00:00,59.3,59.35,59.25,59.28,60000.0,32.5378,32.5652,32.5103,32.5268,60000.0
2011-05-18 11:30:00,59.32,59.36,59.25,59.35,71500.0,32.5487,32.5707,32.5103,32.5652,71500.0
2011-05-18 12:00:00,59.35,59.35,59.24,59.3,86000.0,32.5652,32.5652,32.5048,32.5378,86000.0
2011-05-18 12:30:00,59.3,59.33,59.16,59.22,63500.0,32.5378,32.5542,32.4609,32.4939,63500.0
2011-05-18 13:00:00,59.23,59.43,59.21,59.31,44000.0,32.4993,32.6091,32.4884,32.5432,44000.0
2011-05-18 13:30:00,59.29,59.35,59.23,59.35,55000.0,32.5323,32.5652,32.4993,32.5652,55000.0
2011-05-18 14:00:00,59.32,59.34,59.09,59.23,147500.0,32.5487,32.5597,32.4225,32.4993,147500.0
2011-05-18 14:30:00,59.2,59.25,59.0,59.03,91500.0,32.4829,32.5103,32.3731,32.3896,91500.0
2011-05-18 15:00:00,59.03,59.28,59.01,59.23,99500.0,32.3896,32.5268,32.3786,32.4993,99500.0
2011-05-18 15:30:00,59.21,59.5,59.15,59.46,305000.0,32.4884,32.6475,32.4555,32.6255,305000.0
2011-05-19 09:30:00,59.57,59.64,59.29,59.55,120500.0,32.6859,32.7243,32.5323,32.6749,120500.0
2011-05-19 10:00:00,59.48,59.5,59.2,59.29,203000.0,32.6365,32.6475,32.4829,32.5323,203000.0
2011-05-19 10:30:00,59.29,59.49,59.22,59.31,89000.0,32.5323,32.642,32.4939,32.5432,89000.0
2011-05-19 11:00:00,59.28,59.38,59.22,59.29,58000.0,32.5268,32.5817,32.4939,32.5323,58000.0
2011-05-19 11:30:00,59.32,59.44,59.28,59.38,48000.0,32.5487,32.6146,32.5268,32.5817,48000.0
2011-05-19 12:00:00,59.38,59.51,59.34,59.47,77000.0,32.5817,32.653,32.5597,32.631,77000.0
2011-05-19 12:30:00,59.52,59.52,59.36,59.42,57500.0,32.6585,32.6585,32.5707,32.6036,57500.0
2011-05-19 13:00:00,59.42,59.67,59.4,59.56,49500.0,32.6036,32.7408,32.5926,32.6804,49500.0
2011-05-19 13:30:00,59.59,59.67,59.56,59.63,57000.0,32.6969,32.7408,32.6804,32.7188,57000.0
2011-05-19 14:00:00,59.66,59.8,59.66,59.72,132000.0,32.7353,32.8121,32.7353,32.7682,132000.0
2011-05-19 14:30:00,59.71,59.8,59.68,59.76,83500.0,32.7627,32.8121,32.7463,32.7902,83500.0
2011-05-19 15:00:00,59.77,59.86,59.75,59.79,111500.0,32.7956,32.845,32.7847,32.8066,111500.0
2011-05-19 15:30:00,59.79,59.9,59.78,59.89,278500.0,32.8066,32.867,32.8011,32.8615,278500.0
2011-05-20 09:30:00,59.54,59.9,59.42,59.86,193000.0,32.6694,32.867,32.6036,32.845,193000.0
2011-05-20 10:00:00,59.85,59.91,59.67,59.83,124000.0,32.8395,32.8725,32.7408,32.8286,124000.0
2011-05-20 10:30:00,59.85,59.92,59.7,59.87,147000.0,32.8395,32.8779,32.7572,32.8505,147000.0
2011-05-20 11:00:00,59.9,59.98,59.75,59.78,80000.0,32.867,32.9109,32.7847,32.8011,80000.0
2011-05-20 11:30:00,59.81,59.95,59.77,59.78,41000.0,32.8176,32.8944,32.7956,32.8011,41000.0
2011-05-20 12:00:00,59.78,59.92,59.73,59.89,61500.0,32.8011,32.8779,32.7737,32.8615,61500.0
2011-05-20 12:30:00,59.89,59.95,59.75,59.75,59500.0,32.8615,32.8944,32.7847,32.7847,59500.0
2011-05-20 13:00:00,59.78,59.95,59.76,59.93,71500.0,32.8011,32.8944,32.7902,32.8834,71500.0
2011-05-20 13:30:00,59.91,59.99,59.82,59.82,116500.0,32.8725,32.9164,32.8231,32.8231,116500.0
2011-05-20 14:00:00,59.87,59.87,59.7,59.7,101000.0,32.8505,32.8505,32.7572,32.7572,101000.0
2011-05-20 14:30:00,59.72,59.83,59.65,59.83,100500.0,32.7682,32.8286,32.7298,32.8286,100500.0
2011-05-20 15:00:00,59.82,59.87,59.78,59.84,109000.0,32.8231,32.8505,32.8011,32.8341,109000.0
2011-05-20 15:30:00,59.84,59.85,59.59,59.67,363500.0,32.8341,32.8395,32.6969,32.7408,363500.0
2011-05-23 09:30:00,58.98,59.21,58.7,59.11,175500.0,32.3622,32.4884,32.2085,32.4335,175500.0
2011-05-23 10:00:00,58.99,59.1,58.94,59.0,124500.0,32.3677,32.428,32.3402,32.3731,124500.0
2011-05-23 10:30:00,59.08,59.23,59.08,59.2,94000.0,32.417,32.4993,32.417,32.4829,94000.0
2011-05-23 11:00:00,59.2,59.21,59.11,59.17,68500.0,32.4829,32.4884,32.4335,32.4664,68500.0
2011-05-23 11:30:00,59.15,59.19,58.96,59.03,85000.0,32.4555,32.4774,32.3512,32.3896,85000.0
2011-05-23 12:00:00,59.01,59.1,58.9,59.09,75500.0,32.3786,32.428,32.3183,32.4225,75500.0
2011-05-23 12:30:00,59.1,59.1,58.98,59.02,46000.0,32.428,32.428,32.3622,32.3841,46000.0
2011-05-23 13:00:00,59.02,59.13,58.97,59.04,78000.0,32.3841,32.4445,32.3567,32.3951,78000.0
2011-05-23 13:30:00,59.06,59.18,59.01,59.18,87500.0,32.4061,32.4719,32.3786,32.4719,87500.0
2011-05-23 14:00:00,59.17,59.2,59.06,59.12,86000.0,32.4664,32.4829,32.4061,32.439,86000.0
2011-05-23 14:30:00,59.12,59.18,59.05,59.09,157500.0,32.439,32.4719,32.4006,32.4225,157500.0
2011-05-23 15:00:00,59.09,59.16,59.02,59.1,168500.0,32.4225,32.4609,32.3841,32.428,168500.0
2011-05-23 15:30:00,59.08,59.12,58.94,59.07,379500.0,32.417,32.439,32.3402,32.4116,379500.0
2011-05-24 09:30:00,59.17,59.21,58.66,58.69,820000.0,32.4664,32.4884,32.1866,32.2031,820000.0
2011-05-24 10:00:00,58.7,58.86,58.6,58.74,282000.0,32.2085,32.2963,32.1537,32.2305,282000.0
2011-05-24 10:30:00,58.77,58.81,58.44,58.51,227500.0,32.2469,32.2689,32.0659,32.1043,227500.0
2011-05-24 11:00:00,58.5,58.56,58.1,58.2,564500.0,32.0988,32.1317,31.8793,31.9342,564500.0
2011-05-24 11:30:00,58.25,58.39,58.17,58.18,65500.0,31.9616,32.0384,31.9177,31.9232,65500.0
2011-05-24 12:00:00,58.2,58.31,58.17,58.3,85000.0,31.9342,31.9945,31.9177,31.9891,85000.0
2011-05-24 12:30:00,58.3,58.53,58.27,58.27,74000.0,31.9891,32.1153,31.9726,31.9726,74000.0
2011-05-24 13:00:00,58.32,58.43,58.23,58.28,68000.0,32.0,32.0604,31.9507,31.9781,68000.0
2011-05-24 13:30:00,58.28,58.35,58.2,58.26,83000.0,31.9781,32.0165,31.9342,31.9671,83000.0
2011-05-24 14:00:00,58.28,58.31,58.05,58.12,160000.0,31.9781,31.9945,31.8519,31.8903,160000.0
2011-05-24 14:30:00,58.14,58.15,57.97,58.02,160000.0,31.9013,31.9068,31.808,31.8354,160000.0
2011-05-24 15:00:00,58.04,58.26,58.02,58.23,220500.0,31.8464,31.9671,31.8354,31.9507,220500.0
2011-05-24 15:30:00,58.2,58.23,57.91,58.0,387000.0,31.9342,31.9507,31.7751,31.8244,387000.0
2011-05-25 09:30:00,57.85,58.49,57.62,57.77,255000.0,31.7421,32.0933,31.6159,31.6982,255000.0
2011-05-25 10:00:00,57.75,57.75,57.41,57.51,631000.0,31.6873,31.6873,31.5007,31.5556,631000.0
2011-05-25 10:30:00,57.54,57.66,57.48,57.52,136000.0,31.572,31.6379,31.5391,31.5611,136000.0
2011-05-25 11:00:00,57.54,57.62,57.5,57.52,156000.0,31.572,31.6159,31.5501,31.5611,156000.0
2011-05-25 11:30:00,57.55,57.62,57.52,57.56,122000.0,31.5775,31.6159,31.5611,31.583,122000.0
2011-05-25 12:00:00,57.56,57.59,57.5,57.5,81500.0,31.583,31.5995,31.5501,31.5501,81500.0
2011-05-25 12:30:00,57.45,57.52,57.42,57.48,96500.0,31.5227,31.5611,31.5062,31.5391,96500.0
2011-05-25 13:00:00,57.47,57.49,57.3,57.3,146000.0,31.5336,31.5446,31.4404,31.4404,146000.0
2011-05-25 13:30:00,57.32,57.4,57.2,57.22,184500.0,31.4513,31.4952,31.3855,31.3965,184500.0
2011-05-25 14:00:00,57.24,57.3,57.24,57.29,141500.0,31.4074,31.4404,31.4074,31.4349,141500.0
2011-05-25 14:30:00,57.29,57.29,57.15,57.18,191500.0,31.4349,31.4349,31.3581,31.3745,191500.0
2011-05-25 15:00:00,57.2,57.46,57.19,57.43,481500.0,31.3855,31.5282,31.38,31.5117,481500.0
2011-05-25 15:30:00,57.46,57.49,57.24,57.26,367000.0,31.5282,31.5446,31.4074,31.4184,367000.0
2011-05-26 09:30:00,57.19,57.6,56.96,57.19,374000.0,31.38,31.605,31.2538,31.38,374000.0
2011-05-26 10:00:00,57.17,57.17,56.8,56.88,261500.0,31.369,31.369,31.166,31.2099,261500.0
2011-05-26 10:30:00,56.85,56.92,56.65,56.65,175000.0,31.1934,31.2319,31.0837,31.0837,175000.0
2011-05-26 11:00:00,56.66,56.8,56.59,56.63,98000.0,31.0892,31.166,31.0508,31.0727,98000.0
2011-05-26 11:30:00,56.68,56.75,56.63,56.72,89500.0,31.1002,31.1386,31.0727,31.1221,89500.0
2011-05-26 12:00:00,56.71,56.87,56.7,56.85,81500.0,31.1166,31.2044,31.1111,31.1934,81500.0
2011-05-26 12:30:00,56.85,56.85,56.77,56.78,170500.0,31.1934,31.1934,31.1496,31.155,170500.0
2011-05-26 13:00:00,56.79,56.83,56.71,56.79,78500.0,31.1605,31.1825,31.1166,31.1605,78500.0
2011-05-26 13:30:00,56.79,56.87,56.76,56.77,73500.0,31.1605,31.2044,31.1441,31.1496,73500.0
2011-05-26 14:00:00,56.79,56.81,56.71,56.78,212500.0,31.1605,31.1715,31.1166,31.155,212500.0
2011-05-26 14:30:00,56.78,56.88,56.74,56.76,228500.0,31.155,31.2099,31.1331,31.1441,228500.0
2011-05-26 15:00:00,56.77,56.79,56.73,56.78,266000.0,31.1496,31.1605,31.1276,31.155,266000.0
2011-05-26 15:30:00,56.78,56.95,56.75,56.82,546500.0,31.155,31.2483,31.1386,31.177,546500.0
2011-05-27 09:30:00,57.13,57.19,56.6,56.78,277000.0,31.3471,31.38,31.0563,31.155,277000.0
2011-05-27 10:00:00,56.78,56.89,56.66,56.7,495500.0,31.155,31.2154,31.0892,31.1111,495500.0
2011-05-27 10:30:00,56.69,56.74,56.58,56.73,159000.0,31.1057,31.1331,31.0453,31.1276,159000.0
2011-05-27 11:00:00,56.75,56.87,56.69,56.78,201500.0,31.1386,31.2044,31.1057,31.155,201500.0
2011-05-27 11:30:00,56.75,56.78,56.73,56.73,105500.0,31.1386,31.155,31.1276,31.1276,105500.0
2011-05-27 12:00:00,56.74,56.75,56.67,56.68,121500.0,31.1331,31.1386,31.0947,31.1002,121500.0
2011-05-27 12:30:00,56.7,56.71,56.61,56.62,115500.0,31.1111,31.1166,31.0618,31.0672,115500.0
2011-05-27 13:00:00,56.61,56.75,56.61,56.74,88000.0,31.0618,31.1386,31.0618,31.1331,88000.0
2011-05-27 13:30:00,56.73,56.78,56.56,56.66,192000.0,31.1276,31.155,31.0343,31.0892,192000.0
2011-05-27 14:00:00,56.66,56.69,56.6,56.64,149500.0,31.0892,31.1057,31.0563,31.0782,149500.0
2011-05-27 14:30:00,56.64,56.66,56.56,56.61,277500.0,31.0782,31.0892,31.0343,31.0618,277500.0
2011-05-27 15:00:00,56.62,56.63,56.59,56.6,125000.0,31.0672,31.0727,31.0508,31.0563,125000.0
2011-05-27 15:30:00,56.62,56.62,56.58,56.62,277000.0,31.0672,31.0672,31.0453,31.0672,277000.0
2011-05-31 09:30:00,57.37,57.53,57.2,57.2,407000.0,31.4788,31.5666,31.3855,31.3855,407000.0
2011-05-31 10:00:00,57.2,57.29,57.14,57.25,233500.0,31.3855,31.4349,31.3526,31.4129,233500.0
2011-05-31 10:30:00,57.22,57.24,57.15,57.19,189000.0,31.3965,31.4074,31.3581,31.38,189000.0
2011-05-31 11:00:00,57.19,57.19,56.97,56.97,78500.0,31.38,31.38,31.2593,31.2593,78500.0
2011-05-31 11:30:00,56.98,57.03,56.7,56.7,145000.0,31.2648,31.2922,31.1111,31.1111,145000.0
2011-05-31 12:00:00,56.72,56.86,56.64,56.85,45500.0,31.1221,31.1989,31.0782,31.1934,45500.0
2011-05-31 12:30:00,56.89,56.9,56.82,56.86,39500.0,31.2154,31.2209,31.177,31.1989,39500.0
2011-05-31 13:00:00,56.87,56.92,56.85,56.91,89500.0,31.2044,31.2319,31.1934,31.2264,89500.0
2011-05-31 13:30:00,56.91,56.93,56.87,56.88,60500.0,31.2264,31.2373,31.2044,31.2099,60500.0
2011-05-31 14:00:00,56.88,56.93,56.88,56.92,62000.0,31.2099,31.2373,31.2099,31.2319,62000.0
2011-05-31 14:30:00,56.9,56.93,56.77,56.82,128500.0,31.2209,31.2373,31.1496,31.177,128500.0
2011-05-31 15:00:00,56.81,56.95,56.81,56.95,150500.0,31.1715,31.2483,31.1715,31.2483,150500.0
2011-05-31 15:30:00,56.96,57.19,56.94,57.19,346000.0,31.2538,31.38,31.2428,31.38,346000.0
2011-06-01 09:30:00,56.87,57.04,56.3,56.4,308000.0,31.2044,31.2977,30.8917,30.9465,308000.0
2011-06-01 10:00:00,56.4,56.49,56.2,56.2,300500.0,30.9465,30.9959,30.8368,30.8368,300500.0
2011-06-01 10:30:00,56.24,56.4,56.13,56.4,140000.0,30.8587,30.9465,30.7984,30.9465,140000.0
2011-06-01 11:00:00,56.4,56.58,56.35,56.5,96500.0,30.9465,31.0453,30.9191,31.0014,96500.0
2011-06-01 11:30:00,56.51,56.53,56.26,56.37,75000.0,31.0069,31.0179,30.8697,30.9301,75000.0
2011-06-01 12:00:00,56.31,56.32,56.13,56.23,98000.0,30.8972,30.9026,30.7984,30.8533,98000.0
2011-06-01 12:30:00,56.26,56.31,56.09,56.16,52000.0,30.8697,30.8972,30.7764,30.8148,52000.0
2011-06-01 13:00:00,56.16,56.2,56.0,56.06,107500.0,30.8148,30.8368,30.7271,30.76,107500.0
2011-06-01 13:30:00,56.06,56.14,56.01,56.13,67000.0,30.76,30.8039,30.7325,30.7984,67000.0
2011-06-01 14:00:00,56.1,56.14,56.0,56.0,116500.0,30.7819,30.8039,30.7271,30.7271,116500.0
2011-06-01 14:30:00,56.0,56.04,55.92,55.94,114000.0,30.7271,30.749,30.6832,30.6941,114000.0
2011-06-01 15:00:00,55.93,56.02,55.79,55.92,275000.0,30.6886,30.738,30.6118,30.6832,275000.0
2011-06-01 15:30:00,55.92,55.93,55.52,55.56,553000.0,30.6832,30.6886,30.4637,30.4856,553000.0
2011-06-02 09:30:00,55.8,56.11,55.56,55.96,501000.0,30.6173,30.7874,30.4856,30.7051,501000.0
2011-06-02 10:00:00,55.95,56.0,55.45,55.76,191000.0,30.6996,30.7271,30.4253,30.5954,191000.0
2011-06-02 10:30:00,55.76,56.25,55.76,56.25,163500.0,30.5954,30.8642,30.5954,30.8642,163500.0
2011-06-02 11:00:00,56.21,56.28,55.74,55.75,142500.0,30.8423,30.8807,30.5844,30.5899,142500.0
2011-06-02 11:30:00,55.75,55.84,55.66,55.71,118000.0,30.5899,30.6393,30.5405,30.5679,118000.0
2011-06-02 12:00:00,55.69,55.72,55.64,55.7,86000.0,30.557,30.5734,30.5295,30.5624,86000.0
2011-06-02 12:30:00,55.71,55.73,55.64,55.72,103500.0,30.5679,30.5789,30.5295,30.5734,103500.0
2011-06-02 13:00:00,55.72,55.86,55.7,55.86,75000.0,30.5734,30.6502,30.5624,30.6502,75000.0
2011-06-02 13:30:00,55.84,55.97,55.72,55.91,138500.0,30.6393,30.7106,30.5734,30.6777,138500.0
2011-06-02 14:00:00,55.9,56.0,55.73,55.84,152000.0,30.6722,30.7271,30.5789,30.6393,152000.0
2011-06-02 14:30:00,55.82,55.88,55.76,55.88,196500.0,30.6283,30.6612,30.5954,30.6612,196500.0
2011-06-02 15:00:00,55.86,55.87,55.73,55.87,242000.0,30.6502,30.6557,30.5789,30.6557,242000.0
2011-06-02 15:30:00,55.85,55.87,55.61,55.67,441000.0,30.6448,30.6557,30.5131,30.546,441000.0
2011-06-03 09:30:00,54.98,55.26,54.85,54.97,219500.0,30.1674,30.321,30.0961,30.1619,219500.0
2011-06-03 10:00:00,54.97,55.05,54.69,54.82,359500.0,30.1619,30.2058,30.0083,30.0796,359500.0
2011-06-03 10:30:00,54.86,54.97,54.75,54.87,204000.0,30.1015,30.1619,30.0412,30.107,204000.0
2011-06-03 11:00:00,54.87,54.93,54.72,54.93,166500.0,30.107,30.1399,30.0247,30.1399,166500.0
2011-06-03 11:30:00,54.94,55.0,54.79,54.81,130000.0,30.1454,30.1784,30.0631,30.0741,130000.0
2011-06-03 12:00:00,54.83,54.93,54.79,54.85,138500.0,30.0851,30.1399,30.0631,30.0961,138500.0
2011-06-03 12:30:00,54.87,55.04,54.84,54.92,124500.0,30.107,30.2003,30.0906,30.1345,124500.0
2011-06-03 13:00:00,54.93,55.02,54.9,54.92,92000.0,30.1399,30.1893,30.1235,30.1345,92000.0
2011-06-03 13:30:00,54.91,54.91,54.78,54.78,67000.0,30.129,30.129,30.0576,30.0576,67000.0
2011-06-03 14:00:00,54.77,54.79,54.68,54.73,140500.0,30.0522,30.0631,30.0028,30.0302,140500.0
2011-06-03 14:30:00,54.69,54.72,54.53,54.53,118500.0,30.0083,30.0247,29.9205,29.9205,118500.0
2011-06-03 15:00:00,54.54,54.54,54.4,54.49,136000.0,29.926,29.926,29.8491,29.8985,136000.0
2011-06-03 15:30:00,54.5,54.66,54.39,54.43,291000.0,29.904,29.9918,29.8437,29.8656,291000.0
2011-06-06 09:30:00,54.17,54.44,54.04,54.09,279000.0,29.7229,29.8711,29.6516,29.679,279000.0
2011-06-06 10:00:00,54.11,54.13,53.84,53.93,305500.0,29.69,29.701,29.5419,29.5913,305500.0
2011-06-06 10:30:00,53.92,54.0,53.83,53.94,133500.0,29.5858,29.6297,29.5364,29.5967,133500.0
2011-06-06 11:00:00,53.94,54.04,53.93,54.0,166500.0,29.5967,29.6516,29.5913,29.6297,166500.0
2011-06-06 11:30:00,54.01,54.03,53.93,53.94,107000.0,29.6351,29.6461,29.5913,29.5967,107000.0
2011-06-06 12:00:00,53.97,53.97,53.79,53.81,97000.0,29.6132,29.6132,29.5144,29.5254,97000.0
2011-06-06 12:30:00,53.8,53.81,53.56,53.6,237000.0,29.5199,29.5254,29.3882,29.4102,237000.0
2011-06-06 13:00:00,53.6,53.79,53.59,53.77,155000.0,29.4102,29.5144,29.4047,29.5035,155000.0
2011-06-06 13:30:00,53.77,53.78,53.6,53.61,210000.0,29.5035,29.5089,29.4102,29.4157,210000.0
2011-06-06 14:00:00,53.63,53.65,53.5,53.58,206000.0,29.4266,29.4376,29.3553,29.3992,206000.0
2011-06-06 14:30:00,53.61,53.68,53.48,53.51,224000.0,29.4157,29.4541,29.3443,29.3608,224000.0
2011-06-06 15:00:00,53.49,53.53,53.14,53.16,392500.0,29.3498,29.3718,29.1578,29.1688,392500.0
2011-06-06 15:30:00,53.16,53.46,53.16,53.21,699000.0,29.1688,29.3334,29.1688,29.1962,699000.0
2011-06-07 09:30:00,53.67,54.09,53.61,54.03,273500.0,29.4486,29.679,29.4157,29.6461,273500.0
2011-06-07 10:00:00,54.03,54.1,53.61,53.68,139000.0,29.6461,29.6845,29.4157,29.4541,139000.0
2011-06-07 10:30:00,53.68,53.91,53.66,53.91,51000.0,29.4541,29.5803,29.4431,29.5803,51000.0
2011-06-07 11:00:00,53.9,54.03,53.8,53.87,75500.0,29.5748,29.6461,29.5199,29.5583,75500.0
2011-06-07 11:30:00,53.85,53.91,53.77,53.83,59500.0,29.5474,29.5803,29.5035,29.5364,59500.0
2011-06-07 12:00:00,53.85,53.9,53.79,53.85,62000.0,29.5474,29.5748,29.5144,29.5474,62000.0
2011-06-07 12:30:00,53.85,53.89,53.75,53.83,49500.0,29.5474,29.5693,29.4925,29.5364,49500.0
2011-06-07 13:00:00,53.85,53.88,53.68,53.68,58000.0,29.5474,29.5638,29.4541,29.4541,58000.0
2011-06-07 13:30:00,53.71,53.8,53.67,53.68,75500.0,29.4705,29.5199,29.4486,29.4541,75500.0
2011-06-07 14:00:00,53.7,53.77,53.61,53.69,145500.0,29.4651,29.5035,29.4157,29.4596,145500.0
2011-06-07 14:30:00,53.66,53.66,53.54,53.61,148500.0,29.4431,29.4431,29.3773,29.4157,148500.0
2011-06-07 15:00:00,53.61,53.63,53.56,53.58,184000.0,29.4157,29.4266,29.3882,29.3992,184000.0
2011-06-07 15:30:00,53.57,53.57,53.15,53.15,549500.0,29.3937,29.3937,29.1633,29.1633,549500.0
2011-06-08 09:30:00,53.1,53.66,52.86,52.89,208500.0,29.1358,29.4431,29.0041,29.0206,208500.0
2011-06-08 10:00:00,52.89,52.97,52.68,52.85,195500.0,29.0206,29.0645,28.9054,28.9987,195500.0
2011-06-08 10:30:00,52.83,53.1,52.73,52.94,249000.0,28.9877,29.1358,28.9328,29.048,249000.0
2011-06-08 11:00:00,52.94,52.94,52.55,52.58,169500.0,29.048,29.048,28.834,28.8505,169500.0
2011-06-08 11:30:00,52.58,52.7,52.52,52.63,153000.0,28.8505,28.9164,28.8176,28.8779,153000.0
2011-06-08 12:00:00,52.64,52.64,52.42,52.48,142000.0,28.8834,28.8834,28.7627,28.7956,142000.0
2011-06-08 12:30:00,52.48,52.66,52.37,52.65,110500.0,28.7956,28.8944,28.7353,28.8889,110500.0
2011-06-08 13:00:00,52.63,52.74,52.48,52.48,120500.0,28.8779,28.9383,28.7956,28.7956,120500.0
2011-06-08 13:30:00,52.48,52.52,52.37,52.49,138000.0,28.7956,28.8176,28.7353,28.8011,138000.0
2011-06-08 14:00:00,52.51,52.6,52.34,52.34,177000.0,28.8121,28.8615,28.7188,28.7188,177000.0
2011-06-08 14:30:00,52.34,52.59,52.34,52.44,220000.0,28.7188,28.856,28.7188,28.7737,220000.0
2011-06-08 15:00:00,52.44,52.52,52.34,52.4,249500.0,28.7737,28.8176,28.7188,28.7517,249500.0
2011-06-08 15:30:00,52.38,52.47,52.22,52.45,566000.0,28.7408,28.7902,28.653,28.7792,566000.0
2011-06-09 09:30:00,52.74,53.29,52.42,53.25,315000.0,28.9383,29.2401,28.7627,29.2181,315000.0
2011-06-09 10:00:00,53.25,53.34,52.92,52.98,160000.0,29.2181,29.2675,29.0371,29.07,160000.0
2011-06-09 10:30:00,53.0,53.27,52.98,53.16,295500.0,29.081,29.2291,29.07,29.1688,295500.0
2011-06-09 11:00:00,53.16,53.28,53.03,53.28,80000.0,29.1688,29.2346,29.0974,29.2346,80000.0
2011-06-09 11:30:00,53.27,53.4,53.24,53.28,109000.0,29.2291,29.3004,29.2127,29.2346,109000.0
2011-06-09 12:00:00,53.31,53.35,53.13,53.14,75500.0,29.2511,29.273,29.1523,29.1578,75500.0
2011-06-09 12:30:00,53.15,53.19,53.08,53.14,103000.0,29.1633,29.1852,29.1249,29.1578,103000.0
2011-06-09 13:00:00,53.15,53.22,53.11,53.22,124000.0,29.1633,29.2017,29.1413,29.2017,124000.0
2011-06-09 13:30:00,53.22,53.36,53.19,53.34,65500.0,29.2017,29.2785,29.1852,29.2675,65500.0
2011-06-09 14:00:00,53.32,53.47,53.3,53.45,118500.0,29.2565,29.3389,29.2456,29.3279,118500.0
2011-06-09 14:30:00,53.43,53.5,53.36,53.5,74500.0,29.3169,29.3553,29.2785,29.3553,74500.0
2011-06-09 15:00:00,53.5,53.52,53.35,53.39,132000.0,29.3553,29.3663,29.273,29.295,132000.0
2011-06-09 15:30:00,53.39,53.45,53.23,53.25,378000.0,29.295,29.3279,29.2072,29.2181,378000.0
2011-06-10 09:30:00,54.22,54.34,53.6,53.7,340500.0,29.7504,29.8162,29.4102,29.4651,340500.0
2011-06-10 10:00:00,53.71,53.89,53.7,53.84,168500.0,29.4705,29.5693,29.4651,29.5419,168500.0
2011-06-10 10:30:00,53.88,53.88,53.44,53.51,129500.0,29.5638,29.5638,29.3224,29.3608,129500.0
2011-06-10 11:00:00,53.51,53.65,53.48,53.57,112500.0,29.3608,29.4376,29.3443,29.3937,112500.0
2011-06-10 11:30:00,53.57,53.58,53.4,53.57,161500.0,29.3937,29.3992,29.3004,29.3937,161500.0
2011-06-10 12:00:00,53.57,53.64,53.49,53.63,74000.0,29.3937,29.4321,29.3498,29.4266,74000.0
2011-06-10 12:30:00,53.63,53.82,53.63,53.75,103000.0,29.4266,29.5309,29.4266,29.4925,103000.0
2011-06-10 13:00:00,53.75,53.75,53.49,53.59,69000.0,29.4925,29.4925,29.3498,29.4047,69000.0
2011-06-10 13:30:00,53.57,53.58,53.45,53.58,95000.0,29.3937,29.3992,29.3279,29.3992,95000.0
2011-06-10 14:00:00,53.58,54.0,53.58,53.84,201500.0,29.3992,29.6297,29.3992,29.5419,201500.0
2011-06-10 14:30:00,53.81,54.04,53.62,54.04,123500.0,29.5254,29.6516,29.4212,29.6516,123500.0
2011-06-10 15:00:00,54.04,54.04,53.76,53.95,228000.0,29.6516,29.6516,29.498,29.6022,228000.0
2011-06-10 15:30:00,53.95,53.99,53.65,53.67,520000.0,29.6022,29.6242,29.4376,29.4486,520000.0
2011-06-13 09:30:00,54.02,54.02,53.74,53.83,160500.0,29.6406,29.6406,29.487,29.5364,160500.0
2011-06-13 10:00:00,53.79,53.92,53.68,53.86,129000.0,29.5144,29.5858,29.4541,29.5528,129000.0
2011-06-13 10:30:00,53.87,54.12,53.81,54.04,121500.0,29.5583,29.6955,29.5254,29.6516,121500.0
2011-06-13 11:00:00,54.02,54.12,53.83,54.11,175500.0,29.6406,29.6955,29.5364,29.69,175500.0
2011-06-13 11:30:00,54.1,54.38,54.09,54.27,251000.0,29.6845,29.8382,29.679,29.7778,251000.0
2011-06-13 12:00:00,54.25,54.37,54.14,54.16,82500.0,29.7668,29.8327,29.7065,29.7175,82500.0
2011-06-13 12:30:00,54.16,54.22,54.09,54.18,90000.0,29.7175,29.7504,29.679,29.7284,90000.0
2011-06-13 13:00:00,54.14,54.34,54.07,54.34,245500.0,29.7065,29.8162,29.6681,29.8162,245500.0
2011-06-13 13:30:00,54.33,54.57,54.26,54.56,194500.0,29.8107,29.9424,29.7723,29.9369,194500.0
2011-06-13 14:00:00,54.58,54.67,54.49,54.56,294000.0,29.9479,29.9973,29.8985,29.9369,294000.0
2011-06-13 14:30:00,54.56,54.58,54.39,54.4,135500.0,29.9369,29.9479,29.8437,29.8491,135500.0
2011-06-13 15:00:00,54.4,54.43,54.2,54.35,197000.0,29.8491,29.8656,29.7394,29.8217,197000.0
2011-06-13 15:30:00,54.36,54.46,54.3,54.4,463000.0,29.8272,29.8821,29.7943,29.8491,463000.0
2011-06-14 09:30:00,54.94,55.0,54.59,54.91,212500.0,30.1454,30.1784,29.9534,30.129,212500.0
2011-06-14 10:00:00,54.9,55.33,54.71,55.32,240000.0,30.1235,30.3594,30.0192,30.3539,240000.0
2011-06-14 10:30:00,55.3,55.38,55.15,55.31,157000.0,30.343,30.3869,30.2607,30.3485,157000.0
2011-06-14 11:00:00,55.31,55.31,55.06,55.07,129000.0,30.3485,30.3485,30.2113,30.2168,129000.0
2011-06-14 11:30:00,55.12,55.17,55.07,55.14,110500.0,30.2442,30.2716,30.2168,30.2552,110500.0
2011-06-14 12:00:00,55.13,55.16,55.06,55.13,131000.0,30.2497,30.2661,30.2113,30.2497,131000.0
2011-06-14 12:30:00,55.13,55.14,54.94,54.97,81500.0,30.2497,30.2552,30.1454,30.1619,81500.0
2011-06-14 13:00:00,54.97,54.99,54.84,54.92,70000.0,30.1619,30.1729,30.0906,30.1345,70000.0
2011-06-14 13:30:00,54.88,55.0,54.74,54.77,84500.0,30.1125,30.1784,30.0357,30.0522,84500.0
2011-06-14 14:00:00,54.77,55.0,54.72,54.96,91500.0,30.0522,30.1784,30.0247,30.1564,91500.0
2011-06-14 14:30:00,54.96,55.05,54.93,54.98,128500.0,30.1564,30.2058,30.1399,30.1674,128500.0
2011-06-14 15:00:00,54.97,55.02,54.87,54.92,139000.0,30.1619,30.1893,30.107,30.1345,139000.0
2011-06-14 15:30:00,54.94,55.05,54.87,54.93,379000.0,30.1454,30.2058,30.107,30.1399,379000.0
2011-06-15 09:30:00,54.26,54.9,53.98,54.89,208500.0,29.7723,30.1235,29.6187,30.118,208500.0
2011-06-15 10:00:00,54.85,54.89,54.6,54.65,118500.0,30.0961,30.118,29.9589,29.9863,118500.0
2011-06-15 10:30:00,54.65,54.82,54.6,54.71,120000.0,29.9863,30.0796,29.9589,30.0192,120000.0
2011-06-15 11:00:00,54.68,54.74,54.62,54.7,62000.0,30.0028,30.0357,29.9699,30.0137,62000.0
2011-06-15 11:30:00,54.69,54.69,54.08,54.37,173500.0,30.0083,30.0083,29.6736,29.8327,173500.0
2011-06-15 12:00:00,54.32,54.48,54.24,54.45,171000.0,29.8052,29.893,29.7613,29.8766,171000.0
2011-06-15 12:30:00,54.47,54.49,54.37,54.42,82500.0,29.8875,29.8985,29.8327,29.8601,82500.0
2011-06-15 13:00:00,54.39,54.5,54.28,54.5,87500.0,29.8437,29.904,29.7833,29.904,87500.0
2011-06-15 13:30:00,54.45,54.47,54.26,54.47,127000.0,29.8766,29.8875,29.7723,29.8875,127000.0
2011-06-15 14:00:00,54.46,54.6,54.31,54.31,79000.0,29.8821,29.9589,29.7998,29.7998,79000.0
2011-06-15 14:30:00,54.29,54.44,54.22,54.24,176500.0,29.7888,29.8711,29.7504,29.7613,176500.0
2011-06-15 15:00:00,54.27,54.41,54.03,54.38,217500.0,29.7778,29.8546,29.6461,29.8382,217500.0
2011-06-15 15:30:00,54.32,54.44,54.2,54.22,359000.0,29.8052,29.8711,29.7394,29.7504,359000.0
2011-06-16 09:30:00,54.13,54.86,54.0,54.56,177500.0,29.8522,30.2548,29.7805,30.0893,177500.0
2011-06-16 10:00:00,54.52,54.99,54.31,54.89,213000.0,30.0673,30.3265,29.9515,30.2713,213000.0
2011-06-16 10:30:00,54.95,55.28,54.77,55.2,247000.0,30.3044,30.4864,30.2051,30.4423,247000.0
2011-06-16 11:00:00,55.2,55.27,54.92,55.21,131000.0,30.4423,30.4809,30.2879,30.4478,131000.0
2011-06-16 11:30:00,55.21,55.25,54.95,55.0,100500.0,30.4478,30.4699,30.3044,30.332,100500.0
2011-06-16 12:00:00,54.98,55.17,54.98,55.15,63000.0,30.321,30.4257,30.321,30.4147,63000.0
2011-06-16 12:30:00,55.16,55.19,54.96,55.08,81000.0,30.4202,30.4368,30.3099,30.3761,81000.0
2011-06-16 13:00:00,55.06,55.14,54.97,54.97,109000.0,30.3651,30.4092,30.3154,30.3154,109000.0
2011-06-16 13:30:00,54.98,55.0,54.76,54.76,176500.0,30.321,30.332,30.1996,30.1996,176500.0
2011-06-16 14:00:00,54.76,54.8,54.46,54.64,175500.0,30.1996,30.2217,30.0342,30.1334,175500.0
2011-06-16 14:30:00,54.64,54.9,54.59,54.86,213500.0,30.1334,30.2768,30.1059,30.2548,213500.0
2011-06-16 15:00:00,54.87,54.97,54.79,54.91,284000.0,30.2603,30.3154,30.2162,30.2823,284000.0
2011-06-16 15:30:00,54.92,55.04,54.81,55.0,471000.0,30.2879,30.354,30.2272,30.332,471000.0
2011-06-17 09:30:00,55.61,55.61,55.03,55.36,441500.0,30.6684,30.6684,30.3485,30.5305,441500.0
2011-06-17 10:00:00,55.36,55.49,55.23,55.34,147500.0,30.5305,30.6022,30.4588,30.5195,147500.0
2011-06-17 10:30:00,55.32,55.44,55.25,55.25,83500.0,30.5085,30.5746,30.4699,30.4699,83500.0
2011-06-17 11:00:00,55.26,55.42,55.12,55.42,86500.0,30.4754,30.5636,30.3982,30.5636,86500.0
2011-06-17 11:30:00,55.42,55.42,55.22,55.36,128500.0,30.5636,30.5636,30.4533,30.5305,128500.0
2011-06-17 12:00:00,55.4,55.47,55.28,55.42,119500.0,30.5526,30.5912,30.4864,30.5636,119500.0
2011-06-17 12:30:00,55.42,55.44,55.2,55.37,80000.0,30.5636,30.5746,30.4423,30.536,80000.0
2011-06-17 13:00:00,55.39,55.39,55.23,55.36,98000.0,30.5471,30.5471,30.4588,30.5305,98000.0
2011-06-17 13:30:00,55.36,55.48,55.34,55.38,111500.0,30.5305,30.5967,30.5195,30.5415,111500.0
2011-06-17 14:00:00,55.41,55.64,55.37,55.6,163000.0,30.5581,30.6849,30.536,30.6629,163000.0
2011-06-17 14:30:00,55.61,55.64,55.45,55.51,173500.0,30.6684,30.6849,30.5802,30.6132,173500.0
2011-06-17 15:00:00,55.53,55.61,55.36,55.55,307500.0,30.6243,30.6684,30.5305,30.6353,307500.0
2011-06-17 15:30:00,55.53,55.75,55.48,55.56,688000.0,30.6243,30.7456,30.5967,30.6408,688000.0
2011-06-20 09:30:00,55.3,55.53,54.31,55.5,146500.0,30.4974,30.6243,29.9515,30.6077,146500.0
2011-06-20 10:00:00,55.52,55.56,55.22,55.5,128000.0,30.6188,30.6408,30.4533,30.6077,128000.0
2011-06-20 10:30:00,55.51,55.66,55.48,55.6,128500.0,30.6132,30.696,30.5967,30.6629,128500.0
2011-06-20 11:00:00,55.62,55.77,55.56,55.76,127000.0,30.6739,30.7566,30.6408,30.7511,127000.0
2011-06-20 11:30:00,55.77,55.9,55.72,55.84,134500.0,30.7566,30.8283,30.7291,30.7952,134500.0
2011-06-20 12:00:00,55.83,55.83,55.73,55.8,106500.0,30.7897,30.7897,30.7346,30.7732,106500.0
2011-06-20 12:30:00,55.78,55.79,55.59,55.59,58000.0,30.7621,30.7677,30.6574,30.6574,58000.0
2011-06-20 13:00:00,55.62,55.77,55.57,55.74,107500.0,30.6739,30.7566,30.6463,30.7401,107500.0
2011-06-20 13:30:00,55.74,55.78,55.59,55.59,54000.0,30.7401,30.7621,30.6574,30.6574,54000.0
2011-06-20 14:00:00,55.57,55.69,55.52,55.53,65000.0,30.6463,30.7125,30.6188,30.6243,65000.0
2011-06-20 14:30:00,55.52,55.77,55.52,55.73,99000.0,30.6188,30.7566,30.6188,30.7346,99000.0
2011-06-20 15:00:00,55.7,55.74,55.52,55.6,139500.0,30.718,30.7401,30.6188,30.6629,139500.0
2011-06-20 15:30:00,55.59,55.78,55.58,55.78,285500.0,30.6574,30.7621,30.6518,30.7621,285500.0
2011-06-21 09:30:00,55.96,55.96,55.6,55.73,111000.0,30.8614,30.8614,30.6629,30.7346,111000.0
2011-06-21 10:00:00,55.7,55.97,55.7,55.91,127000.0,30.718,30.8669,30.718,30.8338,127000.0
2011-06-21 10:30:00,55.91,56.0,55.83,56.0,115000.0,30.8338,30.8835,30.7897,30.8835,115000.0
2011-06-21 11:00:00,56.02,56.33,55.97,56.28,195000.0,30.8945,31.0655,30.8669,31.0379,195000.0
2011-06-21 11:30:00,56.29,56.42,56.25,56.4,115500.0,31.0434,31.1151,31.0213,31.1041,115500.0
2011-06-21 12:00:00,56.37,56.43,56.32,56.38,65000.0,31.0875,31.1206,31.0599,31.093,65000.0
2011-06-21 12:30:00,56.36,56.48,56.27,56.47,96500.0,31.082,31.1482,31.0324,31.1427,96500.0
2011-06-21 13:00:00,56.48,56.48,56.36,56.42,83500.0,31.1482,31.1482,31.082,31.1151,83500.0
2011-06-21 13:30:00,56.42,56.53,56.41,56.48,62000.0,31.1151,31.1758,31.1096,31.1482,62000.0
2011-06-21 14:00:00,56.5,56.57,56.45,56.46,75500.0,31.1592,31.1978,31.1316,31.1372,75500.0
2011-06-21 14:30:00,56.48,56.67,56.47,56.65,143500.0,31.1482,31.253,31.1427,31.2419,143500.0
2011-06-21 15:00:00,56.65,56.75,56.56,56.58,216500.0,31.2419,31.2971,31.1923,31.2033,216500.0
2011-06-21 15:30:00,56.6,56.61,56.34,56.57,423500.0,31.2144,31.2199,31.071,31.1978,423500.0
2011-06-22 09:30:00,56.45,57.0,56.45,56.81,217000.0,31.1316,31.435,31.1316,31.3302,217000.0
2011-06-22 10:00:00,56.77,56.93,56.6,56.6,137500.0,31.3081,31.3964,31.2144,31.2144,137500.0
2011-06-22 10:30:00,56.62,56.71,56.29,56.46,54000.0,31.2254,31.275,31.0434,31.1372,54000.0
2011-06-22 11:00:00,56.45,56.51,56.2,56.2,95500.0,31.1316,31.1647,30.9938,30.9938,95500.0
2011-06-22 11:30:00,56.21,56.23,56.1,56.16,74500.0,30.9993,31.0103,30.9386,30.9717,74500.0
2011-06-22 12:00:00,56.18,56.22,56.1,56.2,49500.0,30.9827,31.0048,30.9386,30.9938,49500.0
2011-06-22 12:30:00,56.15,56.33,56.03,56.24,83000.0,30.9662,31.0655,30.9,31.0158,83000.0
2011-06-22 13:00:00,56.25,56.4,56.23,56.35,86500.0,31.0213,31.1041,31.0103,31.0765,86500.0
2011-06-22 13:30:00,56.36,56.4,56.32,56.4,69500.0,31.082,31.1041,31.0599,31.1041,69500.0
2011-06-22 14:00:00,56.37,56.53,56.23,56.48,104000.0,31.0875,31.1758,31.0103,31.1482,104000.0
2011-06-22 14:30:00,56.45,56.52,56.31,56.33,108500.0,31.1316,31.1702,31.0544,31.0655,108500.0
2011-06-22 15:00:00,56.34,56.55,56.34,56.54,166000.0,31.071,31.1868,31.071,31.1813,166000.0
2011-06-22 15:30:00,56.55,56.56,56.17,56.27,577000.0,31.1868,31.1923,30.9772,31.0324,577000.0
2011-06-23 09:30:00,55.75,55.75,55.3,55.41,268000.0,30.7456,30.7456,30.4974,30.5581,268000.0
2011-06-23 10:00:00,55.43,55.9,55.21,55.26,230500.0,30.5691,30.8283,30.4478,30.4754,230500.0
2011-06-23 10:30:00,55.29,55.38,55.11,55.19,165500.0,30.4919,30.5415,30.3926,30.4368,165500.0
2011-06-23 11:00:00,55.2,55.2,54.91,55.02,100000.0,30.4423,30.4423,30.2823,30.343,100000.0
2011-06-23 11:30:00,55.02,55.18,54.97,55.11,88000.0,30.343,30.4313,30.3154,30.3926,88000.0
2011-06-23 12:00:00,55.11,55.19,54.92,54.92,108000.0,30.3926,30.4368,30.2879,30.2879,108000.0
2011-06-23 12:30:00,54.96,55.28,54.93,55.13,132500.0,30.3099,30.4864,30.2934,30.4037,132500.0
2011-06-23 13:00:00,55.13,55.52,55.11,55.51,154000.0,30.4037,30.6188,30.3926,30.6132,154000.0
2011-06-23 13:30:00,55.51,55.61,55.35,55.49,106500.0,30.6132,30.6684,30.525,30.6022,106500.0
2011-06-23 14:00:00,55.48,55.5,55.23,55.43,140500.0,30.5967,30.6077,30.4588,30.5691,140500.0
2011-06-23 14:30:00,55.43,55.84,55.41,55.84,130500.0,30.5691,30.7952,30.5581,30.7952,130500.0
2011-06-23 15:00:00,55.84,56.18,55.75,55.92,251000.0,30.7952,30.9827,30.7456,30.8394,251000.0
2011-06-23 15:30:00,55.9,55.97,55.72,55.87,341000.0,30.8283,30.8669,30.7291,30.8118,341000.0
2011-06-24 09:30:00,55.82,56.11,55.4,55.67,126500.0,30.7842,30.9441,30.5526,30.7015,126500.0
2011-06-24 10:00:00,55.6,55.64,55.17,55.27,137000.0,30.6629,30.6849,30.4257,30.4809,137000.0
2011-06-24 10:30:00,55.25,55.52,55.21,55.52,72500.0,30.4699,30.6188,30.4478,30.6188,72500.0
2011-06-24 11:00:00,55.51,55.54,55.35,55.41,108500.0,30.6132,30.6298,30.525,30.5581,108500.0
2011-06-24 11:30:00,55.41,55.67,55.38,55.57,59000.0,30.5581,30.7015,30.5415,30.6463,59000.0
2011-06-24 12:00:00,55.67,55.68,55.42,55.65,54500.0,30.7015,30.707,30.5636,30.6905,54500.0
2011-06-24 12:30:00,55.64,55.66,55.37,55.4,34500.0,30.6849,30.696,30.536,30.5526,34500.0
2011-06-24 13:00:00,55.41,55.53,55.25,55.53,92500.0,30.5581,30.6243,30.4699,30.6243,92500.0
2011-06-24 13:30:00,55.56,55.79,55.51,55.75,63500.0,30.6408,30.7677,30.6132,30.7456,63500.0
2011-06-24 14:00:00,55.78,55.79,55.67,55.76,77500.0,30.7621,30.7677,30.7015,30.7511,77500.0
2011-06-24 14:30:00,55.74,55.99,55.71,55.86,192500.0,30.7401,30.878,30.7235,30.8063,192500.0
2011-06-24 15:00:00,55.87,56.04,55.8,55.98,148000.0,30.8118,30.9055,30.7732,30.8724,148000.0
2011-06-24 15:30:00,56.0,56.13,55.79,56.04,320500.0,30.8835,30.9552,30.7677,30.9055,320500.0
2011-06-27 09:30:00,56.05,56.56,55.56,56.45,166000.0,30.911,31.1923,30.6408,31.1316,166000.0
2011-06-27 10:00:00,56.48,56.57,56.43,56.51,103500.0,31.1482,31.1978,31.1206,31.1647,103500.0
2011-06-27 10:30:00,56.49,56.73,56.43,56.59,98000.0,31.1537,31.2861,31.1206,31.2089,98000.0
2011-06-27 11:00:00,56.6,56.61,56.28,56.28,55000.0,31.2144,31.2199,31.0379,31.0379,55000.0
2011-06-27 11:30:00,56.28,56.57,56.21,56.44,76500.0,31.0379,31.1978,30.9993,31.1261,76500.0
2011-06-27 12:00:00,56.47,56.5,56.35,56.48,77000.0,31.1427,31.1592,31.0765,31.1482,77000.0
2011-06-27 12:30:00,56.47,56.47,56.31,56.33,41000.0,31.1427,31.1427,31.0544,31.0655,41000.0
2011-06-27 13:00:00,56.32,56.4,56.14,56.15,58500.0,31.0599,31.1041,30.9607,30.9662,58500.0
2011-06-27 13:30:00,56.14,56.25,56.11,56.18,51500.0,30.9607,31.0213,30.9441,30.9827,51500.0
2011-06-27 14:00:00,56.19,56.32,56.13,56.19,116500.0,30.9883,31.0599,30.9552,30.9883,116500.0
2011-06-27 14:30:00,56.17,56.32,56.13,56.23,148000.0,30.9772,31.0599,30.9552,31.0103,148000.0
2011-06-27 15:00:00,56.23,56.4,56.14,56.31,158000.0,31.0103,31.1041,30.9607,31.0544,158000.0
2011-06-27 15:30:00,56.31,56.37,56.15,56.22,254000.0,31.0544,31.0875,30.9662,31.0048,254000.0
2011-06-28 09:30:00,56.29,56.75,55.94,56.74,187500.0,31.0434,31.2971,30.8504,31.2916,187500.0
2011-06-28 10:00:00,56.74,56.84,56.63,56.77,116500.0,31.2916,31.3467,31.2309,31.3081,116500.0
2011-06-28 10:30:00,56.8,56.89,56.64,56.64,87500.0,31.3247,31.3743,31.2364,31.2364,87500.0
2011-06-28 11:00:00,56.63,56.8,56.6,56.69,80500.0,31.2309,31.3247,31.2144,31.264,80500.0
2011-06-28 11:30:00,56.69,56.9,56.69,56.89,100500.0,31.264,31.3798,31.264,31.3743,100500.0
2011-06-28 12:00:00,56.89,56.97,56.75,56.75,66500.0,31.3743,31.4184,31.2971,31.2971,66500.0
2011-06-28 12:30:00,56.75,56.83,56.72,56.82,22500.0,31.2971,31.3412,31.2805,31.3357,22500.0
2011-06-28 13:00:00,56.85,56.97,56.82,56.97,61000.0,31.3522,31.4184,31.3357,31.4184,61000.0
2011-06-28 13:30:00,56.94,57.03,56.92,57.02,57000.0,31.4019,31.4515,31.3908,31.446,57000.0
2011-06-28 14:00:00,57.02,57.02,56.91,56.98,41500.0,31.446,31.446,31.3853,31.4239,41500.0
2011-06-28 14:30:00,56.97,56.99,56.86,56.92,43500.0,31.4184,31.4294,31.3578,31.3908,43500.0
2011-06-28 15:00:00,56.9,57.01,56.78,56.78,91500.0,31.3798,31.4405,31.3136,31.3136,91500.0
2011-06-28 15:30:00,56.78,56.82,56.7,56.8,184500.0,31.3136,31.3357,31.2695,31.3247,184500.0
2011-06-29 09:30:00,56.87,57.34,56.56,57.34,211500.0,31.3633,31.6225,31.1923,31.6225,211500.0
2011-06-29 10:00:00,57.31,57.4,57.2,57.29,69000.0,31.6059,31.6556,31.5453,31.5949,69000.0
2011-06-29 10:30:00,57.27,57.38,57.18,57.3,84500.0,31.5839,31.6445,31.5342,31.6004,84500.0
2011-06-29 11:00:00,57.3,57.39,57.22,57.34,45000.0,31.6004,31.65,31.5563,31.6225,45000.0
2011-06-29 11:30:00,57.36,57.49,57.3,57.46,56000.0,31.6335,31.7052,31.6004,31.6886,56000.0
2011-06-29 12:00:00,57.44,57.5,57.42,57.42,38000.0,31.6776,31.7107,31.6666,31.6666,38000.0
2011-06-29 12:30:00,57.41,57.42,57.36,57.41,20000.0,31.6611,31.6666,31.6335,31.6611,20000.0
2011-06-29 13:00:00,57.44,57.46,57.35,57.36,65000.0,31.6776,31.6886,31.628,31.6335,65000.0
2011-06-29 13:30:00,57.34,57.45,57.24,57.24,41000.0,31.6225,31.6831,31.5673,31.5673,41000.0
2011-06-29 14:00:00,57.27,57.31,57.02,57.04,100000.0,31.5839,31.6059,31.446,31.457,100000.0
2011-06-29 14:30:00,57.07,57.13,56.92,57.12,121000.0,31.4736,31.5067,31.3908,31.5011,121000.0
2011-06-29 15:00:00,57.09,57.39,57.07,57.33,166000.0,31.4846,31.65,31.4736,31.617,166000.0
2011-06-29 15:30:00,57.32,57.65,57.28,57.59,389000.0,31.6114,31.7934,31.5894,31.7603,389000.0
2011-06-30 09:30:00,57.6,58.0,57.38,57.94,170000.0,31.7659,31.9865,31.6445,31.9534,170000.0
2011-06-30 10:00:00,57.94,58.39,57.93,58.35,170000.0,31.9534,32.2015,31.9478,32.1795,170000.0
2011-06-30 10:30:00,58.37,58.53,58.26,58.26,195500.0,32.1905,32.2787,32.1298,32.1298,195500.0
2011-06-30 11:00:00,58.24,58.26,58.1,58.15,156000.0,32.1188,32.1298,32.0416,32.0692,156000.0
2011-06-30 11:30:00,58.16,58.58,58.15,58.55,127500.0,32.0747,32.3063,32.0692,32.2898,127500.0
2011-06-30 12:00:00,58.55,58.63,58.47,58.58,125000.0,32.2898,32.3339,32.2457,32.3063,125000.0
2011-06-30 12:30:00,58.57,58.57,58.38,58.56,73500.0,32.3008,32.3008,32.196,32.2953,73500.0
2011-06-30 13:00:00,58.55,58.55,58.41,58.47,64000.0,32.2898,32.2898,32.2126,32.2457,64000.0
2011-06-30 13:30:00,58.48,58.53,58.42,58.52,52000.0,32.2512,32.2787,32.2181,32.2732,52000.0
2011-06-30 14:00:00,58.55,58.55,58.31,58.31,73500.0,32.2898,32.2898,32.1574,32.1574,73500.0
2011-06-30 14:30:00,58.3,58.53,58.3,58.48,111000.0,32.1519,32.2787,32.1519,32.2512,111000.0
2011-06-30 15:00:00,58.46,58.5,58.24,58.33,127000.0,32.2401,32.2622,32.1188,32.1684,127000.0
2011-06-30 15:30:00,58.31,58.53,58.31,58.32,345500.0,32.1574,32.2787,32.1574,32.1629,345500.0
2011-07-01 09:30:00,58.04,58.66,58.0,58.66,143500.0,32.0085,32.3504,31.9865,32.3504,143500.0
2011-07-01 10:00:00,58.7,59.02,58.68,58.88,155500.0,32.3725,32.549,32.3615,32.4718,155500.0
2011-07-01 10:30:00,58.84,58.88,58.76,58.81,87000.0,32.4497,32.4718,32.4056,32.4332,87000.0
2011-07-01 11:00:00,58.83,59.03,58.79,59.0,79000.0,32.4442,32.5545,32.4221,32.5379,79000.0
2011-07-01 11:30:00,58.99,59.06,58.84,58.89,69500.0,32.5324,32.571,32.4497,32.4773,69500.0
2011-07-01 12:00:00,58.84,59.0,58.84,58.98,50500.0,32.4497,32.5379,32.4497,32.5269,50500.0
2011-07-01 12:30:00,59.0,59.0,58.96,58.96,25500.0,32.5379,32.5379,32.5159,32.5159,25500.0
2011-07-01 13:00:00,58.96,59.1,58.96,59.02,75500.0,32.5159,32.5931,32.5159,32.549,75500.0
2011-07-01 13:30:00,59.05,59.24,59.01,59.23,81500.0,32.5655,32.6703,32.5435,32.6648,81500.0
2011-07-01 14:00:00,59.15,59.27,59.12,59.26,61500.0,32.6207,32.6868,32.6041,32.6813,61500.0
2011-07-01 14:30:00,59.26,59.4,59.23,59.36,82500.0,32.6813,32.7585,32.6648,32.7365,82500.0
2011-07-01 15:00:00,59.38,59.42,59.35,59.36,116000.0,32.7475,32.7696,32.731,32.7365,116000.0
2011-07-01 15:30:00,59.37,59.46,59.26,59.31,300000.0,32.742,32.7916,32.6813,32.7089,300000.0
2011-07-05 09:30:00,59.03,59.03,58.44,58.86,207000.0,32.5545,32.5545,32.2291,32.4607,207000.0
2011-07-05 10:00:00,58.83,59.14,58.78,59.14,101000.0,32.4442,32.6152,32.4166,32.6152,101000.0
2011-07-05 10:30:00,59.14,59.26,59.02,59.02,117000.0,32.6152,32.6813,32.549,32.549,117000.0
2011-07-05 11:00:00,59.06,59.17,58.98,59.06,46000.0,32.571,32.6317,32.5269,32.571,46000.0
2011-07-05 11:30:00,59.12,59.35,59.1,59.18,54500.0,32.6041,32.731,32.5931,32.6372,54500.0
2011-07-05 12:00:00,59.2,59.35,59.19,59.3,30500.0,32.6482,32.731,32.6427,32.7034,30500.0
2011-07-05 12:30:00,59.25,59.31,59.12,59.2,55500.0,32.6758,32.7089,32.6041,32.6482,55500.0
2011-07-05 13:00:00,59.21,59.32,59.19,59.28,93000.0,32.6538,32.7144,32.6427,32.6924,93000.0
2011-07-05 13:30:00,59.28,59.49,59.25,59.48,84500.0,32.6924,32.8082,32.6758,32.8027,84500.0
2011-07-05 14:00:00,59.49,59.52,59.29,59.5,128500.0,32.8082,32.8247,32.6979,32.8137,128500.0
2011-07-05 14:30:00,59.5,59.54,59.39,59.53,60500.0,32.8137,32.8357,32.753,32.8302,60500.0
2011-07-05 15:00:00,59.46,59.6,59.36,59.51,105000.0,32.7916,32.8688,32.7365,32.8192,105000.0
2011-07-05 15:30:00,59.52,59.52,59.24,59.32,282000.0,32.8247,32.8247,32.6703,32.7144,282000.0
2011-07-06 09:30:00,59.23,59.38,59.01,59.14,81500.0,32.6648,32.7475,32.5435,32.6152,81500.0
2011-07-06 10:00:00,59.14,59.24,59.0,59.06,107000.0,32.6152,32.6703,32.5379,32.571,107000.0
2011-07-06 10:30:00,59.03,59.2,59.01,59.09,43500.0,32.5545,32.6482,32.5435,32.5876,43500.0
2011-07-06 11:00:00,59.12,59.3,59.11,59.27,55000.0,32.6041,32.7034,32.5986,32.6868,55000.0
2011-07-06 11:30:00,59.25,59.41,59.09,59.37,123500.0,32.6758,32.7641,32.5876,32.742,123500.0
2011-07-06 12:00:00,59.33,59.37,59.21,59.27,42500.0,32.7199,32.742,32.6538,32.6868,42500.0
2011-07-06 12:30:00,59.24,59.3,59.22,59.28,24500.0,32.6703,32.7034,32.6593,32.6924,24500.0
2011-07-06 13:00:00,59.26,59.34,59.25,59.26,54000.0,32.6813,32.7255,32.6758,32.6813,54000.0
2011-07-06 13:30:00,59.27,59.46,59.25,59.44,39500.0,32.6868,32.7916,32.6758,32.7806,39500.0
2011-07-06 14:00:00,59.43,59.45,59.22,59.27,39000.0,32.7751,32.7861,32.6593,32.6868,39000.0
2011-07-06 14:30:00,59.27,59.36,59.22,59.22,34000.0,32.6868,32.7365,32.6593,32.6593,34000.0
2011-07-06 15:00:00,59.22,59.37,59.16,59.32,104500.0,32.6593,32.742,32.6262,32.7144,104500.0
2011-07-06 15:30:00,59.3,59.35,59.22,59.28,136500.0,32.7034,32.731,32.6593,32.6924,136500.0
2011-07-07 09:30:00,59.63,59.85,59.38,59.72,115000.0,32.8854,33.0067,32.7475,32.935,115000.0
2011-07-07 10:00:00,59.76,60.0,59.76,59.95,132000.0,32.9571,33.0894,32.9571,33.0619,132000.0
2011-07-07 10:30:00,59.94,60.0,59.82,59.83,159500.0,33.0563,33.0894,32.9902,32.9957,159500.0
2011-07-07 11:00:00,59.81,59.85,59.78,59.8,69000.0,32.9847,33.0067,32.9681,32.9791,69000.0
2011-07-07 11:30:00,59.77,59.77,59.58,59.67,141000.0,32.9626,32.9626,32.8578,32.9074,141000.0
2011-07-07 12:00:00,59.69,59.69,59.54,59.58,101500.0,32.9185,32.9185,32.8357,32.8578,101500.0
2011-07-07 12:30:00,59.59,59.83,59.59,59.72,103000.0,32.8633,32.9957,32.8633,32.935,103000.0
2011-07-07 13:00:00,59.68,59.82,59.61,59.77,33000.0,32.913,32.9902,32.8744,32.9626,33000.0
2011-07-07 13:30:00,59.76,59.8,59.65,59.7,41000.0,32.9571,32.9791,32.8964,32.924,41000.0
2011-07-07 14:00:00,59.7,59.75,59.63,59.71,43000.0,32.924,32.9516,32.8854,32.9295,43000.0
2011-07-07 14:30:00,59.74,59.85,59.73,59.76,47500.0,32.946,33.0067,32.9405,32.9571,47500.0
2011-07-07 15:00:00,59.74,59.85,59.74,59.82,77500.0,32.946,33.0067,32.946,32.9902,77500.0
2011-07-07 15:30:00,59.82,59.86,59.66,59.8,249000.0,32.9902,33.0122,32.9019,32.9791,249000.0
2011-07-08 09:30:00,59.11,59.23,58.79,58.9,272500.0,32.5986,32.6648,32.4221,32.4828,272500.0
2011-07-08 10:00:00,58.85,58.89,58.65,58.78,96500.0,32.4552,32.4773,32.3449,32.4166,96500.0
2011-07-08 10:30:00,58.76,58.95,58.6,58.65,89000.0,32.4056,32.5104,32.3173,32.3449,89000.0
2011-07-08 11:00:00,58.67,58.67,58.51,58.53,76500.0,32.356,32.356,32.2677,32.2787,76500.0
2011-07-08 11:30:00,58.51,58.64,58.5,58.62,49500.0,32.2677,32.3394,32.2622,32.3284,49500.0
2011-07-08 12:00:00,58.6,58.65,58.54,58.56,49000.0,32.3173,32.3449,32.2843,32.2953,49000.0
2011-07-08 12:30:00,58.58,58.67,58.54,58.54,48000.0,32.3063,32.356,32.2843,32.2843,48000.0
2011-07-08 13:00:00,58.57,58.61,58.47,58.61,51000.0,32.3008,32.3229,32.2457,32.3229,51000.0
2011-07-08 13:30:00,58.63,58.63,58.47,58.47,121000.0,32.3339,32.3339,32.2457,32.2457,121000.0
2011-07-08 14:00:00,58.51,58.64,58.47,58.56,73500.0,32.2677,32.3394,32.2457,32.2953,73500.0
2011-07-08 14:30:00,58.58,58.66,58.55,58.6,138500.0,32.3063,32.3504,32.2898,32.3173,138500.0
2011-07-08 15:00:00,58.64,58.7,58.59,58.66,94500.0,32.3394,32.3725,32.3118,32.3504,94500.0
2011-07-08 15:30:00,58.66,58.96,58.65,58.9,669000.0,32.3504,32.5159,32.3449,32.4828,669000.0
2011-07-11 09:30:00,58.23,58.57,57.86,57.98,188000.0,32.1133,32.3008,31.9092,31.9754,188000.0
2011-07-11 10:00:00,57.96,57.98,57.46,57.56,197500.0,31.9644,31.9754,31.6886,31.7438,197500.0
2011-07-11 10:30:00,57.58,57.79,57.44,57.44,158000.0,31.7548,31.8706,31.6776,31.6776,158000.0
2011-07-11 11:00:00,57.46,57.79,57.43,57.67,88000.0,31.6886,31.8706,31.6721,31.8045,88000.0
2011-07-11 11:30:00,57.63,57.68,57.55,57.67,58500.0,31.7824,31.81,31.7383,31.8045,58500.0
2011-07-11 12:00:00,57.67,57.75,57.57,57.74,47000.0,31.8045,31.8486,31.7493,31.8431,47000.0
2011-07-11 12:30:00,57.73,57.84,57.61,57.63,51500.0,31.8376,31.8982,31.7714,31.7824,51500.0
2011-07-11 13:00:00,57.64,57.67,57.43,57.45,58500.0,31.7879,31.8045,31.6721,31.6831,58500.0
2011-07-11 13:30:00,57.45,57.49,57.33,57.33,90000.0,31.6831,31.7052,31.617,31.617,90000.0
2011-07-11 14:00:00,57.35,57.38,57.2,57.27,111000.0,31.628,31.6445,31.5453,31.5839,111000.0
2011-07-11 14:30:00,57.26,57.37,57.21,57.36,110000.0,31.5784,31.639,31.5508,31.6335,110000.0
2011-07-11 15:00:00,57.37,57.5,57.25,57.5,139000.0,31.639,31.7107,31.5728,31.7107,139000.0
2011-07-11 15:30:00,57.5,57.58,57.36,57.42,521000.0,31.7107,31.7548,31.6335,31.6666,521000.0
2011-07-12 09:30:00,57.64,58.19,57.26,58.09,214000.0,31.7879,32.0912,31.5784,32.0361,214000.0
2011-07-12 10:00:00,58.03,58.22,57.98,58.02,181000.0,32.003,32.1078,31.9754,31.9975,181000.0
2011-07-12 10:30:00,58.06,58.18,57.8,57.89,113000.0,32.0195,32.0857,31.8762,31.9258,113000.0
2011-07-12 11:00:00,57.88,58.04,57.81,57.92,97500.0,31.9203,32.0085,31.8817,31.9423,97500.0
2011-07-12 11:30:00,57.9,57.92,57.7,57.92,58500.0,31.9313,31.9423,31.821,31.9423,58500.0
2011-07-12 12:00:00,57.91,58.07,57.86,58.04,41000.0,31.9368,32.0251,31.9092,32.0085,41000.0
2011-07-12 12:30:00,58.04,58.12,58.0,58.1,46500.0,32.0085,32.0526,31.9865,32.0416,46500.0
2011-07-12 13:00:00,58.11,58.17,57.91,57.97,72500.0,32.0471,32.0802,31.9368,31.9699,72500.0
2011-07-12 13:30:00,57.91,58.08,57.91,58.02,37500.0,31.9368,32.0306,31.9368,31.9975,37500.0
2011-07-12 14:00:00,57.98,58.53,57.94,58.28,238500.0,31.9754,32.2787,31.9534,32.1409,238500.0
2011-07-12 14:30:00,58.33,58.33,58.03,58.04,63500.0,32.1684,32.1684,32.003,32.0085,63500.0
2011-07-12 15:00:00,58.04,58.2,57.82,57.97,114500.0,32.0085,32.0968,31.8872,31.9699,114500.0
2011-07-12 15:30:00,57.93,57.98,57.67,57.82,275500.0,31.9478,31.9754,31.8045,31.8872,275500.0
2011-07-13 09:30:00,57.99,58.17,57.77,57.82,94000.0,31.9809,32.0802,31.8596,31.8872,94000.0
2011-07-13 10:00:00,57.81,58.24,57.77,58.12,90000.0,31.8817,32.1188,31.8596,32.0526,90000.0
2011-07-13 10:30:00,58.18,58.67,58.17,58.47,155000.0,32.0857,32.356,32.0802,32.2457,155000.0
2011-07-13 11:00:00,58.47,58.58,58.37,58.57,65500.0,32.2457,32.3063,32.1905,32.3008,65500.0
2011-07-13 11:30:00,58.52,58.53,58.39,58.46,39500.0,32.2732,32.2787,32.2015,32.2401,39500.0
2011-07-13 12:00:00,58.45,58.66,58.45,58.66,63500.0,32.2346,32.3504,32.2346,32.3504,63500.0
2011-07-13 12:30:00,58.66,58.66,58.39,58.42,59000.0,32.3504,32.3504,32.2015,32.2181,59000.0
2011-07-13 13:00:00,58.41,58.42,58.14,58.21,66500.0,32.2126,32.2181,32.0637,32.1023,66500.0
2011-07-13 13:30:00,58.23,58.32,58.2,58.2,33000.0,32.1133,32.1629,32.0968,32.0968,33000.0
2011-07-13 14:00:00,58.17,58.26,58.07,58.1,36500.0,32.0802,32.1298,32.0251,32.0416,36500.0
2011-07-13 14:30:00,58.13,58.27,58.12,58.18,43000.0,32.0581,32.1354,32.0526,32.0857,43000.0
2011-07-13 15:00:00,58.18,58.26,58.0,58.05,62000.0,32.0857,32.1298,31.9865,32.014,62000.0
2011-07-13 15:30:00,58.04,58.1,57.8,57.91,169000.0,32.0085,32.0416,31.8762,31.9368,169000.0
2011-07-14 09:30:00,58.15,58.15,57.51,58.03,127000.0,32.0692,32.0692,31.7162,32.003,127000.0
2011-07-14 10:00:00,58.05,58.09,57.91,58.02,101000.0,32.014,32.0361,31.9368,31.9975,101000.0
2011-07-14 10:30:00,58.02,58.1,57.81,57.94,95500.0,31.9975,32.0416,31.8817,31.9534,95500.0
2011-07-14 11:00:00,57.95,57.98,57.74,57.88,105000.0,31.9589,31.9754,31.8431,31.9203,105000.0
2011-07-14 11:30:00,57.87,57.88,57.73,57.86,43000.0,31.9148,31.9203,31.8376,31.9092,43000.0
2011-07-14 12:00:00,57.87,57.91,57.71,57.75,57000.0,31.9148,31.9368,31.8265,31.8486,57000.0
2011-07-14 12:30:00,57.75,57.9,57.64,57.73,46500.0,31.8486,31.9313,31.7879,31.8376,46500.0
2011-07-14 13:00:00,57.75,57.77,57.5,57.57,69500.0,31.8486,31.8596,31.7107,31.7493,69500.0
2011-07-14 13:30:00,57.53,58.08,57.53,57.84,91500.0,31.7273,32.0306,31.7273,31.8982,91500.0
2011-07-14 14:00:00,57.83,57.97,57.75,57.82,51500.0,31.8927,31.9699,31.8486,31.8872,51500.0
2011-07-14 14:30:00,57.78,57.98,57.78,57.91,65500.0,31.8651,31.9754,31.8651,31.9368,65500.0
2011-07-14 15:00:00,57.91,57.93,57.64,57.84,119500.0,31.9368,31.9478,31.7879,31.8982,119500.0
2011-07-14 15:30:00,57.83,58.03,57.8,57.88,465000.0,31.8927,32.003,31.8762,31.9203,465000.0
2011-07-15 09:30:00,58.09,58.29,57.71,57.87,323000.0,32.0361,32.1464,31.8265,31.9148,323000.0
2011-07-15 10:00:00,57.9,58.09,57.5,57.67,153500.0,31.9313,32.0361,31.7107,31.8045,153500.0
2011-07-15 10:30:00,57.63,57.93,57.55,57.83,78500.0,31.7824,31.9478,31.7383,31.8927,78500.0
2011-07-15 11:00:00,57.81,58.43,57.8,58.38,129000.0,31.8817,32.2236,31.8762,32.196,129000.0
2011-07-15 11:30:00,58.35,58.44,58.22,58.28,97000.0,32.1795,32.2291,32.1078,32.1409,97000.0
2011-07-15 12:00:00,58.28,58.63,58.28,58.53,158500.0,32.1409,32.3339,32.1409,32.2787,158500.0
2011-07-15 12:30:00,58.56,58.58,58.18,58.18,49000.0,32.2953,32.3063,32.0857,32.0857,49000.0
2011-07-15 13:00:00,58.16,58.2,58.07,58.13,50000.0,32.0747,32.0968,32.0251,32.0581,50000.0
2011-07-15 13:30:00,58.17,58.24,57.93,57.93,74000.0,32.0802,32.1188,31.9478,31.9478,74000.0
2011-07-15 14:00:00,57.96,58.09,57.93,58.05,84500.0,31.9644,32.0361,31.9478,32.014,84500.0
2011-07-15 14:30:00,58.03,58.25,57.91,58.2,186500.0,32.003,32.1243,31.9368,32.0968,186500.0
2011-07-15 15:00:00,58.17,58.48,58.15,58.43,205500.0,32.0802,32.2512,32.0692,32.2236,205500.0
2011-07-15 15:30:00,58.43,58.56,58.32,58.49,367500.0,32.2236,32.2953,32.1629,32.2567,367500.0
2011-07-18 09:30:00,58.21,58.4,58.06,58.33,90000.0,32.1023,32.207,32.0195,32.1684,90000.0
2011-07-18 10:00:00,58.27,58.27,57.7,57.83,132500.0,32.1354,32.1354,31.821,31.8927,132500.0
2011-07-18 10:30:00,57.79,57.84,57.57,57.66,85000.0,31.8706,31.8982,31.7493,31.7989,85000.0
2011-07-18 11:00:00,57.68,57.73,57.5,57.65,70500.0,31.81,31.8376,31.7107,31.7934,70500.0
2011-07-18 11:30:00,57.62,57.62,57.41,57.45,105500.0,31.7769,31.7769,31.6611,31.6831,105500.0
2011-07-18 12:00:00,57.45,57.55,57.4,57.55,74000.0,31.6831,31.7383,31.6556,31.7383,74000.0
2011-07-18 12:30:00,57.57,57.57,57.38,57.43,105000.0,31.7493,31.7493,31.6445,31.6721,105000.0
2011-07-18 13:00:00,57.42,57.44,57.25,57.28,113500.0,31.6666,31.6776,31.5728,31.5894,113500.0
2011-07-18 13:30:00,57.27,57.52,57.26,57.27,98500.0,31.5839,31.7217,31.5784,31.5839,98500.0
2011-07-18 14:00:00,57.28,57.29,57.18,57.22,87000.0,31.5894,31.5949,31.5342,31.5563,87000.0
2011-07-18 14:30:00,57.2,57.23,57.04,57.19,101500.0,31.5453,31.5618,31.457,31.5397,101500.0
2011-07-18 15:00:00,57.22,57.28,57.09,57.13,189000.0,31.5563,31.5894,31.4846,31.5067,189000.0
2011-07-18 15:30:00,57.15,57.29,57.08,57.19,373000.0,31.5177,31.5949,31.4791,31.5397,373000.0
2011-07-19 09:30:00,57.38,57.6,57.23,57.37,201500.0,31.6445,31.7659,31.5618,31.639,201500.0
2011-07-19 10:00:00,57.37,57.46,57.24,57.34,139500.0,31.639,31.6886,31.5673,31.6225,139500.0
2011-07-19 10:30:00,57.35,57.55,57.22,57.52,97000.0,31.628,31.7383,31.5563,31.7217,97000.0
2011-07-19 11:00:00,57.54,57.61,57.4,57.51,52000.0,31.7328,31.7714,31.6556,31.7162,52000.0
2011-07-19 11:30:00,57.52,57.6,57.46,57.56,58000.0,31.7217,31.7659,31.6886,31.7438,58000.0
2011-07-19 12:00:00,57.55,57.55,57.38,57.39,38500.0,31.7383,31.7383,31.6445,31.65,38500.0
2011-07-19 12:30:00,57.41,57.45,57.28,57.43,54500.0,31.6611,31.6831,31.5894,31.6721,54500.0
2011-07-19 13:00:00,57.41,57.52,57.28,57.47,33500.0,31.6611,31.7217,31.5894,31.6942,33500.0
2011-07-19 13:30:00,57.47,57.73,57.44,57.61,147000.0,31.6942,31.8376,31.6776,31.7714,147000.0
2011-07-19 14:00:00,57.62,57.75,57.55,57.73,76500.0,31.7769,31.8486,31.7383,31.8376,76500.0
2011-07-19 14:30:00,57.74,57.9,57.68,57.85,77000.0,31.8431,31.9313,31.81,31.9037,77000.0
2011-07-19 15:00:00,57.88,57.99,57.83,57.88,86000.0,31.9203,31.9809,31.8927,31.9203,86000.0
2011-07-19 15:30:00,57.87,57.94,57.8,57.87,276500.0,31.9148,31.9534,31.8762,31.9148,276500.0
2011-07-20 09:30:00,58.01,58.08,57.6,57.73,189500.0,31.992,32.0306,31.7659,31.8376,189500.0
2011-07-20 10:00:00,57.73,57.96,57.65,57.83,147000.0,31.8376,31.9644,31.7934,31.8927,147000.0
2011-07-20 10:30:00,57.84,57.84,57.54,57.6,129000.0,31.8982,31.8982,31.7328,31.7659,129000.0
2011-07-20 11:00:00,57.62,57.66,57.4,57.41,111500.0,31.7769,31.7989,31.6556,31.6611,111500.0
2011-07-20 11:30:00,57.41,57.48,57.26,57.3,112000.0,31.6611,31.6997,31.5784,31.6004,112000.0
2011-07-20 12:00:00,57.3,57.34,57.22,57.26,67000.0,31.6004,31.6225,31.5563,31.5784,67000.0
2011-07-20 12:30:00,57.26,57.29,57.2,57.28,50000.0,31.5784,31.5949,31.5453,31.5894,50000.0
2011-07-20 13:00:00,57.28,57.34,57.26,57.27,47500.0,31.5894,31.6225,31.5784,31.5839,47500.0
2011-07-20 13:30:00,57.31,57.37,57.3,57.3,51000.0,31.6059,31.639,31.6004,31.6004,51000.0
2011-07-20 14:00:00,57.33,57.37,57.27,57.33,65500.0,31.617,31.639,31.5839,31.617,65500.0
2011-07-20 14:30:00,57.36,57.37,57.16,57.18,82000.0,31.6335,31.639,31.5232,31.5342,82000.0
2011-07-20 15:00:00,57.21,57.23,57.1,57.14,112500.0,31.5508,31.5618,31.4901,31.5122,112500.0
2011-07-20 15:30:00,57.13,57.22,57.08,57.1,298000.0,31.5067,31.5563,31.4791,31.4901,298000.0
2011-07-21 09:30:00,57.44,57.61,57.25,57.35,169000.0,31.6776,31.7714,31.5728,31.628,169000.0
2011-07-21 10:00:00,57.34,57.42,57.28,57.35,246000.0,31.6225,31.6666,31.5894,31.628,246000.0
2011-07-21 10:30:00,57.39,57.54,57.32,57.47,120500.0,31.65,31.7328,31.6114,31.6942,120500.0
2011-07-21 11:00:00,57.47,57.52,57.3,57.31,123500.0,31.6942,31.7217,31.6004,31.6059,123500.0
2011-07-21 11:30:00,57.31,57.34,57.06,57.17,173000.0,31.6059,31.6225,31.4681,31.5287,173000.0
2011-07-21 12:00:00,57.15,57.24,57.15,57.21,115000.0,31.5177,31.5673,31.5177,31.5508,115000.0
2011-07-21 12:30:00,57.2,57.31,57.0,57.21,201000.0,31.5453,31.6059,31.435,31.5508,201000.0
2011-07-21 13:00:00,57.2,57.26,57.14,57.2,149500.0,31.5453,31.5784,31.5122,31.5453,149500.0
2011-07-21 13:30:00,57.25,57.25,57.01,57.12,58000.0,31.5728,31.5728,31.4405,31.5011,58000.0
2011-07-21 14:00:00,57.13,57.23,57.09,57.19,110000.0,31.5067,31.5618,31.4846,31.5397,110000.0
2011-07-21 14:30:00,57.19,57.32,57.19,57.3,113500.0,31.5397,31.6114,31.5397,31.6004,113500.0
2011-07-21 15:00:00,57.31,57.38,57.23,57.36,176000.0,31.6059,31.6445,31.5618,31.6335,176000.0
2011-07-21 15:30:00,57.36,57.38,57.29,57.34,297500.0,31.6335,31.6445,31.5949,31.6225,297500.0
2011-07-22 09:30:00,57.26,57.44,57.09,57.19,122500.0,31.5784,31.6776,31.4846,31.5397,122500.0
2011-07-22 10:00:00,57.18,57.29,57.08,57.12,123000.0,31.5342,31.5949,31.4791,31.5011,123000.0
2011-07-22 10:30:00,57.12,57.12,57.02,57.06,63500.0,31.5011,31.5011,31.446,31.4681,63500.0
2011-07-22 11:00:00,57.09,57.18,57.07,57.18,59000.0,31.4846,31.5342,31.4736,31.5342,59000.0
2011-07-22 11:30:00,57.18,57.22,57.16,57.16,98500.0,31.5342,31.5563,31.5232,31.5232,98500.0
2011-07-22 12:00:00,57.18,57.2,57.14,57.19,56500.0,31.5342,31.5453,31.5122,31.5397,56500.0
2011-07-22 12:30:00,57.16,57.2,57.1,57.18,61500.0,31.5232,31.5453,31.4901,31.5342,61500.0
2011-07-22 13:00:00,57.2,57.2,57.1,57.13,90500.0,31.5453,31.5453,31.4901,31.5067,90500.0
2011-07-22 13:30:00,57.13,57.14,57.06,57.1,51500.0,31.5067,31.5122,31.4681,31.4901,51500.0
2011-07-22 14:00:00,57.09,57.13,57.07,57.12,57500.0,31.4846,31.5067,31.4736,31.5011,57500.0
2011-07-22 14:30:00,57.14,57.2,57.07,57.17,107000.0,31.5122,31.5453,31.4736,31.5287,107000.0
2011-07-22 15:00:00,57.17,57.21,57.09,57.18,87500.0,31.5287,31.5508,31.4846,31.5342,87500.0
2011-07-22 15:30:00,57.19,57.21,57.11,57.14,259500.0,31.5397,31.5508,31.4956,31.5122,259500.0
2011-07-25 09:30:00,56.75,56.87,56.36,56.61,251500.0,31.2971,31.3633,31.082,31.2199,251500.0
2011-07-25 10:00:00,56.65,56.69,56.43,56.43,173500.0,31.2419,31.264,31.1206,31.1206,173500.0
2011-07-25 10:30:00,56.42,56.5,56.36,56.37,193500.0,31.1151,31.1592,31.082,31.0875,193500.0
2011-07-25 11:00:00,56.38,56.49,56.34,56.41,134500.0,31.093,31.1537,31.071,31.1096,134500.0
2011-07-25 11:30:00,56.43,56.53,56.4,56.49,105000.0,31.1206,31.1758,31.1041,31.1537,105000.0
2011-07-25 12:00:00,56.5,56.7,56.47,56.68,76000.0,31.1592,31.2695,31.1427,31.2585,76000.0
2011-07-25 12:30:00,56.69,56.98,56.69,56.97,206500.0,31.264,31.4239,31.264,31.4184,206500.0
2011-07-25 13:00:00,56.98,57.13,56.98,57.1,87000.0,31.4239,31.5067,31.4239,31.4901,87000.0
2011-07-25 13:30:00,57.11,57.2,57.1,57.17,66500.0,31.4956,31.5453,31.4901,31.5287,66500.0
2011-07-25 14:00:00,57.19,57.36,57.19,57.32,83500.0,31.5397,31.6335,31.5397,31.6114,83500.0
2011-07-25 14:30:00,57.33,57.34,57.01,57.03,180000.0,31.617,31.6225,31.4405,31.4515,180000.0
2011-07-25 15:00:00,57.0,57.16,57.0,57.09,148500.0,31.435,31.5232,31.435,31.4846,148500.0
2011-07-25 15:30:00,57.1,57.13,56.96,56.96,288000.0,31.4901,31.5067,31.4129,31.4129,288000.0
2011-07-26 09:30:00,57.12,57.4,56.86,56.86,135500.0,31.5011,31.6556,31.3578,31.3578,135500.0
2011-07-26 10:00:00,56.93,56.94,56.6,56.64,244500.0,31.3964,31.4019,31.2144,31.2364,244500.0
2011-07-26 10:30:00,56.64,56.91,56.58,56.81,128500.0,31.2364,31.3853,31.2033,31.3302,128500.0
2011-07-26 11:00:00,56.81,56.97,56.78,56.85,80500.0,31.3302,31.4184,31.3136,31.3522,80500.0
2011-07-26 11:30:00,56.83,56.87,56.71,56.85,101500.0,31.3412,31.3633,31.275,31.3522,101500.0
2011-07-26 12:00:00,56.86,57.11,56.82,57.1,60500.0,31.3578,31.4956,31.3357,31.4901,60500.0
2011-07-26 12:30:00,57.09,57.15,57.04,57.1,57500.0,31.4846,31.5177,31.457,31.4901,57500.0
2011-07-26 13:00:00,57.14,57.14,57.01,57.11,43500.0,31.5122,31.5122,31.4405,31.4956,43500.0
2011-07-26 13:30:00,57.12,57.21,57.09,57.18,56000.0,31.5011,31.5508,31.4846,31.5342,56000.0
2011-07-26 14:00:00,57.19,57.36,57.19,57.32,92500.0,31.5397,31.6335,31.5397,31.6114,92500.0
2011-07-26 14:30:00,57.33,57.34,57.21,57.21,82000.0,31.617,31.6225,31.5508,31.5508,82000.0
2011-07-26 15:00:00,57.21,57.27,57.15,57.17,104000.0,31.5508,31.5839,31.5177,31.5287,104000.0
2011-07-26 15:30:00,57.17,57.19,56.94,57.02,293000.0,31.5287,31.5397,31.4019,31.446,293000.0
2011-07-27 09:30:00,56.81,57.0,56.2,56.2,154000.0,31.3302,31.435,30.9938,30.9938,154000.0
2011-07-27 10:00:00,56.2,56.21,55.83,55.86,283500.0,30.9938,30.9993,30.7897,30.8063,283500.0
2011-07-27 10:30:00,55.81,55.99,55.71,55.87,113000.0,30.7787,30.878,30.7235,30.8118,113000.0
2011-07-27 11:00:00,55.89,56.03,55.81,56.03,52000.0,30.8228,30.9,30.7787,30.9,52000.0
2011-07-27 11:30:00,56.0,56.06,55.81,55.81,82000.0,30.8835,30.9166,30.7787,30.7787,82000.0
2011-07-27 12:00:00,55.84,55.93,55.76,55.89,79000.0,30.7952,30.8449,30.7511,30.8228,79000.0
2011-07-27 12:30:00,55.93,56.11,55.85,55.9,127500.0,30.8449,30.9441,30.8007,30.8283,127500.0
2011-07-27 13:00:00,55.9,56.09,55.88,55.99,62500.0,30.8283,30.9331,30.8173,30.878,62500.0
2011-07-27 13:30:00,55.96,56.04,55.9,56.01,85000.0,30.8614,30.9055,30.8283,30.889,85000.0
2011-07-27 14:00:00,55.99,56.01,55.9,55.9,90000.0,30.878,30.889,30.8283,30.8283,90000.0
2011-07-27 14:30:00,55.88,55.98,55.64,55.75,154500.0,30.8173,30.8724,30.6849,30.7456,154500.0
2011-07-27 15:00:00,55.77,55.78,55.35,55.56,214000.0,30.7566,30.7621,30.525,30.6408,214000.0
2011-07-27 15:30:00,55.54,55.87,55.54,55.71,358500.0,30.6298,30.8118,30.6298,30.7235,358500.0
2011-07-28 09:30:00,56.36,57.04,56.23,56.96,517000.0,31.082,31.457,31.0103,31.4129,517000.0
2011-07-28 10:00:00,56.91,57.12,56.67,57.05,315500.0,31.3853,31.5011,31.253,31.4625,315500.0
2011-07-28 10:30:00,57.04,57.11,56.92,57.11,252000.0,31.457,31.4956,31.3908,31.4956,252000.0
2011-07-28 11:00:00,57.11,57.49,57.05,57.43,244500.0,31.4956,31.7052,31.4625,31.6721,244500.0
2011-07-28 11:30:00,57.42,57.47,57.27,57.3,127500.0,31.6666,31.6942,31.5839,31.6004,127500.0
2011-07-28 12:00:00,57.31,57.39,57.22,57.28,102000.0,31.6059,31.65,31.5563,31.5894,102000.0
2011-07-28 12:30:00,57.26,57.37,57.07,57.26,71500.0,31.5784,31.639,31.4736,31.5784,71500.0
2011-07-28 13:00:00,57.31,57.37,57.19,57.23,138000.0,31.6059,31.639,31.5397,31.5618,138000.0
2011-07-28 13:30:00,57.25,57.3,57.12,57.13,91500.0,31.5728,31.6004,31.5011,31.5067,91500.0
2011-07-28 14:00:00,57.16,57.22,56.8,56.8,166500.0,31.5232,31.5563,31.3247,31.3247,166500.0
2011-07-28 14:30:00,56.86,56.91,56.7,56.83,98500.0,31.3578,31.3853,31.2695,31.3412,98500.0
2011-07-28 15:00:00,56.84,56.95,56.8,56.85,134500.0,31.3467,31.4074,31.3247,31.3522,134500.0
2011-07-28 15:30:00,56.87,56.87,56.6,56.77,334500.0,31.3633,31.3633,31.2144,31.3081,334500.0
2011-07-29 09:30:00,55.97,57.09,55.97,57.09,267500.0,30.8669,31.4846,30.8669,31.4846,267500.0
2011-07-29 10:00:00,57.08,57.75,57.02,57.68,507000.0,31.4791,31.8486,31.446,31.81,507000.0
2011-07-29 10:30:00,57.66,58.15,57.56,58.1,415000.0,31.7989,32.0692,31.7438,32.0416,415000.0
2011-07-29 11:00:00,58.08,58.87,58.06,58.65,475000.0,32.0306,32.4663,32.0195,32.3449,475000.0
2011-07-29 11:30:00,58.66,58.87,58.56,58.76,189500.0,32.3504,32.4663,32.2953,32.4056,189500.0
2011-07-29 12:00:00,58.76,58.83,58.24,58.28,194500.0,32.4056,32.4442,32.1188,32.1409,194500.0
2011-07-29 12:30:00,58.26,58.37,58.15,58.18,160500.0,32.1298,32.1905,32.0692,32.0857,160500.0
2011-07-29 13:00:00,58.13,58.42,58.13,58.42,114000.0,32.0581,32.2181,32.0581,32.2181,114000.0
2011-07-29 13:30:00,58.38,58.45,58.25,58.29,105500.0,32.196,32.2346,32.1243,32.1464,105500.0
2011-07-29 14:00:00,58.29,58.29,58.12,58.16,108000.0,32.1464,32.1464,32.0526,32.0747,108000.0
2011-07-29 14:30:00,58.16,58.63,58.08,58.5,307500.0,32.0747,32.3339,32.0306,32.2622,307500.0
2011-07-29 15:00:00,58.46,58.46,58.16,58.25,163000.0,32.2401,32.2401,32.0747,32.1243,163000.0
2011-07-29 15:30:00,58.25,58.26,57.14,57.75,613000.0,32.1243,32.1298,31.5122,31.8486,613000.0
2011-08-01 09:30:00,58.85,58.91,57.4,57.4,297500.0,32.4552,32.4883,31.6556,31.6556,297500.0
2011-08-01 10:00:00,57.4,57.4,56.88,57.07,230000.0,31.6556,31.6556,31.3688,31.4736,230000.0
2011-08-01 10:30:00,57.09,57.4,57.05,57.2,93500.0,31.4846,31.6556,31.4625,31.5453,93500.0
2011-08-01 11:00:00,57.23,57.28,57.07,57.22,106000.0,31.5618,31.5894,31.4736,31.5563,106000.0
2011-08-01 11:30:00,57.25,57.28,56.97,57.16,108000.0,31.5728,31.5894,31.4184,31.5232,108000.0
2011-08-01 12:00:00,57.16,57.27,56.99,57.07,84500.0,31.5232,31.5839,31.4294,31.4736,84500.0
2011-08-01 12:30:00,57.07,57.16,56.97,57.07,77000.0,31.4736,31.5232,31.4184,31.4736,77000.0
2011-08-01 13:00:00,57.05,57.14,56.9,57.06,114500.0,31.4625,31.5122,31.3798,31.4681,114500.0
2011-08-01 13:30:00,57.08,57.23,57.08,57.17,62000.0,31.4791,31.5618,31.4791,31.5287,62000.0
2011-08-01 14:00:00,57.17,57.19,56.91,57.03,79000.0,31.5287,31.5397,31.3853,31.4515,79000.0
2011-08-01 14:30:00,57.02,57.34,57.02,57.3,75000.0,31.446,31.6225,31.446,31.6004,75000.0
2011-08-01 15:00:00,57.3,57.59,57.28,57.59,189000.0,31.6004,31.7603,31.5894,31.7603,189000.0
2011-08-01 15:30:00,57.56,57.81,57.39,57.6,448000.0,31.7438,31.8817,31.65,31.7659,448000.0
2011-08-02 09:30:00,56.88,57.44,56.88,57.28,192500.0,31.3688,31.6776,31.3688,31.5894,192500.0
2011-08-02 10:00:00,57.35,57.36,56.96,57.01,146500.0,31.628,31.6335,31.4129,31.4405,146500.0
2011-08-02 10:30:00,57.02,57.11,56.72,56.72,167000.0,31.446,31.4956,31.2805,31.2805,167000.0
2011-08-02 11:00:00,56.77,57.03,56.66,56.96,153000.0,31.3081,31.4515,31.2475,31.4129,153000.0
2011-08-02 11:30:00,56.97,57.16,56.89,57.09,45500.0,31.4184,31.5232,31.3743,31.4846,45500.0
2011-08-02 12:00:00,57.06,57.16,56.97,57.11,32000.0,31.4681,31.5232,31.4184,31.4956,32000.0
2011-08-02 12:30:00,57.11,57.11,56.65,56.75,64500.0,31.4956,31.4956,31.2419,31.2971,64500.0
2011-08-02 13:00:00,56.74,56.96,56.74,56.78,50500.0,31.2916,31.4129,31.2916,31.3136,50500.0
2011-08-02 13:30:00,56.8,56.8,56.5,56.51,92000.0,31.3247,31.3247,31.1592,31.1647,92000.0
2011-08-02 14:00:00,56.5,56.75,56.5,56.64,83000.0,31.1592,31.2971,31.1592,31.2364,83000.0
2011-08-02 14:30:00,56.64,56.64,56.44,56.63,111500.0,31.2364,31.2364,31.1261,31.2309,111500.0
2011-08-02 15:00:00,56.62,56.67,56.31,56.34,101500.0,31.2254,31.253,31.0544,31.071,101500.0
2011-08-02 15:30:00,56.35,56.42,55.99,56.04,649500.0,31.0765,31.1151,30.878,30.9055,649500.0
2011-08-03 09:30:00,56.17,56.49,55.8,55.91,261500.0,30.9772,31.1537,30.7732,30.8338,261500.0
2011-08-03 10:00:00,55.88,56.07,55.69,55.79,218000.0,30.8173,30.9221,30.7125,30.7677,218000.0
2011-08-03 10:30:00,55.74,55.8,55.11,55.23,214000.0,30.7401,30.7732,30.3926,30.4588,214000.0
2011-08-03 11:00:00,55.21,55.58,55.09,55.2,147500.0,30.4478,30.6518,30.3816,30.4423,147500.0
2011-08-03 11:30:00,55.22,55.39,55.09,55.11,84500.0,30.4533,30.5471,30.3816,30.3926,84500.0
2011-08-03 12:00:00,55.14,55.28,55.0,55.28,116500.0,30.4092,30.4864,30.332,30.4864,116500.0
2011-08-03 12:30:00,55.3,55.45,55.18,55.23,91500.0,30.4974,30.5802,30.4313,30.4588,91500.0
2011-08-03 13:00:00,55.22,55.39,55.17,55.35,96500.0,30.4533,30.5471,30.4257,30.525,96500.0
2011-08-03 13:30:00,55.39,55.95,55.35,55.93,142000.0,30.5471,30.8559,30.525,30.8449,142000.0
2011-08-03 14:00:00,55.88,56.2,55.87,55.89,134500.0,30.8173,30.9938,30.8118,30.8228,134500.0
2011-08-03 14:30:00,55.96,56.08,55.81,55.99,99000.0,30.8614,30.9276,30.7787,30.878,99000.0
2011-08-03 15:00:00,56.05,56.12,55.84,55.84,188000.0,30.911,30.9497,30.7952,30.7952,188000.0
2011-08-03 15:30:00,55.85,56.06,55.79,56.0,301000.0,30.8007,30.9166,30.7677,30.8835,301000.0
2011-08-04 09:30:00,55.48,55.86,54.92,54.98,220000.0,30.5967,30.8063,30.2879,30.321,220000.0
2011-08-04 10:00:00,54.97,55.02,54.66,54.66,203000.0,30.3154,30.343,30.1445,30.1445,203000.0
2011-08-04 10:30:00,54.71,54.79,54.3,54.33,155500.0,30.172,30.2162,29.9459,29.9625,155500.0
2011-08-04 11:00:00,54.33,54.76,54.28,54.43,116500.0,29.9625,30.1996,29.9349,30.0176,116500.0
2011-08-04 11:30:00,54.44,54.52,54.1,54.4,140000.0,30.0231,30.0673,29.8356,30.0011,140000.0
2011-08-04 12:00:00,54.42,54.53,54.28,54.43,56500.0,30.0121,30.0728,29.9349,30.0176,56500.0
2011-08-04 12:30:00,54.43,54.49,54.29,54.43,120000.0,30.0176,30.0507,29.9404,30.0176,120000.0
2011-08-04 13:00:00,54.4,54.74,54.4,54.72,113000.0,30.0011,30.1886,30.0011,30.1776,113000.0
2011-08-04 13:30:00,54.68,54.69,54.31,54.42,60000.0,30.1555,30.161,29.9515,30.0121,60000.0
2011-08-04 14:00:00,54.42,54.49,54.1,54.19,183000.0,30.0121,30.0507,29.8356,29.8853,183000.0
2011-08-04 14:30:00,54.17,54.49,54.16,54.29,175000.0,29.8742,30.0507,29.8687,29.9404,175000.0
2011-08-04 15:00:00,54.26,54.4,53.86,53.87,257500.0,29.9239,30.0011,29.7033,29.7088,257500.0
2011-08-04 15:30:00,53.87,53.93,53.08,53.11,908500.0,29.7088,29.7419,29.2731,29.2897,908500.0
2011-08-05 09:30:00,53.72,54.3,52.5,52.53,512000.0,29.6261,29.9459,28.9533,28.9698,512000.0
2011-08-05 10:00:00,52.51,53.76,52.4,53.59,349000.0,28.9588,29.6481,28.8981,29.5544,349000.0
2011-08-05 10:30:00,53.58,53.63,53.18,53.31,260500.0,29.5489,29.5764,29.3283,29.4,260500.0
2011-08-05 11:00:00,53.35,53.58,53.02,53.35,274000.0,29.422,29.5489,29.24,29.422,274000.0
2011-08-05 11:30:00,53.41,53.49,52.86,52.98,247000.0,29.4551,29.4992,29.1518,29.218,247000.0
2011-08-05 12:00:00,52.98,53.86,52.95,53.2,342000.0,29.218,29.7033,29.2014,29.3393,342000.0
2011-08-05 12:30:00,53.17,54.76,53.04,53.89,379000.0,29.3228,30.1996,29.2511,29.7198,379000.0
2011-08-05 13:00:00,53.92,53.94,53.26,53.57,300500.0,29.7364,29.7474,29.3724,29.5434,300500.0
2011-08-05 13:30:00,53.63,54.99,53.59,54.1,521000.0,29.5764,30.3265,29.5544,29.8356,521000.0
2011-08-05 14:00:00,54.08,54.38,53.92,54.05,245500.0,29.8246,29.9901,29.7364,29.8081,245500.0
2011-08-05 14:30:00,53.99,54.04,53.49,53.52,250500.0,29.775,29.8026,29.4992,29.5158,250500.0
2011-08-05 15:00:00,53.51,53.57,52.91,53.26,467500.0,29.5103,29.5434,29.1794,29.3724,467500.0
2011-08-05 15:30:00,53.24,54.14,53.23,53.88,550500.0,29.3614,29.8577,29.3558,29.7143,550500.0
2011-08-08 09:30:00,52.4,53.26,52.4,52.97,353000.0,28.8981,29.3724,28.8981,29.2125,353000.0
2011-08-08 10:00:00,53.0,53.11,52.48,52.58,261500.0,29.229,29.2897,28.9422,28.9974,261500.0
2011-08-08 10:30:00,52.52,52.98,52.4,52.82,290500.0,28.9643,29.218,28.8981,29.1297,290500.0
2011-08-08 11:00:00,52.76,53.48,52.7,52.9,171500.0,29.0966,29.4937,29.0636,29.1739,171500.0
2011-08-08 11:30:00,52.88,53.15,52.67,52.93,127500.0,29.1628,29.3117,29.047,29.1904,127500.0
2011-08-08 12:00:00,52.93,52.93,52.45,52.47,126000.0,29.1904,29.1904,28.9257,28.9367,126000.0
2011-08-08 12:30:00,52.45,52.62,52.31,52.4,100000.0,28.9257,29.0194,28.8485,28.8981,100000.0
2011-08-08 13:00:00,52.43,52.52,52.0,52.3,208000.0,28.9147,28.9643,28.6775,28.843,208000.0
2011-08-08 13:30:00,52.27,52.28,51.18,51.25,341000.0,28.8264,28.8319,28.2253,28.2639,341000.0
2011-08-08 14:00:00,51.24,51.38,50.0,50.73,433000.0,28.2584,28.3356,27.5745,27.9771,433000.0
2011-08-08 14:30:00,50.76,50.98,50.34,50.48,253000.0,27.9937,28.115,27.762,27.8392,253000.0
2011-08-08 15:00:00,50.42,51.75,50.4,51.06,483500.0,27.8062,28.5396,27.7951,28.1591,483500.0
2011-08-08 15:30:00,50.98,51.14,49.31,49.44,1061000.0,28.115,28.2032,27.194,27.2657,1061000.0
2011-08-09 09:30:00,50.64,51.81,50.64,51.49,446000.0,27.9275,28.5727,27.9275,28.3962,446000.0
2011-08-09 10:00:00,51.4,51.84,51.33,51.7,224000.0,28.3466,28.5893,28.308,28.5121,224000.0
2011-08-09 10:30:00,51.74,52.24,51.58,52.19,280500.0,28.5341,28.8099,28.4459,28.7823,280500.0
2011-08-09 11:00:00,52.13,52.3,51.75,52.3,237000.0,28.7492,28.843,28.5396,28.843,237000.0
2011-08-09 11:30:00,52.26,52.28,51.97,52.22,247500.0,28.8209,28.8319,28.661,28.7988,247500.0
2011-08-09 12:00:00,52.23,52.29,51.72,51.72,401500.0,28.8044,28.8374,28.5231,28.5231,401500.0
2011-08-09 12:30:00,51.77,52.0,51.73,51.76,130000.0,28.5507,28.6775,28.5286,28.5452,130000.0
2011-08-09 13:00:00,51.75,51.79,51.61,51.63,196000.0,28.5396,28.5617,28.4624,28.4735,196000.0
2011-08-09 13:30:00,51.64,51.7,51.39,51.6,331500.0,28.479,28.5121,28.3411,28.4569,331500.0
2011-08-09 14:00:00,51.59,51.99,50.74,51.0,391000.0,28.4514,28.672,27.9826,28.126,391000.0
2011-08-09 14:30:00,50.97,51.13,49.46,50.62,582000.0,28.1095,28.1977,27.2767,27.9165,582000.0
2011-08-09 15:00:00,50.61,51.86,50.32,51.77,445500.0,27.9109,28.6003,27.751,28.5507,445500.0
2011-08-09 15:30:00,51.82,53.31,51.43,53.29,1263000.0,28.5782,29.4,28.3632,29.3889,1263000.0
2011-08-10 09:30:00,52.05,52.63,50.1,50.17,964000.0,28.7051,29.0249,27.6297,27.6683,964000.0
2011-08-10 10:00:00,50.1,50.24,48.0,49.01,1244500.0,27.6297,27.7069,26.4715,27.0286,1244500.0
2011-08-10 10:30:00,49.03,49.9,49.03,49.54,481000.0,27.0396,27.5194,27.0396,27.3208,481000.0
2011-08-10 11:00:00,49.48,49.96,49.32,49.56,629500.0,27.2878,27.5525,27.1995,27.3319,629500.0
2011-08-10 11:30:00,49.62,50.0,49.52,49.92,523000.0,27.365,27.5745,27.3098,27.5304,523000.0
2011-08-10 12:00:00,49.92,50.4,49.79,49.95,388000.0,27.5304,27.7951,27.4587,27.547,388000.0
2011-08-10 12:30:00,49.99,50.28,49.9,50.19,258000.0,27.569,27.7289,27.5194,27.6793,258000.0
2011-08-10 13:00:00,50.18,50.25,49.68,50.14,176500.0,27.6738,27.7124,27.3981,27.6517,176500.0
2011-08-10 13:30:00,50.1,50.5,49.84,50.26,318500.0,27.6297,27.8503,27.4863,27.7179,318500.0
2011-08-10 14:00:00,50.26,50.4,49.5,49.62,810000.0,27.7179,27.7951,27.2988,27.365,810000.0
2011-08-10 14:30:00,49.62,50.05,49.23,49.65,416500.0,27.365,27.6021,27.1499,27.3815,416500.0
2011-08-10 15:00:00,49.69,49.73,48.48,48.51,541000.0,27.4036,27.4256,26.7363,26.7528,541000.0
2011-08-10 15:30:00,48.55,48.56,47.8,47.81,1455500.0,26.7749,26.7804,26.3612,26.3668,1455500.0
2011-08-11 09:30:00,48.4,49.3,48.4,48.87,631500.0,26.6921,27.1885,26.6921,26.9513,631500.0
2011-08-11 10:00:00,48.9,49.99,48.87,49.72,330500.0,26.9679,27.569,26.9513,27.4201,330500.0
2011-08-11 10:30:00,49.7,50.06,49.49,49.64,326000.0,27.4091,27.6076,27.2933,27.376,326000.0
2011-08-11 11:00:00,49.66,49.78,49.24,49.3,272000.0,27.387,27.4532,27.1554,27.1885,272000.0
2011-08-11 11:30:00,49.32,50.0,49.3,49.83,170000.0,27.1995,27.5745,27.1885,27.4808,170000.0
2011-08-11 12:00:00,49.82,50.0,49.5,49.58,135000.0,27.4753,27.5745,27.2988,27.3429,135000.0
2011-08-11 12:30:00,49.58,50.61,49.55,50.6,177000.0,27.3429,27.9109,27.3264,27.9054,177000.0
2011-08-11 13:00:00,50.58,50.74,50.07,50.22,192000.0,27.8944,27.9826,27.6131,27.6959,192000.0
2011-08-11 13:30:00,50.3,50.5,50.02,50.28,184000.0,27.74,27.8503,27.5856,27.7289,184000.0
2011-08-11 14:00:00,50.34,50.7,50.28,50.54,183000.0,27.762,27.9606,27.7289,27.8723,183000.0
2011-08-11 14:30:00,50.54,51.13,50.54,51.1,270000.0,27.8723,28.1977,27.8723,28.1812,270000.0
2011-08-11 15:00:00,51.1,51.64,51.02,51.53,291500.0,28.1812,28.479,28.137,28.4183,291500.0
2011-08-11 15:30:00,51.54,51.98,51.28,51.3,969500.0,28.4238,28.6665,28.2804,28.2915,969500.0
2011-08-12 09:30:00,51.78,52.37,51.57,51.98,295500.0,28.5562,28.8816,28.4404,28.6665,295500.0
2011-08-12 10:00:00,51.98,52.06,51.2,51.66,188500.0,28.6665,28.7106,28.2363,28.49,188500.0
2011-08-12 10:30:00,51.72,51.79,51.02,51.32,177000.0,28.5231,28.5617,28.137,28.3025,177000.0
2011-08-12 11:00:00,51.31,51.84,51.2,51.69,93500.0,28.297,28.5893,28.2363,28.5065,93500.0
2011-08-12 11:30:00,51.63,51.95,51.56,51.85,129500.0,28.4735,28.6499,28.4349,28.5948,129500.0
2011-08-12 12:00:00,51.88,51.99,51.68,51.94,55000.0,28.6113,28.672,28.501,28.6444,55000.0
2011-08-12 12:30:00,51.93,51.94,51.34,51.69,65000.0,28.6389,28.6444,28.3135,28.5065,65000.0
2011-08-12 13:00:00,51.72,51.75,51.41,51.52,78000.0,28.5231,28.5396,28.3521,28.4128,78000.0
2011-08-12 13:30:00,51.49,51.68,51.4,51.68,51000.0,28.3962,28.501,28.3466,28.501,51000.0
2011-08-12 14:00:00,51.71,51.77,51.05,51.13,116000.0,28.5176,28.5507,28.1536,28.1977,116000.0
2011-08-12 14:30:00,51.2,51.22,50.84,51.1,113000.0,28.2363,28.2473,28.0378,28.1812,113000.0
2011-08-12 15:00:00,51.11,51.3,50.98,51.01,84000.0,28.1867,28.2915,28.115,28.1315,84000.0
2011-08-12 15:30:00,51.0,51.05,50.7,50.99,250500.0,28.126,28.1536,27.9606,28.1205,250500.0
2011-08-15 09:30:00,51.65,51.96,51.27,51.55,143500.0,28.4845,28.6555,28.2749,28.4293,143500.0
2011-08-15 10:00:00,51.42,51.87,51.37,51.58,93500.0,28.3576,28.6058,28.3301,28.4459,93500.0
2011-08-15 10:30:00,51.64,51.71,51.31,51.42,53000.0,28.479,28.5176,28.297,28.3576,53000.0
2011-08-15 11:00:00,51.4,51.48,51.02,51.29,86000.0,28.3466,28.3907,28.137,28.286,86000.0
2011-08-15 11:30:00,51.26,51.31,51.08,51.26,78000.0,28.2694,28.297,28.1701,28.2694,78000.0
2011-08-15 12:00:00,51.26,51.36,51.18,51.31,47000.0,28.2694,28.3246,28.2253,28.297,47000.0
2011-08-15 12:30:00,51.3,51.79,51.3,51.72,87500.0,28.2915,28.5617,28.2915,28.5231,87500.0
2011-08-15 13:00:00,51.73,51.75,51.52,51.57,59000.0,28.5286,28.5396,28.4128,28.4404,59000.0
2011-08-15 13:30:00,51.57,51.64,51.51,51.55,35000.0,28.4404,28.479,28.4073,28.4293,35000.0
2011-08-15 14:00:00,51.6,51.86,51.55,51.86,67000.0,28.4569,28.6003,28.4293,28.6003,67000.0
2011-08-15 14:30:00,51.86,51.9,51.62,51.72,78000.0,28.6003,28.6224,28.4679,28.5231,78000.0
2011-08-15 15:00:00,51.74,52.04,51.69,51.83,245500.0,28.5341,28.6996,28.5065,28.5838,245500.0
2011-08-15 15:30:00,51.87,52.12,51.78,52.12,482000.0,28.6058,28.7437,28.5562,28.7437,482000.0
2011-08-16 09:30:00,51.57,51.61,51.17,51.48,173000.0,28.4404,28.4624,28.2198,28.3907,173000.0
2011-08-16 10:00:00,51.4,51.69,51.33,51.63,187000.0,28.3466,28.5065,28.308,28.4735,187000.0
2011-08-16 10:30:00,51.68,51.68,51.46,51.61,106500.0,28.501,28.501,28.3797,28.4624,106500.0
2011-08-16 11:00:00,51.61,51.68,51.5,51.65,160500.0,28.4624,28.501,28.4018,28.4845,160500.0
2011-08-16 11:30:00,51.65,51.87,51.58,51.86,82000.0,28.4845,28.6058,28.4459,28.6003,82000.0
2011-08-16 12:00:00,51.86,52.0,51.0,51.05,214000.0,28.6003,28.6775,28.126,28.1536,214000.0
2011-08-16 12:30:00,51.05,51.05,50.18,50.28,505500.0,28.1536,28.1536,27.6738,27.7289,505500.0
2011-08-16 13:00:00,50.27,50.32,49.95,50.06,228500.0,27.7234,27.751,27.547,27.6076,228500.0
2011-08-16 13:30:00,50.1,50.44,49.83,50.25,370500.0,27.6297,27.8172,27.4808,27.7124,370500.0
2011-08-16 14:00:00,50.24,50.46,50.12,50.18,186500.0,27.7069,27.8282,27.6407,27.6738,186500.0
2011-08-16 14:30:00,50.18,50.42,50.06,50.13,194500.0,27.6738,27.8062,27.6076,27.6462,194500.0
2011-08-16 15:00:00,50.15,51.09,50.1,51.05,332000.0,27.6573,28.1757,27.6297,28.1536,332000.0
2011-08-16 15:30:00,51.05,51.57,51.04,51.34,827000.0,28.1536,28.4404,28.1481,28.3135,827000.0
2011-08-17 09:30:00,51.64,52.0,51.08,51.84,396000.0,28.479,28.6775,28.1701,28.5893,396000.0
2011-08-17 10:00:00,51.85,51.89,51.73,51.78,117500.0,28.5948,28.6168,28.5286,28.5562,117500.0
2011-08-17 10:30:00,51.78,51.79,51.36,51.36,137000.0,28.5562,28.5617,28.3246,28.3246,137000.0
2011-08-17 11:00:00,51.35,51.6,51.01,51.02,110500.0,28.319,28.4569,28.1315,28.137,110500.0
2011-08-17 11:30:00,51.08,51.14,50.7,50.89,224000.0,28.1701,28.2032,27.9606,28.0654,224000.0
2011-08-17 12:00:00,50.91,51.0,50.53,50.61,178000.0,28.0764,28.126,27.8668,27.9109,178000.0
2011-08-17 12:30:00,50.62,50.62,50.3,50.35,153500.0,27.9165,27.9165,27.74,27.7676,153500.0
2011-08-17 13:00:00,50.35,50.52,50.2,50.23,146500.0,27.7676,27.8613,27.6848,27.7014,146500.0
2011-08-17 13:30:00,50.26,50.43,50.1,50.26,93500.0,27.7179,27.8117,27.6297,27.7179,93500.0
2011-08-17 14:00:00,50.3,50.52,50.25,50.42,127500.0,27.74,27.8613,27.7124,27.8062,127500.0
2011-08-17 14:30:00,50.42,50.61,50.28,50.61,94500.0,27.8062,27.9109,27.7289,27.9109,94500.0
2011-08-17 15:00:00,50.56,50.78,50.53,50.64,145500.0,27.8834,28.0047,27.8668,27.9275,145500.0
2011-08-17 15:30:00,50.61,50.87,50.54,50.81,460000.0,27.9109,28.0543,27.8723,28.0212,460000.0
2011-08-18 09:30:00,49.73,49.73,48.49,48.72,492500.0,27.4256,27.4256,26.7418,26.8686,492500.0
2011-08-18 10:00:00,48.69,48.69,47.91,48.3,478000.0,26.8521,26.8521,26.4219,26.637,478000.0
2011-08-18 10:30:00,48.27,48.29,47.86,48.08,401000.0,26.6205,26.6315,26.3943,26.5157,401000.0
2011-08-18 11:00:00,48.07,48.17,47.93,47.99,155000.0,26.5102,26.5653,26.4329,26.466,155000.0
2011-08-18 11:30:00,48.01,48.46,47.99,48.27,201500.0,26.4771,26.7252,26.466,26.6205,201500.0
2011-08-18 12:00:00,48.26,48.41,48.04,48.06,375500.0,26.6149,26.6977,26.4936,26.5046,375500.0
2011-08-18 12:30:00,48.02,48.13,47.9,48.0,152000.0,26.4826,26.5432,26.4164,26.4715,152000.0
2011-08-18 13:00:00,48.08,48.1,47.9,47.95,233500.0,26.5157,26.5267,26.4164,26.444,233500.0
2011-08-18 13:30:00,47.95,48.06,47.87,47.98,222500.0,26.444,26.5046,26.3999,26.4605,222500.0
2011-08-18 14:00:00,48.03,48.35,47.98,48.24,296000.0,26.4881,26.6646,26.4605,26.6039,296000.0
2011-08-18 14:30:00,48.22,48.38,47.86,47.86,615500.0,26.5929,26.6811,26.3943,26.3943,615500.0
2011-08-18 15:00:00,47.86,48.23,47.66,48.23,649500.0,26.3943,26.5984,26.284,26.5984,649500.0
2011-08-18 15:30:00,48.25,48.45,48.02,48.13,1057000.0,26.6094,26.7197,26.4826,26.5432,1057000.0
2011-08-19 09:30:00,47.53,48.62,47.53,48.62,573000.0,26.2123,26.8135,26.2123,26.8135,573000.0
2011-08-19 10:00:00,48.67,48.91,48.4,48.86,278000.0,26.841,26.9734,26.6921,26.9458,278000.0
2011-08-19 10:30:00,48.81,48.89,48.2,48.25,330000.0,26.9183,26.9624,26.5818,26.6094,330000.0
2011-08-19 11:00:00,48.21,48.25,47.83,47.93,252000.0,26.5874,26.6094,26.3778,26.4329,252000.0
2011-08-19 11:30:00,47.93,48.45,47.84,48.38,239000.0,26.4329,26.7197,26.3833,26.6811,239000.0
2011-08-19 12:00:00,48.42,48.42,48.16,48.25,136500.0,26.7032,26.7032,26.5598,26.6094,136500.0
2011-08-19 12:30:00,48.27,48.37,48.02,48.03,121000.0,26.6205,26.6756,26.4826,26.4881,121000.0
2011-08-19 13:00:00,48.03,48.1,47.97,48.07,101000.0,26.4881,26.5267,26.455,26.5102,101000.0
2011-08-19 13:30:00,48.03,48.08,47.86,48.02,112500.0,26.4881,26.5157,26.3943,26.4826,112500.0
2011-08-19 14:00:00,48.0,48.09,47.67,47.73,246500.0,26.4715,26.5212,26.2896,26.3226,246500.0
2011-08-19 14:30:00,47.72,47.8,47.3,47.52,356500.0,26.3171,26.3612,26.0855,26.2068,356500.0
2011-08-19 15:00:00,47.52,47.87,47.45,47.78,212000.0,26.2068,26.3999,26.1682,26.3502,212000.0
2011-08-19 15:30:00,47.77,47.77,47.35,47.43,431500.0,26.3447,26.3447,26.1131,26.1572,431500.0
2011-08-22 09:30:00,48.31,48.4,47.87,47.9,276500.0,26.6425,26.6921,26.3999,26.4164,276500.0
2011-08-22 10:00:00,47.99,48.1,47.79,47.95,119500.0,26.466,26.5267,26.3557,26.444,119500.0
2011-08-22 10:30:00,47.89,48.03,47.61,47.66,113500.0,26.4109,26.4881,26.2565,26.284,113500.0
2011-08-22 11:00:00,47.65,47.79,47.6,47.64,98500.0,26.2785,26.3557,26.251,26.273,98500.0
2011-08-22 11:30:00,47.76,47.8,47.49,47.62,172000.0,26.3392,26.3612,26.1903,26.262,172000.0
2011-08-22 12:00:00,47.57,48.08,47.56,47.85,184500.0,26.2344,26.5157,26.2289,26.3888,184500.0
2011-08-22 12:30:00,47.95,48.13,47.68,48.13,66500.0,26.444,26.5432,26.2951,26.5432,66500.0
2011-08-22 13:00:00,48.04,48.15,47.74,47.74,58000.0,26.4936,26.5543,26.3282,26.3282,58000.0
2011-08-22 13:30:00,47.84,47.87,47.65,47.75,81500.0,26.3833,26.3999,26.2785,26.3337,81500.0
2011-08-22 14:00:00,47.77,48.08,47.69,48.07,114500.0,26.3447,26.5157,26.3006,26.5102,114500.0
2011-08-22 14:30:00,47.91,48.04,47.89,47.96,73000.0,26.4219,26.4936,26.4109,26.4495,73000.0
2011-08-22 15:00:00,47.9,48.11,47.74,48.0,132000.0,26.4164,26.5322,26.3282,26.4715,132000.0
2011-08-22 15:30:00,47.98,48.1,47.73,47.83,506000.0,26.4605,26.5267,26.3226,26.3778,506000.0
2011-08-23 09:30:00,47.91,48.72,47.77,48.54,208000.0,26.4219,26.8686,26.3447,26.7694,208000.0
2011-08-23 10:00:00,48.56,49.0,48.5,48.89,202500.0,26.7804,27.023,26.7473,26.9624,202500.0
2011-08-23 10:30:00,48.89,49.04,48.68,48.71,124500.0,26.9624,27.0451,26.8466,26.8631,124500.0
2011-08-23 11:00:00,48.67,49.14,48.64,49.14,125500.0,26.841,27.1002,26.8245,27.1002,125500.0
2011-08-23 11:30:00,49.15,49.76,49.14,49.7,148000.0,27.1058,27.4422,27.1002,27.4091,148000.0
2011-08-23 12:00:00,49.74,49.8,49.57,49.76,149500.0,27.4311,27.4642,27.3374,27.4422,149500.0
2011-08-23 12:30:00,49.78,50.18,49.78,50.04,161500.0,27.4532,27.6738,27.4532,27.5966,161500.0
2011-08-23 13:00:00,50.03,50.11,49.61,49.61,123500.0,27.5911,27.6352,27.3594,27.3594,123500.0
2011-08-23 13:30:00,49.62,49.68,49.1,49.39,114500.0,27.365,27.3981,27.0782,27.2381,114500.0
2011-08-23 14:00:00,49.35,49.5,49.16,49.48,146000.0,27.2161,27.2988,27.1113,27.2878,146000.0
2011-08-23 14:30:00,49.48,49.67,49.29,49.59,116000.0,27.2878,27.3925,27.183,27.3484,116000.0
2011-08-23 15:00:00,49.62,49.98,49.58,49.64,129000.0,27.365,27.5635,27.3429,27.376,129000.0
2011-08-23 15:30:00,49.64,50.07,49.49,50.07,414000.0,27.376,27.6131,27.2933,27.6131,414000.0
2011-08-24 09:30:00,49.67,50.43,49.33,50.25,197500.0,27.3925,27.8117,27.205,27.7124,197500.0
2011-08-24 10:00:00,50.25,50.69,50.01,50.27,118000.0,27.7124,27.9551,27.58,27.7234,118000.0
2011-08-24 10:30:00,50.26,50.49,50.04,50.1,125000.0,27.7179,27.8448,27.5966,27.6297,125000.0
2011-08-24 11:00:00,50.1,50.44,49.92,50.24,47500.0,27.6297,27.8172,27.5304,27.7069,47500.0
2011-08-24 11:30:00,50.2,50.31,49.73,49.78,67500.0,27.6848,27.7455,27.4256,27.4532,67500.0
2011-08-24 12:00:00,49.79,49.86,49.54,49.78,64500.0,27.4587,27.4973,27.3208,27.4532,64500.0
2011-08-24 12:30:00,49.83,49.84,49.52,49.67,62500.0,27.4808,27.4863,27.3098,27.3925,62500.0
2011-08-24 13:00:00,49.7,50.03,49.66,50.0,57000.0,27.4091,27.5911,27.387,27.5745,57000.0
2011-08-24 13:30:00,49.99,50.05,49.76,49.99,49500.0,27.569,27.6021,27.4422,27.569,49500.0
2011-08-24 14:00:00,49.99,50.16,49.9,50.04,103500.0,27.569,27.6628,27.5194,27.5966,103500.0
2011-08-24 14:30:00,50.0,50.24,49.99,50.24,90500.0,27.5745,27.7069,27.569,27.7069,90500.0
2011-08-24 15:00:00,50.27,50.61,50.09,50.53,265000.0,27.7234,27.9109,27.6242,27.8668,265000.0
2011-08-24 15:30:00,50.5,50.85,50.46,50.82,411000.0,27.8503,28.0433,27.8282,28.0268,411000.0
2011-08-25 09:30:00,50.98,51.39,50.28,50.5,218500.0,28.115,28.3411,27.7289,27.8503,218500.0
2011-08-25 10:00:00,50.36,50.44,49.7,49.89,168000.0,27.7731,27.8172,27.4091,27.5139,168000.0
2011-08-25 10:30:00,49.8,49.94,49.33,49.56,147500.0,27.4642,27.5414,27.205,27.3319,147500.0
2011-08-25 11:00:00,49.61,49.77,49.43,49.7,57500.0,27.3594,27.4477,27.2602,27.4091,57500.0
2011-08-25 11:30:00,49.58,49.68,49.26,49.26,88000.0,27.3429,27.3981,27.1664,27.1664,88000.0
2011-08-25 12:00:00,49.27,49.42,49.14,49.29,77500.0,27.1719,27.2547,27.1002,27.183,77500.0
2011-08-25 12:30:00,49.23,49.33,48.83,49.03,138000.0,27.1499,27.205,26.9293,27.0396,138000.0
2011-08-25 13:00:00,49.05,49.32,48.93,49.3,77500.0,27.0506,27.1995,26.9844,27.1885,77500.0
2011-08-25 13:30:00,49.29,49.33,49.09,49.31,49500.0,27.183,27.205,27.0727,27.194,49500.0
2011-08-25 14:00:00,49.31,49.41,49.1,49.25,62500.0,27.194,27.2491,27.0782,27.1609,62500.0
2011-08-25 14:30:00,49.21,49.4,48.99,48.99,57000.0,27.1389,27.2436,27.0175,27.0175,57000.0
2011-08-25 15:00:00,48.94,49.66,48.9,49.45,138500.0,26.9899,27.387,26.9679,27.2712,138500.0
2011-08-25 15:30:00,49.44,49.44,49.08,49.23,337500.0,27.2657,27.2657,27.0672,27.1499,337500.0
2011-08-26 09:30:00,49.0,49.38,48.79,49.05,226500.0,27.023,27.2326,26.9072,27.0506,226500.0
2011-08-26 10:00:00,49.05,49.5,48.3,49.39,218000.0,27.0506,27.2988,26.637,27.2381,218000.0
2011-08-26 10:30:00,49.3,50.09,49.17,49.52,136500.0,27.1885,27.6242,27.1168,27.3098,136500.0
2011-08-26 11:00:00,49.61,50.05,49.32,49.7,157500.0,27.3594,27.6021,27.1995,27.4091,157500.0
2011-08-26 11:30:00,49.72,49.97,49.65,49.81,86500.0,27.4201,27.558,27.3815,27.4697,86500.0
2011-08-26 12:00:00,49.81,50.36,49.81,50.2,88000.0,27.4697,27.7731,27.4697,27.6848,88000.0
2011-08-26 12:30:00,50.17,50.17,49.76,50.04,115500.0,27.6683,27.6683,27.4422,27.5966,115500.0
2011-08-26 13:00:00,49.99,50.42,49.92,50.42,152000.0,27.569,27.8062,27.5304,27.8062,152000.0
2011-08-26 13:30:00,50.5,50.5,50.18,50.22,62000.0,27.8503,27.8503,27.6738,27.6959,62000.0
2011-08-26 14:00:00,50.34,50.39,49.94,50.0,86500.0,27.762,27.7896,27.5414,27.5745,86500.0
2011-08-26 14:30:00,49.99,50.26,49.9,49.98,140000.0,27.569,27.7179,27.5194,27.5635,140000.0
2011-08-26 15:00:00,49.99,49.99,49.62,49.78,90000.0,27.569,27.569,27.365,27.4532,90000.0
2011-08-26 15:30:00,49.81,50.24,49.71,50.17,415500.0,27.4697,27.7069,27.4146,27.6683,415500.0
2011-08-29 09:30:00,50.99,52.26,50.72,52.15,380000.0,28.1205,28.8209,27.9716,28.7602,380000.0
2011-08-29 10:00:00,52.15,52.4,52.07,52.18,142000.0,28.7602,28.8981,28.7161,28.7768,142000.0
2011-08-29 10:30:00,52.18,52.2,52.0,52.16,133000.0,28.7768,28.7878,28.6775,28.7657,133000.0
2011-08-29 11:00:00,52.16,52.19,51.81,51.84,87500.0,28.7657,28.7823,28.5727,28.5893,87500.0
2011-08-29 11:30:00,51.88,52.06,51.8,51.89,119500.0,28.6113,28.7106,28.5672,28.6168,119500.0
2011-08-29 12:00:00,51.89,52.1,51.89,52.02,61500.0,28.6168,28.7327,28.6168,28.6885,61500.0
2011-08-29 12:30:00,52.01,52.2,51.96,52.18,104500.0,28.683,28.7878,28.6555,28.7768,104500.0
2011-08-29 13:00:00,52.18,52.43,52.17,52.41,126000.0,28.7768,28.9147,28.7713,28.9036,126000.0
2011-08-29 13:30:00,52.42,52.46,52.37,52.45,141500.0,28.9091,28.9312,28.8816,28.9257,141500.0
2011-08-29 14:00:00,52.45,52.6,52.4,52.53,143500.0,28.9257,29.0084,28.8981,28.9698,143500.0
2011-08-29 14:30:00,52.52,52.7,52.52,52.65,128500.0,28.9643,29.0636,28.9643,29.036,128500.0
2011-08-29 15:00:00,52.69,52.71,52.58,52.69,221500.0,29.058,29.0691,28.9974,29.058,221500.0
2011-08-29 15:30:00,52.69,52.9,52.66,52.85,612000.0,29.058,29.1739,29.0415,29.1463,612000.0
2011-08-30 09:30:00,52.66,52.83,52.3,52.6,137000.0,29.0415,29.1352,28.843,29.0084,137000.0
2011-08-30 10:00:00,52.53,52.62,51.95,52.55,138500.0,28.9698,29.0194,28.6499,28.9808,138500.0
2011-08-30 10:30:00,52.53,52.78,52.51,52.68,104000.0,28.9698,29.1077,28.9588,29.0525,104000.0
2011-08-30 11:00:00,52.65,52.93,52.57,52.87,121500.0,29.036,29.1904,28.9919,29.1573,121500.0
2011-08-30 11:30:00,52.86,53.49,52.86,53.27,172000.0,29.1518,29.4992,29.1518,29.3779,172000.0
2011-08-30 12:00:00,53.27,53.27,52.74,52.78,106000.0,29.3779,29.3779,29.0856,29.1077,106000.0
2011-08-30 12:30:00,52.72,52.8,52.58,52.73,92500.0,29.0746,29.1187,28.9974,29.0801,92500.0
2011-08-30 13:00:00,52.73,53.13,52.66,52.87,129000.0,29.0801,29.3007,29.0415,29.1573,129000.0
2011-08-30 13:30:00,52.87,53.01,52.78,52.83,168000.0,29.1573,29.2345,29.1077,29.1352,168000.0
2011-08-30 14:00:00,52.91,53.3,52.7,53.3,131000.0,29.1794,29.3944,29.0636,29.3944,131000.0
2011-08-30 14:30:00,53.3,53.36,53.13,53.33,156000.0,29.3944,29.4275,29.3007,29.411,156000.0
2011-08-30 15:00:00,53.3,53.31,52.93,53.04,178000.0,29.3944,29.4,29.1904,29.2511,178000.0
2011-08-30 15:30:00,53.04,53.37,53.0,53.0,360000.0,29.2511,29.4331,29.229,29.229,360000.0
2011-08-31 09:30:00,53.53,53.76,53.11,53.49,181500.0,29.5213,29.6481,29.2897,29.4992,181500.0
2011-08-31 10:00:00,53.45,53.69,53.41,53.62,91500.0,29.4772,29.6095,29.4551,29.5709,91500.0
2011-08-31 10:30:00,53.61,53.77,53.55,53.61,87500.0,29.5654,29.6536,29.5323,29.5654,87500.0
2011-08-31 11:00:00,53.57,53.69,53.39,53.48,85000.0,29.5434,29.6095,29.4441,29.4937,85000.0
2011-08-31 11:30:00,53.45,53.62,53.23,53.57,113500.0,29.4772,29.5709,29.3558,29.5434,113500.0
2011-08-31 12:00:00,53.56,53.77,53.56,53.71,70500.0,29.5378,29.6536,29.5378,29.6206,70500.0
2011-08-31 12:30:00,53.72,53.8,53.69,53.76,64000.0,29.6261,29.6702,29.6095,29.6481,64000.0
2011-08-31 13:00:00,53.79,53.8,53.58,53.63,96500.0,29.6647,29.6702,29.5489,29.5764,96500.0
2011-08-31 13:30:00,53.65,53.65,53.32,53.41,89500.0,29.5875,29.5875,29.4055,29.4551,89500.0
2011-08-31 14:00:00,53.45,53.62,53.18,53.26,147500.0,29.4772,29.5709,29.3283,29.3724,147500.0
2011-08-31 14:30:00,53.25,53.25,52.89,52.95,111500.0,29.3669,29.3669,29.1683,29.2014,111500.0
2011-08-31 15:00:00,53.03,53.15,52.71,53.07,133000.0,29.2455,29.3117,29.0691,29.2676,133000.0
2011-08-31 15:30:00,53.06,53.69,53.01,53.42,418000.0,29.2621,29.6095,29.2345,29.4606,418000.0
2011-09-01 09:30:00,53.51,53.8,52.88,52.99,130000.0,29.5103,29.6702,29.1628,29.2235,130000.0
2011-09-01 10:00:00,52.99,53.76,52.91,53.63,129500.0,29.2235,29.6481,29.1794,29.5764,129500.0
2011-09-01 10:30:00,53.55,53.7,53.31,53.31,86000.0,29.5323,29.615,29.4,29.4,86000.0
2011-09-01 11:00:00,53.27,53.68,53.25,53.64,96000.0,29.3779,29.604,29.3669,29.582,96000.0
2011-09-01 11:30:00,53.73,53.96,53.69,53.84,173000.0,29.6316,29.7584,29.6095,29.6923,173000.0
2011-09-01 12:00:00,53.84,54.0,53.72,53.96,128500.0,29.6923,29.7805,29.6261,29.7584,128500.0
2011-09-01 12:30:00,53.98,54.0,53.74,53.77,99000.0,29.7695,29.7805,29.6371,29.6536,99000.0
2011-09-01 13:00:00,53.74,53.96,53.57,53.87,134000.0,29.6371,29.7584,29.5434,29.7088,134000.0
2011-09-01 13:30:00,53.88,53.88,53.13,53.31,156000.0,29.7143,29.7143,29.3007,29.4,156000.0
2011-09-01 14:00:00,53.29,53.43,52.97,53.06,213000.0,29.3889,29.4661,29.2125,29.2621,213000.0
2011-09-01 14:30:00,53.1,53.58,53.05,53.49,206500.0,29.2841,29.5489,29.2566,29.4992,206500.0
2011-09-01 15:00:00,53.49,53.7,53.27,53.56,176500.0,29.4992,29.615,29.3779,29.5378,176500.0
2011-09-01 15:30:00,53.56,53.56,53.12,53.2,413500.0,29.5378,29.5378,29.2952,29.3393,413500.0
2011-09-02 09:30:00,52.15,52.73,51.96,52.61,356000.0,28.7602,29.0801,28.6555,29.0139,356000.0
2011-09-02 10:00:00,52.66,52.71,52.45,52.45,120000.0,29.0415,29.0691,28.9257,28.9257,120000.0
2011-09-02 10:30:00,52.49,52.49,51.95,52.17,135500.0,28.9477,28.9477,28.6499,28.7713,135500.0
2011-09-02 11:00:00,52.19,52.32,52.11,52.3,95000.0,28.7823,28.854,28.7382,28.843,95000.0
2011-09-02 11:30:00,52.25,52.25,51.73,51.73,135500.0,28.8154,28.8154,28.5286,28.5286,135500.0
2011-09-02 12:00:00,51.74,51.9,51.66,51.71,67500.0,28.5341,28.6224,28.49,28.5176,67500.0
2011-09-02 12:30:00,51.71,51.75,51.4,51.5,108000.0,28.5176,28.5396,28.3466,28.4018,108000.0
2011-09-02 13:00:00,51.53,51.56,51.02,51.14,206500.0,28.4183,28.4349,28.137,28.2032,206500.0
2011-09-02 13:30:00,51.17,51.58,51.15,51.54,266000.0,28.2198,28.4459,28.2087,28.4238,266000.0
2011-09-02 14:00:00,51.49,51.66,51.35,51.63,174500.0,28.3962,28.49,28.319,28.4735,174500.0
2011-09-02 14:30:00,51.59,51.86,51.5,51.79,219000.0,28.4514,28.6003,28.4018,28.5617,219000.0
2011-09-02 15:00:00,51.79,51.85,51.5,51.73,147500.0,28.5617,28.5948,28.4018,28.5286,147500.0
2011-09-02 15:30:00,51.73,52.07,51.71,51.72,536000.0,28.5286,28.7161,28.5176,28.5231,536000.0
2011-09-06 09:30:00,50.22,50.97,49.63,50.67,464000.0,27.6959,28.1095,27.3705,27.944,464000.0
2011-09-06 10:00:00,50.71,51.3,50.63,50.79,295500.0,27.9661,28.2915,27.922,28.0102,295500.0
2011-09-06 10:30:00,50.79,50.79,50.21,50.5,174500.0,28.0102,28.0102,27.6903,27.8503,174500.0
2011-09-06 11:00:00,50.5,50.79,50.44,50.71,115500.0,27.8503,28.0102,27.8172,27.9661,115500.0
2011-09-06 11:30:00,50.71,50.88,50.5,50.75,158000.0,27.9661,28.0598,27.8503,27.9881,158000.0
2011-09-06 12:00:00,50.83,51.06,50.68,51.0,232000.0,28.0323,28.1591,27.9495,28.126,232000.0
2011-09-06 12:30:00,51.0,51.0,50.76,50.86,71500.0,28.126,28.126,27.9937,28.0488,71500.0
2011-09-06 13:00:00,50.86,50.96,50.73,50.84,138000.0,28.0488,28.104,27.9771,28.0378,138000.0
2011-09-06 13:30:00,50.8,51.15,50.72,51.06,139500.0,28.0157,28.2087,27.9716,28.1591,139500.0
2011-09-06 14:00:00,51.0,51.16,50.88,51.05,116500.0,28.126,28.2143,28.0598,28.1536,116500.0
2011-09-06 14:30:00,51.02,51.1,50.8,50.82,228500.0,28.137,28.1812,28.0157,28.0268,228500.0
2011-09-06 15:00:00,50.87,50.92,50.56,50.64,200500.0,28.0543,28.0819,27.8834,27.9275,200500.0
2011-09-06 15:30:00,50.62,51.06,50.48,50.99,491000.0,27.9165,28.1591,27.8392,28.1205,491000.0
2011-09-07 09:30:00,51.8,52.15,51.43,52.03,275000.0,28.7176,28.9116,28.5125,28.8451,275000.0
2011-09-07 10:00:00,52.07,52.3,51.97,52.0,207000.0,28.8673,28.9948,28.8118,28.8285,207000.0
2011-09-07 10:30:00,52.0,52.16,51.95,52.11,111500.0,28.8285,28.9172,28.8008,28.8895,111500.0
2011-09-07 11:00:00,52.09,52.37,52.06,52.37,108000.0,28.8784,29.0336,28.8617,29.0336,108000.0
2011-09-07 11:30:00,52.36,52.48,52.3,52.41,126000.0,29.0281,29.0946,28.9948,29.0558,126000.0
2011-09-07 12:00:00,52.41,52.73,52.4,52.72,111000.0,29.0558,29.2332,29.0502,29.2276,111000.0
2011-09-07 12:30:00,52.76,53.1,52.72,53.0,137000.0,29.2498,29.4383,29.2276,29.3829,137000.0
2011-09-07 13:00:00,53.01,53.1,52.97,53.02,122000.0,29.3884,29.4383,29.3662,29.394,122000.0
2011-09-07 13:30:00,53.02,53.18,52.98,53.18,94500.0,29.394,29.4827,29.3718,29.4827,94500.0
2011-09-07 14:00:00,53.18,53.48,53.13,53.48,108500.0,29.4827,29.649,29.4549,29.649,108500.0
2011-09-07 14:30:00,53.46,53.48,53.24,53.25,109000.0,29.6379,29.649,29.5159,29.5215,109000.0
2011-09-07 15:00:00,53.27,53.27,52.85,52.91,212500.0,29.5326,29.5326,29.2997,29.333,212500.0
2011-09-07 15:30:00,52.91,53.2,52.73,53.19,637000.0,29.333,29.4937,29.2332,29.4882,637000.0
2011-09-08 09:30:00,52.69,53.06,52.47,52.52,173500.0,29.211,29.4161,29.089,29.1168,173500.0
2011-09-08 10:00:00,52.5,52.66,52.27,52.36,207500.0,29.1057,29.1944,28.9782,29.0281,207500.0
2011-09-08 10:30:00,52.4,52.67,52.37,52.46,185000.0,29.0502,29.1999,29.0336,29.0835,185000.0
2011-09-08 11:00:00,52.44,52.6,52.44,52.47,112500.0,29.0724,29.1611,29.0724,29.089,112500.0
2011-09-08 11:30:00,52.46,52.61,52.06,52.09,107000.0,29.0835,29.1667,28.8617,28.8784,107000.0
2011-09-08 12:00:00,52.1,52.36,51.96,52.12,123000.0,28.8839,29.0281,28.8063,28.895,123000.0
2011-09-08 12:30:00,52.12,52.36,52.0,52.32,85500.0,28.895,29.0281,28.8285,29.0059,85500.0
2011-09-08 13:00:00,52.31,52.31,52.0,52.02,54500.0,29.0003,29.0003,28.8285,28.8396,54500.0
2011-09-08 13:30:00,52.05,52.11,51.36,51.36,207500.0,28.8562,28.8895,28.4737,28.4737,207500.0
2011-09-08 14:00:00,51.41,51.63,51.28,51.44,182000.0,28.5014,28.6233,28.4293,28.518,182000.0
2011-09-08 14:30:00,51.37,51.62,51.33,51.52,198500.0,28.4792,28.6178,28.457,28.5624,198500.0
2011-09-08 15:00:00,51.55,51.66,51.26,51.66,205500.0,28.579,28.64,28.4182,28.64,205500.0
2011-09-08 15:30:00,51.66,51.93,51.55,51.66,485000.0,28.64,28.7897,28.579,28.64,485000.0
2011-09-09 09:30:00,51.04,51.42,51.0,51.0,202500.0,28.2963,28.5069,28.2741,28.2741,202500.0
2011-09-09 10:00:00,50.94,51.85,50.9,51.78,190500.0,28.2408,28.7453,28.2186,28.7065,190500.0
2011-09-09 10:30:00,51.89,52.09,51.75,51.86,134000.0,28.7675,28.8784,28.6899,28.7509,134000.0
2011-09-09 11:00:00,51.84,51.98,51.41,51.53,149000.0,28.7398,28.8174,28.5014,28.5679,149000.0
2011-09-09 11:30:00,51.53,51.64,50.92,51.04,172000.0,28.5679,28.6289,28.2297,28.2963,172000.0
2011-09-09 12:00:00,51.01,51.35,50.85,51.03,202000.0,28.2796,28.4681,28.1909,28.2907,202000.0
2011-09-09 12:30:00,51.03,51.51,51.03,51.34,136000.0,28.2907,28.5568,28.2907,28.4626,136000.0
2011-09-09 13:00:00,51.42,51.68,51.16,51.6,84000.0,28.5069,28.6511,28.3628,28.6067,84000.0
2011-09-09 13:30:00,51.6,51.65,51.3,51.38,78000.0,28.6067,28.6344,28.4404,28.4847,78000.0
2011-09-09 14:00:00,51.34,51.51,51.17,51.21,110000.0,28.4626,28.5568,28.3683,28.3905,110000.0
2011-09-09 14:30:00,51.21,51.51,51.12,51.22,185000.0,28.3905,28.5568,28.3406,28.396,185000.0
2011-09-09 15:00:00,51.16,51.46,51.0,51.29,267000.0,28.3628,28.5291,28.2741,28.4349,267000.0
2011-09-09 15:30:00,51.29,51.62,51.13,51.13,619000.0,28.4349,28.6178,28.3462,28.3462,619000.0
2011-09-12 09:30:00,50.54,51.36,50.4,51.27,211500.0,28.0191,28.4737,27.9414,28.4238,211500.0
2011-09-12 10:00:00,51.24,51.3,50.83,50.84,105000.0,28.4071,28.4404,28.1798,28.1854,105000.0
2011-09-12 10:30:00,50.84,50.88,50.43,50.48,125500.0,28.1854,28.2076,27.9581,27.9858,125500.0
2011-09-12 11:00:00,50.47,50.93,50.39,50.92,91000.0,27.9803,28.2353,27.9359,28.2297,91000.0
2011-09-12 11:30:00,50.89,51.07,50.58,50.58,79500.0,28.2131,28.3129,28.0412,28.0412,79500.0
2011-09-12 12:00:00,50.65,50.75,50.35,50.54,141500.0,28.08,28.1355,27.9137,28.0191,141500.0
2011-09-12 12:30:00,50.54,50.6,50.31,50.6,105500.0,28.0191,28.0523,27.8915,28.0523,105500.0
2011-09-12 13:00:00,50.58,50.7,50.44,50.59,71500.0,28.0412,28.1078,27.9636,28.0468,71500.0
2011-09-12 13:30:00,50.58,50.76,50.48,50.72,90000.0,28.0412,28.141,27.9858,28.1188,90000.0
2011-09-12 14:00:00,50.75,50.75,50.49,50.61,52500.0,28.1355,28.1355,27.9913,28.0579,52500.0
2011-09-12 14:30:00,50.63,51.3,50.62,50.88,109500.0,28.069,28.4404,28.0634,28.2076,109500.0
2011-09-12 15:00:00,50.94,51.16,50.74,51.1,150000.0,28.2408,28.3628,28.1299,28.3295,150000.0
2011-09-12 15:30:00,51.15,52.08,51.15,52.08,300000.0,28.3572,28.8728,28.3572,28.8728,300000.0
2011-09-13 09:30:00,52.38,52.5,51.73,52.47,215000.0,29.0391,29.1057,28.6788,29.089,215000.0
2011-09-13 10:00:00,52.51,52.56,52.02,52.16,294000.0,29.1112,29.1389,28.8396,28.9172,294000.0
2011-09-13 10:30:00,52.17,52.26,51.92,51.94,220500.0,28.9227,28.9726,28.7841,28.7952,220500.0
2011-09-13 11:00:00,51.93,52.13,51.91,52.07,129000.0,28.7897,28.9005,28.7786,28.8673,129000.0
2011-09-13 11:30:00,52.07,52.4,52.0,52.18,162000.0,28.8673,29.0502,28.8285,28.9283,162000.0
2011-09-13 12:00:00,52.08,52.32,52.06,52.23,135000.0,28.8728,29.0059,28.8617,28.956,135000.0
2011-09-13 12:30:00,52.25,52.27,52.14,52.24,99500.0,28.9671,28.9782,28.9061,28.9615,99500.0
2011-09-13 13:00:00,52.24,52.42,52.2,52.36,166000.0,28.9615,29.0613,28.9394,29.0281,166000.0
2011-09-13 13:30:00,52.39,52.82,52.33,52.73,243000.0,29.0447,29.2831,29.0114,29.2332,243000.0
2011-09-13 14:00:00,52.71,52.86,52.57,52.86,197500.0,29.2221,29.3053,29.1445,29.3053,197500.0
2011-09-13 14:30:00,52.83,52.85,52.49,52.68,243000.0,29.2886,29.2997,29.1001,29.2055,243000.0
2011-09-13 15:00:00,52.68,52.84,52.47,52.77,394500.0,29.2055,29.2942,29.089,29.2554,394500.0
2011-09-13 15:30:00,52.79,52.96,52.59,52.9,664000.0,29.2664,29.3607,29.1556,29.3274,664000.0
2011-09-14 09:30:00,52.83,53.46,52.7,53.05,485500.0,29.2886,29.6379,29.2165,29.4106,485500.0
2011-09-14 10:00:00,53.0,53.07,52.0,52.34,170000.0,29.3829,29.4217,28.8285,29.017,170000.0
2011-09-14 10:30:00,52.33,53.28,52.27,53.22,155000.0,29.0114,29.5381,28.9782,29.5048,155000.0
2011-09-14 11:00:00,53.22,53.48,53.08,53.4,106500.0,29.5048,29.649,29.4272,29.6046,106500.0
2011-09-14 11:30:00,53.41,53.73,53.34,53.73,201000.0,29.6102,29.7876,29.5714,29.7876,201000.0
2011-09-14 12:00:00,53.73,53.73,53.37,53.48,102000.0,29.7876,29.7876,29.588,29.649,102000.0
2011-09-14 12:30:00,53.49,53.65,53.39,53.5,60000.0,29.6545,29.7432,29.5991,29.6601,60000.0
2011-09-14 13:00:00,53.49,53.77,53.47,53.77,127000.0,29.6545,29.8097,29.6434,29.8097,127000.0
2011-09-14 13:30:00,53.77,54.4,53.76,54.17,330000.0,29.8097,30.159,29.8042,30.0315,330000.0
2011-09-14 14:00:00,54.22,54.52,54.19,54.46,175500.0,30.0592,30.2255,30.0426,30.1923,175500.0
2011-09-14 14:30:00,54.43,54.46,54.09,54.17,168500.0,30.1756,30.1923,29.9872,30.0315,168500.0
2011-09-14 15:00:00,54.2,54.7,54.2,54.67,261500.0,30.0481,30.3253,30.0481,30.3087,261500.0
2011-09-14 15:30:00,54.64,54.7,53.85,53.96,676500.0,30.2921,30.3253,29.8541,29.9151,676500.0
2011-09-15 09:30:00,54.59,54.59,53.9,53.98,205500.0,30.2644,30.2644,29.8818,29.9262,205500.0
2011-09-15 10:00:00,53.94,54.26,53.38,53.38,201500.0,29.904,30.0814,29.5935,29.5935,201500.0
2011-09-15 10:30:00,53.4,53.4,53.15,53.26,170500.0,29.6046,29.6046,29.466,29.527,170500.0
2011-09-15 11:00:00,53.26,53.66,53.25,53.65,73500.0,29.527,29.7488,29.5215,29.7432,73500.0
2011-09-15 11:30:00,53.64,54.11,53.64,54.11,95500.0,29.7377,29.9982,29.7377,29.9982,95500.0
2011-09-15 12:00:00,54.08,54.23,53.94,54.02,73500.0,29.9816,30.0648,29.904,29.9483,73500.0
2011-09-15 12:30:00,54.05,54.08,53.67,53.76,106000.0,29.965,29.9816,29.7543,29.8042,106000.0
2011-09-15 13:00:00,53.8,53.87,53.64,53.64,68500.0,29.8264,29.8652,29.7377,29.7377,68500.0
2011-09-15 13:30:00,53.62,53.94,53.62,53.83,58000.0,29.7266,29.904,29.7266,29.843,58000.0
2011-09-15 14:00:00,53.85,54.03,53.82,53.96,69000.0,29.8541,29.9539,29.8375,29.9151,69000.0
2011-09-15 14:30:00,53.98,54.36,53.92,54.32,100500.0,29.9262,30.1368,29.8929,30.1147,100500.0
2011-09-15 15:00:00,54.32,54.37,54.06,54.16,143500.0,30.1147,30.1424,29.9705,30.026,143500.0
2011-09-15 15:30:00,54.18,54.4,54.06,54.36,448000.0,30.0371,30.159,29.9705,30.1368,448000.0
2011-09-16 09:30:00,54.59,54.65,53.57,54.29,872500.0,30.2644,30.2976,29.6989,30.098,872500.0
2011-09-16 10:00:00,54.32,54.39,53.7,53.7,281500.0,30.1147,30.1535,29.7709,29.7709,281500.0
2011-09-16 10:30:00,53.77,53.94,53.68,53.74,87000.0,29.8097,29.904,29.7599,29.7931,87000.0
2011-09-16 11:00:00,53.74,53.79,53.4,53.63,134500.0,29.7931,29.8208,29.6046,29.7321,134500.0
2011-09-16 11:30:00,53.62,53.96,53.51,53.71,68500.0,29.7266,29.9151,29.6656,29.7765,68500.0
2011-09-16 12:00:00,53.74,53.93,53.73,53.86,49500.0,29.7931,29.8985,29.7876,29.8596,49500.0
2011-09-16 12:30:00,53.86,54.07,53.86,53.96,76500.0,29.8596,29.9761,29.8596,29.9151,76500.0
2011-09-16 13:00:00,54.01,54.09,53.89,53.99,49500.0,29.9428,29.9872,29.8763,29.9317,49500.0
2011-09-16 13:30:00,54.01,54.02,53.7,53.86,58000.0,29.9428,29.9483,29.7709,29.8596,58000.0
2011-09-16 14:00:00,53.92,54.05,53.76,53.76,67500.0,29.8929,29.965,29.8042,29.8042,67500.0
2011-09-16 14:30:00,53.77,54.11,53.75,54.03,66000.0,29.8097,29.9982,29.7987,29.9539,66000.0
2011-09-16 15:00:00,54.08,54.11,53.9,53.92,91000.0,29.9816,29.9982,29.8818,29.8929,91000.0
2011-09-16 15:30:00,53.9,54.44,53.85,54.35,410000.0,29.8818,30.1812,29.8541,30.1313,410000.0
2011-09-19 09:30:00,53.49,53.89,52.84,52.91,195500.0,29.6545,29.8763,29.2942,29.333,195500.0
2011-09-19 10:00:00,52.86,52.94,52.3,52.34,214000.0,29.3053,29.3496,28.9948,29.017,214000.0
2011-09-19 10:30:00,52.32,52.66,52.32,52.49,141500.0,29.0059,29.1944,29.0059,29.1001,141500.0
2011-09-19 11:00:00,52.53,52.74,52.5,52.65,111000.0,29.1223,29.2387,29.1057,29.1888,111000.0
2011-09-19 11:30:00,52.56,52.99,52.51,52.91,102500.0,29.1389,29.3773,29.1112,29.333,102500.0
2011-09-19 12:00:00,52.95,53.1,52.69,52.74,78500.0,29.3551,29.4383,29.211,29.2387,78500.0
2011-09-19 12:30:00,52.74,52.74,52.52,52.62,61000.0,29.2387,29.2387,29.1168,29.1722,61000.0
2011-09-19 13:00:00,52.62,52.69,52.47,52.54,83000.0,29.1722,29.211,29.089,29.1278,83000.0
2011-09-19 13:30:00,52.53,52.69,52.5,52.58,69500.0,29.1223,29.211,29.1057,29.15,69500.0
2011-09-19 14:00:00,52.57,53.1,52.55,52.99,118000.0,29.1445,29.4383,29.1334,29.3773,118000.0
2011-09-19 14:30:00,52.99,53.08,52.75,52.82,62000.0,29.3773,29.4272,29.2443,29.2831,62000.0
2011-09-19 15:00:00,52.84,53.59,52.73,53.45,162500.0,29.2942,29.71,29.2332,29.6323,162500.0
2011-09-19 15:30:00,53.49,53.68,53.11,53.11,393500.0,29.6545,29.7599,29.4438,29.4438,393500.0
2011-09-20 09:30:00,53.24,53.31,52.39,52.56,293000.0,29.5159,29.5547,29.0447,29.1389,293000.0
2011-09-20 10:00:00,52.58,53.32,52.58,53.19,149000.0,29.15,29.5603,29.15,29.4882,149000.0
2011-09-20 10:30:00,53.17,53.68,53.09,53.58,178500.0,29.4771,29.7599,29.4328,29.7044,178500.0
2011-09-20 11:00:00,53.6,53.87,53.4,53.44,188000.0,29.7155,29.8652,29.6046,29.6268,188000.0
2011-09-20 11:30:00,53.49,53.71,53.43,53.71,62500.0,29.6545,29.7765,29.6213,29.7765,62500.0
2011-09-20 12:00:00,53.71,53.89,53.48,53.88,105000.0,29.7765,29.8763,29.649,29.8707,105000.0
2011-09-20 12:30:00,53.86,53.92,53.73,53.74,84000.0,29.8596,29.8929,29.7876,29.7931,84000.0
2011-09-20 13:00:00,53.71,53.83,53.48,53.58,56500.0,29.7765,29.843,29.649,29.7044,56500.0
2011-09-20 13:30:00,53.57,53.63,53.43,53.6,93000.0,29.6989,29.7321,29.6213,29.7155,93000.0
2011-09-20 14:00:00,53.61,53.84,53.53,53.7,61000.0,29.721,29.8486,29.6767,29.7709,61000.0
2011-09-20 14:30:00,53.72,53.75,53.41,53.47,42000.0,29.782,29.7987,29.6102,29.6434,42000.0
2011-09-20 15:00:00,53.48,53.55,53.13,53.14,162000.0,29.649,29.6878,29.4549,29.4605,162000.0
2011-09-20 15:30:00,53.08,53.19,52.72,52.77,375000.0,29.4272,29.4882,29.2276,29.2554,375000.0
2011-09-21 09:30:00,52.67,53.35,52.42,52.75,110500.0,29.1999,29.5769,29.0613,29.2443,110500.0
2011-09-21 10:00:00,52.77,53.06,52.55,52.61,87000.0,29.2554,29.4161,29.1334,29.1667,87000.0
2011-09-21 10:30:00,52.57,52.57,52.36,52.42,72500.0,29.1445,29.1445,29.0281,29.0613,72500.0
2011-09-21 11:00:00,52.43,52.5,52.28,52.38,50500.0,29.0669,29.1057,28.9837,29.0391,50500.0
2011-09-21 11:30:00,52.42,52.7,52.4,52.58,81000.0,29.0613,29.2165,29.0502,29.15,81000.0
2011-09-21 12:00:00,52.6,52.72,52.47,52.55,101000.0,29.1611,29.2276,29.089,29.1334,101000.0
2011-09-21 12:30:00,52.48,52.82,52.34,52.57,101500.0,29.0946,29.2831,29.017,29.1445,101500.0
2011-09-21 13:00:00,52.52,52.86,52.49,52.83,135000.0,29.1168,29.3053,29.1001,29.2886,135000.0
2011-09-21 13:30:00,52.85,53.13,52.79,53.12,78500.0,29.2997,29.4549,29.2664,29.4494,78500.0
2011-09-21 14:00:00,53.04,53.2,52.4,52.4,190500.0,29.405,29.4937,29.0502,29.0502,190500.0
2011-09-21 14:30:00,52.4,52.6,52.0,52.3,186000.0,29.0502,29.1611,28.8285,28.9948,186000.0
2011-09-21 15:00:00,52.22,52.68,52.2,52.53,195500.0,28.9504,29.2055,28.9394,29.1223,195500.0
2011-09-21 15:30:00,52.53,52.59,51.52,51.62,1001500.0,29.1223,29.1556,28.5624,28.6178,1001500.0
2011-09-22 09:30:00,50.16,51.06,50.16,50.74,297500.0,27.8084,28.3073,27.8084,28.1299,297500.0
2011-09-22 10:00:00,50.74,52.7,50.7,51.28,419000.0,28.1299,29.2165,28.1078,28.4293,419000.0
2011-09-22 10:30:00,51.33,52.0,51.19,51.68,146000.0,28.457,28.8285,28.3794,28.6511,146000.0
2011-09-22 11:00:00,51.58,51.73,51.21,51.58,90500.0,28.5956,28.6788,28.3905,28.5956,90500.0
2011-09-22 11:30:00,51.65,51.89,51.4,51.4,69500.0,28.6344,28.7675,28.4958,28.4958,69500.0
2011-09-22 12:00:00,51.45,51.85,51.27,51.75,80500.0,28.5236,28.7453,28.4238,28.6899,80500.0
2011-09-22 12:30:00,51.68,52.33,51.68,52.33,103000.0,28.6511,29.0114,28.6511,29.0114,103000.0
2011-09-22 13:00:00,52.37,52.37,51.6,51.67,85000.0,29.0336,29.0336,28.6067,28.6455,85000.0
2011-09-22 13:30:00,51.66,51.8,51.26,51.3,165500.0,28.64,28.7176,28.4182,28.4404,165500.0
2011-09-22 14:00:00,51.3,52.2,51.2,52.07,153500.0,28.4404,28.9394,28.385,28.8673,153500.0
2011-09-22 14:30:00,51.99,52.02,51.47,51.47,93000.0,28.8229,28.8396,28.5346,28.5346,93000.0
2011-09-22 15:00:00,51.46,51.46,50.87,51.22,207500.0,28.5291,28.5291,28.202,28.396,207500.0
2011-09-22 15:30:00,51.24,52.04,51.02,51.77,553000.0,28.4071,28.8506,28.2852,28.701,553000.0
2011-09-23 09:30:00,51.64,52.36,51.18,52.0,234000.0,28.6289,29.0281,28.3739,28.8285,234000.0
2011-09-23 10:00:00,51.96,52.09,51.27,51.64,249000.0,28.8063,28.8784,28.4238,28.6289,249000.0
2011-09-23 10:30:00,51.66,52.03,51.65,51.83,160000.0,28.64,28.8451,28.6344,28.7342,160000.0
2011-09-23 11:00:00,51.81,51.81,51.55,51.69,111500.0,28.7231,28.7231,28.579,28.6566,111500.0
2011-09-23 11:30:00,51.67,52.04,51.57,52.04,274000.0,28.6455,28.8506,28.5901,28.8506,274000.0
2011-09-23 12:00:00,52.04,52.11,51.75,51.89,153000.0,28.8506,28.8895,28.6899,28.7675,153000.0
2011-09-23 12:30:00,51.9,51.98,51.6,51.63,143500.0,28.773,28.8174,28.6067,28.6233,143500.0
2011-09-23 13:00:00,51.64,51.88,51.6,51.65,152000.0,28.6289,28.7619,28.6067,28.6344,152000.0
2011-09-23 13:30:00,51.6,51.95,51.6,51.78,144000.0,28.6067,28.8008,28.6067,28.7065,144000.0
2011-09-23 14:00:00,51.75,51.92,51.53,51.53,172000.0,28.6899,28.7841,28.5679,28.5679,172000.0
2011-09-23 14:30:00,51.55,51.66,51.24,51.3,142500.0,28.579,28.64,28.4071,28.4404,142500.0
2011-09-23 15:00:00,51.33,51.65,51.32,51.62,136000.0,28.457,28.6344,28.4515,28.6178,136000.0
2011-09-23 15:30:00,51.61,51.69,51.23,51.68,374500.0,28.6123,28.6566,28.4016,28.6511,374500.0
2011-09-26 09:30:00,52.12,52.38,51.4,51.54,176500.0,28.895,29.0391,28.4958,28.5735,176500.0
2011-09-26 10:00:00,51.63,51.72,51.13,51.45,137000.0,28.6233,28.6732,28.3462,28.5236,137000.0
2011-09-26 10:30:00,51.46,51.86,51.25,51.81,110000.0,28.5291,28.7509,28.4127,28.7231,110000.0
2011-09-26 11:00:00,51.83,52.15,51.61,52.09,130500.0,28.7342,28.9116,28.6123,28.8784,130500.0
2011-09-26 11:30:00,52.07,52.19,51.87,52.09,91000.0,28.8673,28.9338,28.7564,28.8784,91000.0
2011-09-26 12:00:00,52.12,52.12,51.78,51.92,97500.0,28.895,28.895,28.7065,28.7841,97500.0
2011-09-26 12:30:00,51.9,52.1,51.6,51.87,96000.0,28.773,28.8839,28.6067,28.7564,96000.0
2011-09-26 13:00:00,51.81,51.81,51.5,51.58,107500.0,28.7231,28.7231,28.5513,28.5956,107500.0
2011-09-26 13:30:00,51.53,51.73,51.42,51.58,83000.0,28.5679,28.6788,28.5069,28.5956,83000.0
2011-09-26 14:00:00,51.6,51.9,51.52,51.59,112000.0,28.6067,28.773,28.5624,28.6012,112000.0
2011-09-26 14:30:00,51.59,52.15,51.53,52.08,125000.0,28.6012,28.9116,28.5679,28.8728,125000.0
2011-09-26 15:00:00,52.08,52.24,51.92,52.14,135000.0,28.8728,28.9615,28.7841,28.9061,135000.0
2011-09-26 15:30:00,52.11,52.88,51.95,52.81,417500.0,28.8895,29.3163,28.8008,29.2775,417500.0
2011-09-27 09:30:00,53.86,53.97,53.03,53.89,376000.0,29.8596,29.9206,29.3995,29.8763,376000.0
2011-09-27 10:00:00,53.91,54.0,53.76,53.87,224500.0,29.8874,29.9373,29.8042,29.8652,224500.0
2011-09-27 10:30:00,53.91,53.94,53.38,53.51,210000.0,29.8874,29.904,29.5935,29.6656,210000.0
2011-09-27 11:00:00,53.59,53.7,53.19,53.38,208000.0,29.71,29.7709,29.4882,29.5935,208000.0
2011-09-27 11:30:00,53.32,53.38,52.88,53.06,154500.0,29.5603,29.5935,29.3163,29.4161,154500.0
2011-09-27 12:00:00,53.1,53.5,53.06,53.5,101000.0,29.4383,29.6601,29.4161,29.6601,101000.0
2011-09-27 12:30:00,53.5,53.54,53.4,53.47,69500.0,29.6601,29.6822,29.6046,29.6434,69500.0
2011-09-27 13:00:00,53.47,53.59,53.43,53.53,101000.0,29.6434,29.71,29.6213,29.6767,101000.0
2011-09-27 13:30:00,53.54,53.75,53.34,53.61,151500.0,29.6822,29.7987,29.5714,29.721,151500.0
2011-09-27 14:00:00,53.63,53.84,53.6,53.71,94000.0,29.7321,29.8486,29.7155,29.7765,94000.0
2011-09-27 14:30:00,53.7,53.86,53.62,53.67,114000.0,29.7709,29.8596,29.7266,29.7543,114000.0
2011-09-27 15:00:00,53.7,53.7,52.69,52.76,250000.0,29.7709,29.7709,29.211,29.2498,250000.0
2011-09-27 15:30:00,52.73,53.04,52.06,52.46,676500.0,29.2332,29.405,28.8617,29.0835,676500.0
2011-09-28 09:30:00,52.41,52.54,51.91,52.35,174500.0,29.0558,29.1278,28.7786,29.0225,174500.0
2011-09-28 10:00:00,52.3,52.3,51.47,51.62,273500.0,28.9948,28.9948,28.5346,28.6178,273500.0
2011-09-28 10:30:00,51.6,51.67,51.32,51.52,137000.0,28.6067,28.6455,28.4515,28.5624,137000.0
2011-09-28 11:00:00,51.5,51.5,51.08,51.28,290500.0,28.5513,28.5513,28.3184,28.4293,290500.0
2011-09-28 11:30:00,51.28,52.0,51.1,51.87,244000.0,28.4293,28.8285,28.3295,28.7564,244000.0
2011-09-28 12:00:00,51.92,51.95,51.51,51.76,61500.0,28.7841,28.8008,28.5568,28.6954,61500.0
2011-09-28 12:30:00,51.79,51.79,51.46,51.71,58500.0,28.712,28.712,28.5291,28.6677,58500.0
2011-09-28 13:00:00,51.66,51.7,51.26,51.26,62500.0,28.64,28.6622,28.4182,28.4182,62500.0
2011-09-28 13:30:00,51.24,51.37,51.0,51.05,104500.0,28.4071,28.4792,28.2741,28.3018,104500.0
2011-09-28 14:00:00,51.05,51.17,50.86,51.01,100500.0,28.3018,28.3683,28.1965,28.2796,100500.0
2011-09-28 14:30:00,51.02,51.2,50.94,51.18,109000.0,28.2852,28.385,28.2408,28.3739,109000.0
2011-09-28 15:00:00,51.14,51.55,51.1,51.3,160500.0,28.3517,28.579,28.3295,28.4404,160500.0
2011-09-28 15:30:00,51.3,51.33,50.8,50.8,610500.0,28.4404,28.457,28.1632,28.1632,610500.0
2011-09-29 09:30:00,51.79,52.32,51.62,51.99,395000.0,28.712,29.0059,28.6178,28.8229,395000.0
2011-09-29 10:00:00,51.98,52.08,51.62,51.64,112500.0,28.8174,28.8728,28.6178,28.6289,112500.0
2011-09-29 10:30:00,51.68,51.74,51.17,51.22,117000.0,28.6511,28.6843,28.3683,28.396,117000.0
2011-09-29 11:00:00,51.27,51.45,50.76,51.32,143500.0,28.4238,28.5236,28.141,28.4515,143500.0
2011-09-29 11:30:00,51.26,51.34,51.12,51.23,167500.0,28.4182,28.4626,28.3406,28.4016,167500.0
2011-09-29 12:00:00,51.29,51.35,51.15,51.29,54500.0,28.4349,28.4681,28.3572,28.4349,54500.0
2011-09-29 12:30:00,51.28,51.28,50.74,50.77,107500.0,28.4293,28.4293,28.1299,28.1466,107500.0
2011-09-29 13:00:00,50.78,50.94,50.69,50.69,68000.0,28.1521,28.2408,28.1022,28.1022,68000.0
2011-09-29 13:30:00,50.69,50.71,50.37,50.51,180500.0,28.1022,28.1133,27.9248,28.0024,180500.0
2011-09-29 14:00:00,50.55,50.61,49.94,50.58,173500.0,28.0246,28.0579,27.6864,28.0412,173500.0
2011-09-29 14:30:00,50.54,50.63,50.26,50.43,104500.0,28.0191,28.069,27.8638,27.9581,104500.0
2011-09-29 15:00:00,50.5,50.78,49.98,50.64,164500.0,27.9969,28.1521,27.7086,28.0745,164500.0
2011-09-29 15:30:00,50.66,51.5,50.65,51.5,567000.0,28.0856,28.5513,28.08,28.5513,567000.0
2011-09-30 09:30:00,50.71,51.28,49.4,49.4,308500.0,28.1133,28.4293,27.387,27.387,308500.0
2011-09-30 10:00:00,49.44,50.2,49.4,50.02,268500.0,27.4092,27.8306,27.387,27.7308,268500.0
2011-09-30 10:30:00,49.99,49.99,49.56,49.56,121500.0,27.7141,27.7141,27.4758,27.4758,121500.0
2011-09-30 11:00:00,49.58,49.73,49.44,49.63,175000.0,27.4868,27.57,27.4092,27.5146,175000.0
2011-09-30 11:30:00,49.62,49.75,49.55,49.7,145000.0,27.509,27.5811,27.4702,27.5534,145000.0
2011-09-30 12:00:00,49.69,49.79,49.57,49.72,90500.0,27.5478,27.6033,27.4813,27.5645,90500.0
2011-09-30 12:30:00,49.72,49.93,49.61,49.9,127500.0,27.5645,27.6809,27.5035,27.6642,127500.0
2011-09-30 13:00:00,49.87,49.93,49.79,49.87,131000.0,27.6476,27.6809,27.6033,27.6476,131000.0
2011-09-30 13:30:00,49.82,50.04,49.79,50.03,102500.0,27.6199,27.7419,27.6033,27.7363,102500.0
2011-09-30 14:00:00,50.03,50.09,49.74,49.82,110000.0,27.7363,27.7696,27.5755,27.6199,110000.0
2011-09-30 14:30:00,49.81,50.02,49.69,49.95,123500.0,27.6144,27.7308,27.5478,27.692,123500.0
2011-09-30 15:00:00,49.93,50.01,49.57,49.68,149000.0,27.6809,27.7252,27.4813,27.5423,149000.0
2011-09-30 15:30:00,49.68,49.8,49.25,49.28,586500.0,27.5423,27.6088,27.3039,27.3205,586500.0
2011-10-03 09:30:00,48.87,50.62,48.87,50.01,278500.0,27.0932,28.0634,27.0932,27.7252,278500.0
2011-10-03 10:00:00,50.0,50.57,49.98,50.04,321000.0,27.7197,28.0357,27.7086,27.7419,321000.0
2011-10-03 10:30:00,50.0,50.07,49.63,49.98,168500.0,27.7197,27.7585,27.5146,27.7086,168500.0
2011-10-03 11:00:00,49.92,49.99,49.71,49.86,192500.0,27.6753,27.7141,27.5589,27.6421,192500.0
2011-10-03 11:30:00,49.83,50.13,49.75,50.08,91000.0,27.6254,27.7918,27.5811,27.764,91000.0
2011-10-03 12:00:00,50.09,50.17,49.82,50.06,110000.0,27.7696,27.8139,27.6199,27.7529,110000.0
2011-10-03 12:30:00,50.02,50.04,49.71,49.94,103000.0,27.7308,27.7419,27.5589,27.6864,103000.0
2011-10-03 13:00:00,49.9,50.33,49.86,50.28,241500.0,27.6642,27.9026,27.6421,27.8749,241500.0
2011-10-03 13:30:00,50.28,50.39,49.86,50.17,204500.0,27.8749,27.9359,27.6421,27.8139,204500.0
2011-10-03 14:00:00,50.17,50.37,50.0,50.07,162000.0,27.8139,27.9248,27.7197,27.7585,162000.0
2011-10-03 14:30:00,50.09,50.22,49.62,49.91,140500.0,27.7696,27.8417,27.509,27.6698,140500.0
2011-10-03 15:00:00,49.91,50.03,49.73,49.82,284000.0,27.6698,27.7363,27.57,27.6199,284000.0
2011-10-03 15:30:00,49.86,50.37,49.57,49.57,782000.0,27.6421,27.9248,27.4813,27.4813,782000.0
2011-10-04 09:30:00,49.07,49.5,48.6,48.87,321500.0,27.2041,27.4425,26.9435,27.0932,321500.0
2011-10-04 10:00:00,48.9,49.05,48.57,48.84,208500.0,27.1099,27.193,26.9269,27.0766,208500.0
2011-10-04 10:30:00,48.82,49.21,48.71,48.95,172000.0,27.0655,27.2817,27.0045,27.1376,172000.0
2011-10-04 11:00:00,48.97,49.12,48.5,48.58,162000.0,27.1487,27.2318,26.8881,26.9324,162000.0
2011-10-04 11:30:00,48.56,48.56,48.2,48.44,222500.0,26.9214,26.9214,26.7218,26.8548,222500.0
2011-10-04 12:00:00,48.44,48.65,48.18,48.22,259000.0,26.8548,26.9713,26.7107,26.7329,259000.0
2011-10-04 12:30:00,48.29,48.43,48.19,48.3,109500.0,26.7717,26.8493,26.7162,26.7772,109500.0
2011-10-04 13:00:00,48.39,48.41,48.04,48.35,121500.0,26.8271,26.8382,26.6331,26.8049,121500.0
2011-10-04 13:30:00,48.3,48.69,48.27,48.51,122500.0,26.7772,26.9934,26.7606,26.8936,122500.0
2011-10-04 14:00:00,48.49,48.69,48.33,48.64,92000.0,26.8826,26.9934,26.7938,26.9657,92000.0
2011-10-04 14:30:00,48.63,48.74,48.18,48.18,176500.0,26.9602,27.0211,26.7107,26.7107,176500.0
2011-10-04 15:00:00,48.2,48.36,47.66,48.35,423000.0,26.7218,26.8105,26.4224,26.8049,423000.0
2011-10-04 15:30:00,48.37,50.5,48.32,50.47,714000.0,26.816,27.9969,26.7883,27.9803,714000.0
2011-10-05 09:30:00,50.55,51.26,50.06,50.64,463000.0,28.0246,28.4182,27.7529,28.0745,463000.0
2011-10-05 10:00:00,50.5,51.17,50.5,50.74,214500.0,27.9969,28.3683,27.9969,28.1299,214500.0
2011-10-05 10:30:00,50.73,51.03,50.71,50.98,93000.0,28.1244,28.2907,28.1133,28.263,93000.0
2011-10-05 11:00:00,50.8,50.95,50.41,50.68,172500.0,28.1632,28.2464,27.947,28.0967,172500.0
2011-10-05 11:30:00,50.75,50.81,50.53,50.63,47500.0,28.1355,28.1687,28.0135,28.069,47500.0
2011-10-05 12:00:00,50.64,50.67,50.44,50.64,119000.0,28.0745,28.0911,27.9636,28.0745,119000.0
2011-10-05 12:30:00,50.63,50.78,50.38,50.74,104500.0,28.069,28.1521,27.9304,28.1299,104500.0
2011-10-05 13:00:00,50.73,51.07,50.7,50.8,133500.0,28.1244,28.3129,28.1078,28.1632,133500.0
2011-10-05 13:30:00,50.8,50.9,50.62,50.88,90000.0,28.1632,28.2186,28.0634,28.2076,90000.0
2011-10-05 14:00:00,50.9,51.13,50.73,50.99,139500.0,28.2186,28.3462,28.1244,28.2685,139500.0
2011-10-05 14:30:00,50.99,51.02,50.52,50.74,70000.0,28.2685,28.2852,28.008,28.1299,70000.0
2011-10-05 15:00:00,50.72,51.05,50.54,50.89,111000.0,28.1188,28.3018,28.0191,28.2131,111000.0
2011-10-05 15:30:00,50.91,51.47,50.91,51.28,354000.0,28.2242,28.5346,28.2242,28.4293,354000.0
2011-10-06 09:30:00,51.37,51.48,50.88,50.94,185500.0,28.4792,28.5402,28.2076,28.2408,185500.0
2011-10-06 10:00:00,50.92,51.74,50.89,51.67,180500.0,28.2297,28.6843,28.2131,28.6455,180500.0
2011-10-06 10:30:00,51.7,52.14,51.7,52.07,182500.0,28.6622,28.9061,28.6622,28.8673,182500.0
2011-10-06 11:00:00,52.07,52.64,52.0,52.61,212500.0,28.8673,29.1833,28.8285,29.1667,212500.0
2011-10-06 11:30:00,52.6,53.19,52.6,52.9,314000.0,29.1611,29.4882,29.1611,29.3274,314000.0
2011-10-06 12:00:00,52.9,52.9,52.45,52.69,101000.0,29.3274,29.3274,29.0779,29.211,101000.0
2011-10-06 12:30:00,52.65,52.78,52.51,52.67,123500.0,29.1888,29.2609,29.1112,29.1999,123500.0
2011-10-06 13:00:00,52.61,52.99,52.52,52.86,155500.0,29.1667,29.3773,29.1168,29.3053,155500.0
2011-10-06 13:30:00,52.85,52.88,52.6,52.75,85500.0,29.2997,29.3163,29.1611,29.2443,85500.0
2011-10-06 14:00:00,52.8,53.07,52.67,52.92,73500.0,29.272,29.4217,29.1999,29.3385,73500.0
2011-10-06 14:30:00,52.94,53.04,52.73,52.97,171000.0,29.3496,29.405,29.2332,29.3662,171000.0
2011-10-06 15:00:00,52.92,53.09,52.49,52.66,231000.0,29.3385,29.4328,29.1001,29.1944,231000.0
2011-10-06 15:30:00,52.66,53.42,52.66,53.29,782000.0,29.1944,29.6157,29.1944,29.5436,782000.0
2011-10-07 09:30:00,53.4,53.61,52.92,53.32,348000.0,29.6046,29.721,29.3385,29.5603,348000.0
2011-10-07 10:00:00,53.33,53.5,53.07,53.17,188000.0,29.5658,29.6601,29.4217,29.4771,188000.0
2011-10-07 10:30:00,53.13,53.18,52.22,52.22,165000.0,29.4549,29.4827,28.9504,28.9504,165000.0
2011-10-07 11:00:00,52.23,52.45,51.91,52.09,263500.0,28.956,29.0779,28.7786,28.8784,263500.0
2011-10-07 11:30:00,52.13,52.16,51.86,52.01,177500.0,28.9005,28.9172,28.7509,28.834,177500.0
2011-10-07 12:00:00,52.01,52.12,51.7,51.78,242500.0,28.834,28.895,28.6622,28.7065,242500.0
2011-10-07 12:30:00,51.78,51.95,51.4,51.47,138500.0,28.7065,28.8008,28.4958,28.5346,138500.0
2011-10-07 13:00:00,51.44,51.45,51.16,51.24,323500.0,28.518,28.5236,28.3628,28.4071,323500.0
2011-10-07 13:30:00,51.23,51.29,51.03,51.17,172500.0,28.4016,28.4349,28.2907,28.3683,172500.0
2011-10-07 14:00:00,51.17,51.37,51.01,51.03,297000.0,28.3683,28.4792,28.2796,28.2907,297000.0
2011-10-07 14:30:00,51.05,51.16,50.91,51.08,198000.0,28.3018,28.3628,28.2242,28.3184,198000.0
2011-10-07 15:00:00,51.05,51.59,50.96,51.59,192000.0,28.3018,28.6012,28.2519,28.6012,192000.0
2011-10-07 15:30:00,51.59,51.76,50.63,50.86,728000.0,28.6012,28.6954,28.069,28.1965,728000.0
2011-10-10 09:30:00,51.9,52.81,51.66,52.75,324500.0,28.773,29.2775,28.64,29.2443,324500.0
2011-10-10 10:00:00,52.78,53.52,52.76,53.39,327500.0,29.2609,29.6712,29.2498,29.5991,327500.0
2011-10-10 10:30:00,53.35,53.5,53.29,53.31,135500.0,29.5769,29.6601,29.5436,29.5547,135500.0
2011-10-10 11:00:00,53.32,53.32,52.96,53.04,204000.0,29.5603,29.5603,29.3607,29.405,204000.0
2011-10-10 11:30:00,53.05,53.16,52.84,52.93,110000.0,29.4106,29.4716,29.2942,29.3441,110000.0
2011-10-10 12:00:00,52.99,53.01,52.66,52.89,157500.0,29.3773,29.3884,29.1944,29.3219,157500.0
2011-10-10 12:30:00,52.9,52.9,52.68,52.82,90000.0,29.3274,29.3274,29.2055,29.2831,90000.0
2011-10-10 13:00:00,52.83,53.0,52.62,52.97,135500.0,29.2886,29.3829,29.1722,29.3662,135500.0
2011-10-10 13:30:00,52.98,52.99,52.65,52.65,99000.0,29.3718,29.3773,29.1888,29.1888,99000.0
2011-10-10 14:00:00,52.65,52.75,52.52,52.74,106000.0,29.1888,29.2443,29.1168,29.2387,106000.0
2011-10-10 14:30:00,52.74,52.89,52.72,52.77,170000.0,29.2387,29.3219,29.2276,29.2554,170000.0
2011-10-10 15:00:00,52.75,52.77,52.44,52.6,189000.0,29.2443,29.2554,29.0724,29.1611,189000.0
2011-10-10 15:30:00,52.57,53.25,52.46,53.21,826000.0,29.1445,29.5215,29.0835,29.4993,826000.0
2011-10-11 09:30:00,52.51,52.84,52.08,52.3,206500.0,29.1112,29.2942,28.8728,28.9948,206500.0
2011-10-11 10:00:00,52.31,52.32,52.12,52.26,94500.0,29.0003,29.0059,28.895,28.9726,94500.0
2011-10-11 10:30:00,52.23,52.31,52.1,52.14,257500.0,28.956,29.0003,28.8839,28.9061,257500.0
2011-10-11 11:00:00,52.19,52.33,51.91,51.94,241500.0,28.9338,29.0114,28.7786,28.7952,241500.0
2011-10-11 11:30:00,51.96,52.07,51.92,51.94,150500.0,28.8063,28.8673,28.7841,28.7952,150500.0
2011-10-11 12:00:00,51.93,52.07,51.82,51.93,117500.0,28.7897,28.8673,28.7287,28.7897,117500.0
2011-10-11 12:30:00,51.95,52.01,51.52,51.69,174000.0,28.8008,28.834,28.5624,28.6566,174000.0
2011-10-11 13:00:00,51.74,51.76,51.4,51.66,134500.0,28.6843,28.6954,28.4958,28.64,134500.0
2011-10-11 13:30:00,51.71,51.82,51.47,51.61,193500.0,28.6677,28.7287,28.5346,28.6123,193500.0
2011-10-11 14:00:00,51.66,51.68,51.47,51.49,225000.0,28.64,28.6511,28.5346,28.5457,225000.0
2011-10-11 14:30:00,51.52,51.55,50.96,50.99,342000.0,28.5624,28.579,28.2519,28.2685,342000.0
2011-10-11 15:00:00,51.0,51.16,50.9,51.06,534500.0,28.2741,28.3628,28.2186,28.3073,534500.0
2011-10-11 15:30:00,51.04,51.56,50.98,51.4,786000.0,28.2963,28.5845,28.263,28.4958,786000.0
2011-10-12 09:30:00,52.1,52.1,51.18,51.55,453000.0,28.8839,28.8839,28.3739,28.579,453000.0
2011-10-12 10:00:00,51.53,51.66,51.22,51.56,207000.0,28.5679,28.64,28.396,28.5845,207000.0
2011-10-12 10:30:00,51.56,52.02,51.54,51.91,123000.0,28.5845,28.8396,28.5735,28.7786,123000.0
2011-10-12 11:00:00,51.95,52.1,51.92,51.97,215000.0,28.8008,28.8839,28.7841,28.8118,215000.0
2011-10-12 11:30:00,52.02,52.22,51.94,51.94,121000.0,28.8396,28.9504,28.7952,28.7952,121000.0
2011-10-12 12:00:00,51.97,52.09,51.89,51.96,120500.0,28.8118,28.8784,28.7675,28.8063,120500.0
2011-10-12 12:30:00,51.99,52.07,51.91,52.05,186000.0,28.8229,28.8673,28.7786,28.8562,186000.0
2011-10-12 13:00:00,52.08,52.17,51.86,51.99,175500.0,28.8728,28.9227,28.7509,28.8229,175500.0
2011-10-12 13:30:00,52.0,52.14,51.88,51.96,165000.0,28.8285,28.9061,28.7619,28.8063,165000.0
2011-10-12 14:00:00,51.97,52.2,51.93,52.12,222000.0,28.8118,28.9394,28.7897,28.895,222000.0
2011-10-12 14:30:00,52.14,52.24,51.76,51.8,304000.0,28.9061,28.9615,28.6954,28.7176,304000.0
2011-10-12 15:00:00,51.8,52.01,51.69,52.0,345000.0,28.7176,28.834,28.6566,28.8285,345000.0
2011-10-12 15:30:00,52.01,52.3,51.82,51.9,513500.0,28.834,28.9948,28.7287,28.773,513500.0
2011-10-13 09:30:00,51.51,51.94,51.13,51.15,242500.0,28.5568,28.7952,28.3462,28.3572,242500.0
2011-10-13 10:00:00,51.16,51.29,50.98,50.98,88000.0,28.3628,28.4349,28.263,28.263,88000.0
2011-10-13 10:30:00,51.01,51.21,50.88,50.92,110500.0,28.2796,28.3905,28.2076,28.2297,110500.0
2011-10-13 11:00:00,50.91,51.15,50.86,50.99,112500.0,28.2242,28.3572,28.1965,28.2685,112500.0
2011-10-13 11:30:00,51.07,51.2,51.01,51.1,102500.0,28.3129,28.385,28.2796,28.3295,102500.0
2011-10-13 12:00:00,51.11,51.17,51.03,51.06,28000.0,28.3351,28.3683,28.2907,28.3073,28000.0
2011-10-13 12:30:00,51.06,51.13,50.81,51.02,71000.0,28.3073,28.3462,28.1687,28.2852,71000.0
2011-10-13 13:00:00,51.03,51.22,50.97,51.11,74500.0,28.2907,28.396,28.2574,28.3351,74500.0
2011-10-13 13:30:00,51.12,51.26,51.04,51.23,134000.0,28.3406,28.4182,28.2963,28.4016,134000.0
2011-10-13 14:00:00,51.23,51.28,51.02,51.06,87000.0,28.4016,28.4293,28.2852,28.3073,87000.0
2011-10-13 14:30:00,51.06,51.48,51.0,51.37,190000.0,28.3073,28.5402,28.2741,28.4792,190000.0
2011-10-13 15:00:00,51.4,51.73,51.15,51.24,195500.0,28.4958,28.6788,28.3572,28.4071,195500.0
2011-10-13 15:30:00,51.18,51.39,51.04,51.3,554500.0,28.3739,28.4903,28.2963,28.4404,554500.0
2011-10-14 09:30:00,51.79,52.24,51.63,52.04,475500.0,28.712,28.9615,28.6233,28.8506,475500.0
2011-10-14 10:00:00,52.07,52.13,51.84,52.0,227500.0,28.8673,28.9005,28.7398,28.8285,227500.0
2011-10-14 10:30:00,51.97,52.11,51.89,52.01,165500.0,28.8118,28.8895,28.7675,28.834,165500.0
2011-10-14 11:00:00,52.04,52.04,51.73,51.8,83500.0,28.8506,28.8506,28.6788,28.7176,83500.0
2011-10-14 11:30:00,51.77,51.9,51.46,51.56,136500.0,28.701,28.773,28.5291,28.5845,136500.0
2011-10-14 12:00:00,51.57,51.71,51.5,51.58,97000.0,28.5901,28.6677,28.5513,28.5956,97000.0
2011-10-14 12:30:00,51.54,51.66,51.53,51.55,55500.0,28.5735,28.64,28.5679,28.579,55500.0
2011-10-14 13:00:00,51.56,51.83,51.53,51.61,159500.0,28.5845,28.7342,28.5679,28.6123,159500.0
2011-10-14 13:30:00,51.58,51.75,51.55,51.65,253500.0,28.5956,28.6899,28.579,28.6344,253500.0
2011-10-14 14:00:00,51.67,51.73,51.61,51.7,87500.0,28.6455,28.6788,28.6123,28.6622,87500.0
2011-10-14 14:30:00,51.67,51.8,51.64,51.79,232000.0,28.6455,28.7176,28.6289,28.712,232000.0
2011-10-14 15:00:00,51.8,51.88,51.71,51.82,142500.0,28.7176,28.7619,28.6677,28.7287,142500.0
2011-10-14 15:30:00,51.83,52.0,51.62,52.0,572000.0,28.7342,28.8285,28.6178,28.8285,572000.0
2011-10-17 09:30:00,51.67,52.32,51.17,51.93,247500.0,28.6455,29.0059,28.3683,28.7897,247500.0
2011-10-17 10:00:00,51.93,52.17,51.59,51.65,138000.0,28.7897,28.9227,28.6012,28.6344,138000.0
2011-10-17 10:30:00,51.65,51.68,51.04,51.27,180000.0,28.6344,28.6511,28.2963,28.4238,180000.0
2011-10-17 11:00:00,51.29,51.53,51.21,51.5,97000.0,28.4349,28.5679,28.3905,28.5513,97000.0
2011-10-17 11:30:00,51.46,51.62,51.34,51.45,184500.0,28.5291,28.6178,28.4626,28.5236,184500.0
2011-10-17 12:00:00,51.48,51.54,51.29,51.48,81500.0,28.5402,28.5735,28.4349,28.5402,81500.0
2011-10-17 12:30:00,51.45,51.48,51.2,51.37,92000.0,28.5236,28.5402,28.385,28.4792,92000.0
2011-10-17 13:00:00,51.32,51.36,51.06,51.18,159000.0,28.4515,28.4737,28.3073,28.3739,159000.0
2011-10-17 13:30:00,51.18,51.31,51.02,51.11,216000.0,28.3739,28.4459,28.2852,28.3351,216000.0
2011-10-17 14:00:00,51.13,51.2,51.0,51.16,114500.0,28.3462,28.385,28.2741,28.3628,114500.0
2011-10-17 14:30:00,51.16,51.25,50.98,51.25,87000.0,28.3628,28.4127,28.263,28.4127,87000.0
2011-10-17 15:00:00,51.2,51.34,51.03,51.08,90000.0,28.385,28.4626,28.2907,28.3184,90000.0
2011-10-17 15:30:00,51.1,51.16,50.47,50.71,558000.0,28.3295,28.3628,27.9803,28.1133,558000.0
2011-10-18 09:30:00,50.71,50.97,49.92,50.17,336000.0,28.1133,28.2574,27.6753,27.8139,336000.0
2011-10-18 10:00:00,50.19,50.31,49.86,50.31,244000.0,27.825,27.8915,27.6421,27.8915,244000.0
2011-10-18 10:30:00,50.34,50.91,50.34,50.81,174000.0,27.9082,28.2242,27.9082,28.1687,174000.0
2011-10-18 11:00:00,50.78,50.86,50.45,50.47,81500.0,28.1521,28.1965,27.9692,27.9803,81500.0
2011-10-18 11:30:00,50.62,51.08,50.58,50.95,112000.0,28.0634,28.3184,28.0412,28.2464,112000.0
2011-10-18 12:00:00,50.96,51.12,50.71,51.07,116000.0,28.2519,28.3406,28.1133,28.3129,116000.0
2011-10-18 12:30:00,51.11,51.5,51.09,51.33,118000.0,28.3351,28.5513,28.324,28.457,118000.0
2011-10-18 13:00:00,51.26,51.31,51.09,51.22,79000.0,28.4182,28.4459,28.324,28.396,79000.0
2011-10-18 13:30:00,51.19,51.23,50.99,51.15,93000.0,28.3794,28.4016,28.2685,28.3572,93000.0
2011-10-18 14:00:00,51.2,51.43,51.19,51.38,63500.0,28.385,28.5125,28.3794,28.4847,63500.0
2011-10-18 14:30:00,51.38,51.43,51.18,51.35,63000.0,28.4847,28.5125,28.3739,28.4681,63000.0
2011-10-18 15:00:00,51.38,52.13,51.38,51.66,269000.0,28.4847,28.9005,28.4847,28.64,269000.0
2011-10-18 15:30:00,51.66,52.19,51.47,52.01,603500.0,28.64,28.9338,28.5346,28.834,603500.0
2011-10-19 09:30:00,51.85,52.27,51.32,51.64,240000.0,28.7453,28.9782,28.4515,28.6289,240000.0
2011-10-19 10:00:00,51.61,52.28,51.42,52.28,109500.0,28.6123,28.9837,28.5069,28.9837,109500.0
2011-10-19 10:30:00,52.3,52.49,52.22,52.42,158500.0,28.9948,29.1001,28.9504,29.0613,158500.0
2011-10-19 11:00:00,52.41,52.47,52.27,52.4,145000.0,29.0558,29.089,28.9782,29.0502,145000.0
2011-10-19 11:30:00,52.4,52.57,52.32,52.32,177500.0,29.0502,29.1445,29.0059,29.0059,177500.0
2011-10-19 12:00:00,52.35,52.5,52.14,52.4,108000.0,29.0225,29.1057,28.9061,29.0502,108000.0
2011-10-19 12:30:00,52.39,52.42,52.16,52.34,106000.0,29.0447,29.0613,28.9172,29.017,106000.0
2011-10-19 13:00:00,52.34,52.44,52.27,52.34,98500.0,29.017,29.0724,28.9782,29.017,98500.0
2011-10-19 13:30:00,52.31,52.36,52.1,52.31,142000.0,29.0003,29.0281,28.8839,29.0003,142000.0
2011-10-19 14:00:00,52.28,52.34,51.75,51.75,169000.0,28.9837,29.017,28.6899,28.6899,169000.0
2011-10-19 14:30:00,51.75,52.0,51.68,51.88,141000.0,28.6899,28.8285,28.6511,28.7619,141000.0
2011-10-19 15:00:00,51.83,52.04,51.7,51.86,243500.0,28.7342,28.8506,28.6622,28.7509,243500.0
2011-10-19 15:30:00,51.83,51.98,51.4,51.42,550000.0,28.7342,28.8174,28.4958,28.5069,550000.0
2011-10-20 09:30:00,51.45,51.81,51.3,51.63,165000.0,28.5236,28.7231,28.4404,28.6233,165000.0
2011-10-20 10:00:00,51.64,52.08,51.51,51.91,151500.0,28.6289,28.8728,28.5568,28.7786,151500.0
2011-10-20 10:30:00,51.96,52.14,51.78,51.8,108000.0,28.8063,28.9061,28.7065,28.7176,108000.0
2011-10-20 11:00:00,51.82,51.98,51.67,51.83,148000.0,28.7287,28.8174,28.6455,28.7342,148000.0
2011-10-20 11:30:00,51.79,51.82,51.41,51.62,112000.0,28.712,28.7287,28.5014,28.6178,112000.0
2011-10-20 12:00:00,51.6,51.96,51.5,51.96,182000.0,28.6067,28.8063,28.5513,28.8063,182000.0
2011-10-20 12:30:00,51.98,52.44,51.92,52.39,173500.0,28.8174,29.0724,28.7841,29.0447,173500.0
2011-10-20 13:00:00,52.4,52.78,52.2,52.64,183000.0,29.0502,29.2609,28.9394,29.1833,183000.0
2011-10-20 13:30:00,52.69,52.86,52.39,52.57,216000.0,29.211,29.3053,29.0447,29.1445,216000.0
2011-10-20 14:00:00,52.52,52.66,52.35,52.53,251000.0,29.1168,29.1944,29.0225,29.1223,251000.0
2011-10-20 14:30:00,52.53,52.8,52.43,52.64,273000.0,29.1223,29.272,29.0669,29.1833,273000.0
2011-10-20 15:00:00,52.6,52.75,52.39,52.53,196500.0,29.1611,29.2443,29.0447,29.1223,196500.0
2011-10-20 15:30:00,52.51,52.61,52.2,52.29,571500.0,29.1112,29.1667,28.9394,28.9892,571500.0
2011-10-21 09:30:00,52.81,53.16,52.62,52.68,578500.0,29.2775,29.4716,29.1722,29.2055,578500.0
2011-10-21 10:00:00,52.69,53.42,52.69,53.4,335500.0,29.211,29.6157,29.211,29.6046,335500.0
2011-10-21 10:30:00,53.41,53.41,52.98,53.16,184000.0,29.6102,29.6102,29.3718,29.4716,184000.0
2011-10-21 11:00:00,53.19,53.27,52.96,53.16,110500.0,29.4882,29.5326,29.3607,29.4716,110500.0
2011-10-21 11:30:00,53.17,53.26,53.06,53.13,156500.0,29.4771,29.527,29.4161,29.4549,156500.0
2011-10-21 12:00:00,53.13,53.18,52.84,53.0,137000.0,29.4549,29.4827,29.2942,29.3829,137000.0
2011-10-21 12:30:00,53.0,53.01,52.82,52.82,115000.0,29.3829,29.3884,29.2831,29.2831,115000.0
2011-10-21 13:00:00,52.8,52.84,52.5,52.5,69500.0,29.272,29.2942,29.1057,29.1057,69500.0
2011-10-21 13:30:00,52.46,52.72,52.42,52.55,105500.0,29.0835,29.2276,29.0613,29.1334,105500.0
2011-10-21 14:00:00,52.55,52.8,52.54,52.76,140000.0,29.1334,29.272,29.1278,29.2498,140000.0
2011-10-21 14:30:00,52.77,52.85,52.66,52.74,155000.0,29.2554,29.2997,29.1944,29.2387,155000.0
2011-10-21 15:00:00,52.77,52.83,52.5,52.51,201000.0,29.2554,29.2886,29.1057,29.1112,201000.0
2011-10-21 15:30:00,52.52,52.95,52.43,52.93,671000.0,29.1168,29.3551,29.0669,29.3441,671000.0
2011-10-24 09:30:00,52.86,53.8,52.86,53.65,498500.0,29.3053,29.8264,29.3053,29.7432,498500.0
2011-10-24 10:00:00,53.6,53.8,53.44,53.8,196000.0,29.7155,29.8264,29.6268,29.8264,196000.0
2011-10-24 10:30:00,53.77,53.84,53.52,53.55,140500.0,29.8097,29.8486,29.6712,29.6878,140500.0
2011-10-24 11:00:00,53.58,53.87,53.55,53.83,187000.0,29.7044,29.8652,29.6878,29.843,187000.0
2011-10-24 11:30:00,53.83,53.93,53.6,53.6,172500.0,29.843,29.8985,29.7155,29.7155,172500.0
2011-10-24 12:00:00,53.62,53.62,53.24,53.36,255500.0,29.7266,29.7266,29.5159,29.5824,255500.0
2011-10-24 12:30:00,53.4,53.66,53.35,53.65,164000.0,29.6046,29.7488,29.5769,29.7432,164000.0
2011-10-24 13:00:00,53.66,53.72,53.6,53.67,112500.0,29.7488,29.782,29.7155,29.7543,112500.0
2011-10-24 13:30:00,53.63,53.66,53.56,53.65,224500.0,29.7321,29.7488,29.6933,29.7432,224500.0
2011-10-24 14:00:00,53.66,53.7,53.44,53.48,144000.0,29.7488,29.7709,29.6268,29.649,144000.0
2011-10-24 14:30:00,53.47,53.52,53.23,53.51,226000.0,29.6434,29.6712,29.5104,29.6656,226000.0
2011-10-24 15:00:00,53.51,53.69,53.31,53.31,260000.0,29.6656,29.7654,29.5547,29.5547,260000.0
2011-10-24 15:30:00,53.32,53.8,53.29,53.79,489500.0,29.5603,29.8264,29.5436,29.8208,489500.0
2011-10-25 09:30:00,53.21,53.58,52.16,52.64,507500.0,29.4993,29.7044,28.9172,29.1833,507500.0
2011-10-25 10:00:00,52.65,52.65,52.27,52.42,173000.0,29.1888,29.1888,28.9782,29.0613,173000.0
2011-10-25 10:30:00,52.43,52.49,52.13,52.35,212500.0,29.0669,29.1001,28.9005,29.0225,212500.0
2011-10-25 11:00:00,52.36,52.71,52.27,52.62,188000.0,29.0281,29.2221,28.9782,29.1722,188000.0
2011-10-25 11:30:00,52.6,52.9,52.6,52.83,125500.0,29.1611,29.3274,29.1611,29.2886,125500.0
2011-10-25 12:00:00,52.83,52.9,52.66,52.86,70500.0,29.2886,29.3274,29.1944,29.3053,70500.0
2011-10-25 12:30:00,52.84,52.97,52.68,52.92,126000.0,29.2942,29.3662,29.2055,29.3385,126000.0
2011-10-25 13:00:00,52.87,53.24,52.87,53.19,121000.0,29.3108,29.5159,29.3108,29.4882,121000.0
2011-10-25 13:30:00,53.19,53.19,52.77,52.82,109500.0,29.4882,29.4882,29.2554,29.2831,109500.0
2011-10-25 14:00:00,52.82,52.82,52.43,52.45,116500.0,29.2831,29.2831,29.0669,29.0779,116500.0
2011-10-25 14:30:00,52.45,52.51,52.23,52.32,125500.0,29.0779,29.1112,28.956,29.0059,125500.0
2011-10-25 15:00:00,52.36,52.44,52.01,52.06,166500.0,29.0281,29.0724,28.834,28.8617,166500.0
2011-10-25 15:30:00,52.06,52.16,51.51,51.61,738500.0,28.8617,28.9172,28.5568,28.6123,738500.0
2011-10-26 09:30:00,52.36,52.51,52.24,52.44,366000.0,29.0281,29.1112,28.9615,29.0724,366000.0
2011-10-26 10:00:00,52.49,52.58,52.34,52.49,234000.0,29.1001,29.15,29.017,29.1001,234000.0
2011-10-26 10:30:00,52.5,52.61,52.1,52.24,291000.0,29.1057,29.1667,28.8839,28.9615,291000.0
2011-10-26 11:00:00,52.25,52.62,52.2,52.61,118000.0,28.9671,29.1722,28.9394,29.1667,118000.0
2011-10-26 11:30:00,52.56,52.62,52.22,52.42,91000.0,29.1389,29.1722,28.9504,29.0613,91000.0
2011-10-26 12:00:00,52.39,52.73,52.39,52.73,147500.0,29.0447,29.2332,29.0447,29.2332,147500.0
2011-10-26 12:30:00,52.68,52.75,52.54,52.66,72000.0,29.2055,29.2443,29.1278,29.1944,72000.0
2011-10-26 13:00:00,52.65,52.7,52.44,52.66,110500.0,29.1888,29.2165,29.0724,29.1944,110500.0
2011-10-26 13:30:00,52.66,53.28,52.65,52.92,258500.0,29.1944,29.5381,29.1888,29.3385,258500.0
2011-10-26 14:00:00,53.01,53.07,52.69,52.72,138500.0,29.3884,29.4217,29.211,29.2276,138500.0
2011-10-26 14:30:00,52.71,52.86,52.4,52.46,270500.0,29.2221,29.3053,29.0502,29.0835,270500.0
2011-10-26 15:00:00,52.45,52.8,52.45,52.64,194500.0,29.0779,29.272,29.0779,29.1833,194500.0
2011-10-26 15:30:00,52.64,52.98,52.45,52.5,581500.0,29.1833,29.3718,29.0779,29.1057,581500.0
2011-10-27 09:30:00,54.08,55.0,54.01,54.25,1044500.0,29.9816,30.4917,29.9428,30.0759,1044500.0
2011-10-27 10:00:00,54.25,54.4,53.83,53.88,439000.0,30.0759,30.159,29.843,29.8707,439000.0
2011-10-27 10:30:00,53.89,54.01,53.57,53.57,381000.0,29.8763,29.9428,29.6989,29.6989,381000.0
2011-10-27 11:00:00,53.6,53.86,53.59,53.78,181000.0,29.7155,29.8596,29.71,29.8153,181000.0
2011-10-27 11:30:00,53.82,53.92,53.69,53.85,180500.0,29.8375,29.8929,29.7654,29.8541,180500.0
2011-10-27 12:00:00,53.88,54.08,53.86,54.03,316000.0,29.8707,29.9816,29.8596,29.9539,316000.0
2011-10-27 12:30:00,54.07,54.08,53.86,53.94,172500.0,29.9761,29.9816,29.8596,29.904,172500.0
2011-10-27 13:00:00,53.95,54.15,53.95,54.14,291500.0,29.9095,30.0204,29.9095,30.0149,291500.0
2011-10-27 13:30:00,54.12,54.67,54.11,54.65,338000.0,30.0038,30.3087,29.9982,30.2976,338000.0
2011-10-27 14:00:00,54.66,54.86,54.58,54.86,237000.0,30.3032,30.414,30.2588,30.414,237000.0
2011-10-27 14:30:00,54.86,54.99,54.8,54.86,308000.0,30.414,30.4861,30.3808,30.414,308000.0
2011-10-27 15:00:00,54.85,55.39,54.79,55.29,381500.0,30.4085,30.7079,30.3752,30.6524,381500.0
2011-10-27 15:30:00,55.31,55.6,54.9,55.35,794000.0,30.6635,30.8243,30.4362,30.6857,794000.0
2011-10-28 09:30:00,55.06,55.67,54.71,55.14,368500.0,30.5249,30.8631,30.3309,30.5693,368500.0
2011-10-28 10:00:00,55.16,55.51,54.96,55.43,201000.0,30.5804,30.7744,30.4695,30.73,201000.0
2011-10-28 10:30:00,55.46,55.72,55.38,55.56,137000.0,30.7467,30.8908,30.7023,30.8021,137000.0
2011-10-28 11:00:00,55.59,55.59,55.02,55.12,138000.0,30.8187,30.8187,30.5027,30.5582,138000.0
2011-10-28 11:30:00,55.18,55.31,54.9,55.1,165500.0,30.5914,30.6635,30.4362,30.5471,165500.0
2011-10-28 12:00:00,55.12,55.68,55.09,55.42,162000.0,30.5582,30.8686,30.5415,30.7245,162000.0
2011-10-28 12:30:00,55.45,55.76,55.44,55.73,124500.0,30.7411,30.913,30.7356,30.8964,124500.0
2011-10-28 13:00:00,55.75,55.84,55.59,55.65,131000.0,30.9074,30.9573,30.8187,30.852,131000.0
2011-10-28 13:30:00,55.68,55.81,55.53,55.72,116500.0,30.8686,30.9407,30.7855,30.8908,116500.0
2011-10-28 14:00:00,55.73,55.94,55.7,55.81,195500.0,30.8964,31.0128,30.8797,30.9407,195500.0
2011-10-28 14:30:00,55.8,56.0,55.76,55.99,223500.0,30.9352,31.046,30.913,31.0405,223500.0
2011-10-28 15:00:00,56.0,56.09,55.89,55.98,268500.0,31.046,31.0959,30.9851,31.035,268500.0
2011-10-28 15:30:00,55.99,56.15,55.86,55.97,508000.0,31.0405,31.1292,30.9684,31.0294,508000.0
2011-10-31 09:30:00,54.97,55.99,54.96,55.97,478000.0,30.475,31.0405,30.4695,31.0294,478000.0
2011-10-31 10:00:00,55.98,56.08,55.57,55.67,361000.0,31.035,31.0904,30.8077,30.8631,361000.0
2011-10-31 10:30:00,55.64,56.02,55.55,55.99,229500.0,30.8465,31.0571,30.7966,31.0405,229500.0
2011-10-31 11:00:00,55.96,55.96,55.51,55.88,330500.0,31.0239,31.0239,30.7744,30.9795,330500.0
2011-10-31 11:30:00,55.86,55.88,55.21,55.36,310500.0,30.9684,30.9795,30.6081,30.6912,310500.0
2011-10-31 12:00:00,55.37,55.62,55.03,55.03,323500.0,30.6968,30.8354,30.5083,30.5083,323500.0
2011-10-31 12:30:00,55.07,55.18,55.0,55.05,155000.0,30.5305,30.5914,30.4917,30.5194,155000.0
2011-10-31 13:00:00,55.06,55.45,55.03,55.25,197000.0,30.5249,30.7411,30.5083,30.6303,197000.0
2011-10-31 13:30:00,55.32,55.9,55.25,55.9,205500.0,30.6691,30.9906,30.6303,30.9906,205500.0
2011-10-31 14:00:00,55.84,55.86,55.13,55.32,229000.0,30.9573,30.9684,30.5637,30.6691,229000.0
2011-10-31 14:30:00,55.32,55.4,55.16,55.32,275500.0,30.6691,30.7134,30.5804,30.6691,275500.0
2011-10-31 15:00:00,55.32,55.39,55.09,55.34,339500.0,30.6691,30.7079,30.5415,30.6801,339500.0
2011-10-31 15:30:00,55.3,55.61,55.01,55.01,840000.0,30.658,30.8298,30.4972,30.4972,840000.0
2011-11-01 09:30:00,52.06,53.6,51.52,52.87,1151000.0,28.8617,29.7155,28.5624,29.3108,1151000.0
2011-11-01 10:00:00,52.84,53.0,51.88,52.16,414500.0,29.2942,29.3829,28.7619,28.9172,414500.0
2011-11-01 10:30:00,52.22,52.22,51.82,51.9,400000.0,28.9504,28.9504,28.7287,28.773,400000.0
2011-11-01 11:00:00,51.84,52.03,51.81,52.0,294500.0,28.7398,28.8451,28.7231,28.8285,294500.0
2011-11-01 11:30:00,51.99,52.04,51.12,51.23,409000.0,28.8229,28.8506,28.3406,28.4016,409000.0
2011-11-01 12:00:00,51.19,51.3,50.8,50.91,558500.0,28.3794,28.4404,28.1632,28.2242,558500.0
2011-11-01 12:30:00,50.89,51.1,50.66,50.95,203500.0,28.2131,28.3295,28.0856,28.2464,203500.0
2011-11-01 13:00:00,50.89,51.32,50.79,51.32,265000.0,28.2131,28.4515,28.1577,28.4515,265000.0
2011-11-01 13:30:00,51.24,51.8,50.98,51.21,242000.0,28.4071,28.7176,28.263,28.3905,242000.0
2011-11-01 14:00:00,51.18,51.82,51.12,51.73,313000.0,28.3739,28.7287,28.3406,28.6788,313000.0
2011-11-01 14:30:00,51.73,51.9,51.04,51.3,265000.0,28.6788,28.773,28.2963,28.4404,265000.0
2011-11-01 15:00:00,51.23,51.39,50.95,51.07,434500.0,28.4016,28.4903,28.2464,28.3129,434500.0
2011-11-01 15:30:00,51.07,51.28,50.0,50.31,2130000.0,28.3129,28.4293,27.7197,27.8915,2130000.0
2011-11-02 09:30:00,51.37,52.3,51.02,51.21,591000.0,28.4792,28.9948,28.2852,28.3905,591000.0
2011-11-02 10:00:00,51.21,51.57,51.17,51.47,288500.0,28.3905,28.5901,28.3683,28.5346,288500.0
2011-11-02 10:30:00,51.41,51.7,51.29,51.6,389000.0,28.5014,28.6622,28.4349,28.6067,389000.0
2011-11-02 11:00:00,51.6,51.73,51.42,51.55,123500.0,28.6067,28.6788,28.5069,28.579,123500.0
2011-11-02 11:30:00,51.54,51.7,51.5,51.59,123500.0,28.5735,28.6622,28.5513,28.6012,123500.0
2011-11-02 12:00:00,51.56,51.59,51.09,51.35,309000.0,28.5845,28.6012,28.324,28.4681,309000.0
2011-11-02 12:30:00,51.36,51.56,51.0,51.0,168000.0,28.4737,28.5845,28.2741,28.2741,168000.0
2011-11-02 13:00:00,51.05,51.09,50.8,51.03,197000.0,28.3018,28.324,28.1632,28.2907,197000.0
2011-11-02 13:30:00,51.01,51.37,50.98,51.16,217500.0,28.2796,28.4792,28.263,28.3628,217500.0
2011-11-02 14:00:00,51.15,51.32,51.01,51.2,207000.0,28.3572,28.4515,28.2796,28.385,207000.0
2011-11-02 14:30:00,51.12,51.29,51.01,51.11,230000.0,28.3406,28.4349,28.2796,28.3351,230000.0
2011-11-02 15:00:00,51.16,51.46,51.07,51.28,184500.0,28.3628,28.5291,28.3129,28.4293,184500.0
2011-11-02 15:30:00,51.3,51.95,51.14,51.83,865500.0,28.4404,28.8008,28.3517,28.7342,865500.0
2011-11-03 09:30:00,52.2,52.49,51.48,52.02,427000.0,28.9394,29.1001,28.5402,28.8396,427000.0
2011-11-03 10:00:00,52.06,52.35,51.85,52.28,324000.0,28.8617,29.0225,28.7453,28.9837,324000.0
2011-11-03 10:30:00,52.34,52.55,52.07,52.34,264500.0,29.017,29.1334,28.8673,29.017,264500.0
2011-11-03 11:00:00,52.32,52.87,52.26,52.87,206500.0,29.0059,29.3108,28.9726,29.3108,206500.0
2011-11-03 11:30:00,52.87,53.11,52.81,52.88,181000.0,29.3108,29.4438,29.2775,29.3163,181000.0
2011-11-03 12:00:00,52.86,53.05,52.81,53.04,124000.0,29.3053,29.4106,29.2775,29.405,124000.0
2011-11-03 12:30:00,53.04,53.58,52.92,53.54,210500.0,29.405,29.7044,29.3385,29.6822,210500.0
2011-11-03 13:00:00,53.57,54.03,53.57,53.62,316000.0,29.6989,29.9539,29.6989,29.7266,316000.0
2011-11-03 13:30:00,53.63,53.75,53.52,53.59,176000.0,29.7321,29.7987,29.6712,29.71,176000.0
2011-11-03 14:00:00,53.59,53.72,53.33,53.43,140000.0,29.71,29.782,29.5658,29.6213,140000.0
2011-11-03 14:30:00,53.41,53.56,53.31,53.52,160500.0,29.6102,29.6933,29.5547,29.6712,160500.0
2011-11-03 15:00:00,53.5,53.84,53.49,53.75,400000.0,29.6601,29.8486,29.6545,29.7987,400000.0
2011-11-03 15:30:00,53.74,53.93,53.6,53.8,651500.0,29.7931,29.8985,29.7155,29.8264,651500.0
2011-11-04 09:30:00,53.06,53.6,52.96,53.41,234000.0,29.4161,29.7155,29.3607,29.6102,234000.0
2011-11-04 10:00:00,53.43,53.6,53.28,53.35,222000.0,29.6213,29.7155,29.5381,29.5769,222000.0
2011-11-04 10:30:00,53.29,53.6,53.16,53.22,407000.0,29.5436,29.7155,29.4716,29.5048,407000.0
2011-11-04 11:00:00,53.25,53.62,53.16,53.59,427500.0,29.5215,29.7266,29.4716,29.71,427500.0
2011-11-04 11:30:00,53.53,53.88,53.53,53.77,246000.0,29.6767,29.8707,29.6767,29.8097,246000.0
2011-11-04 12:00:00,53.78,53.98,53.62,53.62,154000.0,29.8153,29.9262,29.7266,29.7266,154000.0
2011-11-04 12:30:00,53.62,53.88,53.53,53.78,355500.0,29.7266,29.8707,29.6767,29.8153,355500.0
2011-11-04 13:00:00,53.78,54.0,53.68,53.84,99500.0,29.8153,29.9373,29.7599,29.8486,99500.0
2011-11-04 13:30:00,53.83,54.26,53.69,54.08,222500.0,29.843,30.0814,29.7654,29.9816,222500.0
2011-11-04 14:00:00,54.08,54.19,53.92,54.11,209000.0,29.9816,30.0426,29.8929,29.9982,209000.0
2011-11-04 14:30:00,54.11,54.33,53.98,54.27,219500.0,29.9982,30.1202,29.9262,30.0869,219500.0
2011-11-04 15:00:00,54.3,54.35,54.03,54.33,270000.0,30.1036,30.1313,29.9539,30.1202,270000.0
2011-11-04 15:30:00,54.24,54.73,54.12,54.26,1162000.0,30.0703,30.342,30.0038,30.0814,1162000.0
2011-11-07 09:30:00,54.82,54.97,53.83,54.57,281500.0,30.3919,30.475,29.843,30.2533,281500.0
2011-11-07 10:00:00,54.59,54.59,54.29,54.39,219000.0,30.2644,30.2644,30.098,30.1535,219000.0
2011-11-07 10:30:00,54.39,54.57,54.3,54.49,175500.0,30.1535,30.2533,30.1036,30.2089,175500.0
2011-11-07 11:00:00,54.38,54.5,54.31,54.36,233000.0,30.1479,30.2145,30.1091,30.1368,233000.0
2011-11-07 11:30:00,54.4,54.5,54.26,54.32,268500.0,30.159,30.2145,30.0814,30.1147,268500.0
2011-11-07 12:00:00,54.4,54.46,54.01,54.08,183500.0,30.159,30.1923,29.9428,29.9816,183500.0
2011-11-07 12:30:00,54.06,54.41,53.94,54.4,139500.0,29.9705,30.1646,29.904,30.159,139500.0
2011-11-07 13:00:00,54.4,54.4,54.24,54.34,90500.0,30.159,30.159,30.0703,30.1258,90500.0
2011-11-07 13:30:00,54.35,54.65,54.31,54.51,118000.0,30.1313,30.2976,30.1091,30.22,118000.0
2011-11-07 14:00:00,54.52,54.75,54.34,54.66,178000.0,30.2255,30.3531,30.1258,30.3032,178000.0
2011-11-07 14:30:00,54.66,54.77,54.56,54.7,170000.0,30.3032,30.3641,30.2477,30.3253,170000.0
2011-11-07 15:00:00,54.76,54.98,54.7,54.8,198000.0,30.3586,30.4806,30.3253,30.3808,198000.0
2011-11-07 15:30:00,54.8,55.1,54.76,55.08,684500.0,30.3808,30.5471,30.3586,30.536,684500.0
2011-11-08 09:30:00,55.2,55.74,54.61,55.69,298000.0,30.6025,30.9019,30.2754,30.8742,298000.0
2011-11-08 10:00:00,55.74,55.85,55.39,55.57,336000.0,30.9019,30.9629,30.7079,30.8077,336000.0
2011-11-08 10:30:00,55.53,55.68,55.5,55.53,301000.0,30.7855,30.8686,30.7689,30.7855,301000.0
2011-11-08 11:00:00,55.55,55.63,55.33,55.58,288500.0,30.7966,30.8409,30.6746,30.8132,288500.0
2011-11-08 11:30:00,55.58,55.6,55.36,55.36,238500.0,30.8132,30.8243,30.6912,30.6912,238500.0
2011-11-08 12:00:00,55.39,55.49,55.33,55.38,175000.0,30.7079,30.7633,30.6746,30.7023,175000.0
2011-11-08 12:30:00,55.38,55.57,55.26,55.34,121000.0,30.7023,30.8077,30.6358,30.6801,121000.0
2011-11-08 13:00:00,55.34,55.42,55.09,55.42,116000.0,30.6801,30.7245,30.5415,30.7245,116000.0
2011-11-08 13:30:00,55.4,55.65,55.37,55.58,113500.0,30.7134,30.852,30.6968,30.8132,113500.0
2011-11-08 14:00:00,55.55,55.72,55.48,55.7,126500.0,30.7966,30.8908,30.7578,30.8797,126500.0
2011-11-08 14:30:00,55.7,55.77,55.54,55.7,202000.0,30.8797,30.9185,30.791,30.8797,202000.0
2011-11-08 15:00:00,55.66,55.72,55.57,55.66,206000.0,30.8576,30.8908,30.8077,30.8576,206000.0
2011-11-08 15:30:00,55.71,55.98,55.0,55.88,608500.0,30.8853,31.035,30.4917,30.9795,608500.0
2011-11-09 09:30:00,54.31,54.72,53.91,54.12,327500.0,30.1091,30.3364,29.8874,30.0038,327500.0
2011-11-09 10:00:00,54.17,54.36,54.03,54.17,160500.0,30.0315,30.1368,29.9539,30.0315,160500.0
2011-11-09 10:30:00,54.13,54.53,54.08,54.52,137500.0,30.0093,30.2311,29.9816,30.2255,137500.0
2011-11-09 11:00:00,54.45,54.64,54.3,54.33,128000.0,30.1867,30.2921,30.1036,30.1202,128000.0
2011-11-09 11:30:00,54.34,54.53,54.22,54.29,112500.0,30.1258,30.2311,30.0592,30.098,112500.0
2011-11-09 12:00:00,54.31,54.32,54.01,54.03,126500.0,30.1091,30.1147,29.9428,29.9539,126500.0
2011-11-09 12:30:00,54.04,54.3,53.99,54.28,103000.0,29.9594,30.1036,29.9317,30.0925,103000.0
2011-11-09 13:00:00,54.26,54.3,54.03,54.09,73500.0,30.0814,30.1036,29.9539,29.9872,73500.0
2011-11-09 13:30:00,54.06,54.09,53.51,53.64,204000.0,29.9705,29.9872,29.6656,29.7377,204000.0
2011-11-09 14:00:00,53.64,53.67,53.3,53.55,193000.0,29.7377,29.7543,29.5492,29.6878,193000.0
2011-11-09 14:30:00,53.54,53.59,53.34,53.56,167500.0,29.6822,29.71,29.5714,29.6933,167500.0
2011-11-09 15:00:00,53.55,53.78,53.44,53.65,244000.0,29.6878,29.8153,29.6268,29.7432,244000.0
2011-11-09 15:30:00,53.64,53.65,52.98,53.13,924500.0,29.7377,29.7432,29.3718,29.4549,924500.0
2011-11-10 09:30:00,53.91,54.02,52.4,52.4,299500.0,29.8874,29.9483,29.0502,29.0502,299500.0
2011-11-10 10:00:00,52.4,52.64,52.23,52.31,178500.0,29.0502,29.1833,28.956,29.0003,178500.0
2011-11-10 10:30:00,52.29,52.49,51.94,51.97,223500.0,28.9892,29.1001,28.7952,28.8118,223500.0
2011-11-10 11:00:00,51.99,52.46,51.98,52.22,203500.0,28.8229,29.0835,28.8174,28.9504,203500.0
2011-11-10 11:30:00,52.27,52.63,52.13,52.59,311000.0,28.9782,29.1777,28.9005,29.1556,311000.0
2011-11-10 12:00:00,52.58,52.67,52.48,52.54,201500.0,29.15,29.1999,29.0946,29.1278,201500.0
2011-11-10 12:30:00,52.57,52.63,52.23,52.61,163500.0,29.1445,29.1777,28.956,29.1667,163500.0
2011-11-10 13:00:00,52.6,52.82,52.42,52.64,182000.0,29.1611,29.2831,29.0613,29.1833,182000.0
2011-11-10 13:30:00,52.68,52.93,52.66,52.82,175500.0,29.2055,29.3441,29.1944,29.2831,175500.0
2011-11-10 14:00:00,52.79,52.82,52.31,52.39,257000.0,29.2664,29.2831,29.0003,29.0447,257000.0
2011-11-10 14:30:00,52.4,52.51,52.03,52.06,204000.0,29.0502,29.1112,28.8451,28.8617,204000.0
2011-11-10 15:00:00,52.06,52.3,52.01,52.12,352500.0,28.8617,28.9948,28.834,28.895,352500.0
2011-11-10 15:30:00,52.11,52.17,51.82,51.99,1000500.0,28.8895,28.9227,28.7287,28.8229,1000500.0
2011-11-11 09:30:00,52.95,53.0,52.02,52.07,428000.0,29.3551,29.3829,28.8396,28.8673,428000.0
2011-11-11 10:00:00,52.05,52.7,51.85,52.7,310000.0,28.8562,29.2165,28.7453,29.2165,310000.0
2011-11-11 10:30:00,52.69,52.9,52.37,52.37,282000.0,29.211,29.3274,29.0336,29.0336,282000.0
2011-11-11 11:00:00,52.39,52.65,52.38,52.5,257000.0,29.0447,29.1888,29.0391,29.1057,257000.0
2011-11-11 11:30:00,52.5,52.67,52.34,52.67,235000.0,29.1057,29.1999,29.017,29.1999,235000.0
2011-11-11 12:00:00,52.69,52.93,52.64,52.85,141000.0,29.211,29.3441,29.1833,29.2997,141000.0
2011-11-11 12:30:00,52.86,53.05,52.8,53.02,186000.0,29.3053,29.4106,29.272,29.394,186000.0
2011-11-11 13:00:00,53.03,53.26,53.03,53.15,111000.0,29.3995,29.527,29.3995,29.466,111000.0
2011-11-11 13:30:00,53.14,53.25,53.13,53.2,117500.0,29.4605,29.5215,29.4549,29.4937,117500.0
2011-11-11 14:00:00,53.23,53.27,53.18,53.27,78000.0,29.5104,29.5326,29.4827,29.5326,78000.0
2011-11-11 14:30:00,53.25,53.33,53.12,53.14,127500.0,29.5215,29.5658,29.4494,29.4605,127500.0
2011-11-11 15:00:00,53.16,53.18,52.83,52.91,243500.0,29.4716,29.4827,29.2886,29.333,243500.0
2011-11-11 15:30:00,52.92,53.0,52.55,52.68,564000.0,29.3385,29.3829,29.1334,29.2055,564000.0
2011-11-14 09:30:00,52.25,52.59,51.47,51.49,683000.0,28.9671,29.1556,28.5346,28.5457,683000.0
2011-11-14 10:00:00,51.47,51.52,51.3,51.35,396500.0,28.5346,28.5624,28.4404,28.4681,396500.0
2011-11-14 10:30:00,51.35,51.66,51.27,51.6,219000.0,28.4681,28.64,28.4238,28.6067,219000.0
2011-11-14 11:00:00,51.58,51.63,51.42,51.45,215500.0,28.5956,28.6233,28.5069,28.5236,215500.0
2011-11-14 11:30:00,51.48,51.61,51.42,51.42,243500.0,28.5402,28.6123,28.5069,28.5069,243500.0
2011-11-14 12:00:00,51.42,51.55,51.4,51.47,119500.0,28.5069,28.579,28.4958,28.5346,119500.0
2011-11-14 12:30:00,51.46,51.67,51.44,51.6,61500.0,28.5291,28.6455,28.518,28.6067,61500.0
2011-11-14 13:00:00,51.59,51.8,51.55,51.8,71500.0,28.6012,28.7176,28.579,28.7176,71500.0
2011-11-14 13:30:00,51.81,51.83,51.59,51.59,85500.0,28.7231,28.7342,28.6012,28.6012,85500.0
2011-11-14 14:00:00,51.62,51.62,51.4,51.42,136000.0,28.6178,28.6178,28.4958,28.5069,136000.0
2011-11-14 14:30:00,51.45,51.52,51.29,51.38,196000.0,28.5236,28.5624,28.4349,28.4847,196000.0
2011-11-14 15:00:00,51.35,51.38,51.28,51.34,253000.0,28.4681,28.4847,28.4293,28.4626,253000.0
2011-11-14 15:30:00,51.36,51.65,51.32,51.58,546500.0,28.4737,28.6344,28.4515,28.5956,546500.0
2011-11-15 09:30:00,51.33,51.52,51.28,51.33,151500.0,28.457,28.5624,28.4293,28.457,151500.0
2011-11-15 10:00:00,51.35,51.43,50.75,50.94,227000.0,28.4681,28.5125,28.1355,28.2408,227000.0
2011-11-15 10:30:00,50.9,51.14,50.9,51.06,97000.0,28.2186,28.3517,28.2186,28.3073,97000.0
2011-11-15 11:00:00,51.1,51.19,50.93,50.99,99500.0,28.3295,28.3794,28.2353,28.2685,99500.0
2011-11-15 11:30:00,51.0,51.15,50.9,51.14,101000.0,28.2741,28.3572,28.2186,28.3517,101000.0
2011-11-15 12:00:00,51.12,51.28,51.06,51.18,128000.0,28.3406,28.4293,28.3073,28.3739,128000.0
2011-11-15 12:30:00,51.23,51.43,51.22,51.4,79500.0,28.4016,28.5125,28.396,28.4958,79500.0
2011-11-15 13:00:00,51.43,51.59,51.4,51.53,101500.0,28.5125,28.6012,28.4958,28.5679,101500.0
2011-11-15 13:30:00,51.53,51.93,51.53,51.88,280000.0,28.5679,28.7897,28.5679,28.7619,280000.0
2011-11-15 14:00:00,51.9,52.0,51.86,51.96,153500.0,28.773,28.8285,28.7509,28.8063,153500.0
2011-11-15 14:30:00,51.96,52.02,51.94,51.94,111000.0,28.8063,28.8396,28.7952,28.7952,111000.0
2011-11-15 15:00:00,51.96,52.01,51.89,51.99,364000.0,28.8063,28.834,28.7675,28.8229,364000.0
2011-11-15 15:30:00,51.99,52.0,51.37,51.54,584000.0,28.8229,28.8285,28.4792,28.5735,584000.0
2011-11-16 09:30:00,50.8,50.91,49.58,49.85,986500.0,28.1632,28.2242,27.4868,27.6365,986500.0
2011-11-16 10:00:00,49.84,49.9,49.7,49.74,338000.0,27.631,27.6642,27.5534,27.5755,338000.0
2011-11-16 10:30:00,49.76,49.88,49.7,49.81,346500.0,27.5866,27.6532,27.5534,27.6144,346500.0
2011-11-16 11:00:00,49.81,49.95,49.75,49.79,309000.0,27.6144,27.692,27.5811,27.6033,309000.0
2011-11-16 11:30:00,49.79,49.83,49.3,49.33,342500.0,27.6033,27.6254,27.3316,27.3482,342500.0
2011-11-16 12:00:00,49.34,49.38,49.16,49.25,408000.0,27.3538,27.376,27.254,27.3039,408000.0
2011-11-16 12:30:00,49.25,49.63,49.2,49.22,349500.0,27.3039,27.5146,27.2762,27.2873,349500.0
2011-11-16 13:00:00,49.23,49.32,49.21,49.26,299500.0,27.2928,27.3427,27.2817,27.3094,299500.0
2011-11-16 13:30:00,49.26,49.26,48.96,48.97,387500.0,27.3094,27.3094,27.1431,27.1487,387500.0
2011-11-16 14:00:00,48.97,49.04,48.48,48.51,633000.0,27.1487,27.1875,26.877,26.8936,633000.0
2011-11-16 14:30:00,48.52,48.83,48.15,48.22,1118500.0,26.8992,27.071,26.6941,26.7329,1118500.0
2011-11-16 15:00:00,48.21,48.51,47.79,48.0,1344500.0,26.7273,26.8936,26.4945,26.6109,1344500.0
2011-11-16 15:30:00,48.0,48.31,47.87,48.27,1968500.0,26.6109,26.7828,26.5388,26.7606,1968500.0
2011-11-17 09:30:00,48.36,48.53,47.49,47.72,539500.0,26.8105,26.9047,26.3282,26.4557,539500.0
2011-11-17 10:00:00,47.65,47.71,47.3,47.36,483500.0,26.4169,26.4501,26.2228,26.2561,483500.0
2011-11-17 10:30:00,47.38,47.53,47.05,47.36,618000.0,26.2672,26.3503,26.0842,26.2561,618000.0
2011-11-17 11:00:00,47.35,47.55,47.33,47.46,439500.0,26.2505,26.3614,26.2395,26.3115,439500.0
2011-11-17 11:30:00,47.43,48.0,47.43,47.86,694000.0,26.2949,26.6109,26.2949,26.5333,694000.0
2011-11-17 12:00:00,47.87,47.91,47.41,47.58,305500.0,26.5388,26.561,26.2838,26.3781,305500.0
2011-11-17 12:30:00,47.56,47.56,47.06,47.26,501000.0,26.367,26.367,26.0898,26.2006,501000.0
2011-11-17 13:00:00,47.26,47.82,47.16,47.67,485500.0,26.2006,26.5111,26.1452,26.4279,485500.0
2011-11-17 13:30:00,47.67,47.82,47.62,47.68,496000.0,26.4279,26.5111,26.4002,26.4335,496000.0
2011-11-17 14:00:00,47.64,47.75,47.38,47.51,398500.0,26.4113,26.4723,26.2672,26.3392,398500.0
2011-11-17 14:30:00,47.52,47.8,47.34,47.6,423500.0,26.3448,26.5,26.245,26.3891,423500.0
2011-11-17 15:00:00,47.57,47.76,47.51,47.58,531000.0,26.3725,26.4778,26.3392,26.3781,531000.0
2011-11-17 15:30:00,47.61,47.68,47.39,47.62,1127500.0,26.3947,26.4335,26.2727,26.4002,1127500.0
2011-11-18 09:30:00,48.21,48.3,47.4,48.04,1118500.0,26.7273,26.7772,26.2783,26.6331,1118500.0
2011-11-18 10:00:00,48.04,49.17,47.97,48.87,1028500.0,26.6331,27.2595,26.5943,27.0932,1028500.0
2011-11-18 10:30:00,48.91,49.75,48.85,49.59,706500.0,27.1154,27.5811,27.0821,27.4924,706500.0
2011-11-18 11:00:00,49.58,49.69,49.48,49.59,386000.0,27.4868,27.5478,27.4314,27.4924,386000.0
2011-11-18 11:30:00,49.52,49.56,49.24,49.28,279500.0,27.4536,27.4758,27.2983,27.3205,279500.0
2011-11-18 12:00:00,49.24,49.25,48.84,49.16,269000.0,27.2983,27.3039,27.0766,27.254,269000.0
2011-11-18 12:30:00,49.15,49.59,49.11,49.5,348500.0,27.2485,27.4924,27.2263,27.4425,348500.0
2011-11-18 13:00:00,49.5,49.9,49.49,49.79,322500.0,27.4425,27.6642,27.4369,27.6033,322500.0
2011-11-18 13:30:00,49.79,49.98,49.64,49.97,352000.0,27.6033,27.7086,27.5201,27.7031,352000.0
2011-11-18 14:00:00,49.95,50.23,49.83,49.89,437000.0,27.692,27.8472,27.6254,27.6587,437000.0
2011-11-18 14:30:00,49.91,49.97,49.73,49.88,374000.0,27.6698,27.7031,27.57,27.6532,374000.0
2011-11-18 15:00:00,49.88,50.0,49.64,49.67,446500.0,27.6532,27.7197,27.5201,27.5367,446500.0
2011-11-18 15:30:00,49.68,49.88,49.53,49.84,1239500.0,27.5423,27.6532,27.4591,27.631,1239500.0
2011-11-21 09:30:00,48.74,49.3,47.91,48.06,475500.0,27.0211,27.3316,26.561,26.6442,475500.0
2011-11-21 10:00:00,48.03,48.36,47.83,48.25,437000.0,26.6275,26.8105,26.5167,26.7495,437000.0
2011-11-21 10:30:00,48.25,48.5,48.13,48.19,227500.0,26.7495,26.8881,26.683,26.7162,227500.0
2011-11-21 11:00:00,48.19,48.44,48.07,48.38,324500.0,26.7162,26.8548,26.6497,26.8216,324500.0
2011-11-21 11:30:00,48.4,48.48,47.8,48.18,593000.0,26.8327,26.877,26.5,26.7107,593000.0
2011-11-21 12:00:00,48.14,48.21,47.92,47.92,475500.0,26.6885,26.7273,26.5665,26.5665,475500.0
2011-11-21 12:30:00,47.97,48.25,47.91,47.99,337500.0,26.5943,26.7495,26.561,26.6054,337500.0
2011-11-21 13:00:00,48.0,48.3,47.94,48.04,217500.0,26.6109,26.7772,26.5776,26.6331,217500.0
2011-11-21 13:30:00,48.11,48.33,47.98,48.04,371500.0,26.6719,26.7938,26.5998,26.6331,371500.0
2011-11-21 14:00:00,48.1,48.63,48.0,48.41,185500.0,26.6663,26.9602,26.6109,26.8382,185500.0
2011-11-21 14:30:00,48.42,48.61,48.16,48.19,163000.0,26.8437,26.9491,26.6996,26.7162,163000.0
2011-11-21 15:00:00,48.2,48.7,48.1,48.57,232500.0,26.7218,26.999,26.6663,26.9269,232500.0
2011-11-21 15:30:00,48.56,48.69,48.28,48.3,510000.0,26.9214,26.9934,26.7661,26.7772,510000.0
2011-11-22 09:30:00,48.16,48.74,47.81,48.23,749000.0,26.6996,27.0211,26.5056,26.7384,749000.0
2011-11-22 10:00:00,48.24,48.44,48.07,48.07,165500.0,26.744,26.8548,26.6497,26.6497,165500.0
2011-11-22 10:30:00,48.05,48.37,48.0,48.33,258500.0,26.6386,26.816,26.6109,26.7938,258500.0
2011-11-22 11:00:00,48.23,48.39,48.0,48.31,161000.0,26.7384,26.8271,26.6109,26.7828,161000.0
2011-11-22 11:30:00,48.34,48.49,48.02,48.18,138500.0,26.7994,26.8826,26.622,26.7107,138500.0
2011-11-22 12:00:00,48.2,48.51,48.18,48.32,93500.0,26.7218,26.8936,26.7107,26.7883,93500.0
2011-11-22 12:30:00,48.34,48.6,48.32,48.55,120500.0,26.7994,26.9435,26.7883,26.9158,120500.0
2011-11-22 13:00:00,48.58,48.62,48.4,48.4,130500.0,26.9324,26.9546,26.8327,26.8327,130500.0
2011-11-22 13:30:00,48.4,48.45,48.06,48.12,128000.0,26.8327,26.8604,26.6442,26.6774,128000.0
2011-11-22 14:00:00,48.15,48.32,48.02,48.13,187000.0,26.6941,26.7883,26.622,26.683,187000.0
2011-11-22 14:30:00,48.1,48.3,48.0,48.01,168500.0,26.6663,26.7772,26.6109,26.6164,168500.0
2011-11-22 15:00:00,48.05,48.35,48.02,48.1,329500.0,26.6386,26.8049,26.622,26.6663,329500.0
2011-11-22 15:30:00,48.1,48.23,48.04,48.11,361000.0,26.6663,26.7384,26.6331,26.6719,361000.0
2011-11-23 09:30:00,47.25,48.2,47.1,48.04,1021500.0,26.1951,26.7218,26.1119,26.6331,1021500.0
2011-11-23 10:00:00,48.05,48.13,47.8,47.81,447000.0,26.6386,26.683,26.5,26.5056,447000.0
2011-11-23 10:30:00,47.83,48.21,47.81,48.21,210500.0,26.5167,26.7273,26.5056,26.7273,210500.0
2011-11-23 11:00:00,48.25,48.45,47.9,47.95,192000.0,26.7495,26.8604,26.5555,26.5832,192000.0
2011-11-23 11:30:00,47.95,48.19,47.63,48.19,307500.0,26.5832,26.7162,26.4058,26.7162,307500.0
2011-11-23 12:00:00,48.19,48.19,47.74,47.78,253000.0,26.7162,26.7162,26.4668,26.4889,253000.0
2011-11-23 12:30:00,47.77,48.18,47.73,48.1,142500.0,26.4834,26.7107,26.4612,26.6663,142500.0
2011-11-23 13:00:00,48.02,48.29,47.92,47.97,76000.0,26.622,26.7717,26.5665,26.5943,76000.0
2011-11-23 13:30:00,47.97,48.04,47.76,47.85,159000.0,26.5943,26.6331,26.4778,26.5277,159000.0
2011-11-23 14:00:00,47.8,48.01,47.8,47.97,152500.0,26.5,26.6164,26.5,26.5943,152500.0
2011-11-23 14:30:00,47.97,47.98,47.85,47.91,91000.0,26.5943,26.5998,26.5277,26.561,91000.0
2011-11-23 15:00:00,47.85,48.2,47.79,47.99,284500.0,26.5277,26.7218,26.4945,26.6054,284500.0
2011-11-23 15:30:00,48.0,48.25,47.79,47.81,586500.0,26.6109,26.7495,26.4945,26.5056,586500.0
2011-11-25 09:30:00,47.77,48.28,47.62,48.09,206500.0,26.4834,26.7661,26.4002,26.6608,206500.0
2011-11-25 10:00:00,48.02,48.23,48.01,48.04,67000.0,26.622,26.7384,26.6164,26.6331,67000.0
2011-11-25 10:30:00,48.04,48.09,47.68,47.68,49000.0,26.6331,26.6608,26.4335,26.4335,49000.0
2011-11-25 11:00:00,47.72,47.76,47.56,47.57,59500.0,26.4557,26.4778,26.367,26.3725,59500.0
2011-11-25 11:30:00,47.57,47.65,47.2,47.25,115500.0,26.3725,26.4169,26.1674,26.1951,115500.0
2011-11-25 12:00:00,47.26,47.48,47.15,47.48,130500.0,26.2006,26.3226,26.1397,26.3226,130500.0
2011-11-25 12:30:00,47.48,47.64,47.29,47.58,284500.0,26.3226,26.4113,26.2173,26.3781,284500.0
2011-11-28 09:30:00,48.4,48.75,48.2,48.48,441500.0,26.8327,27.0267,26.7218,26.877,441500.0
2011-11-28 10:00:00,48.48,48.62,48.33,48.38,385000.0,26.877,26.9546,26.7938,26.8216,385000.0
2011-11-28 10:30:00,48.38,48.45,48.19,48.35,195000.0,26.8216,26.8604,26.7162,26.8049,195000.0
2011-11-28 11:00:00,48.35,48.65,48.32,48.62,235500.0,26.8049,26.9713,26.7883,26.9546,235500.0
2011-11-28 11:30:00,48.62,48.69,48.56,48.59,87500.0,26.9546,26.9934,26.9214,26.938,87500.0
2011-11-28 12:00:00,48.58,48.63,48.56,48.58,63000.0,26.9324,26.9602,26.9214,26.9324,63000.0
2011-11-28 12:30:00,48.56,48.66,48.55,48.6,174500.0,26.9214,26.9768,26.9158,26.9435,174500.0
2011-11-28 13:00:00,48.58,49.0,48.58,49.0,174500.0,26.9324,27.1653,26.9324,27.1653,174500.0
2011-11-28 13:30:00,49.0,49.07,48.84,48.9,128500.0,27.1653,27.2041,27.0766,27.1099,128500.0
2011-11-28 14:00:00,48.88,48.93,48.8,48.92,169500.0,27.0988,27.1265,27.0544,27.1209,169500.0
2011-11-28 14:30:00,48.92,48.94,48.82,48.94,144500.0,27.1209,27.132,27.0655,27.132,144500.0
2011-11-28 15:00:00,48.94,49.04,48.75,48.81,329000.0,27.132,27.1875,27.0267,27.06,329000.0
2011-11-28 15:30:00,48.78,49.08,48.7,48.98,681500.0,27.0433,27.2096,26.999,27.1542,681500.0
2011-11-29 09:30:00,49.24,49.24,48.69,48.9,136500.0,27.2983,27.2983,26.9934,27.1099,136500.0
2011-11-29 10:00:00,48.95,49.13,48.81,48.83,166000.0,27.1376,27.2374,27.06,27.071,166000.0
2011-11-29 10:30:00,48.81,49.01,48.69,48.98,275500.0,27.06,27.1708,26.9934,27.1542,275500.0
2011-11-29 11:00:00,48.98,49.2,48.9,49.16,182500.0,27.1542,27.2762,27.1099,27.254,182500.0
2011-11-29 11:30:00,49.15,49.21,48.86,48.91,102000.0,27.2485,27.2817,27.0877,27.1154,102000.0
2011-11-29 12:00:00,48.91,48.97,48.79,48.97,117500.0,27.1154,27.1487,27.0489,27.1487,117500.0
2011-11-29 12:30:00,48.96,48.96,48.75,48.81,106500.0,27.1431,27.1431,27.0267,27.06,106500.0
2011-11-29 13:00:00,48.75,48.8,48.62,48.68,124000.0,27.0267,27.0544,26.9546,26.9879,124000.0
2011-11-29 13:30:00,48.62,48.7,48.4,48.56,113500.0,26.9546,26.999,26.8327,26.9214,113500.0
2011-11-29 14:00:00,48.6,48.6,48.1,48.1,306000.0,26.9435,26.9435,26.6663,26.6663,306000.0
2011-11-29 14:30:00,48.09,48.36,48.09,48.36,274000.0,26.6608,26.8105,26.6608,26.8105,274000.0
2011-11-29 15:00:00,48.38,48.5,48.16,48.2,329500.0,26.8216,26.8881,26.6996,26.7218,329500.0
2011-11-29 15:30:00,48.17,48.33,47.89,47.92,552000.0,26.7051,26.7938,26.5499,26.5665,552000.0
2011-11-30 09:30:00,49.29,49.65,49.03,49.65,293500.0,27.3261,27.5256,27.1819,27.5256,293500.0
2011-11-30 10:00:00,49.66,49.72,49.42,49.48,187500.0,27.5312,27.5645,27.3981,27.4314,187500.0
2011-11-30 10:30:00,49.47,49.82,49.47,49.74,93500.0,27.4259,27.6199,27.4259,27.5755,93500.0
2011-11-30 11:00:00,49.78,49.78,49.38,49.39,106500.0,27.5977,27.5977,27.376,27.3815,106500.0
2011-11-30 11:30:00,49.43,49.68,49.43,49.55,88000.0,27.4037,27.5423,27.4037,27.4702,88000.0
2011-11-30 12:00:00,49.52,49.7,49.52,49.6,58000.0,27.4536,27.5534,27.4536,27.4979,58000.0
2011-11-30 12:30:00,49.6,49.6,49.32,49.32,67000.0,27.4979,27.4979,27.3427,27.3427,67000.0
2011-11-30 13:00:00,49.36,49.45,49.25,49.27,79500.0,27.3649,27.4148,27.3039,27.315,79500.0
2011-11-30 13:30:00,49.29,49.55,49.29,49.36,107000.0,27.3261,27.4702,27.3261,27.3649,107000.0
2011-11-30 14:00:00,49.36,49.48,49.27,49.4,189500.0,27.3649,27.4314,27.315,27.387,189500.0
2011-11-30 14:30:00,49.41,49.56,49.39,49.53,112000.0,27.3926,27.4758,27.3815,27.4591,112000.0
2011-11-30 15:00:00,49.53,49.66,49.39,49.55,197500.0,27.4591,27.5312,27.3815,27.4702,197500.0
2011-11-30 15:30:00,49.56,49.94,49.5,49.89,657500.0,27.4758,27.6864,27.4425,27.6587,657500.0
2011-12-01 09:30:00,49.46,49.68,49.08,49.56,288000.0,27.4203,27.5423,27.2096,27.4758,288000.0
2011-12-01 10:00:00,49.58,49.75,49.51,49.67,91000.0,27.4868,27.5811,27.448,27.5367,91000.0
2011-12-01 10:30:00,49.65,49.74,49.45,49.73,130000.0,27.5256,27.5755,27.4148,27.57,130000.0
2011-12-01 11:00:00,49.76,49.88,49.6,49.68,112000.0,27.5866,27.6532,27.4979,27.5423,112000.0
2011-12-01 11:30:00,49.62,49.72,49.55,49.65,82000.0,27.509,27.5645,27.4702,27.5256,82000.0
2011-12-01 12:00:00,49.65,49.86,49.6,49.79,60000.0,27.5256,27.6421,27.4979,27.6033,60000.0
2011-12-01 12:30:00,49.83,49.93,49.7,49.79,127500.0,27.6254,27.6809,27.5534,27.6033,127500.0
2011-12-01 13:00:00,49.75,50.0,49.75,50.0,139500.0,27.5811,27.7197,27.5811,27.7197,139500.0
2011-12-01 13:30:00,50.0,50.36,50.0,50.34,200000.0,27.7197,27.9193,27.7197,27.9082,200000.0
2011-12-01 14:00:00,50.38,50.43,50.1,50.1,80000.0,27.9304,27.9581,27.7751,27.7751,80000.0
2011-12-01 14:30:00,50.1,50.17,50.0,50.12,109000.0,27.7751,27.8139,27.7197,27.7862,109000.0
2011-12-01 15:00:00,50.12,50.44,49.95,50.3,275000.0,27.7862,27.9636,27.692,27.886,275000.0
2011-12-01 15:30:00,50.27,50.32,49.87,49.99,816000.0,27.8694,27.8971,27.6476,27.7141,816000.0
2011-12-02 09:30:00,50.64,51.58,50.48,51.35,489500.0,28.0745,28.5956,27.9858,28.4681,489500.0
2011-12-02 10:00:00,51.32,51.95,51.31,51.86,420000.0,28.4515,28.8008,28.4459,28.7509,420000.0
2011-12-02 10:30:00,51.86,51.89,51.17,51.3,162500.0,28.7509,28.7675,28.3683,28.4404,162500.0
2011-12-02 11:00:00,51.29,51.3,50.76,50.9,122500.0,28.4349,28.4404,28.141,28.2186,122500.0
2011-12-02 11:30:00,50.91,51.06,50.73,50.76,56500.0,28.2242,28.3073,28.1244,28.141,56500.0
2011-12-02 12:00:00,50.8,50.8,50.39,50.39,102500.0,28.1632,28.1632,27.9359,27.9359,102500.0
2011-12-02 12:30:00,50.38,50.44,50.17,50.34,173500.0,27.9304,27.9636,27.8139,27.9082,173500.0
2011-12-02 13:00:00,50.34,50.34,50.04,50.19,98500.0,27.9082,27.9082,27.7419,27.825,98500.0
2011-12-02 13:30:00,50.12,50.27,50.07,50.18,99000.0,27.7862,27.8694,27.7585,27.8195,99000.0
2011-12-02 14:00:00,50.17,50.35,49.99,50.3,166000.0,27.8139,27.9137,27.7141,27.886,166000.0
2011-12-02 14:30:00,50.35,50.61,50.35,50.4,118000.0,27.9137,28.0579,27.9137,27.9414,118000.0
2011-12-02 15:00:00,50.4,50.93,50.4,50.79,318500.0,27.9414,28.2353,27.9414,28.1577,318500.0
2011-12-02 15:30:00,50.78,50.96,50.6,50.68,643500.0,28.1521,28.2519,28.0523,28.0967,643500.0
2011-12-05 09:30:00,51.35,51.69,50.8,50.81,393500.0,28.4681,28.6566,28.1632,28.1687,393500.0
2011-12-05 10:00:00,50.78,50.87,50.57,50.73,163500.0,28.1521,28.202,28.0357,28.1244,163500.0
2011-12-05 10:30:00,50.7,50.78,50.5,50.5,142500.0,28.1078,28.1521,27.9969,27.9969,142500.0
2011-12-05 11:00:00,50.48,50.49,50.09,50.26,222000.0,27.9858,27.9913,27.7696,27.8638,222000.0
2011-12-05 11:30:00,50.25,50.42,50.14,50.35,114500.0,27.8583,27.9525,27.7973,27.9137,114500.0
2011-12-05 12:00:00,50.36,50.8,50.36,50.68,99500.0,27.9193,28.1632,27.9193,28.0967,99500.0
2011-12-05 12:30:00,50.64,50.79,50.54,50.78,69500.0,28.0745,28.1577,28.0191,28.1521,69500.0
2011-12-05 13:00:00,50.77,50.79,50.36,50.46,105500.0,28.1466,28.1577,27.9193,27.9747,105500.0
2011-12-05 13:30:00,50.44,50.54,50.02,50.15,169000.0,27.9636,28.0191,27.7308,27.8028,169000.0
2011-12-05 14:00:00,50.15,50.2,49.8,49.92,182500.0,27.8028,27.8306,27.6088,27.6753,182500.0
2011-12-05 14:30:00,49.91,49.96,49.77,49.8,203500.0,27.6698,27.6975,27.5922,27.6088,203500.0
2011-12-05 15:00:00,49.83,49.91,49.44,49.54,323500.0,27.6254,27.6698,27.4092,27.4647,323500.0
2011-12-05 15:30:00,49.54,49.85,49.43,49.81,526500.0,27.4647,27.6365,27.4037,27.6144,526500.0
2011-12-06 09:30:00,49.81,50.0,49.36,49.59,116500.0,27.6144,27.7197,27.3649,27.4924,116500.0
2011-12-06 10:00:00,49.56,49.8,49.48,49.74,73000.0,27.4758,27.6088,27.4314,27.5755,73000.0
2011-12-06 10:30:00,49.76,49.88,49.43,49.46,62000.0,27.5866,27.6532,27.4037,27.4203,62000.0
2011-12-06 11:00:00,49.47,49.92,49.45,49.77,97000.0,27.4259,27.6753,27.4148,27.5922,97000.0
2011-12-06 11:30:00,49.69,49.78,49.53,49.78,80000.0,27.5478,27.5977,27.4591,27.5977,80000.0
2011-12-06 12:00:00,49.81,49.87,49.71,49.8,69000.0,27.6144,27.6476,27.5589,27.6088,69000.0
2011-12-06 12:30:00,49.81,49.85,49.68,49.73,72500.0,27.6144,27.6365,27.5423,27.57,72500.0
2011-12-06 13:00:00,49.75,49.89,49.69,49.86,59500.0,27.5811,27.6587,27.5478,27.6421,59500.0
2011-12-06 13:30:00,49.85,49.9,49.7,49.7,62000.0,27.6365,27.6642,27.5534,27.5534,62000.0
2011-12-06 14:00:00,49.73,49.74,49.63,49.69,97000.0,27.57,27.5755,27.5146,27.5478,97000.0
2011-12-06 14:30:00,49.7,50.0,49.62,49.92,270500.0,27.5534,27.7197,27.509,27.6753,270500.0
2011-12-06 15:00:00,49.92,50.16,49.89,49.89,175500.0,27.6753,27.8084,27.6587,27.6587,175500.0
2011-12-06 15:30:00,49.91,49.98,49.7,49.71,324000.0,27.6698,27.7086,27.5534,27.5589,324000.0
2011-12-07 09:30:00,49.61,49.61,49.02,49.3,287000.0,27.5035,27.5035,27.1764,27.3316,287000.0
2011-12-07 10:00:00,49.31,49.56,49.24,49.39,106000.0,27.3372,27.4758,27.2983,27.3815,106000.0
2011-12-07 10:30:00,49.39,49.5,49.32,49.36,58500.0,27.3815,27.4425,27.3427,27.3649,58500.0
2011-12-07 11:00:00,49.37,49.44,49.22,49.43,52000.0,27.3704,27.4092,27.2873,27.4037,52000.0
2011-12-07 11:30:00,49.45,49.7,49.45,49.57,86500.0,27.4148,27.5534,27.4148,27.4813,86500.0
2011-12-07 12:00:00,49.62,49.8,49.51,49.79,61500.0,27.509,27.6088,27.448,27.6033,61500.0
2011-12-07 12:30:00,49.74,50.01,49.74,49.85,127500.0,27.5755,27.7252,27.5755,27.6365,127500.0
2011-12-07 13:00:00,49.88,49.9,49.63,49.89,66000.0,27.6532,27.6642,27.5146,27.6587,66000.0
2011-12-07 13:30:00,49.85,49.99,49.8,49.95,65500.0,27.6365,27.7141,27.6088,27.692,65500.0
2011-12-07 14:00:00,49.95,50.0,49.84,49.96,169000.0,27.692,27.7197,27.631,27.6975,169000.0
2011-12-07 14:30:00,49.99,50.03,49.88,50.0,83500.0,27.7141,27.7363,27.6532,27.7197,83500.0
2011-12-07 15:00:00,50.0,50.47,49.97,50.45,172500.0,27.7197,27.9803,27.7031,27.9692,172500.0
2011-12-07 15:30:00,50.45,51.09,50.43,50.63,910000.0,27.9692,28.324,27.9581,28.069,910000.0
2011-12-08 09:30:00,50.12,50.44,49.28,49.74,269500.0,27.7862,27.9636,27.3205,27.5755,269500.0
2011-12-08 10:00:00,49.74,49.8,49.42,49.5,113500.0,27.5755,27.6088,27.3981,27.4425,113500.0
2011-12-08 10:30:00,49.46,49.58,49.35,49.4,193000.0,27.4203,27.4868,27.3593,27.387,193000.0
2011-12-08 11:00:00,49.37,49.39,49.17,49.21,97000.0,27.3704,27.3815,27.2595,27.2817,97000.0
2011-12-08 11:30:00,49.2,49.35,49.0,49.03,140500.0,27.2762,27.3593,27.1653,27.1819,140500.0
2011-12-08 12:00:00,49.0,49.08,48.72,48.8,219500.0,27.1653,27.2096,27.0101,27.0544,219500.0
2011-12-08 12:30:00,48.77,49.17,48.61,49.17,185000.0,27.0378,27.2595,26.9491,27.2595,185000.0
2011-12-08 13:00:00,49.11,49.14,48.92,49.08,51000.0,27.2263,27.2429,27.1209,27.2096,51000.0
2011-12-08 13:30:00,49.0,49.04,48.87,49.0,74000.0,27.1653,27.1875,27.0932,27.1653,74000.0
2011-12-08 14:00:00,48.97,49.14,48.85,48.97,87500.0,27.1487,27.2429,27.0821,27.1487,87500.0
2011-12-08 14:30:00,48.95,48.97,48.64,48.73,93000.0,27.1376,27.1487,26.9657,27.0156,93000.0
2011-12-08 15:00:00,48.76,49.2,48.63,49.09,261000.0,27.0322,27.2762,26.9602,27.2152,261000.0
2011-12-08 15:30:00,49.09,49.22,48.64,48.97,689000.0,27.2152,27.2873,26.9657,27.1487,689000.0
2011-12-09 09:30:00,49.18,49.69,48.82,49.56,265500.0,27.2651,27.5478,27.0655,27.4758,265500.0
2011-12-09 10:00:00,49.62,50.24,49.61,50.14,196000.0,27.509,27.8527,27.5035,27.7973,196000.0
2011-12-09 10:30:00,50.14,50.2,49.95,50.13,121000.0,27.7973,27.8306,27.692,27.7918,121000.0
2011-12-09 11:00:00,50.15,50.23,49.96,50.2,219000.0,27.8028,27.8472,27.6975,27.8306,219000.0
2011-12-09 11:30:00,50.25,50.43,50.01,50.02,85000.0,27.8583,27.9581,27.7252,27.7308,85000.0
2011-12-09 12:00:00,50.01,50.1,49.9,49.96,120000.0,27.7252,27.7751,27.6642,27.6975,120000.0
2011-12-09 12:30:00,49.96,50.05,49.88,49.91,123500.0,27.6975,27.7474,27.6532,27.6698,123500.0
2011-12-09 13:00:00,49.92,50.01,49.87,50.01,58500.0,27.6753,27.7252,27.6476,27.7252,58500.0
2011-12-09 13:30:00,50.0,50.04,49.95,49.97,80500.0,27.7197,27.7419,27.692,27.7031,80500.0
2011-12-09 14:00:00,49.94,49.99,49.84,49.89,72500.0,27.6864,27.7141,27.631,27.6587,72500.0
2011-12-09 14:30:00,49.9,49.96,49.76,49.9,182000.0,27.6642,27.6975,27.5866,27.6642,182000.0
2011-12-09 15:00:00,49.9,50.0,49.76,50.0,188000.0,27.6642,27.7197,27.5866,27.7197,188000.0
2011-12-09 15:30:00,50.0,50.05,49.59,49.67,529500.0,27.7197,27.7474,27.4924,27.5367,529500.0
2011-12-12 09:30:00,49.28,49.47,48.8,48.85,267500.0,27.3205,27.4259,27.0544,27.0821,267500.0
2011-12-12 10:00:00,48.85,48.86,48.62,48.62,104000.0,27.0821,27.0877,26.9546,26.9546,104000.0
2011-12-12 10:30:00,48.62,48.67,48.48,48.57,103000.0,26.9546,26.9823,26.877,26.9269,103000.0
2011-12-12 11:00:00,48.54,48.81,48.44,48.78,155500.0,26.9103,27.06,26.8548,27.0433,155500.0
2011-12-12 11:30:00,48.78,48.92,48.46,48.53,147000.0,27.0433,27.1209,26.8659,26.9047,147000.0
2011-12-12 12:00:00,48.54,48.82,48.49,48.6,218500.0,26.9103,27.0655,26.8826,26.9435,218500.0
2011-12-12 12:30:00,48.62,48.62,48.42,48.43,130500.0,26.9546,26.9546,26.8437,26.8493,130500.0
2011-12-12 13:00:00,48.44,48.44,48.3,48.4,110000.0,26.8548,26.8548,26.7772,26.8327,110000.0
2011-12-12 13:30:00,48.38,48.38,48.22,48.23,95500.0,26.8216,26.8216,26.7329,26.7384,95500.0
2011-12-12 14:00:00,48.23,48.27,48.08,48.2,123500.0,26.7384,26.7606,26.6552,26.7218,123500.0
2011-12-12 14:30:00,48.17,48.24,48.0,48.21,161000.0,26.7051,26.744,26.6109,26.7273,161000.0
2011-12-12 15:00:00,48.21,48.36,48.1,48.29,282000.0,26.7273,26.8105,26.6663,26.7717,282000.0
2011-12-12 15:30:00,48.26,48.83,48.26,48.7,777000.0,26.755,27.071,26.755,26.999,777000.0
2011-12-13 09:30:00,48.89,49.15,48.75,48.82,138500.0,27.1043,27.2485,27.0267,27.0655,138500.0
2011-12-13 10:00:00,48.91,48.97,48.54,48.59,63500.0,27.1154,27.1487,26.9103,26.938,63500.0
2011-12-13 10:30:00,48.59,48.68,48.41,48.66,109500.0,26.938,26.9879,26.8382,26.9768,109500.0
2011-12-13 11:00:00,48.66,48.67,48.42,48.52,72000.0,26.9768,26.9823,26.8437,26.8992,72000.0
2011-12-13 11:30:00,48.52,48.77,48.47,48.58,79500.0,26.8992,27.0378,26.8715,26.9324,79500.0
2011-12-13 12:00:00,48.6,48.8,48.54,48.8,65000.0,26.9435,27.0544,26.9103,27.0544,65000.0
2011-12-13 12:30:00,48.72,48.79,48.65,48.71,44000.0,27.0101,27.0489,26.9713,27.0045,44000.0
2011-12-13 13:00:00,48.75,48.75,48.56,48.56,54000.0,27.0267,27.0267,26.9214,26.9214,54000.0
2011-12-13 13:30:00,48.56,48.6,48.41,48.41,68500.0,26.9214,26.9435,26.8382,26.8382,68500.0
2011-12-13 14:00:00,48.44,48.57,48.22,48.39,116000.0,26.8548,26.9269,26.7329,26.8271,116000.0
2011-12-13 14:30:00,48.39,48.39,47.83,48.16,232500.0,26.8271,26.8271,26.5167,26.6996,232500.0
2011-12-13 15:00:00,48.12,48.3,47.94,48.1,239500.0,26.6774,26.7772,26.5776,26.6663,239500.0
2011-12-13 15:30:00,48.07,48.33,47.65,48.2,564000.0,26.6497,26.7938,26.4169,26.7218,564000.0
2011-12-14 09:30:00,47.89,48.1,47.67,48.03,306000.0,26.5499,26.6663,26.4279,26.6275,306000.0
2011-12-14 10:00:00,47.98,48.05,47.85,48.0,68500.0,26.5998,26.6386,26.5277,26.6109,68500.0
2011-12-14 10:30:00,48.11,48.11,47.77,47.92,89000.0,26.6719,26.6719,26.4834,26.5665,89000.0
2011-12-14 11:00:00,47.92,48.05,47.84,47.98,118500.0,26.5665,26.6386,26.5222,26.5998,118500.0
2011-12-14 11:30:00,47.99,48.19,47.93,48.01,179000.0,26.6054,26.7162,26.5721,26.6164,179000.0
2011-12-14 12:00:00,47.98,48.18,47.94,48.09,82000.0,26.5998,26.7107,26.5776,26.6608,82000.0
2011-12-14 12:30:00,48.1,48.21,48.06,48.11,69500.0,26.6663,26.7273,26.6442,26.6719,69500.0
2011-12-14 13:00:00,48.1,48.33,48.05,48.21,91000.0,26.6663,26.7938,26.6386,26.7273,91000.0
2011-12-14 13:30:00,48.16,48.25,47.98,47.99,53000.0,26.6996,26.7495,26.5998,26.6054,53000.0
2011-12-14 14:00:00,48.04,48.14,47.9,48.06,60000.0,26.6331,26.6885,26.5555,26.6442,60000.0
2011-12-14 14:30:00,48.07,48.16,47.85,47.92,170500.0,26.6497,26.6996,26.5277,26.5665,170500.0
2011-12-14 15:00:00,47.92,47.98,47.76,47.86,87000.0,26.5665,26.5998,26.4778,26.5333,87000.0
2011-12-14 15:30:00,47.88,47.94,47.72,47.78,331500.0,26.5444,26.5776,26.4557,26.4889,331500.0
2011-12-15 09:30:00,48.24,48.42,47.7,48.15,158000.0,26.9006,27.0009,26.5994,26.8504,158000.0
2011-12-15 10:00:00,48.17,48.22,47.87,48.0,68500.0,26.8615,26.8894,26.6942,26.7667,68500.0
2011-12-15 10:30:00,47.97,48.02,47.6,47.71,128000.0,26.75,26.7779,26.5437,26.605,128000.0
2011-12-15 11:00:00,47.76,47.9,47.72,47.9,81000.0,26.6329,26.711,26.6106,26.711,81000.0
2011-12-15 11:30:00,47.88,47.88,47.71,47.8,125000.0,26.6998,26.6998,26.605,26.6552,125000.0
2011-12-15 12:00:00,47.82,47.91,47.78,47.86,111500.0,26.6663,26.7165,26.644,26.6886,111500.0
2011-12-15 12:30:00,47.86,47.96,47.77,47.78,118000.0,26.6886,26.7444,26.6385,26.644,118000.0
2011-12-15 13:00:00,47.79,47.85,47.7,47.79,80500.0,26.6496,26.6831,26.5994,26.6496,80500.0
2011-12-15 13:30:00,47.79,48.01,47.67,47.82,77500.0,26.6496,26.7723,26.5827,26.6663,77500.0
2011-12-15 14:00:00,47.83,47.87,47.74,47.81,89500.0,26.6719,26.6942,26.6217,26.6608,89500.0
2011-12-15 14:30:00,47.82,47.89,47.78,47.85,126500.0,26.6663,26.7054,26.644,26.6831,126500.0
2011-12-15 15:00:00,47.84,48.01,47.84,47.97,162500.0,26.6775,26.7723,26.6775,26.75,162500.0
2011-12-15 15:30:00,47.95,48.07,47.8,47.87,805000.0,26.7388,26.8058,26.6552,26.6942,805000.0
2011-12-16 09:30:00,48.21,48.5,48.0,48.47,435500.0,26.8838,27.0455,26.7667,27.0288,435500.0
2011-12-16 10:00:00,48.41,48.51,48.32,48.48,140500.0,26.9954,27.0511,26.9452,27.0344,140500.0
2011-12-16 10:30:00,48.53,48.6,48.33,48.38,167000.0,27.0623,27.1013,26.9507,26.9786,167000.0
2011-12-16 11:00:00,48.42,48.43,48.09,48.15,153000.0,27.0009,27.0065,26.8169,26.8504,153000.0
2011-12-16 11:30:00,48.17,48.19,48.09,48.17,147000.0,26.8615,26.8727,26.8169,26.8615,147000.0
2011-12-16 12:00:00,48.14,48.25,48.12,48.15,71000.0,26.8448,26.9061,26.8336,26.8504,71000.0
2011-12-16 12:30:00,48.15,48.15,47.97,48.1,116000.0,26.8504,26.8504,26.75,26.8225,116000.0
2011-12-16 13:00:00,48.09,48.2,48.07,48.15,114500.0,26.8169,26.8782,26.8058,26.8504,114500.0
2011-12-16 13:30:00,48.15,48.16,48.04,48.1,262500.0,26.8504,26.8559,26.789,26.8225,262500.0
2011-12-16 14:00:00,48.1,48.25,48.09,48.21,169000.0,26.8225,26.9061,26.8169,26.8838,169000.0
2011-12-16 14:30:00,48.23,48.4,48.18,48.34,191500.0,26.895,26.9898,26.8671,26.9563,191500.0
2011-12-16 15:00:00,48.34,48.49,48.32,48.41,299000.0,26.9563,27.04,26.9452,26.9954,299000.0
2011-12-16 15:30:00,48.39,48.48,48.23,48.44,755000.0,26.9842,27.0344,26.895,27.0121,755000.0
2011-12-19 09:30:00,48.4,48.57,48.15,48.34,205500.0,26.9898,27.0846,26.8504,26.9563,205500.0
2011-12-19 10:00:00,48.39,48.42,48.16,48.16,183000.0,26.9842,27.0009,26.8559,26.8559,183000.0
2011-12-19 10:30:00,48.21,48.4,48.2,48.4,165000.0,26.8838,26.9898,26.8782,26.9898,165000.0
2011-12-19 11:00:00,48.42,48.44,48.32,48.43,114500.0,27.0009,27.0121,26.9452,27.0065,114500.0
2011-12-19 11:30:00,48.4,48.4,48.17,48.2,116000.0,26.9898,26.9898,26.8615,26.8782,116000.0
2011-12-19 12:00:00,48.23,48.41,48.2,48.2,86000.0,26.895,26.9954,26.8782,26.8782,86000.0
2011-12-19 12:30:00,48.21,48.3,48.16,48.29,111500.0,26.8838,26.934,26.8559,26.9284,111500.0
2011-12-19 13:00:00,48.31,48.35,48.25,48.29,105000.0,26.9396,26.9619,26.9061,26.9284,105000.0
2011-12-19 13:30:00,48.33,48.41,48.24,48.41,113500.0,26.9507,26.9954,26.9006,26.9954,113500.0
2011-12-19 14:00:00,48.41,48.46,48.35,48.41,136500.0,26.9954,27.0232,26.9619,26.9954,136500.0
2011-12-19 14:30:00,48.38,48.54,48.37,48.54,189000.0,26.9786,27.0678,26.973,27.0678,189000.0
2011-12-19 15:00:00,48.53,48.54,48.14,48.32,299500.0,27.0623,27.0678,26.8448,26.9452,299500.0
2011-12-19 15:30:00,48.29,48.47,48.28,48.4,541500.0,26.9284,27.0288,26.9229,26.9898,541500.0
2011-12-20 09:30:00,49.0,49.44,48.76,49.44,242000.0,27.3244,27.5697,27.1905,27.5697,242000.0
2011-12-20 10:00:00,49.39,49.7,49.35,49.7,220500.0,27.5418,27.7147,27.5195,27.7147,220500.0
2011-12-20 10:30:00,49.7,49.72,49.43,49.47,77000.0,27.7147,27.7259,27.5641,27.5864,77000.0
2011-12-20 11:00:00,49.52,49.66,49.49,49.49,61500.0,27.6143,27.6924,27.5976,27.5976,61500.0
2011-12-20 11:30:00,49.52,49.58,49.42,49.46,85000.0,27.6143,27.6478,27.5586,27.5809,85000.0
2011-12-20 12:00:00,49.46,49.5,49.39,49.44,48500.0,27.5809,27.6032,27.5418,27.5697,48500.0
2011-12-20 12:30:00,49.41,49.65,49.41,49.65,76500.0,27.553,27.6868,27.553,27.6868,76500.0
2011-12-20 13:00:00,49.65,49.82,49.58,49.8,136000.0,27.6868,27.7816,27.6478,27.7705,136000.0
2011-12-20 13:30:00,49.82,49.82,49.69,49.73,115500.0,27.7816,27.7816,27.7091,27.7314,115500.0
2011-12-20 14:00:00,49.72,49.75,49.53,49.72,99000.0,27.7259,27.7426,27.6199,27.7259,99000.0
2011-12-20 14:30:00,49.75,49.83,49.67,49.81,126500.0,27.7426,27.7872,27.698,27.776,126500.0
2011-12-20 15:00:00,49.78,49.86,49.7,49.79,124500.0,27.7593,27.8039,27.7147,27.7649,124500.0
2011-12-20 15:30:00,49.78,49.88,49.59,49.64,366000.0,27.7593,27.8151,27.6534,27.6812,366000.0
2011-12-21 09:30:00,49.6,49.78,48.84,48.86,243000.0,27.6589,27.7593,27.2351,27.2463,243000.0
2011-12-21 10:00:00,48.83,49.0,48.72,48.87,236500.0,27.2296,27.3244,27.1682,27.2519,236500.0
2011-12-21 10:30:00,48.86,48.98,48.54,48.54,240500.0,27.2463,27.3132,27.0678,27.0678,240500.0
2011-12-21 11:00:00,48.54,48.54,48.14,48.31,353000.0,27.0678,27.0678,26.8448,26.9396,353000.0
2011-12-21 11:30:00,48.28,48.34,48.06,48.22,308500.0,26.9229,26.9563,26.8002,26.8894,308500.0
2011-12-21 12:00:00,48.23,48.3,47.91,47.99,150500.0,26.895,26.934,26.7165,26.7611,150500.0
2011-12-21 12:30:00,47.95,48.12,47.92,47.96,124500.0,26.7388,26.8336,26.7221,26.7444,124500.0
2011-12-21 13:00:00,47.97,48.02,47.64,47.68,210500.0,26.75,26.7779,26.566,26.5883,210500.0
2011-12-21 13:30:00,47.71,47.71,47.42,47.58,394500.0,26.605,26.605,26.4433,26.5325,394500.0
2011-12-21 14:00:00,47.6,47.91,47.55,47.86,194000.0,26.5437,26.7165,26.5158,26.6886,194000.0
2011-12-21 14:30:00,47.86,48.21,47.86,48.17,173000.0,26.6886,26.8838,26.6886,26.8615,173000.0
2011-12-21 15:00:00,48.19,48.34,48.08,48.08,258500.0,26.8727,26.9563,26.8113,26.8113,258500.0
2011-12-21 15:30:00,48.1,48.28,47.96,48.26,537500.0,26.8225,26.9229,26.7444,26.9117,537500.0
2011-12-22 09:30:00,48.97,49.21,48.62,49.19,386000.0,27.3076,27.4415,27.1125,27.4303,386000.0
2011-12-22 10:00:00,49.18,49.3,48.95,49.0,159000.0,27.4247,27.4917,27.2965,27.3244,159000.0
2011-12-22 10:30:00,48.98,49.2,48.95,49.09,135000.0,27.3132,27.4359,27.2965,27.3745,135000.0
2011-12-22 11:00:00,49.05,49.22,49.02,49.07,72500.0,27.3522,27.447,27.3355,27.3634,72500.0
2011-12-22 11:30:00,49.13,49.19,49.01,49.03,143500.0,27.3969,27.4303,27.3299,27.3411,143500.0
2011-12-22 12:00:00,49.05,49.2,48.98,49.2,98500.0,27.3522,27.4359,27.3132,27.4359,98500.0
2011-12-22 12:30:00,49.2,49.23,49.1,49.23,45000.0,27.4359,27.4526,27.3801,27.4526,45000.0
2011-12-22 13:00:00,49.25,49.39,49.24,49.34,91000.0,27.4638,27.5418,27.4582,27.514,91000.0
2011-12-22 13:30:00,49.34,49.38,49.07,49.11,76000.0,27.514,27.5363,27.3634,27.3857,76000.0
2011-12-22 14:00:00,49.08,49.18,49.0,49.1,98000.0,27.369,27.4247,27.3244,27.3801,98000.0
2011-12-22 14:30:00,49.09,49.14,48.95,49.0,91000.0,27.3745,27.4024,27.2965,27.3244,91000.0
2011-12-22 15:00:00,49.06,49.14,48.99,49.05,112500.0,27.3578,27.4024,27.3188,27.3522,112500.0
2011-12-22 15:30:00,49.02,49.15,48.89,49.12,353000.0,27.3355,27.408,27.263,27.3913,353000.0
2011-12-23 09:30:00,49.4,49.4,48.57,48.64,294500.0,27.5474,27.5474,27.0846,27.1236,294500.0
2011-12-23 10:00:00,48.64,49.05,48.62,49.05,73500.0,27.1236,27.3522,27.1125,27.3522,73500.0
2011-12-23 10:30:00,49.02,49.3,49.0,49.22,290000.0,27.3355,27.4917,27.3244,27.447,290000.0
2011-12-23 11:00:00,49.18,49.21,49.05,49.17,273500.0,27.4247,27.4415,27.3522,27.4192,273500.0
2011-12-23 11:30:00,49.19,49.4,49.18,49.38,42500.0,27.4303,27.5474,27.4247,27.5363,42500.0
2011-12-23 12:00:00,49.39,49.39,49.14,49.21,233000.0,27.5418,27.5418,27.4024,27.4415,233000.0
2011-12-23 12:30:00,49.18,49.28,49.08,49.12,107500.0,27.4247,27.4805,27.369,27.3913,107500.0
2011-12-23 13:00:00,49.1,49.14,49.02,49.05,161500.0,27.3801,27.4024,27.3355,27.3522,161500.0
2011-12-23 13:30:00,49.08,49.09,49.0,49.04,150500.0,27.369,27.3745,27.3244,27.3467,150500.0
2011-12-23 14:00:00,49.01,49.05,48.9,49.03,114000.0,27.3299,27.3522,27.2686,27.3411,114000.0
2011-12-23 14:30:00,49.05,49.11,49.03,49.04,64500.0,27.3522,27.3857,27.3411,27.3467,64500.0
2011-12-23 15:00:00,49.04,49.06,49.0,49.04,49000.0,27.3467,27.3578,27.3244,27.3467,49000.0
2011-12-23 15:30:00,49.03,49.28,49.03,49.28,158000.0,27.3411,27.4805,27.3411,27.4805,158000.0
2011-12-27 09:30:00,49.23,49.5,49.0,49.16,147000.0,27.4526,27.6032,27.3244,27.4136,147000.0
2011-12-27 10:00:00,49.15,49.48,49.15,49.46,106000.0,27.408,27.592,27.408,27.5809,106000.0
2011-12-27 10:30:00,49.5,49.5,49.28,49.34,189000.0,27.6032,27.6032,27.4805,27.514,189000.0
2011-12-27 11:00:00,49.37,49.37,49.28,49.32,66000.0,27.5307,27.5307,27.4805,27.5028,66000.0
2011-12-27 11:30:00,49.34,49.34,49.01,49.16,43500.0,27.514,27.514,27.3299,27.4136,43500.0
2011-12-27 12:00:00,49.16,49.2,49.04,49.14,43500.0,27.4136,27.4359,27.3467,27.4024,43500.0
2011-12-27 12:30:00,49.15,49.2,49.12,49.16,47500.0,27.408,27.4359,27.3913,27.4136,47500.0
2011-12-27 13:00:00,49.16,49.22,49.08,49.12,53500.0,27.4136,27.447,27.369,27.3913,53500.0
2011-12-27 13:30:00,49.11,49.26,49.08,49.21,57500.0,27.3857,27.4693,27.369,27.4415,57500.0
2011-12-27 14:00:00,49.21,49.26,49.18,49.22,26000.0,27.4415,27.4693,27.4247,27.447,26000.0
2011-12-27 14:30:00,49.19,49.22,49.17,49.21,41000.0,27.4303,27.447,27.4192,27.4415,41000.0
2011-12-27 15:00:00,49.23,49.25,49.11,49.19,37000.0,27.4526,27.4638,27.3857,27.4303,37000.0
2011-12-27 15:30:00,49.17,49.2,49.02,49.07,191500.0,27.4192,27.4359,27.3355,27.3634,191500.0
2011-12-28 09:30:00,48.96,49.17,48.5,48.54,233000.0,27.3021,27.4192,27.0455,27.0678,233000.0
2011-12-28 10:00:00,48.53,48.62,48.43,48.56,77500.0,27.0623,27.1125,27.0065,27.079,77500.0
2011-12-28 10:30:00,48.59,48.97,48.57,48.87,67000.0,27.0957,27.3076,27.0846,27.2519,67000.0
2011-12-28 11:00:00,48.9,48.91,48.5,48.53,82000.0,27.2686,27.2742,27.0455,27.0623,82000.0
2011-12-28 11:30:00,48.53,48.66,48.4,48.58,58000.0,27.0623,27.1348,26.9898,27.0902,58000.0
2011-12-28 12:00:00,48.55,48.61,48.44,48.47,48000.0,27.0734,27.1069,27.0121,27.0288,48000.0
2011-12-28 12:30:00,48.5,48.63,48.47,48.55,28500.0,27.0455,27.118,27.0288,27.0734,28500.0
2011-12-28 13:00:00,48.52,48.72,48.51,48.67,27500.0,27.0567,27.1682,27.0511,27.1403,27500.0
2011-12-28 13:30:00,48.69,48.79,48.6,48.62,33000.0,27.1515,27.2073,27.1013,27.1125,33000.0
2011-12-28 14:00:00,48.63,48.73,48.58,48.71,67000.0,27.118,27.1738,27.0902,27.1626,67000.0
2011-12-28 14:30:00,48.73,48.73,48.63,48.64,57500.0,27.1738,27.1738,27.118,27.1236,57500.0
2011-12-28 15:00:00,48.63,48.67,48.49,48.61,47500.0,27.118,27.1403,27.04,27.1069,47500.0
2011-12-28 15:30:00,48.6,48.7,48.48,48.54,187500.0,27.1013,27.1571,27.0344,27.0678,187500.0
2011-12-29 09:30:00,48.8,49.16,48.52,48.92,105500.0,27.2128,27.4136,27.0567,27.2797,105500.0
2011-12-29 10:00:00,48.92,49.36,48.92,49.33,126000.0,27.2797,27.5251,27.2797,27.5084,126000.0
2011-12-29 10:30:00,49.37,49.55,49.35,49.48,122500.0,27.5307,27.6311,27.5195,27.592,122500.0
2011-12-29 11:00:00,49.53,49.53,49.2,49.41,108000.0,27.6199,27.6199,27.4359,27.553,108000.0
2011-12-29 11:30:00,49.4,49.45,49.3,49.31,49000.0,27.5474,27.5753,27.4917,27.4972,49000.0
2011-12-29 12:00:00,49.34,49.37,49.06,49.17,41000.0,27.514,27.5307,27.3578,27.4192,41000.0
2011-12-29 12:30:00,49.12,49.15,49.05,49.06,31000.0,27.3913,27.408,27.3522,27.3578,31000.0
2011-12-29 13:00:00,49.08,49.13,48.98,49.02,29000.0,27.369,27.3969,27.3132,27.3355,29000.0
2011-12-29 13:30:00,48.99,49.16,48.99,49.12,28500.0,27.3188,27.4136,27.3188,27.3913,28500.0
2011-12-29 14:00:00,49.17,49.17,49.03,49.1,40000.0,27.4192,27.4192,27.3411,27.3801,40000.0
2011-12-29 14:30:00,49.1,49.18,49.07,49.18,30000.0,27.3801,27.4247,27.3634,27.4247,30000.0
2011-12-29 15:00:00,49.17,49.25,49.11,49.19,49500.0,27.4192,27.4638,27.3857,27.4303,49500.0
2011-12-29 15:30:00,49.16,49.27,49.04,49.06,240500.0,27.4136,27.4749,27.3467,27.3578,240500.0
2011-12-30 09:30:00,49.01,49.01,48.57,48.67,104000.0,27.3299,27.3299,27.0846,27.1403,104000.0
2011-12-30 10:00:00,48.65,48.74,48.45,48.53,123500.0,27.1292,27.1794,27.0177,27.0623,123500.0
2011-12-30 10:30:00,48.55,48.94,48.55,48.76,121000.0,27.0734,27.2909,27.0734,27.1905,121000.0
2011-12-30 11:00:00,48.74,48.94,48.71,48.86,52500.0,27.1794,27.2909,27.1626,27.2463,52500.0
2011-12-30 11:30:00,48.86,48.92,48.77,48.88,21000.0,27.2463,27.2797,27.1961,27.2574,21000.0
2011-12-30 12:00:00,48.9,48.95,48.87,48.92,28500.0,27.2686,27.2965,27.2519,27.2797,28500.0
2011-12-30 12:30:00,48.89,48.96,48.85,48.89,53000.0,27.263,27.3021,27.2407,27.263,53000.0
2011-12-30 13:00:00,48.88,48.89,48.81,48.86,20000.0,27.2574,27.263,27.2184,27.2463,20000.0
2011-12-30 13:30:00,48.88,48.98,48.83,48.92,34500.0,27.2574,27.3132,27.2296,27.2797,34500.0
2011-12-30 14:00:00,48.9,48.99,48.88,48.94,53000.0,27.2686,27.3188,27.2574,27.2909,53000.0
2011-12-30 14:30:00,48.94,48.97,48.92,48.95,35500.0,27.2909,27.3076,27.2797,27.2965,35500.0
2011-12-30 15:00:00,48.96,49.0,48.91,48.99,56000.0,27.3021,27.3244,27.2742,27.3188,56000.0
2011-12-30 15:30:00,48.99,49.04,48.73,48.73,181000.0,27.3188,27.3467,27.1738,27.1738,181000.0
2012-01-03 09:30:00,49.48,49.8,49.2,49.68,276500.0,27.592,27.7705,27.4359,27.7036,276500.0
2012-01-03 10:00:00,49.72,49.9,49.71,49.81,107500.0,27.7259,27.8262,27.7203,27.776,107500.0
2012-01-03 10:30:00,49.8,49.89,49.69,49.69,85500.0,27.7705,27.8207,27.7091,27.7091,85500.0
2012-01-03 11:00:00,49.65,49.77,49.54,49.76,85500.0,27.6868,27.7537,27.6255,27.7482,85500.0
2012-01-03 11:30:00,49.73,49.78,49.48,49.52,95000.0,27.7314,27.7593,27.592,27.6143,95000.0
2012-01-03 12:00:00,49.48,49.55,49.39,49.47,67500.0,27.592,27.6311,27.5418,27.5864,67500.0
2012-01-03 12:30:00,49.48,49.5,49.03,49.15,117000.0,27.592,27.6032,27.3411,27.408,117000.0
2012-01-03 13:00:00,49.11,49.41,49.1,49.36,92000.0,27.3857,27.553,27.3801,27.5251,92000.0
2012-01-03 13:30:00,49.38,49.51,49.34,49.5,106000.0,27.5363,27.6088,27.514,27.6032,106000.0
2012-01-03 14:00:00,49.52,49.57,49.31,49.33,149500.0,27.6143,27.6422,27.4972,27.5084,149500.0
2012-01-03 14:30:00,49.36,49.52,49.26,49.49,130500.0,27.5251,27.6143,27.4693,27.5976,130500.0
2012-01-03 15:00:00,49.49,49.54,49.27,49.31,189500.0,27.5976,27.6255,27.4749,27.4972,189500.0
2012-01-03 15:30:00,49.32,49.4,49.04,49.13,349500.0,27.5028,27.5474,27.3467,27.3969,349500.0
2012-01-04 09:30:00,48.84,49.17,48.41,48.44,182500.0,27.2351,27.4192,26.9954,27.0121,182500.0
2012-01-04 10:00:00,48.44,48.49,48.24,48.35,105000.0,27.0121,27.04,26.9006,26.9619,105000.0
2012-01-04 10:30:00,48.31,48.43,48.23,48.26,122500.0,26.9396,27.0065,26.895,26.9117,122500.0
2012-01-04 11:00:00,48.26,48.4,48.12,48.14,198500.0,26.9117,26.9898,26.8336,26.8448,198500.0
2012-01-04 11:30:00,48.16,48.31,48.1,48.2,184000.0,26.8559,26.9396,26.8225,26.8782,184000.0
2012-01-04 12:00:00,48.21,48.38,48.16,48.3,157500.0,26.8838,26.9786,26.8559,26.934,157500.0
2012-01-04 12:30:00,48.32,48.32,48.25,48.26,95000.0,26.9452,26.9452,26.9061,26.9117,95000.0
2012-01-04 13:00:00,48.25,48.39,48.2,48.22,109500.0,26.9061,26.9842,26.8782,26.8894,109500.0
2012-01-04 13:30:00,48.16,48.3,48.16,48.19,154500.0,26.8559,26.934,26.8559,26.8727,154500.0
2012-01-04 14:00:00,48.21,48.28,48.04,48.23,179500.0,26.8838,26.9229,26.789,26.895,179500.0
2012-01-04 14:30:00,48.23,48.34,48.2,48.29,185500.0,26.895,26.9563,26.8782,26.9284,185500.0
2012-01-04 15:00:00,48.29,48.31,48.11,48.16,230000.0,26.9284,26.9396,26.8281,26.8559,230000.0
2012-01-04 15:30:00,48.16,48.26,48.02,48.2,503000.0,26.8559,26.9117,26.7779,26.8782,503000.0
2012-01-05 09:30:00,47.99,48.09,47.35,47.42,549500.0,26.7611,26.8169,26.4043,26.4433,549500.0
2012-01-05 10:00:00,47.44,47.84,47.32,47.8,388500.0,26.4544,26.6775,26.3875,26.6552,388500.0
2012-01-05 10:30:00,47.78,47.84,47.72,47.74,175500.0,26.644,26.6775,26.6106,26.6217,175500.0
2012-01-05 11:00:00,47.76,47.88,47.7,47.8,355500.0,26.6329,26.6998,26.5994,26.6552,355500.0
2012-01-05 11:30:00,47.8,47.97,47.76,47.96,157000.0,26.6552,26.75,26.6329,26.7444,157000.0
2012-01-05 12:00:00,47.97,48.19,47.93,48.17,143500.0,26.75,26.8727,26.7277,26.8615,143500.0
2012-01-05 12:30:00,48.17,48.2,47.92,47.96,195000.0,26.8615,26.8782,26.7221,26.7444,195000.0
2012-01-05 13:00:00,47.99,48.13,47.92,48.06,204500.0,26.7611,26.8392,26.7221,26.8002,204500.0
2012-01-05 13:30:00,48.06,48.16,47.86,47.86,192500.0,26.8002,26.8559,26.6886,26.6886,192500.0
2012-01-05 14:00:00,47.89,47.95,47.81,47.81,211000.0,26.7054,26.7388,26.6608,26.6608,211000.0
2012-01-05 14:30:00,47.87,47.92,47.8,47.8,103500.0,26.6942,26.7221,26.6552,26.6552,103500.0
2012-01-05 15:00:00,47.79,47.9,47.62,47.63,373000.0,26.6496,26.711,26.5548,26.5604,373000.0
2012-01-05 15:30:00,47.62,47.81,47.61,47.7,505500.0,26.5548,26.6608,26.5492,26.5994,505500.0
2012-01-06 09:30:00,47.08,47.2,45.91,46.0,1491500.0,26.2537,26.3206,25.6013,25.6514,1491500.0
2012-01-06 10:00:00,45.99,46.69,45.98,46.45,1088000.0,25.6459,26.0362,25.6403,25.9024,1088000.0
2012-01-06 10:30:00,46.5,46.63,46.36,46.57,646500.0,25.9303,26.0028,25.8522,25.9693,646500.0
2012-01-06 11:00:00,46.56,46.56,46.32,46.5,341500.0,25.9637,25.9637,25.8299,25.9303,341500.0
2012-01-06 11:30:00,46.51,46.89,46.48,46.69,199500.0,25.9358,26.1477,25.9191,26.0362,199500.0
2012-01-06 12:00:00,46.7,46.92,46.7,46.9,149500.0,26.0418,26.1645,26.0418,26.1533,149500.0
2012-01-06 12:30:00,46.89,47.0,46.7,46.74,143500.0,26.1477,26.2091,26.0418,26.0641,143500.0
2012-01-06 13:00:00,46.76,46.79,46.63,46.66,78000.0,26.0752,26.092,26.0028,26.0195,78000.0
2012-01-06 13:30:00,46.68,46.75,46.6,46.63,150000.0,26.0306,26.0697,25.986,26.0028,150000.0
2012-01-06 14:00:00,46.64,46.72,46.6,46.72,183000.0,26.0083,26.0529,25.986,26.0529,183000.0
2012-01-06 14:30:00,46.71,46.73,46.6,46.7,189000.0,26.0474,26.0585,25.986,26.0418,189000.0
2012-01-06 15:00:00,46.69,46.87,46.66,46.69,365500.0,26.0362,26.1366,26.0195,26.0362,365500.0
2012-01-06 15:30:00,46.68,46.86,46.52,46.8,717500.0,26.0306,26.131,25.9414,26.0976,717500.0
2012-01-09 09:30:00,46.47,47.09,45.9,46.01,968500.0,25.9135,26.2593,25.5957,25.657,968500.0
2012-01-09 10:00:00,45.99,46.07,45.7,45.78,634000.0,25.6459,25.6905,25.4841,25.5288,634000.0
2012-01-09 10:30:00,45.79,45.85,45.48,45.57,756000.0,25.5343,25.5678,25.3615,25.4117,756000.0
2012-01-09 11:00:00,45.54,45.8,45.5,45.66,296000.0,25.3949,25.5399,25.3726,25.4618,296000.0
2012-01-09 11:30:00,45.66,45.78,45.57,45.64,227000.0,25.4618,25.5288,25.4117,25.4507,227000.0
2012-01-09 12:00:00,45.64,45.77,45.32,45.39,368500.0,25.4507,25.5232,25.2722,25.3113,368500.0
2012-01-09 12:30:00,45.38,45.51,45.21,45.48,270000.0,25.3057,25.3782,25.2109,25.3615,270000.0
2012-01-09 13:00:00,45.49,45.64,45.31,45.43,318500.0,25.367,25.4507,25.2667,25.3336,318500.0
2012-01-09 13:30:00,45.49,45.8,45.35,45.38,569500.0,25.367,25.5399,25.289,25.3057,569500.0
2012-01-09 14:00:00,45.37,45.53,45.27,45.53,507500.0,25.3001,25.3893,25.2444,25.3893,507500.0
2012-01-09 14:30:00,45.53,45.59,45.36,45.4,434000.0,25.3893,25.4228,25.2945,25.3169,434000.0
2012-01-09 15:00:00,45.4,45.44,45.37,45.4,454500.0,25.3169,25.3392,25.3001,25.3169,454500.0
2012-01-09 15:30:00,45.4,45.67,45.4,45.64,923500.0,25.3169,25.4674,25.3169,25.4507,923500.0
2012-01-10 09:30:00,45.85,46.07,45.6,45.99,591500.0,25.5678,25.6905,25.4284,25.6459,591500.0
2012-01-10 10:00:00,45.99,46.07,45.74,45.92,359000.0,25.6459,25.6905,25.5065,25.6068,359000.0
2012-01-10 10:30:00,45.93,45.93,45.76,45.78,179000.0,25.6124,25.6124,25.5176,25.5288,179000.0
2012-01-10 11:00:00,45.82,45.87,45.41,45.48,462500.0,25.5511,25.5789,25.3224,25.3615,462500.0
2012-01-10 11:30:00,45.5,45.61,45.36,45.45,594500.0,25.3726,25.434,25.2945,25.3447,594500.0
2012-01-10 12:00:00,45.44,45.6,45.38,45.41,299000.0,25.3392,25.4284,25.3057,25.3224,299000.0
2012-01-10 12:30:00,45.41,45.58,45.39,45.55,148000.0,25.3224,25.4172,25.3113,25.4005,148000.0
2012-01-10 13:00:00,45.55,45.58,45.5,45.51,164500.0,25.4005,25.4172,25.3726,25.3782,164500.0
2012-01-10 13:30:00,45.5,45.62,45.47,45.61,293500.0,25.3726,25.4395,25.3559,25.434,293500.0
2012-01-10 14:00:00,45.59,45.61,45.45,45.45,251000.0,25.4228,25.434,25.3447,25.3447,251000.0
2012-01-10 14:30:00,45.47,45.62,45.38,45.6,213500.0,25.3559,25.4395,25.3057,25.4284,213500.0
2012-01-10 15:00:00,45.62,45.64,45.51,45.51,256500.0,25.4395,25.4507,25.3782,25.3782,256500.0
2012-01-10 15:30:00,45.53,45.59,45.29,45.52,695000.0,25.3893,25.4228,25.2555,25.3838,695000.0
2012-01-11 09:30:00,45.52,45.6,45.26,45.57,530000.0,25.3838,25.4284,25.2388,25.4117,530000.0
2012-01-11 10:00:00,45.57,45.65,45.5,45.61,325500.0,25.4117,25.4563,25.3726,25.434,325500.0
2012-01-11 10:30:00,45.63,45.65,45.38,45.59,280500.0,25.4451,25.4563,25.3057,25.4228,280500.0
2012-01-11 11:00:00,45.61,45.71,45.46,45.49,245000.0,25.434,25.4897,25.3503,25.367,245000.0
2012-01-11 11:30:00,45.5,45.58,45.4,45.44,246500.0,25.3726,25.4172,25.3169,25.3392,246500.0
2012-01-11 12:00:00,45.45,45.51,45.33,45.36,165500.0,25.3447,25.3782,25.2778,25.2945,165500.0
2012-01-11 12:30:00,45.37,45.38,45.2,45.24,174000.0,25.3001,25.3057,25.2053,25.2276,174000.0
2012-01-11 13:00:00,45.24,45.28,45.05,45.11,186000.0,25.2276,25.2499,25.1217,25.1551,186000.0
2012-01-11 13:30:00,45.1,45.33,45.06,45.24,271000.0,25.1496,25.2778,25.1273,25.2276,271000.0
2012-01-11 14:00:00,45.24,45.25,45.05,45.05,184000.0,25.2276,25.2332,25.1217,25.1217,184000.0
2012-01-11 14:30:00,45.06,45.1,44.94,44.95,253000.0,25.1273,25.1496,25.0603,25.0659,253000.0
2012-01-11 15:00:00,44.96,45.12,44.94,45.1,333000.0,25.0715,25.1607,25.0603,25.1496,333000.0
2012-01-11 15:30:00,45.08,45.27,45.05,45.2,540500.0,25.1384,25.2444,25.1217,25.2053,540500.0
2012-01-12 09:30:00,45.19,45.58,45.1,45.55,215500.0,25.1998,25.4172,25.1496,25.4005,215500.0
2012-01-12 10:00:00,45.54,45.55,45.24,45.27,269500.0,25.3949,25.4005,25.2276,25.2444,269500.0
2012-01-12 10:30:00,45.26,45.52,45.25,45.45,241500.0,25.2388,25.3838,25.2332,25.3447,241500.0
2012-01-12 11:00:00,45.41,45.84,45.41,45.81,432500.0,25.3224,25.5622,25.3224,25.5455,432500.0
2012-01-12 11:30:00,45.81,46.0,45.76,45.96,360500.0,25.5455,25.6514,25.5176,25.6291,360500.0
2012-01-12 12:00:00,45.95,46.22,45.93,46.2,227000.0,25.6236,25.7741,25.6124,25.763,227000.0
2012-01-12 12:30:00,46.19,46.38,46.19,46.26,198000.0,25.7574,25.8633,25.7574,25.7964,198000.0
2012-01-12 13:00:00,46.27,46.29,46.23,46.27,63000.0,25.802,25.8132,25.7797,25.802,63000.0
2012-01-12 13:30:00,46.27,46.44,46.23,46.44,179500.0,25.802,25.8968,25.7797,25.8968,179500.0
2012-01-12 14:00:00,46.43,46.45,46.32,46.32,139000.0,25.8912,25.9024,25.8299,25.8299,139000.0
2012-01-12 14:30:00,46.32,46.5,46.3,46.49,203000.0,25.8299,25.9303,25.8187,25.9247,203000.0
2012-01-12 15:00:00,46.5,46.51,46.34,46.44,139500.0,25.9303,25.9358,25.841,25.8968,139500.0
2012-01-12 15:30:00,46.44,46.68,46.44,46.65,464000.0,25.8968,26.0306,25.8968,26.0139,464000.0
2012-01-13 09:30:00,46.36,46.61,46.05,46.6,219500.0,25.8522,25.9916,25.6793,25.986,219500.0
2012-01-13 10:00:00,46.58,46.59,46.34,46.47,177000.0,25.9749,25.9804,25.841,25.9135,177000.0
2012-01-13 10:30:00,46.48,47.0,46.38,46.88,387500.0,25.9191,26.2091,25.8633,26.1422,387500.0
2012-01-13 11:00:00,46.88,47.2,46.85,47.13,358500.0,26.1422,26.3206,26.1254,26.2816,358500.0
2012-01-13 11:30:00,47.13,47.13,46.84,46.86,128500.0,26.2816,26.2816,26.1199,26.131,128500.0
2012-01-13 12:00:00,46.86,46.86,46.62,46.7,142000.0,26.131,26.131,25.9972,26.0418,142000.0
2012-01-13 12:30:00,46.68,46.8,46.5,46.8,172500.0,26.0306,26.0976,25.9303,26.0976,172500.0
2012-01-13 13:00:00,46.81,47.0,46.73,46.97,177000.0,26.1031,26.2091,26.0585,26.1923,177000.0
2012-01-13 13:30:00,46.92,47.02,46.76,46.97,117000.0,26.1645,26.2202,26.0752,26.1923,117000.0
2012-01-13 14:00:00,46.94,46.95,46.85,46.86,94000.0,26.1756,26.1812,26.1254,26.131,94000.0
2012-01-13 14:30:00,46.86,46.94,46.83,46.9,110500.0,26.131,26.1756,26.1143,26.1533,110500.0
2012-01-13 15:00:00,46.91,46.95,46.85,46.93,174000.0,26.1589,26.1812,26.1254,26.17,174000.0
2012-01-13 15:30:00,46.93,47.12,46.86,46.91,660000.0,26.17,26.276,26.131,26.1589,660000.0
2012-01-17 09:30:00,47.3,47.98,47.2,47.38,1105000.0,26.3764,26.7556,26.3206,26.421,1105000.0
2012-01-17 10:00:00,47.36,47.5,46.43,46.6,412500.0,26.4098,26.4879,25.8912,25.986,412500.0
2012-01-17 10:30:00,46.58,46.9,46.57,46.86,208000.0,25.9749,26.1533,25.9693,26.131,208000.0
2012-01-17 11:00:00,46.87,46.9,46.64,46.73,170000.0,26.1366,26.1533,26.0083,26.0585,170000.0
2012-01-17 11:30:00,46.74,46.79,46.59,46.65,216000.0,26.0641,26.092,25.9804,26.0139,216000.0
2012-01-17 12:00:00,46.66,46.72,46.48,46.52,153000.0,26.0195,26.0529,25.9191,25.9414,153000.0
2012-01-17 12:30:00,46.52,46.53,46.24,46.31,156500.0,25.9414,25.947,25.7853,25.8243,156500.0
2012-01-17 13:00:00,46.32,46.46,46.24,46.3,165500.0,25.8299,25.908,25.7853,25.8187,165500.0
2012-01-17 13:30:00,46.33,46.33,45.9,45.99,511000.0,25.8355,25.8355,25.5957,25.6459,511000.0
2012-01-17 14:00:00,46.01,46.06,45.86,45.91,218000.0,25.657,25.6849,25.5734,25.6013,218000.0
2012-01-17 14:30:00,45.9,45.91,45.51,45.54,338500.0,25.5957,25.6013,25.3782,25.3949,338500.0
2012-01-17 15:00:00,45.55,45.71,45.43,45.62,257000.0,25.4005,25.4897,25.3336,25.4395,257000.0
2012-01-17 15:30:00,45.64,45.83,45.51,45.83,619500.0,25.4507,25.5566,25.3782,25.5566,619500.0
2012-01-18 09:30:00,45.84,45.93,45.2,45.47,413500.0,25.5622,25.6124,25.2053,25.3559,413500.0
2012-01-18 10:00:00,45.5,46.01,45.48,46.0,190500.0,25.3726,25.657,25.3615,25.6514,190500.0
2012-01-18 10:30:00,45.98,46.31,45.98,46.25,152000.0,25.6403,25.8243,25.6403,25.7908,152000.0
2012-01-18 11:00:00,46.26,46.38,46.25,46.32,92500.0,25.7964,25.8633,25.7908,25.8299,92500.0
2012-01-18 11:30:00,46.32,46.37,46.22,46.26,65000.0,25.8299,25.8578,25.7741,25.7964,65000.0
2012-01-18 12:00:00,46.29,46.45,46.27,46.42,104500.0,25.8132,25.9024,25.802,25.8856,104500.0
2012-01-18 12:30:00,46.42,46.51,46.32,46.34,85500.0,25.8856,25.9358,25.8299,25.841,85500.0
2012-01-18 13:00:00,46.34,46.41,46.27,46.35,117500.0,25.841,25.8801,25.802,25.8466,117500.0
2012-01-18 13:30:00,46.38,46.43,46.2,46.26,180000.0,25.8633,25.8912,25.763,25.7964,180000.0
2012-01-18 14:00:00,46.27,46.59,46.27,46.59,125000.0,25.802,25.9804,25.802,25.9804,125000.0
2012-01-18 14:30:00,46.56,46.59,46.39,46.4,91000.0,25.9637,25.9804,25.8689,25.8745,91000.0
2012-01-18 15:00:00,46.37,46.48,46.3,46.46,190000.0,25.8578,25.9191,25.8187,25.908,190000.0
2012-01-18 15:30:00,46.44,46.57,46.38,46.53,368000.0,25.8968,25.9693,25.8633,25.947,368000.0
2012-01-19 09:30:00,46.63,47.68,46.59,47.61,828000.0,26.0028,26.5883,25.9804,26.5492,828000.0
2012-01-19 10:00:00,47.57,47.99,47.31,47.92,2471000.0,26.5269,26.7611,26.3819,26.7221,2471000.0
2012-01-19 10:30:00,47.92,47.96,47.67,47.7,398500.0,26.7221,26.7444,26.5827,26.5994,398500.0
2012-01-19 11:00:00,47.71,48.75,47.7,48.51,791000.0,26.605,27.1849,26.5994,27.0511,791000.0
2012-01-19 11:30:00,48.51,48.51,48.07,48.08,254500.0,27.0511,27.0511,26.8058,26.8113,254500.0
2012-01-19 12:00:00,48.1,48.18,47.95,47.97,132000.0,26.8225,26.8671,26.7388,26.75,132000.0
2012-01-19 12:30:00,48.0,48.12,47.7,47.86,149000.0,26.7667,26.8336,26.5994,26.6886,149000.0
2012-01-19 13:00:00,47.87,48.02,47.8,47.86,240000.0,26.6942,26.7779,26.6552,26.6886,240000.0
2012-01-19 13:30:00,47.89,47.94,47.79,47.86,335500.0,26.7054,26.7333,26.6496,26.6886,335500.0
2012-01-19 14:00:00,47.84,47.97,47.83,47.88,99000.0,26.6775,26.75,26.6719,26.6998,99000.0
2012-01-19 14:30:00,47.88,47.88,47.45,47.5,449000.0,26.6998,26.6998,26.46,26.4879,449000.0
2012-01-19 15:00:00,47.46,47.62,47.3,47.32,423000.0,26.4656,26.5548,26.3764,26.3875,423000.0
2012-01-19 15:30:00,47.34,47.54,47.2,47.54,556000.0,26.3987,26.5102,26.3206,26.5102,556000.0
2012-01-20 09:30:00,47.5,47.73,47.06,47.73,301500.0,26.4879,26.6162,26.2425,26.6162,301500.0
2012-01-20 10:00:00,47.71,47.89,47.55,47.85,252000.0,26.605,26.7054,26.5158,26.6831,252000.0
2012-01-20 10:30:00,47.83,47.95,47.8,47.92,127000.0,26.6719,26.7388,26.6552,26.7221,127000.0
2012-01-20 11:00:00,47.91,48.1,47.81,48.08,180500.0,26.7165,26.8225,26.6608,26.8113,180500.0
2012-01-20 11:30:00,48.08,48.1,47.99,48.04,112500.0,26.8113,26.8225,26.7611,26.789,112500.0
2012-01-20 12:00:00,48.02,48.05,47.92,48.0,83000.0,26.7779,26.7946,26.7221,26.7667,83000.0
2012-01-20 12:30:00,48.0,48.06,47.99,48.04,77500.0,26.7667,26.8002,26.7611,26.789,77500.0
2012-01-20 13:00:00,48.05,48.05,47.85,47.89,81000.0,26.7946,26.7946,26.6831,26.7054,81000.0
2012-01-20 13:30:00,47.9,47.92,47.67,47.67,107500.0,26.711,26.7221,26.5827,26.5827,107500.0
2012-01-20 14:00:00,47.69,47.79,47.68,47.75,168500.0,26.5939,26.6496,26.5883,26.6273,168500.0
2012-01-20 14:30:00,47.72,47.93,47.7,47.91,94000.0,26.6106,26.7277,26.5994,26.7165,94000.0
2012-01-20 15:00:00,47.9,47.97,47.8,47.8,119000.0,26.711,26.75,26.6552,26.6552,119000.0
2012-01-20 15:30:00,47.82,47.98,47.72,47.98,446000.0,26.6663,26.7556,26.6106,26.7556,446000.0
2012-01-23 09:30:00,47.94,48.14,47.74,48.12,253500.0,26.7333,26.8448,26.6217,26.8336,253500.0
2012-01-23 10:00:00,48.12,48.26,47.97,48.16,167000.0,26.8336,26.9117,26.75,26.8559,167000.0
2012-01-23 10:30:00,48.19,48.2,48.1,48.16,144500.0,26.8727,26.8782,26.8225,26.8559,144500.0
2012-01-23 11:00:00,48.14,48.17,48.0,48.07,82000.0,26.8448,26.8615,26.7667,26.8058,82000.0
2012-01-23 11:30:00,48.07,48.1,47.85,47.97,116000.0,26.8058,26.8225,26.6831,26.75,116000.0
2012-01-23 12:00:00,47.93,47.98,47.85,47.85,84500.0,26.7277,26.7556,26.6831,26.6831,84500.0
2012-01-23 12:30:00,47.85,47.88,47.76,47.86,74000.0,26.6831,26.6998,26.6329,26.6886,74000.0
2012-01-23 13:00:00,47.87,47.89,47.84,47.88,38500.0,26.6942,26.7054,26.6775,26.6998,38500.0
2012-01-23 13:30:00,47.88,47.94,47.76,47.82,81000.0,26.6998,26.7333,26.6329,26.6663,81000.0
2012-01-23 14:00:00,47.85,47.93,47.78,47.93,67000.0,26.6831,26.7277,26.644,26.7277,67000.0
2012-01-23 14:30:00,47.93,47.93,47.66,47.8,132500.0,26.7277,26.7277,26.5771,26.6552,132500.0
2012-01-23 15:00:00,47.78,47.8,47.71,47.74,122000.0,26.644,26.6552,26.605,26.6217,122000.0
2012-01-23 15:30:00,47.75,47.78,47.64,47.69,264000.0,26.6273,26.644,26.566,26.5939,264000.0
2012-01-24 09:30:00,47.4,47.7,47.01,47.69,196500.0,26.4321,26.5994,26.2147,26.5939,196500.0
2012-01-24 10:00:00,47.68,47.94,47.52,47.88,190000.0,26.5883,26.7333,26.4991,26.6998,190000.0
2012-01-24 10:30:00,47.8,48.08,47.76,48.03,118000.0,26.6552,26.8113,26.6329,26.7834,118000.0
2012-01-24 11:00:00,48.04,48.19,48.0,48.12,66500.0,26.789,26.8727,26.7667,26.8336,66500.0
2012-01-24 11:30:00,48.15,48.18,47.89,47.95,58500.0,26.8504,26.8671,26.7054,26.7388,58500.0
2012-01-24 12:00:00,47.96,48.0,47.94,47.99,48000.0,26.7444,26.7667,26.7333,26.7611,48000.0
2012-01-24 12:30:00,47.98,48.0,47.85,47.94,76500.0,26.7556,26.7667,26.6831,26.7333,76500.0
2012-01-24 13:00:00,47.93,47.93,47.74,47.77,84500.0,26.7277,26.7277,26.6217,26.6385,84500.0
2012-01-24 13:30:00,47.8,48.05,47.78,48.0,80500.0,26.6552,26.7946,26.644,26.7667,80500.0
2012-01-24 14:00:00,48.0,48.04,47.97,48.02,73000.0,26.7667,26.789,26.75,26.7779,73000.0
2012-01-24 14:30:00,48.02,48.08,47.97,48.02,113500.0,26.7779,26.8113,26.75,26.7779,113500.0
2012-01-24 15:00:00,48.01,48.14,47.99,48.09,175500.0,26.7723,26.8448,26.7611,26.8169,175500.0
2012-01-24 15:30:00,48.12,48.2,48.01,48.09,285500.0,26.8336,26.8782,26.7723,26.8169,285500.0
2012-01-25 09:30:00,48.02,48.68,48.02,48.58,184000.0,26.7779,27.1459,26.7779,27.0902,184000.0
2012-01-25 10:00:00,48.61,48.68,48.51,48.63,209500.0,27.1069,27.1459,27.0511,27.118,209500.0
2012-01-25 10:30:00,48.64,48.68,48.57,48.61,87000.0,27.1236,27.1459,27.0846,27.1069,87000.0
2012-01-25 11:00:00,48.63,48.81,48.6,48.81,156000.0,27.118,27.2184,27.1013,27.2184,156000.0
2012-01-25 11:30:00,48.76,48.81,48.7,48.79,66000.0,27.1905,27.2184,27.1571,27.2073,66000.0
2012-01-25 12:00:00,48.78,48.9,48.73,48.79,155500.0,27.2017,27.2686,27.1738,27.2073,155500.0
2012-01-25 12:30:00,48.8,48.81,48.49,48.66,149500.0,27.2128,27.2184,27.04,27.1348,149500.0
2012-01-25 13:00:00,48.67,49.01,48.59,48.99,193000.0,27.1403,27.3299,27.0957,27.3188,193000.0
2012-01-25 13:30:00,48.96,49.07,48.88,48.97,139500.0,27.3021,27.3634,27.2574,27.3076,139500.0
2012-01-25 14:00:00,49.0,49.03,48.48,48.54,172500.0,27.3244,27.3411,27.0344,27.0678,172500.0
2012-01-25 14:30:00,48.6,48.65,48.3,48.6,151500.0,27.1013,27.1292,26.934,27.1013,151500.0
2012-01-25 15:00:00,48.61,48.66,48.43,48.46,197000.0,27.1069,27.1348,27.0065,27.0232,197000.0
2012-01-25 15:30:00,48.49,48.72,48.41,48.43,315500.0,27.04,27.1682,26.9954,27.0065,315500.0
2012-01-26 09:30:00,48.38,48.85,48.38,48.62,204000.0,26.9786,27.2407,26.9786,27.1125,204000.0
2012-01-26 10:00:00,48.6,48.83,48.39,48.39,119000.0,27.1013,27.2296,26.9842,26.9842,119000.0
2012-01-26 10:30:00,48.36,48.39,48.28,48.33,164500.0,26.9675,26.9842,26.9229,26.9507,164500.0
2012-01-26 11:00:00,48.34,48.58,48.33,48.56,105500.0,26.9563,27.0902,26.9507,27.079,105500.0
2012-01-26 11:30:00,48.56,48.67,48.5,48.58,111500.0,27.079,27.1403,27.0455,27.0902,111500.0
2012-01-26 12:00:00,48.6,48.62,48.46,48.52,51500.0,27.1013,27.1125,27.0232,27.0567,51500.0
2012-01-26 12:30:00,48.5,48.61,48.46,48.55,42500.0,27.0455,27.1069,27.0232,27.0734,42500.0
2012-01-26 13:00:00,48.59,48.6,48.39,48.41,45500.0,27.0957,27.1013,26.9842,26.9954,45500.0
2012-01-26 13:30:00,48.4,48.44,48.35,48.38,117000.0,26.9898,27.0121,26.9619,26.9786,117000.0
2012-01-26 14:00:00,48.38,48.41,48.29,48.36,195500.0,26.9786,26.9954,26.9284,26.9675,195500.0
2012-01-26 14:30:00,48.34,48.38,48.2,48.2,85500.0,26.9563,26.9786,26.8782,26.8782,85500.0
2012-01-26 15:00:00,48.2,48.2,48.0,48.02,203500.0,26.8782,26.8782,26.7667,26.7779,203500.0
2012-01-26 15:30:00,48.05,48.15,48.02,48.11,180500.0,26.7946,26.8504,26.7779,26.8281,180500.0
2012-01-27 09:30:00,47.88,48.16,47.62,48.16,76000.0,26.6998,26.8559,26.5548,26.8559,76000.0
2012-01-27 10:00:00,48.0,48.05,47.84,48.02,72000.0,26.7667,26.7946,26.6775,26.7779,72000.0
2012-01-27 10:30:00,48.01,48.01,47.8,47.95,33500.0,26.7723,26.7723,26.6552,26.7388,33500.0
2012-01-27 11:00:00,47.99,48.2,47.95,48.13,36500.0,26.7611,26.8782,26.7388,26.8392,36500.0
2012-01-27 11:30:00,48.12,48.13,47.94,48.08,57500.0,26.8336,26.8392,26.7333,26.8113,57500.0
2012-01-27 12:00:00,48.09,48.17,47.89,48.04,33000.0,26.8169,26.8615,26.7054,26.789,33000.0
2012-01-27 12:30:00,48.0,48.11,47.98,48.02,38500.0,26.7667,26.8281,26.7556,26.7779,38500.0
2012-01-27 13:00:00,48.06,48.17,48.0,48.0,33500.0,26.8002,26.8615,26.7667,26.7667,33500.0
2012-01-27 13:30:00,48.02,48.04,47.97,48.0,125500.0,26.7779,26.789,26.75,26.7667,125500.0
2012-01-27 14:00:00,48.0,48.04,47.88,48.0,71500.0,26.7667,26.789,26.6998,26.7667,71500.0
2012-01-27 14:30:00,48.0,48.03,47.93,48.0,42500.0,26.7667,26.7834,26.7277,26.7667,42500.0
2012-01-27 15:00:00,48.0,48.32,47.97,48.24,126000.0,26.7667,26.9452,26.75,26.9006,126000.0
2012-01-27 15:30:00,48.22,48.4,48.17,48.18,253500.0,26.8894,26.9898,26.8615,26.8671,253500.0
2012-01-30 09:30:00,47.79,48.14,47.65,48.09,259500.0,26.6496,26.8448,26.5715,26.8169,259500.0
2012-01-30 10:00:00,48.06,48.1,47.76,47.9,114000.0,26.8002,26.8225,26.6329,26.711,114000.0
2012-01-30 10:30:00,47.91,48.12,47.89,48.07,72000.0,26.7165,26.8336,26.7054,26.8058,72000.0
2012-01-30 11:00:00,48.1,48.25,48.04,48.16,121000.0,26.8225,26.9061,26.789,26.8559,121000.0
2012-01-30 11:30:00,48.15,48.24,48.1,48.12,86500.0,26.8504,26.9006,26.8225,26.8336,86500.0
2012-01-30 12:00:00,48.13,48.2,48.08,48.17,50000.0,26.8392,26.8782,26.8113,26.8615,50000.0
2012-01-30 12:30:00,48.12,48.16,48.02,48.13,69500.0,26.8336,26.8559,26.7779,26.8392,69500.0
2012-01-30 13:00:00,48.13,48.13,48.0,48.08,53000.0,26.8392,26.8392,26.7667,26.8113,53000.0
2012-01-30 13:30:00,48.06,48.2,48.03,48.07,56500.0,26.8002,26.8782,26.7834,26.8058,56500.0
2012-01-30 14:00:00,48.09,48.24,48.04,48.16,90000.0,26.8169,26.9006,26.789,26.8559,90000.0
2012-01-30 14:30:00,48.16,48.16,48.0,48.09,75500.0,26.8559,26.8559,26.7667,26.8169,75500.0
2012-01-30 15:00:00,48.06,48.1,47.99,48.09,90000.0,26.8002,26.8225,26.7611,26.8169,90000.0
2012-01-30 15:30:00,48.07,48.09,47.91,48.0,480500.0,26.8058,26.8169,26.7165,26.7667,480500.0
2012-01-31 09:30:00,48.01,48.27,47.31,47.88,765000.0,26.7723,26.9173,26.3819,26.6998,765000.0
2012-01-31 10:00:00,47.88,47.98,47.72,47.94,281500.0,26.6998,26.7556,26.6106,26.7333,281500.0
2012-01-31 10:30:00,47.9,47.9,47.65,47.76,162000.0,26.711,26.711,26.5715,26.6329,162000.0
2012-01-31 11:00:00,47.77,47.81,47.65,47.76,165500.0,26.6385,26.6608,26.5715,26.6329,165500.0
2012-01-31 11:30:00,47.69,47.84,47.69,47.71,77500.0,26.5939,26.6775,26.5939,26.605,77500.0
2012-01-31 12:00:00,47.72,47.85,47.68,47.84,59500.0,26.6106,26.6831,26.5883,26.6775,59500.0
2012-01-31 12:30:00,47.8,47.82,47.71,47.75,70500.0,26.6552,26.6663,26.605,26.6273,70500.0
2012-01-31 13:00:00,47.74,47.85,47.72,47.78,85500.0,26.6217,26.6831,26.6106,26.644,85500.0
2012-01-31 13:30:00,47.77,47.78,47.71,47.75,247000.0,26.6385,26.644,26.605,26.6273,247000.0
2012-01-31 14:00:00,47.75,47.82,47.62,47.71,115000.0,26.6273,26.6663,26.5548,26.605,115000.0
2012-01-31 14:30:00,47.75,47.78,47.7,47.73,182000.0,26.6273,26.644,26.5994,26.6162,182000.0
2012-01-31 15:00:00,47.73,47.83,47.67,47.74,270500.0,26.6162,26.6719,26.5827,26.6217,270500.0
2012-01-31 15:30:00,47.73,47.93,47.68,47.92,544500.0,26.6162,26.7277,26.5883,26.7221,544500.0
2012-02-01 09:30:00,48.38,48.64,48.16,48.63,262500.0,26.9786,27.1236,26.8559,27.118,262500.0
2012-02-01 10:00:00,48.63,48.94,48.4,48.82,303500.0,27.118,27.2909,26.9898,27.224,303500.0
2012-02-01 10:30:00,48.84,48.95,48.84,48.94,223000.0,27.2351,27.2965,27.2351,27.2909,223000.0
2012-02-01 11:00:00,48.88,49.0,48.62,48.8,245000.0,27.2574,27.3244,27.1125,27.2128,245000.0
2012-02-01 11:30:00,48.8,48.99,48.74,48.93,153500.0,27.2128,27.3188,27.1794,27.2853,153500.0
2012-02-01 12:00:00,48.94,49.03,48.85,49.0,160500.0,27.2909,27.3411,27.2407,27.3244,160500.0
2012-02-01 12:30:00,48.96,49.0,48.92,48.94,56000.0,27.3021,27.3244,27.2797,27.2909,56000.0
2012-02-01 13:00:00,48.94,49.29,48.91,49.16,204500.0,27.2909,27.4861,27.2742,27.4136,204500.0
2012-02-01 13:30:00,49.14,49.4,49.11,49.37,317500.0,27.4024,27.5474,27.3857,27.5307,317500.0
2012-02-01 14:00:00,49.4,49.42,48.9,49.07,248500.0,27.5474,27.5586,27.2686,27.3634,248500.0
2012-02-01 14:30:00,49.08,49.11,48.9,48.91,161000.0,27.369,27.3857,27.2686,27.2742,161000.0
2012-02-01 15:00:00,48.92,49.02,48.85,48.94,441000.0,27.2797,27.3355,27.2407,27.2909,441000.0
2012-02-01 15:30:00,48.93,49.1,48.9,49.1,690500.0,27.2853,27.3801,27.2686,27.3801,690500.0
2012-02-02 09:30:00,49.92,52.2,49.69,51.62,2788000.0,27.8374,29.1088,27.7091,28.7854,2788000.0
2012-02-02 10:00:00,51.62,52.03,50.82,50.9,1008000.0,28.7854,29.014,28.3393,28.3839,1008000.0
2012-02-02 10:30:00,50.91,51.37,50.81,51.35,358000.0,28.3895,28.646,28.3337,28.6348,358000.0
2012-02-02 11:00:00,51.34,51.46,51.23,51.34,372500.0,28.6292,28.6962,28.5679,28.6292,372500.0
2012-02-02 11:30:00,51.31,51.5,51.22,51.37,304500.0,28.6125,28.7185,28.5623,28.646,304500.0
2012-02-02 12:00:00,51.35,51.79,51.32,51.56,386000.0,28.6348,28.8802,28.6181,28.7519,386000.0
2012-02-02 12:30:00,51.57,51.79,51.28,51.63,211000.0,28.7575,28.8802,28.5958,28.791,211000.0
2012-02-02 13:00:00,51.7,52.05,51.48,51.94,345000.0,28.83,29.0252,28.7073,28.9638,345000.0
2012-02-02 13:30:00,51.92,51.99,51.8,51.85,229500.0,28.9527,28.9917,28.8858,28.9136,229500.0
2012-02-02 14:00:00,51.85,51.99,51.81,51.96,276000.0,28.9136,28.9917,28.8913,28.975,276000.0
2012-02-02 14:30:00,51.97,52.15,51.87,52.0,530500.0,28.9805,29.0809,28.9248,28.9973,530500.0
2012-02-02 15:00:00,51.98,52.4,51.94,52.31,550500.0,28.9861,29.2203,28.9638,29.1701,550500.0
2012-02-02 15:30:00,52.32,53.23,52.23,53.2,2220500.0,29.1757,29.6832,29.1255,29.6664,2220500.0
2012-02-03 09:30:00,53.5,54.4,53.25,54.21,1358500.0,29.8337,30.3356,29.6943,30.2297,1358500.0
2012-02-03 10:00:00,54.22,54.29,53.9,54.14,539000.0,30.2352,30.2743,30.0568,30.1906,539000.0
2012-02-03 10:30:00,54.14,54.23,53.99,54.0,366000.0,30.1906,30.2408,30.107,30.1126,366000.0
2012-02-03 11:00:00,54.0,54.25,53.91,54.16,272000.0,30.1126,30.252,30.0624,30.2018,272000.0
2012-02-03 11:30:00,54.18,54.21,54.01,54.12,244500.0,30.2129,30.2297,30.1181,30.1795,244500.0
2012-02-03 12:00:00,54.13,54.2,54.05,54.17,186000.0,30.1851,30.2241,30.1404,30.2074,186000.0
2012-02-03 12:30:00,54.17,54.48,54.16,54.48,223000.0,30.2074,30.3802,30.2018,30.3802,223000.0
2012-02-03 13:00:00,54.45,54.48,54.36,54.46,182000.0,30.3635,30.3802,30.3133,30.3691,182000.0
2012-02-03 13:30:00,54.46,54.48,54.35,54.41,240000.0,30.3691,30.3802,30.3077,30.3412,240000.0
2012-02-03 14:00:00,54.42,54.48,54.41,54.43,338500.0,30.3468,30.3802,30.3412,30.3523,338500.0
2012-02-03 14:30:00,54.43,54.47,54.31,54.47,399500.0,30.3523,30.3746,30.2854,30.3746,399500.0
2012-02-03 15:00:00,54.46,54.52,54.37,54.5,396500.0,30.3691,30.4025,30.3189,30.3914,396500.0
2012-02-03 15:30:00,54.49,54.93,54.41,54.68,1052000.0,30.3858,30.6312,30.3412,30.4918,1052000.0
2012-02-06 09:30:00,54.66,54.87,54.35,54.6,881000.0,30.4806,30.5977,30.3077,30.4471,881000.0
2012-02-06 10:00:00,54.63,54.78,54.5,54.57,526000.0,30.4639,30.5475,30.3914,30.4304,526000.0
2012-02-06 10:30:00,54.54,54.57,54.26,54.4,455500.0,30.4137,30.4304,30.2575,30.3356,455500.0
2012-02-06 11:00:00,54.36,54.45,54.33,54.43,222000.0,30.3133,30.3635,30.2966,30.3523,222000.0
2012-02-06 11:30:00,54.41,54.61,54.37,54.55,142500.0,30.3412,30.4527,30.3189,30.4193,142500.0
2012-02-06 12:00:00,54.55,54.78,54.54,54.66,287500.0,30.4193,30.5475,30.4137,30.4806,287500.0
2012-02-06 12:30:00,54.66,54.79,54.66,54.73,212500.0,30.4806,30.5531,30.4806,30.5196,212500.0
2012-02-06 13:00:00,54.72,54.78,54.65,54.78,199000.0,30.5141,30.5475,30.475,30.5475,199000.0
2012-02-06 13:30:00,54.78,54.82,54.69,54.76,130000.0,30.5475,30.5698,30.4973,30.5364,130000.0
2012-02-06 14:00:00,54.76,54.98,54.65,54.88,210000.0,30.5364,30.659,30.475,30.6033,210000.0
2012-02-06 14:30:00,54.88,54.88,54.6,54.77,158000.0,30.6033,30.6033,30.4471,30.5419,158000.0
2012-02-06 15:00:00,54.79,55.0,54.78,54.95,335500.0,30.5531,30.6702,30.5475,30.6423,335500.0
2012-02-06 15:30:00,54.97,55.1,54.89,55.06,581500.0,30.6535,30.726,30.6089,30.7037,581500.0
2012-02-07 09:30:00,54.69,55.0,54.16,55.0,443000.0,30.4973,30.6702,30.2018,30.6702,443000.0
2012-02-07 10:00:00,54.94,55.04,54.68,54.68,466500.0,30.6367,30.6925,30.4918,30.4918,466500.0
2012-02-07 10:30:00,54.67,55.06,54.65,55.06,135500.0,30.4862,30.7037,30.475,30.7037,135500.0
2012-02-07 11:00:00,55.06,55.36,55.04,55.36,168000.0,30.7037,30.8709,30.6925,30.8709,168000.0
2012-02-07 11:30:00,55.31,55.37,55.08,55.13,119500.0,30.8431,30.8765,30.7148,30.7427,119500.0
2012-02-07 12:00:00,55.14,55.27,55.13,55.2,60500.0,30.7483,30.8208,30.7427,30.7817,60500.0
2012-02-07 12:30:00,55.24,55.26,55.17,55.21,97000.0,30.804,30.8152,30.765,30.7873,97000.0
2012-02-07 13:00:00,55.2,55.43,55.08,55.08,209000.0,30.7817,30.91,30.7148,30.7148,209000.0
2012-02-07 13:30:00,55.11,55.23,55.08,55.14,135000.0,30.7315,30.7985,30.7148,30.7483,135000.0
2012-02-07 14:00:00,55.13,55.16,55.0,55.06,317500.0,30.7427,30.7594,30.6702,30.7037,317500.0
2012-02-07 14:30:00,55.05,55.13,55.0,55.04,253000.0,30.6981,30.7427,30.6702,30.6925,253000.0
2012-02-07 15:00:00,55.03,55.16,55.0,55.13,218000.0,30.6869,30.7594,30.6702,30.7427,218000.0
2012-02-07 15:30:00,55.14,55.37,55.14,55.21,518500.0,30.7483,30.8765,30.7483,30.7873,518500.0
2012-02-08 09:30:00,55.6,57.02,55.52,56.91,988500.0,31.0048,31.7966,30.9602,31.7353,988500.0
2012-02-08 10:00:00,56.9,56.95,56.47,56.61,682000.0,31.7297,31.7576,31.4899,31.568,682000.0
2012-02-08 10:30:00,56.61,56.65,56.4,56.4,259000.0,31.568,31.5903,31.4509,31.4509,259000.0
2012-02-08 11:00:00,56.42,56.7,56.42,56.62,346000.0,31.462,31.6182,31.462,31.5736,346000.0
2012-02-08 11:30:00,56.61,56.63,56.4,56.49,351500.0,31.568,31.5792,31.4509,31.5011,351500.0
2012-02-08 12:00:00,56.51,56.69,56.46,56.66,328000.0,31.5122,31.6126,31.4844,31.5959,328000.0
2012-02-08 12:30:00,56.69,56.88,56.62,56.82,151000.0,31.6126,31.7186,31.5736,31.6851,151000.0
2012-02-08 13:00:00,56.84,57.0,56.82,56.93,161000.0,31.6963,31.7855,31.6851,31.7464,161000.0
2012-02-08 13:30:00,56.92,56.92,56.75,56.81,159000.0,31.7409,31.7409,31.6461,31.6795,159000.0
2012-02-08 14:00:00,56.8,57.06,56.79,56.93,491000.0,31.674,31.8189,31.6684,31.7464,491000.0
2012-02-08 14:30:00,56.93,56.98,56.72,56.89,501000.0,31.7464,31.7743,31.6293,31.7241,501000.0
2012-02-08 15:00:00,56.89,56.95,56.79,56.87,469500.0,31.7241,31.7576,31.6684,31.713,469500.0
2012-02-08 15:30:00,56.86,56.99,56.82,56.96,1079000.0,31.7074,31.7799,31.6851,31.7632,1079000.0
2012-02-09 09:30:00,57.16,57.47,56.8,57.32,457500.0,31.8747,32.0476,31.674,31.9639,457500.0
2012-02-09 10:00:00,57.31,57.46,56.67,56.72,306500.0,31.9583,32.042,31.6015,31.6293,306500.0
2012-02-09 10:30:00,56.7,56.85,56.67,56.73,254000.0,31.6182,31.7018,31.6015,31.6349,254000.0
2012-02-09 11:00:00,56.71,56.78,56.55,56.67,207000.0,31.6238,31.6628,31.5345,31.6015,207000.0
2012-02-09 11:30:00,56.69,56.8,56.55,56.64,123000.0,31.6126,31.674,31.5345,31.5847,123000.0
2012-02-09 12:00:00,56.62,56.7,56.55,56.66,176500.0,31.5736,31.6182,31.5345,31.5959,176500.0
2012-02-09 12:30:00,56.67,56.85,56.64,56.81,234000.0,31.6015,31.7018,31.5847,31.6795,234000.0
2012-02-09 13:00:00,56.8,56.84,56.69,56.8,177500.0,31.674,31.6963,31.6126,31.674,177500.0
2012-02-09 13:30:00,56.82,56.82,56.72,56.74,222000.0,31.6851,31.6851,31.6293,31.6405,222000.0
2012-02-09 14:00:00,56.77,56.86,56.71,56.79,188500.0,31.6572,31.7074,31.6238,31.6684,188500.0
2012-02-09 14:30:00,56.79,56.83,56.75,56.79,167500.0,31.6684,31.6907,31.6461,31.6684,167500.0
2012-02-09 15:00:00,56.79,56.86,56.7,56.77,233500.0,31.6684,31.7074,31.6182,31.6572,233500.0
2012-02-09 15:30:00,56.77,56.82,56.67,56.67,554500.0,31.6572,31.6851,31.6015,31.6015,554500.0
2012-02-10 09:30:00,56.11,56.91,56.11,56.75,346500.0,31.2892,31.7353,31.2892,31.6461,346500.0
2012-02-10 10:00:00,56.75,56.94,56.71,56.94,404000.0,31.6461,31.752,31.6238,31.752,404000.0
2012-02-10 10:30:00,56.92,57.18,56.89,56.96,385500.0,31.7409,31.8859,31.7241,31.7632,385500.0
2012-02-10 11:00:00,57.0,57.07,56.92,56.97,219500.0,31.7855,31.8245,31.7409,31.7687,219500.0
2012-02-10 11:30:00,56.98,57.07,56.95,57.07,191500.0,31.7743,31.8245,31.7576,31.8245,191500.0
2012-02-10 12:00:00,57.09,57.47,57.06,57.2,364500.0,31.8357,32.0476,31.8189,31.897,364500.0
2012-02-10 12:30:00,57.21,57.38,57.16,57.3,224500.0,31.9026,31.9974,31.8747,31.9528,224500.0
2012-02-10 13:00:00,57.3,58.46,57.3,58.01,469500.0,31.9528,32.5996,31.9528,32.3487,469500.0
2012-02-10 13:30:00,58.02,58.11,57.7,57.92,473000.0,32.3543,32.4045,32.1758,32.2985,473000.0
2012-02-10 14:00:00,57.89,58.2,57.79,58.2,274500.0,32.2818,32.4546,32.226,32.4546,274500.0
2012-02-10 14:30:00,58.23,58.35,58.03,58.25,528500.0,32.4714,32.5383,32.3598,32.4825,528500.0
2012-02-10 15:00:00,58.24,58.4,58.15,58.29,485000.0,32.477,32.5662,32.4268,32.5048,485000.0
2012-02-10 15:30:00,58.29,58.46,58.2,58.3,894000.0,32.5048,32.5996,32.4546,32.5104,894000.0
2012-02-13 09:30:00,58.47,58.53,57.4,57.8,710000.0,32.6052,32.6387,32.0085,32.2316,710000.0
2012-02-13 10:00:00,57.77,57.95,57.68,57.78,278000.0,32.2149,32.3152,32.1647,32.2204,278000.0
2012-02-13 10:30:00,57.81,58.03,57.78,57.96,137500.0,32.2372,32.3598,32.2204,32.3208,137500.0
2012-02-13 11:00:00,57.96,58.03,57.9,57.98,186500.0,32.3208,32.3598,32.2874,32.332,186500.0
2012-02-13 11:30:00,57.98,58.16,57.91,57.92,167500.0,32.332,32.4323,32.2929,32.2985,167500.0
2012-02-13 12:00:00,57.94,58.07,57.92,58.02,133000.0,32.3097,32.3822,32.2985,32.3543,133000.0
2012-02-13 12:30:00,58.02,58.1,57.98,58.0,79000.0,32.3543,32.3989,32.332,32.3431,79000.0
2012-02-13 13:00:00,58.0,58.15,57.98,58.11,105000.0,32.3431,32.4268,32.332,32.4045,105000.0
2012-02-13 13:30:00,58.1,58.25,58.06,58.15,105000.0,32.3989,32.4825,32.3766,32.4268,105000.0
2012-02-13 14:00:00,58.18,58.4,58.17,58.4,123500.0,32.4435,32.5662,32.4379,32.5662,123500.0
2012-02-13 14:30:00,58.38,58.4,58.24,58.28,160500.0,32.555,32.5662,32.477,32.4993,160500.0
2012-02-13 15:00:00,58.27,58.28,58.03,58.12,601000.0,32.4937,32.4993,32.3598,32.41,601000.0
2012-02-13 15:30:00,58.11,58.3,58.03,58.2,542500.0,32.4045,32.5104,32.3598,32.4546,542500.0
2012-02-14 09:30:00,58.05,58.2,57.16,57.45,532500.0,32.371,32.4546,31.8747,32.0364,532500.0
2012-02-14 10:00:00,57.48,57.59,57.37,57.44,739500.0,32.0531,32.1145,31.9918,32.0308,739500.0
2012-02-14 10:30:00,57.48,57.68,57.4,57.65,523500.0,32.0531,32.1647,32.0085,32.1479,523500.0
2012-02-14 11:00:00,57.63,57.98,57.62,57.9,238500.0,32.1368,32.332,32.1312,32.2874,238500.0
2012-02-14 11:30:00,57.91,57.99,57.84,57.97,196500.0,32.2929,32.3375,32.2539,32.3264,196500.0
2012-02-14 12:00:00,57.94,57.99,57.89,57.96,125000.0,32.3097,32.3375,32.2818,32.3208,125000.0
2012-02-14 12:30:00,57.98,57.98,57.84,57.89,129000.0,32.332,32.332,32.2539,32.2818,129000.0
2012-02-14 13:00:00,57.86,58.03,57.8,57.93,167500.0,32.265,32.3598,32.2316,32.3041,167500.0
2012-02-14 13:30:00,57.91,57.98,57.83,57.92,244000.0,32.2929,32.332,32.2483,32.2985,244000.0
2012-02-14 14:00:00,57.92,57.94,57.63,57.69,148500.0,32.2985,32.3097,32.1368,32.1703,148500.0
2012-02-14 14:30:00,57.68,57.85,57.48,57.79,108500.0,32.1647,32.2595,32.0531,32.226,108500.0
2012-02-14 15:00:00,57.77,57.85,57.46,57.54,130000.0,32.2149,32.2595,32.042,32.0866,130000.0
2012-02-14 15:30:00,57.54,58.02,57.47,58.0,685500.0,32.0866,32.3543,32.0476,32.3431,685500.0
2012-02-15 09:30:00,57.94,57.97,57.43,57.75,542000.0,32.3097,32.3264,32.0253,32.2037,542000.0
2012-02-15 10:00:00,57.76,58.0,57.64,57.97,356000.0,32.2093,32.3431,32.1424,32.3264,356000.0
2012-02-15 10:30:00,58.0,58.22,57.9,57.98,248000.0,32.3431,32.4658,32.2874,32.332,248000.0
2012-02-15 11:00:00,57.96,58.14,57.93,58.0,127000.0,32.3208,32.4212,32.3041,32.3431,127000.0
2012-02-15 11:30:00,58.01,58.26,57.94,58.2,103000.0,32.3487,32.4881,32.3097,32.4546,103000.0
2012-02-15 12:00:00,58.2,58.28,58.16,58.26,61000.0,32.4546,32.4993,32.4323,32.4881,61000.0
2012-02-15 12:30:00,58.25,58.27,58.04,58.06,158500.0,32.4825,32.4937,32.3654,32.3766,158500.0
2012-02-15 13:00:00,58.05,58.05,57.86,57.97,245500.0,32.371,32.371,32.265,32.3264,245500.0
2012-02-15 13:30:00,58.0,58.14,57.96,58.09,187000.0,32.3431,32.4212,32.3208,32.3933,187000.0
2012-02-15 14:00:00,58.09,58.25,57.93,58.24,157000.0,32.3933,32.4825,32.3041,32.477,157000.0
2012-02-15 14:30:00,58.24,58.24,57.95,57.95,180500.0,32.477,32.477,32.3152,32.3152,180500.0
2012-02-15 15:00:00,57.95,58.11,57.87,58.03,422000.0,32.3152,32.4045,32.2706,32.3598,422000.0
2012-02-15 15:30:00,58.06,58.22,57.96,58.13,451000.0,32.3766,32.4658,32.3208,32.4156,451000.0
2012-02-16 09:30:00,57.96,58.81,57.31,58.8,366000.0,32.3208,32.7948,31.9583,32.7892,366000.0
2012-02-16 10:00:00,58.83,59.16,58.78,58.95,320500.0,32.806,32.99,32.7781,32.8729,320500.0
2012-02-16 10:30:00,58.96,59.02,58.79,59.0,417500.0,32.8785,32.9119,32.7837,32.9008,417500.0
2012-02-16 11:00:00,59.0,59.34,58.97,59.32,304500.0,32.9008,33.0904,32.884,33.0792,304500.0
2012-02-16 11:30:00,59.29,59.36,59.18,59.31,195500.0,33.0625,33.1015,33.0011,33.0736,195500.0
2012-02-16 12:00:00,59.29,59.39,59.23,59.36,126000.0,33.0625,33.1182,33.029,33.1015,126000.0
2012-02-16 12:30:00,59.35,59.35,59.16,59.21,189500.0,33.0959,33.0959,32.99,33.0179,189500.0
2012-02-16 13:00:00,59.23,59.29,59.17,59.21,140500.0,33.029,33.0625,32.9956,33.0179,140500.0
2012-02-16 13:30:00,59.2,59.31,59.17,59.28,185500.0,33.0123,33.0736,32.9956,33.0569,185500.0
2012-02-16 14:00:00,59.27,59.3,59.01,59.05,124000.0,33.0513,33.0681,32.9063,32.9286,124000.0
2012-02-16 14:30:00,59.06,59.19,59.01,59.1,314000.0,32.9342,33.0067,32.9063,32.9565,314000.0
2012-02-16 15:00:00,59.09,59.11,58.89,59.02,312500.0,32.9509,32.9621,32.8394,32.9119,312500.0
2012-02-16 15:30:00,59.03,59.25,58.93,59.12,772500.0,32.9175,33.0402,32.8617,32.9677,772500.0
2012-02-17 09:30:00,59.4,59.4,58.64,58.8,717500.0,33.1238,33.1238,32.7,32.7892,717500.0
2012-02-17 10:00:00,58.85,58.85,58.14,58.42,630500.0,32.8171,32.8171,32.4212,32.5773,630500.0
2012-02-17 10:30:00,58.46,58.46,58.15,58.4,394500.0,32.5996,32.5996,32.4268,32.5662,394500.0
2012-02-17 11:00:00,58.43,58.46,58.28,58.35,228000.0,32.5829,32.5996,32.4993,32.5383,228000.0
2012-02-17 11:30:00,58.39,58.46,58.29,58.45,478500.0,32.5606,32.5996,32.5048,32.5941,478500.0
2012-02-17 12:00:00,58.47,58.63,58.44,58.58,259000.0,32.6052,32.6944,32.5885,32.6665,259000.0
2012-02-17 12:30:00,58.6,58.66,58.49,58.65,414500.0,32.6777,32.7112,32.6164,32.7056,414500.0
2012-02-17 13:00:00,58.68,58.84,58.68,58.84,267500.0,32.7223,32.8115,32.7223,32.8115,267500.0
2012-02-17 13:30:00,58.84,58.89,58.65,58.65,148000.0,32.8115,32.8394,32.7056,32.7056,148000.0
2012-02-17 14:00:00,58.65,58.79,58.65,58.66,52500.0,32.7056,32.7837,32.7056,32.7112,52500.0
2012-02-17 14:30:00,58.68,58.79,58.62,58.78,171000.0,32.7223,32.7837,32.6889,32.7781,171000.0
2012-02-17 15:00:00,58.79,58.88,58.76,58.79,224000.0,32.7837,32.8338,32.7669,32.7837,224000.0
2012-02-17 15:30:00,58.82,58.96,58.66,58.8,422500.0,32.8004,32.8785,32.7112,32.7892,422500.0
2012-02-21 09:30:00,58.73,58.89,57.32,57.42,821000.0,32.7502,32.8394,31.9639,32.0197,821000.0
2012-02-21 10:00:00,57.48,57.71,57.36,57.63,379000.0,32.0531,32.1814,31.9862,32.1368,379000.0
2012-02-21 10:30:00,57.67,58.13,57.62,57.87,322000.0,32.1591,32.4156,32.1312,32.2706,322000.0
2012-02-21 11:00:00,57.9,57.9,57.59,57.77,278000.0,32.2874,32.2874,32.1145,32.2149,278000.0
2012-02-21 11:30:00,57.77,58.13,57.73,58.11,180000.0,32.2149,32.4156,32.1926,32.4045,180000.0
2012-02-21 12:00:00,58.12,58.22,58.02,58.16,172500.0,32.41,32.4658,32.3543,32.4323,172500.0
2012-02-21 12:30:00,58.16,58.34,58.11,58.31,303500.0,32.4323,32.5327,32.4045,32.516,303500.0
2012-02-21 13:00:00,58.31,58.36,58.16,58.28,219500.0,32.516,32.5439,32.4323,32.4993,219500.0
2012-02-21 13:30:00,58.27,58.27,57.92,57.93,306500.0,32.4937,32.4937,32.2985,32.3041,306500.0
2012-02-21 14:00:00,57.97,58.03,57.89,57.94,200500.0,32.3264,32.3598,32.2818,32.3097,200500.0
2012-02-21 14:30:00,57.92,57.96,57.5,57.64,495000.0,32.2985,32.3208,32.0643,32.1424,495000.0
2012-02-21 15:00:00,57.64,57.89,57.55,57.87,286000.0,32.1424,32.2818,32.0922,32.2706,286000.0
2012-02-21 15:30:00,57.87,58.05,57.69,58.04,607500.0,32.2706,32.371,32.1703,32.3654,607500.0
2012-02-22 09:30:00,57.71,57.75,57.0,57.5,531500.0,32.1814,32.2037,31.7855,32.0643,531500.0
2012-02-22 10:00:00,57.47,58.0,57.35,57.98,292500.0,32.0476,32.3431,31.9807,32.332,292500.0
2012-02-22 10:30:00,57.98,58.08,57.82,58.01,198500.0,32.332,32.3877,32.2427,32.3487,198500.0
2012-02-22 11:00:00,58.01,58.03,57.85,57.88,267000.0,32.3487,32.3598,32.2595,32.2762,267000.0
2012-02-22 11:30:00,57.85,57.98,57.68,57.91,209000.0,32.2595,32.332,32.1647,32.2929,209000.0
2012-02-22 12:00:00,57.91,58.02,57.86,57.94,172500.0,32.2929,32.3543,32.265,32.3097,172500.0
2012-02-22 12:30:00,57.97,58.05,57.94,57.96,110000.0,32.3264,32.371,32.3097,32.3208,110000.0
2012-02-22 13:00:00,57.97,58.03,57.92,57.95,118000.0,32.3264,32.3598,32.2985,32.3152,118000.0
2012-02-22 13:30:00,57.97,58.01,57.63,57.64,321500.0,32.3264,32.3487,32.1368,32.1424,321500.0
2012-02-22 14:00:00,57.67,57.9,57.64,57.9,130500.0,32.1591,32.2874,32.1424,32.2874,130500.0
2012-02-22 14:30:00,57.92,57.93,57.78,57.84,257000.0,32.2985,32.3041,32.2204,32.2539,257000.0
2012-02-22 15:00:00,57.83,57.96,57.79,57.83,221000.0,32.2483,32.3208,32.226,32.2483,221000.0
2012-02-22 15:30:00,57.85,57.86,57.54,57.68,398500.0,32.2595,32.265,32.0866,32.1647,398500.0
2012-02-23 09:30:00,57.64,57.93,57.43,57.75,262500.0,32.1424,32.3041,32.0253,32.2037,262500.0
2012-02-23 10:00:00,57.75,58.05,57.63,58.05,306000.0,32.2037,32.371,32.1368,32.371,306000.0
2012-02-23 10:30:00,58.05,58.18,58.03,58.15,184500.0,32.371,32.4435,32.3598,32.4268,184500.0
2012-02-23 11:00:00,58.14,58.25,58.04,58.18,120000.0,32.4212,32.4825,32.3654,32.4435,120000.0
2012-02-23 11:30:00,58.2,58.43,58.19,58.3,172000.0,32.4546,32.5829,32.4491,32.5104,172000.0
2012-02-23 12:00:00,58.28,58.3,58.22,58.27,243500.0,32.4993,32.5104,32.4658,32.4937,243500.0
2012-02-23 12:30:00,58.27,58.29,58.13,58.2,149000.0,32.4937,32.5048,32.4156,32.4546,149000.0
2012-02-23 13:00:00,58.18,58.26,58.11,58.22,117000.0,32.4435,32.4881,32.4045,32.4658,117000.0
2012-02-23 13:30:00,58.21,58.37,58.19,58.19,112500.0,32.4602,32.5494,32.4491,32.4491,112500.0
2012-02-23 14:00:00,58.15,58.33,58.05,58.33,121000.0,32.4268,32.5271,32.371,32.5271,121000.0
2012-02-23 14:30:00,58.31,58.33,58.08,58.13,139500.0,32.516,32.5271,32.3877,32.4156,139500.0
2012-02-23 15:00:00,58.13,58.28,58.12,58.27,138500.0,32.4156,32.4993,32.41,32.4937,138500.0
2012-02-23 15:30:00,58.26,58.49,58.22,58.37,463500.0,32.4881,32.6164,32.4658,32.5494,463500.0
2012-02-24 09:30:00,58.57,58.57,57.78,58.03,255000.0,32.661,32.661,32.2204,32.3598,255000.0
2012-02-24 10:00:00,58.03,58.43,57.98,58.32,133000.0,32.3598,32.5829,32.332,32.5216,133000.0
2012-02-24 10:30:00,58.33,58.47,58.32,58.41,69000.0,32.5271,32.6052,32.5216,32.5718,69000.0
2012-02-24 11:00:00,58.42,58.48,58.33,58.44,104500.0,32.5773,32.6108,32.5271,32.5885,104500.0
2012-02-24 11:30:00,58.44,58.5,58.38,58.49,227500.0,32.5885,32.6219,32.555,32.6164,227500.0
2012-02-24 12:00:00,58.52,58.55,58.32,58.39,91500.0,32.6331,32.6498,32.5216,32.5606,91500.0
2012-02-24 12:30:00,58.36,58.54,58.36,58.5,81000.0,32.5439,32.6442,32.5439,32.6219,81000.0
2012-02-24 13:00:00,58.46,58.54,58.24,58.24,44000.0,32.5996,32.6442,32.477,32.477,44000.0
2012-02-24 13:30:00,58.29,58.39,58.15,58.39,43000.0,32.5048,32.5606,32.4268,32.5606,43000.0
2012-02-24 14:00:00,58.4,58.43,58.27,58.35,95000.0,32.5662,32.5829,32.4937,32.5383,95000.0
2012-02-24 14:30:00,58.32,58.36,58.19,58.33,104500.0,32.5216,32.5439,32.4491,32.5271,104500.0
2012-02-24 15:00:00,58.34,58.44,58.3,58.32,149000.0,32.5327,32.5885,32.5104,32.5216,149000.0
2012-02-24 15:30:00,58.32,58.48,58.19,58.48,284000.0,32.5216,32.6108,32.4491,32.6108,284000.0
2012-02-27 09:30:00,58.19,58.49,57.51,57.99,181500.0,32.4491,32.6164,32.0699,32.3375,181500.0
2012-02-27 10:00:00,57.93,58.19,57.92,58.03,93500.0,32.3041,32.4491,32.2985,32.3598,93500.0
2012-02-27 10:30:00,58.07,58.3,58.03,58.2,113000.0,32.3822,32.5104,32.3598,32.4546,113000.0
2012-02-27 11:00:00,58.15,58.26,58.07,58.11,138000.0,32.4268,32.4881,32.3822,32.4045,138000.0
2012-02-27 11:30:00,58.1,58.22,58.0,58.2,335500.0,32.3989,32.4658,32.3431,32.4546,335500.0
2012-02-27 12:00:00,58.17,58.27,58.12,58.22,156000.0,32.4379,32.4937,32.41,32.4658,156000.0
2012-02-27 12:30:00,58.22,58.31,58.18,58.25,155500.0,32.4658,32.516,32.4435,32.4825,155500.0
2012-02-27 13:00:00,58.24,58.27,58.16,58.16,83500.0,32.477,32.4937,32.4323,32.4323,83500.0
2012-02-27 13:30:00,58.19,58.19,57.95,58.0,717000.0,32.4491,32.4491,32.3152,32.3431,717000.0
2012-02-27 14:00:00,58.0,58.13,57.98,58.02,115500.0,32.3431,32.4156,32.332,32.3543,115500.0
2012-02-27 14:30:00,58.04,58.07,57.93,58.01,136000.0,32.3654,32.3822,32.3041,32.3487,136000.0
2012-02-27 15:00:00,58.03,58.14,58.0,58.03,252000.0,32.3598,32.4212,32.3431,32.3598,252000.0
2012-02-27 15:30:00,58.06,58.12,57.89,57.96,579000.0,32.3766,32.41,32.2818,32.3208,579000.0
2012-02-28 09:30:00,58.09,58.19,57.53,58.05,402000.0,32.3933,32.4491,32.081,32.371,402000.0
2012-02-28 10:00:00,58.06,58.12,57.74,57.87,133500.0,32.3766,32.41,32.1981,32.2706,133500.0
2012-02-28 10:30:00,57.87,58.3,57.87,58.26,121500.0,32.2706,32.5104,32.2706,32.4881,121500.0
2012-02-28 11:00:00,58.36,58.47,58.18,58.45,139000.0,32.5439,32.6052,32.4435,32.5941,139000.0
2012-02-28 11:30:00,58.48,58.77,58.47,58.76,167000.0,32.6108,32.7725,32.6052,32.7669,167000.0
2012-02-28 12:00:00,58.77,58.9,58.73,58.81,157000.0,32.7725,32.845,32.7502,32.7948,157000.0
2012-02-28 12:30:00,58.81,58.85,58.76,58.79,66000.0,32.7948,32.8171,32.7669,32.7837,66000.0
2012-02-28 13:00:00,58.81,58.95,58.8,58.95,52000.0,32.7948,32.8729,32.7892,32.8729,52000.0
2012-02-28 13:30:00,58.92,58.93,58.5,58.6,150500.0,32.8561,32.8617,32.6219,32.6777,150500.0
2012-02-28 14:00:00,58.63,58.73,58.33,58.4,166000.0,32.6944,32.7502,32.5271,32.5662,166000.0
2012-02-28 14:30:00,58.4,58.5,58.3,58.45,110500.0,32.5662,32.6219,32.5104,32.5941,110500.0
2012-02-28 15:00:00,58.44,58.48,58.32,58.48,234000.0,32.5885,32.6108,32.5216,32.6108,234000.0
2012-02-28 15:30:00,58.5,58.5,58.14,58.15,445500.0,32.6219,32.6219,32.4212,32.4268,445500.0
2012-02-29 09:30:00,58.22,58.88,58.16,58.72,214500.0,32.4658,32.8338,32.4323,32.7446,214500.0
2012-02-29 10:00:00,58.74,58.95,58.45,58.79,227500.0,32.7558,32.8729,32.5941,32.7837,227500.0
2012-02-29 10:30:00,58.75,58.9,58.6,58.76,117500.0,32.7613,32.845,32.6777,32.7669,117500.0
2012-02-29 11:00:00,58.76,58.89,58.63,58.77,140500.0,32.7669,32.8394,32.6944,32.7725,140500.0
2012-02-29 11:30:00,58.77,58.9,58.61,58.65,150500.0,32.7725,32.845,32.6833,32.7056,150500.0
2012-02-29 12:00:00,58.67,58.73,58.49,58.58,187000.0,32.7167,32.7502,32.6164,32.6665,187000.0
2012-02-29 12:30:00,58.59,58.66,58.51,58.64,100000.0,32.6721,32.7112,32.6275,32.7,100000.0
2012-02-29 13:00:00,58.62,58.7,58.54,58.62,153000.0,32.6889,32.7335,32.6442,32.6889,153000.0
2012-02-29 13:30:00,58.62,58.68,58.55,58.68,189000.0,32.6889,32.7223,32.6498,32.7223,189000.0
2012-02-29 14:00:00,58.64,58.75,58.6,58.66,278500.0,32.7,32.7613,32.6777,32.7112,278500.0
2012-02-29 14:30:00,58.66,58.73,58.54,58.57,254500.0,32.7112,32.7502,32.6442,32.661,254500.0
2012-02-29 15:00:00,58.56,58.59,58.02,58.09,560500.0,32.6554,32.6721,32.3543,32.3933,560500.0
2012-02-29 15:30:00,58.09,58.2,57.86,57.99,992500.0,32.3933,32.4546,32.265,32.3375,992500.0
2012-03-01 09:30:00,57.42,58.19,57.4,58.14,241000.0,32.0197,32.4491,32.0085,32.4212,241000.0
2012-03-01 10:00:00,58.07,58.07,57.73,57.86,356500.0,32.3822,32.3822,32.1926,32.265,356500.0
2012-03-01 10:30:00,57.87,57.92,57.53,57.76,233500.0,32.2706,32.2985,32.081,32.2093,233500.0
2012-03-01 11:00:00,57.74,57.82,57.52,57.77,267500.0,32.1981,32.2427,32.0755,32.2149,267500.0
2012-03-01 11:30:00,57.77,57.8,57.62,57.79,132000.0,32.2149,32.2316,32.1312,32.226,132000.0
2012-03-01 12:00:00,57.78,57.97,57.75,57.89,146000.0,32.2204,32.3264,32.2037,32.2818,146000.0
2012-03-01 12:30:00,57.87,57.93,57.78,57.8,103500.0,32.2706,32.3041,32.2204,32.2316,103500.0
2012-03-01 13:00:00,57.79,57.95,57.73,57.73,171500.0,32.226,32.3152,32.1926,32.1926,171500.0
2012-03-01 13:30:00,57.74,57.81,57.73,57.81,125000.0,32.1981,32.2372,32.1926,32.2372,125000.0
2012-03-01 14:00:00,57.82,57.88,57.77,57.79,213000.0,32.2427,32.2762,32.2149,32.226,213000.0
2012-03-01 14:30:00,57.82,57.88,57.78,57.83,100000.0,32.2427,32.2762,32.2204,32.2483,100000.0
2012-03-01 15:00:00,57.83,57.86,57.64,57.77,404000.0,32.2483,32.265,32.1424,32.2149,404000.0
2012-03-01 15:30:00,57.74,57.99,57.72,57.91,390500.0,32.1981,32.3375,32.187,32.2929,390500.0
2012-03-02 09:30:00,57.92,58.42,57.7,57.9,431500.0,32.2985,32.5773,32.1758,32.2874,431500.0
2012-03-02 10:00:00,57.89,58.3,57.76,58.2,167000.0,32.2818,32.5104,32.2093,32.4546,167000.0
2012-03-02 10:30:00,58.2,58.21,57.97,58.02,154000.0,32.4546,32.4602,32.3264,32.3543,154000.0
2012-03-02 11:00:00,57.97,58.02,57.78,57.86,109500.0,32.3264,32.3543,32.2204,32.265,109500.0
2012-03-02 11:30:00,57.81,57.9,57.68,57.88,111500.0,32.2372,32.2874,32.1647,32.2762,111500.0
2012-03-02 12:00:00,57.9,58.26,57.82,58.23,75000.0,32.2874,32.4881,32.2427,32.4714,75000.0
2012-03-02 12:30:00,58.27,58.34,58.19,58.28,90500.0,32.4937,32.5327,32.4491,32.4993,90500.0
2012-03-02 13:00:00,58.31,58.35,58.05,58.05,78500.0,32.516,32.5383,32.371,32.371,78500.0
2012-03-02 13:30:00,58.08,58.11,57.99,58.06,74000.0,32.3877,32.4045,32.3375,32.3766,74000.0
2012-03-02 14:00:00,58.09,58.09,57.99,58.03,121500.0,32.3933,32.3933,32.3375,32.3598,121500.0
2012-03-02 14:30:00,58.03,58.22,58.01,58.19,134500.0,32.3598,32.4658,32.3487,32.4491,134500.0
2012-03-02 15:00:00,58.21,58.23,58.03,58.06,192500.0,32.4602,32.4714,32.3598,32.3766,192500.0
2012-03-02 15:30:00,58.07,58.24,57.88,57.9,396500.0,32.3822,32.477,32.2762,32.2874,396500.0
2012-03-05 09:30:00,57.94,57.97,57.73,57.8,252000.0,32.3097,32.3264,32.1926,32.2316,252000.0
2012-03-05 10:00:00,57.89,57.99,57.8,57.83,92500.0,32.2818,32.3375,32.2316,32.2483,92500.0
2012-03-05 10:30:00,57.84,57.97,57.34,57.34,483500.0,32.2539,32.3264,31.9751,31.9751,483500.0
2012-03-05 11:00:00,57.37,57.53,57.13,57.23,260500.0,31.9918,32.081,31.858,31.9137,260500.0
2012-03-05 11:30:00,57.22,57.38,56.87,56.89,231000.0,31.9082,31.9974,31.713,31.7241,231000.0
2012-03-05 12:00:00,56.89,57.11,56.86,56.9,400000.0,31.7241,31.8468,31.7074,31.7297,400000.0
2012-03-05 12:30:00,56.9,56.9,56.64,56.64,261000.0,31.7297,31.7297,31.5847,31.5847,261000.0
2012-03-05 13:00:00,56.66,56.79,56.63,56.66,99000.0,31.5959,31.6684,31.5792,31.5959,99000.0
2012-03-05 13:30:00,56.66,56.71,56.6,56.65,268000.0,31.5959,31.6238,31.5624,31.5903,268000.0
2012-03-05 14:00:00,56.65,56.68,56.53,56.58,244000.0,31.5903,31.607,31.5234,31.5513,244000.0
2012-03-05 14:30:00,56.59,56.7,56.55,56.6,253000.0,31.5568,31.6182,31.5345,31.5624,253000.0
2012-03-05 15:00:00,56.6,56.72,56.11,56.53,815500.0,31.5624,31.6293,31.2892,31.5234,815500.0
2012-03-05 15:30:00,56.56,56.64,56.18,56.2,806500.0,31.5401,31.5847,31.3282,31.3394,806500.0
2012-03-06 09:30:00,55.98,56.25,55.4,55.65,724500.0,31.2167,31.3672,30.8933,31.0327,724500.0
2012-03-06 10:00:00,55.64,56.07,55.54,55.55,488500.0,31.0271,31.2669,30.9713,30.9769,488500.0
2012-03-06 10:30:00,55.54,55.6,55.1,55.1,641500.0,30.9713,31.0048,30.726,30.726,641500.0
2012-03-06 11:00:00,55.12,55.39,55.05,55.22,547000.0,30.7371,30.8877,30.6981,30.7929,547000.0
2012-03-06 11:30:00,55.22,55.3,55.01,55.19,301500.0,30.7929,30.8375,30.6758,30.7762,301500.0
2012-03-06 12:00:00,55.22,55.3,55.15,55.27,337000.0,30.7929,30.8375,30.7538,30.8208,337000.0
2012-03-06 12:30:00,55.24,55.47,55.24,55.28,303500.0,30.804,30.9323,30.804,30.8263,303500.0
2012-03-06 13:00:00,55.28,55.28,55.02,55.09,248000.0,30.8263,30.8263,30.6814,30.7204,248000.0
2012-03-06 13:30:00,55.11,55.22,54.98,55.17,270000.0,30.7315,30.7929,30.659,30.765,270000.0
2012-03-06 14:00:00,55.18,55.37,55.08,55.08,313500.0,30.7706,30.8765,30.7148,30.7148,313500.0
2012-03-06 14:30:00,55.08,55.12,54.92,54.95,375000.0,30.7148,30.7371,30.6256,30.6423,375000.0
2012-03-06 15:00:00,54.94,55.01,54.79,54.9,612000.0,30.6367,30.6758,30.5531,30.6144,612000.0
2012-03-06 15:30:00,54.91,55.13,54.83,54.98,955000.0,30.62,30.7427,30.5754,30.659,955000.0
2012-03-07 09:30:00,54.42,55.18,54.42,54.84,450500.0,30.9235,31.3553,30.9235,31.1621,450500.0
2012-03-07 10:00:00,54.84,54.88,54.6,54.65,240000.0,31.1621,31.1849,31.0258,31.0542,240000.0
2012-03-07 10:30:00,54.67,54.72,54.28,54.41,186000.0,31.0655,31.0939,30.8439,30.9178,186000.0
2012-03-07 11:00:00,54.46,54.66,54.43,54.66,169500.0,30.9462,31.0598,30.9291,31.0598,169500.0
2012-03-07 11:30:00,54.68,54.78,54.56,54.66,107500.0,31.0712,31.128,31.003,31.0598,107500.0
2012-03-07 12:00:00,54.65,54.76,54.56,54.76,154000.0,31.0542,31.1167,31.003,31.1167,154000.0
2012-03-07 12:30:00,54.73,54.93,54.73,54.91,93500.0,31.0996,31.2133,31.0996,31.2019,93500.0
2012-03-07 13:00:00,54.92,55.0,54.87,54.99,150000.0,31.2076,31.253,31.1792,31.2474,150000.0
2012-03-07 13:30:00,54.97,55.16,54.67,54.83,343500.0,31.236,31.344,31.0655,31.1564,343500.0
2012-03-07 14:00:00,54.82,55.19,54.82,55.1,241000.0,31.1508,31.361,31.1508,31.3099,241000.0
2012-03-07 14:30:00,55.12,55.19,55.03,55.14,266000.0,31.3212,31.361,31.2701,31.3326,266000.0
2012-03-07 15:00:00,55.16,55.3,55.06,55.27,211000.0,31.344,31.4235,31.2871,31.4065,211000.0
2012-03-07 15:30:00,55.26,55.37,55.01,55.04,451500.0,31.4008,31.4633,31.2587,31.2758,451500.0
2012-03-08 09:30:00,55.28,55.4,54.76,55.03,223500.0,31.4122,31.4803,31.1167,31.2701,223500.0
2012-03-08 10:00:00,55.03,55.05,54.73,54.76,130000.0,31.2701,31.2815,31.0996,31.1167,130000.0
2012-03-08 10:30:00,54.8,54.93,54.73,54.79,121000.0,31.1394,31.2133,31.0996,31.1337,121000.0
2012-03-08 11:00:00,54.8,55.1,54.8,55.1,146500.0,31.1394,31.3099,31.1394,31.3099,146500.0
2012-03-08 11:30:00,55.1,55.3,55.06,55.15,126500.0,31.3099,31.4235,31.2871,31.3383,126500.0
2012-03-08 12:00:00,55.17,55.19,54.98,54.98,45500.0,31.3496,31.361,31.2417,31.2417,45500.0
2012-03-08 12:30:00,54.97,54.98,54.84,54.98,78000.0,31.236,31.2417,31.1621,31.2417,78000.0
2012-03-08 13:00:00,55.0,55.03,54.91,54.91,68500.0,31.253,31.2701,31.2019,31.2019,68500.0
2012-03-08 13:30:00,54.92,55.01,54.88,54.91,108000.0,31.2076,31.2587,31.1849,31.2019,108000.0
2012-03-08 14:00:00,54.9,54.98,54.88,54.93,74000.0,31.1962,31.2417,31.1849,31.2133,74000.0
2012-03-08 14:30:00,54.9,55.23,54.88,55.2,131500.0,31.1962,31.3837,31.1849,31.3667,131500.0
2012-03-08 15:00:00,55.23,55.23,55.09,55.12,144500.0,31.3837,31.3837,31.3042,31.3212,144500.0
2012-03-08 15:30:00,55.1,55.35,55.06,55.28,378000.0,31.3099,31.4519,31.2871,31.4122,378000.0
2012-03-09 09:30:00,55.31,55.48,55.01,55.28,114000.0,31.4292,31.5258,31.2587,31.4122,114000.0
2012-03-09 10:00:00,55.19,55.34,55.09,55.23,137000.0,31.361,31.4462,31.3042,31.3837,137000.0
2012-03-09 10:30:00,55.25,55.27,55.06,55.16,113000.0,31.3951,31.4065,31.2871,31.344,113000.0
2012-03-09 11:00:00,55.19,55.24,55.13,55.21,78500.0,31.361,31.3894,31.3269,31.3724,78500.0
2012-03-09 11:30:00,55.23,55.37,55.19,55.36,59500.0,31.3837,31.4633,31.361,31.4576,59500.0
2012-03-09 12:00:00,55.35,55.37,55.06,55.19,201000.0,31.4519,31.4633,31.2871,31.361,201000.0
2012-03-09 12:30:00,55.19,55.33,55.15,55.32,185000.0,31.361,31.4406,31.3383,31.4349,185000.0
2012-03-09 13:00:00,55.32,55.33,55.14,55.19,123500.0,31.4349,31.4406,31.3326,31.361,123500.0
2012-03-09 13:30:00,55.21,55.37,55.12,55.37,117000.0,31.3724,31.4633,31.3212,31.4633,117000.0
2012-03-09 14:00:00,55.38,55.46,55.3,55.4,113000.0,31.469,31.5144,31.4235,31.4803,113000.0
2012-03-09 14:30:00,55.43,55.46,55.14,55.2,119000.0,31.4974,31.5144,31.3326,31.3667,119000.0
2012-03-09 15:00:00,55.22,55.31,55.18,55.24,93000.0,31.3781,31.4292,31.3553,31.3894,93000.0
2012-03-09 15:30:00,55.24,55.33,55.1,55.32,303000.0,31.3894,31.4406,31.3099,31.4349,303000.0
2012-03-12 09:30:00,55.27,55.53,54.85,54.85,71500.0,31.4065,31.5542,31.1678,31.1678,71500.0
2012-03-12 10:00:00,54.79,55.01,54.62,54.66,184000.0,31.1337,31.2587,31.0371,31.0598,184000.0
2012-03-12 10:30:00,54.66,54.79,54.45,54.74,160500.0,31.0598,31.1337,30.9405,31.1053,160500.0
2012-03-12 11:00:00,54.74,54.79,54.48,54.55,88500.0,31.1053,31.1337,30.9576,30.9973,88500.0
2012-03-12 11:30:00,54.58,54.66,54.32,54.34,109500.0,31.0144,31.0598,30.8666,30.878,109500.0
2012-03-12 12:00:00,54.34,54.47,54.3,54.4,91000.0,30.878,30.9519,30.8553,30.9121,91000.0
2012-03-12 12:30:00,54.45,54.45,54.23,54.33,117000.0,30.9405,30.9405,30.8155,30.8723,117000.0
2012-03-12 13:00:00,54.33,54.37,54.27,54.33,145000.0,30.8723,30.8951,30.8382,30.8723,145000.0
2012-03-12 13:30:00,54.33,54.5,54.31,54.4,168000.0,30.8723,30.9689,30.861,30.9121,168000.0
2012-03-12 14:00:00,54.41,54.41,54.13,54.17,258500.0,30.9178,30.9178,30.7587,30.7814,258500.0
2012-03-12 14:30:00,54.17,54.18,53.75,53.99,446000.0,30.7814,30.7871,30.5427,30.6791,446000.0
2012-03-12 15:00:00,54.04,54.08,53.9,54.01,260000.0,30.7075,30.7303,30.628,30.6905,260000.0
2012-03-12 15:30:00,54.0,54.14,53.9,54.01,510500.0,30.6848,30.7644,30.628,30.6905,510500.0
2012-03-13 09:30:00,54.44,54.52,53.93,54.4,607500.0,30.9348,30.9803,30.645,30.9121,607500.0
2012-03-13 10:00:00,54.4,54.51,54.27,54.34,473500.0,30.9121,30.9746,30.8382,30.878,473500.0
2012-03-13 10:30:00,54.36,54.39,54.17,54.31,255500.0,30.8894,30.9064,30.7814,30.861,255500.0
2012-03-13 11:00:00,54.31,54.34,54.08,54.11,221500.0,30.861,30.878,30.7303,30.7473,221500.0
2012-03-13 11:30:00,54.11,54.17,53.79,53.8,264000.0,30.7473,30.7814,30.5655,30.5712,264000.0
2012-03-13 12:00:00,53.82,53.94,53.5,53.51,286500.0,30.5825,30.6507,30.4007,30.4064,286500.0
2012-03-13 12:30:00,53.53,53.92,53.5,53.86,205500.0,30.4177,30.6393,30.4007,30.6053,205500.0
2012-03-13 13:00:00,53.88,54.02,53.86,53.87,114500.0,30.6166,30.6962,30.6053,30.6109,114500.0
2012-03-13 13:30:00,53.88,54.0,53.83,53.98,143500.0,30.6166,30.6848,30.5882,30.6734,143500.0
2012-03-13 14:00:00,53.98,54.09,53.87,54.0,387000.0,30.6734,30.7359,30.6109,30.6848,387000.0
2012-03-13 14:30:00,54.0,54.1,53.82,53.88,328000.0,30.6848,30.7416,30.5825,30.6166,328000.0
2012-03-13 15:00:00,53.88,54.76,53.86,54.58,434000.0,30.6166,31.1167,30.6053,31.0144,434000.0
2012-03-13 15:30:00,54.58,54.6,54.25,54.6,767000.0,31.0144,31.0258,30.8269,31.0258,767000.0
2012-03-14 09:30:00,54.81,55.11,54.4,55.07,394000.0,31.1451,31.3156,30.9121,31.2928,394000.0
2012-03-14 10:00:00,55.09,55.14,54.92,54.96,280000.0,31.3042,31.3326,31.2076,31.2303,280000.0
2012-03-14 10:30:00,54.96,54.99,54.6,54.6,331500.0,31.2303,31.2474,31.0258,31.0258,331500.0
2012-03-14 11:00:00,54.61,54.82,54.6,54.65,210500.0,31.0314,31.1508,31.0258,31.0542,210500.0
2012-03-14 11:30:00,54.68,54.78,54.44,54.46,247500.0,31.0712,31.128,30.9348,30.9462,247500.0
2012-03-14 12:00:00,54.48,54.74,54.48,54.71,222500.0,30.9576,31.1053,30.9576,31.0883,222500.0
2012-03-14 12:30:00,54.71,54.87,54.68,54.78,171500.0,31.0883,31.1792,31.0712,31.128,171500.0
2012-03-14 13:00:00,54.78,54.94,54.75,54.83,189500.0,31.128,31.219,31.111,31.1564,189500.0
2012-03-14 13:30:00,54.83,54.88,54.75,54.77,155500.0,31.1564,31.1849,31.111,31.1224,155500.0
2012-03-14 14:00:00,54.77,55.23,54.77,55.18,319000.0,31.1224,31.3837,31.1224,31.3553,319000.0
2012-03-14 14:30:00,55.18,55.22,55.05,55.13,306500.0,31.3553,31.3781,31.2815,31.3269,306500.0
2012-03-14 15:00:00,55.13,55.24,55.06,55.22,244500.0,31.3269,31.3894,31.2871,31.3781,244500.0
2012-03-14 15:30:00,55.22,55.46,55.1,55.33,733500.0,31.3781,31.5144,31.3099,31.4406,733500.0
2012-03-15 09:30:00,55.18,57.15,55.18,57.13,724000.0,31.3553,32.4748,31.3553,32.4634,724000.0
2012-03-15 10:00:00,57.05,57.52,56.98,57.34,1095000.0,32.4179,32.685,32.3782,32.5827,1095000.0
2012-03-15 10:30:00,57.33,57.38,56.87,57.09,340000.0,32.577,32.6054,32.3156,32.4407,340000.0
2012-03-15 11:00:00,57.13,57.33,56.88,57.24,297000.0,32.4634,32.577,32.3213,32.5259,297000.0
2012-03-15 11:30:00,57.26,57.41,57.16,57.27,217000.0,32.5373,32.6225,32.4804,32.5429,217000.0
2012-03-15 12:00:00,57.29,57.41,57.26,57.39,160000.0,32.5543,32.6225,32.5373,32.6111,160000.0
2012-03-15 12:30:00,57.4,57.6,57.31,57.55,254000.0,32.6168,32.7305,32.5657,32.702,254000.0
2012-03-15 13:00:00,57.55,57.87,57.5,57.81,287500.0,32.702,32.8839,32.6736,32.8498,287500.0
2012-03-15 13:30:00,57.82,58.02,57.79,57.91,368500.0,32.8555,32.9691,32.8384,32.9066,368500.0
2012-03-15 14:00:00,57.91,58.07,57.9,57.94,229000.0,32.9066,32.9975,32.9009,32.9237,229000.0
2012-03-15 14:30:00,57.95,57.95,57.55,57.56,281500.0,32.9293,32.9293,32.702,32.7077,281500.0
2012-03-15 15:00:00,57.57,57.75,57.43,57.51,287000.0,32.7134,32.8157,32.6339,32.6793,287000.0
2012-03-15 15:30:00,57.54,57.54,57.22,57.25,695000.0,32.6964,32.6964,32.5145,32.5316,695000.0
2012-03-16 09:30:00,57.68,58.4,57.01,58.03,1494500.0,32.7759,33.1851,32.3952,32.9748,1494500.0
2012-03-16 10:00:00,58.03,58.27,57.88,58.23,311500.0,32.9748,33.1112,32.8896,33.0885,311500.0
2012-03-16 10:30:00,58.21,58.61,58.13,58.3,499000.0,33.0771,33.3044,33.0316,33.1282,499000.0
2012-03-16 11:00:00,58.36,58.38,57.83,58.18,181500.0,33.1623,33.1737,32.8612,33.06,181500.0
2012-03-16 11:30:00,58.19,58.57,58.08,58.57,185500.0,33.0657,33.2817,33.0032,33.2817,185500.0
2012-03-16 12:00:00,58.53,58.8,58.48,58.73,305500.0,33.2589,33.4123,33.2305,33.3726,305500.0
2012-03-16 12:30:00,58.74,58.81,58.55,58.58,265000.0,33.3783,33.418,33.2703,33.2873,265000.0
2012-03-16 13:00:00,58.58,58.6,58.05,58.05,249500.0,33.2873,33.2987,32.9862,32.9862,249500.0
2012-03-16 13:30:00,58.05,58.07,57.85,58.0,192500.0,32.9862,32.9975,32.8725,32.9578,192500.0
2012-03-16 14:00:00,57.98,58.19,57.91,57.98,242000.0,32.9464,33.0657,32.9066,32.9464,242000.0
2012-03-16 14:30:00,58.0,58.17,57.98,58.1,166000.0,32.9578,33.0544,32.9464,33.0146,166000.0
2012-03-16 15:00:00,58.09,58.1,57.85,57.89,277000.0,33.0089,33.0146,32.8725,32.8953,277000.0
2012-03-16 15:30:00,57.93,58.08,57.8,57.89,694000.0,32.918,33.0032,32.8441,32.8953,694000.0
2012-03-19 09:30:00,57.56,58.08,57.2,57.82,251500.0,32.7077,33.0032,32.5032,32.8555,251500.0
2012-03-19 10:00:00,57.74,57.94,57.54,57.92,183500.0,32.81,32.9237,32.6964,32.9123,183500.0
2012-03-19 10:30:00,57.91,57.96,57.7,57.91,221500.0,32.9066,32.935,32.7873,32.9066,221500.0
2012-03-19 11:00:00,57.88,57.93,57.76,57.83,141000.0,32.8896,32.918,32.8214,32.8612,141000.0
2012-03-19 11:30:00,57.78,58.13,57.65,58.11,171000.0,32.8327,33.0316,32.7589,33.0203,171000.0
2012-03-19 12:00:00,58.13,58.27,58.03,58.26,235500.0,33.0316,33.1112,32.9748,33.1055,235500.0
2012-03-19 12:30:00,58.24,58.39,58.12,58.14,158500.0,33.0941,33.1794,33.0259,33.0373,158500.0
2012-03-19 13:00:00,58.14,58.14,57.93,58.0,85500.0,33.0373,33.0373,32.918,32.9578,85500.0
2012-03-19 13:30:00,58.0,58.2,58.0,58.07,147000.0,32.9578,33.0714,32.9578,32.9975,147000.0
2012-03-19 14:00:00,58.08,58.16,57.95,58.01,265000.0,33.0032,33.0487,32.9293,32.9634,265000.0
2012-03-19 14:30:00,58.01,58.01,57.71,57.71,106500.0,32.9634,32.9634,32.793,32.793,106500.0
2012-03-19 15:00:00,57.74,57.98,57.72,57.93,192500.0,32.81,32.9464,32.7987,32.918,192500.0
2012-03-19 15:30:00,57.93,58.05,57.85,58.01,349000.0,32.918,32.9862,32.8725,32.9634,349000.0
2012-03-20 09:30:00,57.84,57.91,57.51,57.85,207000.0,32.8668,32.9066,32.6793,32.8725,207000.0
2012-03-20 10:00:00,57.85,58.28,57.75,58.11,260000.0,32.8725,33.1169,32.8157,33.0203,260000.0
2012-03-20 10:30:00,58.11,58.95,58.08,58.94,335500.0,33.0203,33.4976,33.0032,33.4919,335500.0
2012-03-20 11:00:00,58.95,59.2,58.86,59.0,491500.0,33.4976,33.6396,33.4464,33.526,491500.0
2012-03-20 11:30:00,59.0,59.04,58.73,58.93,329000.0,33.526,33.5487,33.3726,33.4862,329000.0
2012-03-20 12:00:00,58.91,59.19,58.88,59.09,292000.0,33.4749,33.634,33.4578,33.5771,292000.0
2012-03-20 12:30:00,59.07,59.12,58.73,58.78,101500.0,33.5658,33.5942,33.3726,33.401,101500.0
2012-03-20 13:00:00,58.75,58.84,58.66,58.7,196500.0,33.3839,33.4351,33.3328,33.3555,196500.0
2012-03-20 13:30:00,58.67,58.75,58.63,58.66,153000.0,33.3385,33.3839,33.3157,33.3328,153000.0
2012-03-20 14:00:00,58.66,59.45,58.52,59.34,582000.0,33.3328,33.7817,33.2532,33.7192,582000.0
2012-03-20 14:30:00,59.31,59.45,59.12,59.34,288500.0,33.7021,33.7817,33.5942,33.7192,288500.0
2012-03-20 15:00:00,59.3,59.51,59.27,59.51,387500.0,33.6965,33.8158,33.6794,33.8158,387500.0
2012-03-20 15:30:00,59.45,59.5,58.72,58.9,770000.0,33.7817,33.8101,33.3669,33.4692,770000.0
2012-03-21 09:30:00,58.83,59.45,58.15,58.27,311000.0,33.4294,33.7817,33.043,33.1112,311000.0
2012-03-21 10:00:00,58.27,58.42,58.0,58.23,205000.0,33.1112,33.1964,32.9578,33.0885,205000.0
2012-03-21 10:30:00,58.3,58.43,58.2,58.26,217500.0,33.1282,33.2021,33.0714,33.1055,217500.0
2012-03-21 11:00:00,58.27,58.45,58.18,58.33,146500.0,33.1112,33.2135,33.06,33.1453,146500.0
2012-03-21 11:30:00,58.32,58.5,58.32,58.43,305000.0,33.1396,33.2419,33.1396,33.2021,305000.0
2012-03-21 12:00:00,58.44,59.06,58.41,59.01,317000.0,33.2078,33.5601,33.1907,33.5317,317000.0
2012-03-21 12:30:00,58.99,59.53,58.95,59.46,265000.0,33.5203,33.8272,33.4976,33.7874,265000.0
2012-03-21 13:00:00,59.45,59.46,58.93,59.1,186500.0,33.7817,33.7874,33.4862,33.5828,186500.0
2012-03-21 13:30:00,59.1,59.5,59.07,59.4,169000.0,33.5828,33.8101,33.5658,33.7533,169000.0
2012-03-21 14:00:00,59.37,60.92,59.37,59.96,1588000.0,33.7362,34.617,33.7362,34.0715,1588000.0
2012-03-21 14:30:00,59.9,60.44,59.77,59.94,594000.0,34.0374,34.3443,33.9635,34.0601,594000.0
2012-03-21 15:00:00,59.91,60.34,59.72,59.93,413500.0,34.0431,34.2874,33.9351,34.0545,413500.0
2012-03-21 15:30:00,59.93,60.07,59.58,59.81,875500.0,34.0545,34.134,33.8556,33.9863,875500.0
2012-03-22 09:30:00,59.21,59.59,58.66,59.04,365000.0,33.6453,33.8613,33.3328,33.5487,365000.0
2012-03-22 10:00:00,59.05,59.3,58.86,59.1,177500.0,33.5544,33.6965,33.4464,33.5828,177500.0
2012-03-22 10:30:00,59.09,59.34,59.07,59.25,193500.0,33.5771,33.7192,33.5658,33.6681,193500.0
2012-03-22 11:00:00,59.25,59.31,59.02,59.17,216500.0,33.6681,33.7021,33.5374,33.6226,216500.0
2012-03-22 11:30:00,59.17,59.47,59.08,59.15,181000.0,33.6226,33.7931,33.5715,33.6112,181000.0
2012-03-22 12:00:00,59.14,59.2,59.1,59.17,142500.0,33.6055,33.6396,33.5828,33.6226,142500.0
2012-03-22 12:30:00,59.16,59.2,59.1,59.2,107000.0,33.6169,33.6396,33.5828,33.6396,107000.0
2012-03-22 13:00:00,59.2,59.44,59.17,59.25,237000.0,33.6396,33.776,33.6226,33.6681,237000.0
2012-03-22 13:30:00,59.23,59.27,59.09,59.17,72500.0,33.6567,33.6794,33.5771,33.6226,72500.0
2012-03-22 14:00:00,59.19,59.22,59.08,59.15,47500.0,33.634,33.651,33.5715,33.6112,47500.0
2012-03-22 14:30:00,59.13,59.16,58.98,58.99,94000.0,33.5999,33.6169,33.5146,33.5203,94000.0
2012-03-22 15:00:00,58.99,59.1,58.89,59.05,130000.0,33.5203,33.5828,33.4635,33.5544,130000.0
2012-03-22 15:30:00,59.05,59.26,59.0,59.15,408000.0,33.5544,33.6737,33.526,33.6112,408000.0
2012-03-23 09:30:00,59.15,59.36,58.26,59.11,584500.0,33.6112,33.7306,33.1055,33.5885,584500.0
2012-03-23 10:00:00,59.05,59.36,58.81,58.95,337500.0,33.5544,33.7306,33.418,33.4976,337500.0
2012-03-23 10:30:00,58.96,59.33,58.86,59.12,142500.0,33.5033,33.7135,33.4464,33.5942,142500.0
2012-03-23 11:00:00,59.13,59.28,58.85,59.16,161500.0,33.5999,33.6851,33.4408,33.6169,161500.0
2012-03-23 11:30:00,59.21,59.45,59.21,59.35,190000.0,33.6453,33.7817,33.6453,33.7249,190000.0
2012-03-23 12:00:00,59.39,59.44,59.01,59.03,115500.0,33.7476,33.776,33.5317,33.543,115500.0
2012-03-23 12:30:00,59.07,59.42,59.04,59.41,79500.0,33.5658,33.7647,33.5487,33.759,79500.0
2012-03-23 13:00:00,59.38,59.38,59.16,59.29,72000.0,33.7419,33.7419,33.6169,33.6908,72000.0
2012-03-23 13:30:00,59.35,59.35,59.08,59.09,60000.0,33.7249,33.7249,33.5715,33.5771,60000.0
2012-03-23 14:00:00,59.1,59.35,59.08,59.34,92000.0,33.5828,33.7249,33.5715,33.7192,92000.0
2012-03-23 14:30:00,59.25,59.35,59.17,59.34,137000.0,33.6681,33.7249,33.6226,33.7192,137000.0
2012-03-23 15:00:00,59.34,59.42,59.25,59.3,188500.0,33.7192,33.7647,33.6681,33.6965,188500.0
2012-03-23 15:30:00,59.27,59.33,59.09,59.2,399000.0,33.6794,33.7135,33.5771,33.6396,399000.0
2012-03-26 09:30:00,59.62,59.63,58.53,58.63,538000.0,33.8783,33.884,33.2589,33.3157,538000.0
2012-03-26 10:00:00,58.63,59.29,58.57,59.0,371500.0,33.3157,33.6908,33.2817,33.526,371500.0
2012-03-26 10:30:00,59.03,59.44,58.88,59.44,231500.0,33.543,33.776,33.4578,33.776,231500.0
2012-03-26 11:00:00,59.44,59.58,59.28,59.55,172000.0,33.776,33.8556,33.6851,33.8385,172000.0
2012-03-26 11:30:00,59.57,59.87,59.5,59.58,179500.0,33.8499,34.0204,33.8101,33.8556,179500.0
2012-03-26 12:00:00,59.54,59.59,59.31,59.34,94000.0,33.8328,33.8613,33.7021,33.7192,94000.0
2012-03-26 12:30:00,59.32,59.63,59.32,59.51,94000.0,33.7078,33.884,33.7078,33.8158,94000.0
2012-03-26 13:00:00,59.54,59.57,59.4,59.48,40000.0,33.8328,33.8499,33.7533,33.7987,40000.0
2012-03-26 13:30:00,59.46,59.49,59.38,59.38,96000.0,33.7874,33.8044,33.7419,33.7419,96000.0
2012-03-26 14:00:00,59.38,59.56,59.33,59.55,105000.0,33.7419,33.8442,33.7135,33.8385,105000.0
2012-03-26 14:30:00,59.55,59.66,59.47,59.54,150000.0,33.8385,33.901,33.7931,33.8328,150000.0
2012-03-26 15:00:00,59.54,59.73,59.51,59.62,145500.0,33.8328,33.9408,33.8158,33.8783,145500.0
2012-03-26 15:30:00,59.6,59.65,59.49,59.53,418000.0,33.8669,33.8953,33.8044,33.8272,418000.0
2012-03-27 09:30:00,59.49,59.66,59.03,59.37,241500.0,33.8044,33.901,33.543,33.7362,241500.0
2012-03-27 10:00:00,59.31,59.31,59.06,59.16,277500.0,33.7021,33.7021,33.5601,33.6169,277500.0
2012-03-27 10:30:00,59.15,59.3,59.08,59.1,255000.0,33.6112,33.6965,33.5715,33.5828,255000.0
2012-03-27 11:00:00,59.1,59.2,59.07,59.11,100000.0,33.5828,33.6396,33.5658,33.5885,100000.0
2012-03-27 11:30:00,59.1,59.13,59.0,59.03,86500.0,33.5828,33.5999,33.526,33.543,86500.0
2012-03-27 12:00:00,59.08,59.11,58.83,58.83,52000.0,33.5715,33.5885,33.4294,33.4294,52000.0
2012-03-27 12:30:00,58.82,58.9,58.74,58.83,78000.0,33.4237,33.4692,33.3783,33.4294,78000.0
2012-03-27 13:00:00,58.79,58.84,58.69,58.73,87500.0,33.4067,33.4351,33.3498,33.3726,87500.0
2012-03-27 13:30:00,58.71,58.92,58.66,58.92,141500.0,33.3612,33.4805,33.3328,33.4805,141500.0
2012-03-27 14:00:00,58.91,59.02,58.81,58.81,84500.0,33.4749,33.5374,33.418,33.418,84500.0
2012-03-27 14:30:00,58.81,58.95,58.81,58.91,124000.0,33.418,33.4976,33.418,33.4749,124000.0
2012-03-27 15:00:00,58.89,59.08,58.86,58.98,173000.0,33.4635,33.5715,33.4464,33.5146,173000.0
2012-03-27 15:30:00,58.96,59.09,58.72,58.84,401000.0,33.5033,33.5771,33.3669,33.4351,401000.0
2012-03-28 09:30:00,58.79,58.87,58.11,58.27,268500.0,33.4067,33.4521,33.0203,33.1112,268500.0
2012-03-28 10:00:00,58.21,58.47,58.21,58.34,183500.0,33.0771,33.2248,33.0771,33.151,183500.0
2012-03-28 10:30:00,58.36,58.37,57.8,57.9,303500.0,33.1623,33.168,32.8441,32.9009,303500.0
2012-03-28 11:00:00,57.9,58.03,57.82,57.91,438500.0,32.9009,32.9748,32.8555,32.9066,438500.0
2012-03-28 11:30:00,57.86,58.04,57.69,57.92,264500.0,32.8782,32.9805,32.7816,32.9123,264500.0
2012-03-28 12:00:00,57.91,58.13,57.81,57.84,113000.0,32.9066,33.0316,32.8498,32.8668,113000.0
2012-03-28 12:30:00,57.82,58.04,57.82,58.01,106000.0,32.8555,32.9805,32.8555,32.9634,106000.0
2012-03-28 13:00:00,58.0,58.14,57.9,58.13,100000.0,32.9578,33.0373,32.9009,33.0316,100000.0
2012-03-28 13:30:00,58.11,58.22,57.99,58.06,94000.0,33.0203,33.0828,32.9521,32.9919,94000.0
2012-03-28 14:00:00,58.03,58.07,57.88,58.02,116500.0,32.9748,32.9975,32.8896,32.9691,116500.0
2012-03-28 14:30:00,58.01,58.53,58.01,58.45,147500.0,32.9634,33.2589,32.9634,33.2135,147500.0
2012-03-28 15:00:00,58.43,58.5,58.07,58.16,109500.0,33.2021,33.2419,32.9975,33.0487,109500.0
2012-03-28 15:30:00,58.16,58.25,57.98,58.13,490000.0,33.0487,33.0998,32.9464,33.0316,490000.0
2012-03-29 09:30:00,58.09,58.48,57.5,57.81,247500.0,33.0089,33.2305,32.6736,32.8498,247500.0
2012-03-29 10:00:00,57.77,58.03,57.77,57.91,184500.0,32.8271,32.9748,32.8271,32.9066,184500.0
2012-03-29 10:30:00,57.9,57.98,57.72,57.98,228500.0,32.9009,32.9464,32.7987,32.9464,228500.0
2012-03-29 11:00:00,57.96,58.11,57.86,57.87,143000.0,32.935,33.0203,32.8782,32.8839,143000.0
2012-03-29 11:30:00,57.89,57.91,57.59,57.64,96000.0,32.8953,32.9066,32.7248,32.7532,96000.0
2012-03-29 12:00:00,57.6,57.64,57.43,57.44,105000.0,32.7305,32.7532,32.6339,32.6395,105000.0
2012-03-29 12:30:00,57.46,57.53,57.38,57.41,70000.0,32.6509,32.6907,32.6054,32.6225,70000.0
2012-03-29 13:00:00,57.4,57.59,57.32,57.49,81500.0,32.6168,32.7248,32.5714,32.668,81500.0
2012-03-29 13:30:00,57.51,57.54,57.4,57.45,63500.0,32.6793,32.6964,32.6168,32.6452,63500.0
2012-03-29 14:00:00,57.42,57.8,57.42,57.78,85500.0,32.6282,32.8441,32.6282,32.8327,85500.0
2012-03-29 14:30:00,57.78,57.78,57.6,57.73,62000.0,32.8327,32.8327,32.7305,32.8043,62000.0
2012-03-29 15:00:00,57.72,57.87,57.66,57.85,101500.0,32.7987,32.8839,32.7646,32.8725,101500.0
2012-03-29 15:30:00,57.85,57.97,57.77,57.92,253500.0,32.8725,32.9407,32.8271,32.9123,253500.0
2012-03-30 09:30:00,58.03,58.34,57.82,57.87,171000.0,32.9748,33.151,32.8555,32.8839,171000.0
2012-03-30 10:00:00,57.87,57.87,57.47,57.59,103500.0,32.8839,32.8839,32.6566,32.7248,103500.0
2012-03-30 10:30:00,57.6,57.78,57.48,57.62,109000.0,32.7305,32.8327,32.6623,32.7418,109000.0
2012-03-30 11:00:00,57.7,58.24,57.7,58.18,217000.0,32.7873,33.0941,32.7873,33.06,217000.0
2012-03-30 11:30:00,58.18,58.27,58.06,58.09,168500.0,33.06,33.1112,32.9919,33.0089,168500.0
2012-03-30 12:00:00,58.09,58.29,57.99,58.22,112000.0,33.0089,33.1225,32.9521,33.0828,112000.0
2012-03-30 12:30:00,58.23,58.3,58.15,58.18,46500.0,33.0885,33.1282,33.043,33.06,46500.0
2012-03-30 13:00:00,58.18,58.24,58.12,58.14,86000.0,33.06,33.0941,33.0259,33.0373,86000.0
2012-03-30 13:30:00,58.15,58.24,58.12,58.24,113000.0,33.043,33.0941,33.0259,33.0941,113000.0
2012-03-30 14:00:00,58.21,58.29,58.17,58.25,85500.0,33.0771,33.1225,33.0544,33.0998,85500.0
2012-03-30 14:30:00,58.23,58.35,58.17,58.19,109000.0,33.0885,33.1566,33.0544,33.0657,109000.0
2012-03-30 15:00:00,58.19,58.19,57.89,57.94,241500.0,33.0657,33.0657,32.8953,32.9237,241500.0
2012-03-30 15:30:00,57.92,57.97,57.48,57.92,820000.0,32.9123,32.9407,32.6623,32.9123,820000.0
2012-04-02 09:30:00,57.86,58.07,57.45,57.79,147500.0,32.8782,32.9975,32.6452,32.8384,147500.0
2012-04-02 10:00:00,57.81,58.15,57.67,57.91,133000.0,32.8498,33.043,32.7702,32.9066,133000.0
2012-04-02 10:30:00,57.93,58.34,57.93,58.3,123000.0,32.918,33.151,32.918,33.1282,123000.0
2012-04-02 11:00:00,58.31,58.56,58.27,58.45,111000.0,33.1339,33.276,33.1112,33.2135,111000.0
2012-04-02 11:30:00,58.48,58.64,58.43,58.64,108500.0,33.2305,33.3214,33.2021,33.3214,108500.0
2012-04-02 12:00:00,58.64,58.88,58.63,58.65,123000.0,33.3214,33.4578,33.3157,33.3271,123000.0
2012-04-02 12:30:00,58.66,58.69,58.46,58.46,60500.0,33.3328,33.3498,33.2191,33.2191,60500.0
2012-04-02 13:00:00,58.45,58.54,58.35,58.37,88500.0,33.2135,33.2646,33.1566,33.168,88500.0
2012-04-02 13:30:00,58.4,58.46,58.29,58.29,63500.0,33.1851,33.2191,33.1225,33.1225,63500.0
2012-04-02 14:00:00,58.29,58.42,58.26,58.32,97000.0,33.1225,33.1964,33.1055,33.1396,97000.0
2012-04-02 14:30:00,58.37,58.44,58.31,58.38,65000.0,33.168,33.2078,33.1339,33.1737,65000.0
2012-04-02 15:00:00,58.38,58.54,58.38,58.42,110000.0,33.1737,33.2646,33.1737,33.1964,110000.0
2012-04-02 15:30:00,58.41,58.41,58.12,58.22,293500.0,33.1907,33.1907,33.0259,33.0828,293500.0
2012-04-03 09:30:00,58.18,58.35,57.15,57.2,500500.0,33.06,33.1566,32.4748,32.5032,500500.0
2012-04-03 10:00:00,57.25,57.61,57.23,57.31,276500.0,32.5316,32.7361,32.5202,32.5657,276500.0
2012-04-03 10:30:00,57.31,57.68,57.31,57.67,200000.0,32.5657,32.7759,32.5657,32.7702,200000.0
2012-04-03 11:00:00,57.67,57.76,57.44,57.55,94500.0,32.7702,32.8214,32.6395,32.702,94500.0
2012-04-03 11:30:00,57.55,57.6,57.4,57.4,90000.0,32.702,32.7305,32.6168,32.6168,90000.0
2012-04-03 12:00:00,57.4,57.43,57.3,57.33,35500.0,32.6168,32.6339,32.56,32.577,35500.0
2012-04-03 12:30:00,57.33,57.35,57.14,57.19,130500.0,32.577,32.5884,32.4691,32.4975,130500.0
2012-04-03 13:00:00,57.2,57.22,57.12,57.15,172500.0,32.5032,32.5145,32.4577,32.4748,172500.0
2012-04-03 13:30:00,57.18,57.19,57.1,57.13,180500.0,32.4918,32.4975,32.4463,32.4634,180500.0
2012-04-03 14:00:00,57.11,57.54,56.83,57.37,354000.0,32.452,32.6964,32.2929,32.5998,354000.0
2012-04-03 14:30:00,57.29,57.4,57.18,57.39,238000.0,32.5543,32.6168,32.4918,32.6111,238000.0
2012-04-03 15:00:00,57.4,57.65,57.28,57.28,135500.0,32.6168,32.7589,32.5486,32.5486,135500.0
2012-04-03 15:30:00,57.29,57.88,57.29,57.64,414500.0,32.5543,32.8896,32.5543,32.7532,414500.0
2012-04-04 09:30:00,57.5,57.93,57.34,57.87,329500.0,32.6736,32.918,32.5827,32.8839,329500.0
2012-04-04 10:00:00,57.84,57.88,57.17,57.33,176000.0,32.8668,32.8896,32.4861,32.577,176000.0
2012-04-04 10:30:00,57.33,57.37,57.01,57.12,445500.0,32.577,32.5998,32.3952,32.4577,445500.0
2012-04-04 11:00:00,57.1,57.34,57.1,57.29,96500.0,32.4463,32.5827,32.4463,32.5543,96500.0
2012-04-04 11:30:00,57.28,57.37,57.2,57.2,64500.0,32.5486,32.5998,32.5032,32.5032,64500.0
2012-04-04 12:00:00,57.22,57.32,57.17,57.21,47000.0,32.5145,32.5714,32.4861,32.5088,47000.0
2012-04-04 12:30:00,57.18,57.27,57.17,57.2,104500.0,32.4918,32.5429,32.4861,32.5032,104500.0
2012-04-04 13:00:00,57.18,57.27,57.1,57.1,66000.0,32.4918,32.5429,32.4463,32.4463,66000.0
2012-04-04 13:30:00,57.04,57.23,57.02,57.23,55500.0,32.4122,32.5202,32.4009,32.5202,55500.0
2012-04-04 14:00:00,57.22,57.3,57.12,57.19,146000.0,32.5145,32.56,32.4577,32.4975,146000.0
2012-04-04 14:30:00,57.2,57.35,57.13,57.17,83000.0,32.5032,32.5884,32.4634,32.4861,83000.0
2012-04-04 15:00:00,57.18,57.29,57.12,57.19,109500.0,32.4918,32.5543,32.4577,32.4975,109500.0
2012-04-04 15:30:00,57.19,57.28,57.09,57.23,337500.0,32.4975,32.5486,32.4407,32.5202,337500.0
2012-04-05 09:30:00,57.0,57.44,57.0,57.14,236500.0,32.3895,32.6395,32.3895,32.4691,236500.0
2012-04-05 10:00:00,57.11,57.64,57.11,57.41,228000.0,32.452,32.7532,32.452,32.6225,228000.0
2012-04-05 10:30:00,57.42,57.7,57.41,57.6,124000.0,32.6282,32.7873,32.6225,32.7305,124000.0
2012-04-05 11:00:00,57.6,57.82,57.53,57.67,144000.0,32.7305,32.8555,32.6907,32.7702,144000.0
2012-04-05 11:30:00,57.65,57.74,57.62,57.72,94500.0,32.7589,32.81,32.7418,32.7987,94500.0
2012-04-05 12:00:00,57.72,57.81,57.66,57.8,146500.0,32.7987,32.8498,32.7646,32.8441,146500.0
2012-04-05 12:30:00,57.77,57.86,57.68,57.81,58500.0,32.8271,32.8782,32.7759,32.8498,58500.0
2012-04-05 13:00:00,57.8,57.84,57.71,57.79,77000.0,32.8441,32.8668,32.793,32.8384,77000.0
2012-04-05 13:30:00,57.75,57.83,57.66,57.8,97500.0,32.8157,32.8612,32.7646,32.8441,97500.0
2012-04-05 14:00:00,57.81,57.83,57.62,57.76,81000.0,32.8498,32.8612,32.7418,32.8214,81000.0
2012-04-05 14:30:00,57.76,57.78,57.66,57.75,134500.0,32.8214,32.8327,32.7646,32.8157,134500.0
2012-04-05 15:00:00,57.74,57.78,57.55,57.56,115500.0,32.81,32.8327,32.702,32.7077,115500.0
2012-04-05 15:30:00,57.59,57.63,57.5,57.62,225500.0,32.7248,32.7475,32.6736,32.7418,225500.0
2012-04-09 09:30:00,56.67,56.67,56.1,56.33,276000.0,32.202,32.202,31.8781,32.0088,276000.0
2012-04-09 10:00:00,56.33,56.58,56.33,56.45,121000.0,32.0088,32.1509,32.0088,32.077,121000.0
2012-04-09 10:30:00,56.51,56.67,56.42,56.55,75500.0,32.1111,32.202,32.0599,32.1338,75500.0
2012-04-09 11:00:00,56.56,56.56,56.39,56.5,126500.0,32.1395,32.1395,32.0429,32.1054,126500.0
2012-04-09 11:30:00,56.48,56.78,56.44,56.7,239000.0,32.094,32.2645,32.0713,32.219,239000.0
2012-04-09 12:00:00,56.7,56.84,56.64,56.73,121500.0,32.219,32.2986,32.185,32.2361,121500.0
2012-04-09 12:30:00,56.73,57.01,56.72,56.75,74500.0,32.2361,32.3952,32.2304,32.2475,74500.0
2012-04-09 13:00:00,56.78,56.87,56.77,56.8,43000.0,32.2645,32.3156,32.2588,32.2759,43000.0
2012-04-09 13:30:00,56.81,56.96,56.78,56.92,75500.0,32.2816,32.3668,32.2645,32.3441,75500.0
2012-04-09 14:00:00,56.9,57.1,56.74,57.05,142000.0,32.3327,32.4463,32.2418,32.4179,142000.0
2012-04-09 14:30:00,57.03,57.16,56.97,57.09,72000.0,32.4066,32.4804,32.3725,32.4407,72000.0
2012-04-09 15:00:00,57.08,57.11,56.98,57.0,142000.0,32.435,32.452,32.3782,32.3895,142000.0
2012-04-09 15:30:00,57.0,57.14,56.89,56.89,318500.0,32.3895,32.4691,32.327,32.327,318500.0
2012-04-10 09:30:00,56.68,57.13,56.62,57.03,209000.0,32.2077,32.4634,32.1736,32.4066,209000.0
2012-04-10 10:00:00,57.05,57.15,56.86,57.04,160000.0,32.4179,32.4748,32.31,32.4122,160000.0
2012-04-10 10:30:00,57.02,57.05,56.88,57.03,137500.0,32.4009,32.4179,32.3213,32.4066,137500.0
2012-04-10 11:00:00,57.03,57.07,56.9,56.94,107000.0,32.4066,32.4293,32.3327,32.3554,107000.0
2012-04-10 11:30:00,56.93,56.95,56.54,56.64,139000.0,32.3497,32.3611,32.1281,32.185,139000.0
2012-04-10 12:00:00,56.58,56.66,56.5,56.53,83000.0,32.1509,32.1963,32.1054,32.1224,83000.0
2012-04-10 12:30:00,56.57,56.57,56.42,56.51,67500.0,32.1452,32.1452,32.0599,32.1111,67500.0
2012-04-10 13:00:00,56.49,56.6,56.34,56.36,103000.0,32.0997,32.1622,32.0145,32.0258,103000.0
2012-04-10 13:30:00,56.36,56.39,56.25,56.35,67000.0,32.0258,32.0429,31.9633,32.0202,67000.0
2012-04-10 14:00:00,56.36,56.5,56.26,56.46,174000.0,32.0258,32.1054,31.969,32.0827,174000.0
2012-04-10 14:30:00,56.5,56.5,56.24,56.29,159500.0,32.1054,32.1054,31.9577,31.9861,159500.0
2012-04-10 15:00:00,56.25,56.44,56.21,56.33,133500.0,31.9633,32.0713,31.9406,32.0088,133500.0
2012-04-10 15:30:00,56.32,56.58,56.32,56.4,365000.0,32.0031,32.1509,32.0031,32.0486,365000.0
2012-04-11 09:30:00,57.16,57.16,56.73,56.98,198500.0,32.4804,32.4804,32.2361,32.3782,198500.0
2012-04-11 10:00:00,56.94,57.29,56.93,57.15,293500.0,32.3554,32.5543,32.3497,32.4748,293500.0
2012-04-11 10:30:00,57.17,57.23,57.07,57.15,321500.0,32.4861,32.5202,32.4293,32.4748,321500.0
2012-04-11 11:00:00,57.16,57.32,57.14,57.2,197000.0,32.4804,32.5714,32.4691,32.5032,197000.0
2012-04-11 11:30:00,57.2,57.23,57.08,57.2,210500.0,32.5032,32.5202,32.435,32.5032,210500.0
2012-04-11 12:00:00,57.18,57.24,57.14,57.23,48000.0,32.4918,32.5259,32.4691,32.5202,48000.0
2012-04-11 12:30:00,57.25,57.25,57.11,57.19,59000.0,32.5316,32.5316,32.452,32.4975,59000.0
2012-04-11 13:00:00,57.2,57.2,57.04,57.06,50500.0,32.5032,32.5032,32.4122,32.4236,50500.0
2012-04-11 13:30:00,57.06,57.1,56.98,57.05,43500.0,32.4236,32.4463,32.3782,32.4179,43500.0
2012-04-11 14:00:00,57.02,57.05,56.74,56.76,61500.0,32.4009,32.4179,32.2418,32.2531,61500.0
2012-04-11 14:30:00,56.77,56.77,56.66,56.76,45500.0,32.2588,32.2588,32.1963,32.2531,45500.0
2012-04-11 15:00:00,56.76,56.76,56.62,56.71,103500.0,32.2531,32.2531,32.1736,32.2247,103500.0
2012-04-11 15:30:00,56.71,56.84,56.61,56.81,203500.0,32.2247,32.2986,32.1679,32.2816,203500.0
2012-04-12 09:30:00,56.78,56.84,56.25,56.77,308500.0,32.2645,32.2986,31.9633,32.2588,308500.0
2012-04-12 10:00:00,56.79,57.13,56.77,57.09,143000.0,32.2702,32.4634,32.2588,32.4407,143000.0
2012-04-12 10:30:00,57.09,57.37,57.05,57.3,149000.0,32.4407,32.5998,32.4179,32.56,149000.0
2012-04-12 11:00:00,57.3,57.35,57.13,57.2,50500.0,32.56,32.5884,32.4634,32.5032,50500.0
2012-04-12 11:30:00,57.28,57.3,57.16,57.27,41500.0,32.5486,32.56,32.4804,32.5429,41500.0
2012-04-12 12:00:00,57.28,57.33,57.17,57.31,55000.0,32.5486,32.577,32.4861,32.5657,55000.0
2012-04-12 12:30:00,57.36,57.47,57.25,57.47,31500.0,32.5941,32.6566,32.5316,32.6566,31500.0
2012-04-12 13:00:00,57.43,57.45,57.18,57.23,146000.0,32.6339,32.6452,32.4918,32.5202,146000.0
2012-04-12 13:30:00,57.24,57.29,57.15,57.17,52500.0,32.5259,32.5543,32.4748,32.4861,52500.0
2012-04-12 14:00:00,57.2,57.27,57.15,57.2,75000.0,32.5032,32.5429,32.4748,32.5032,75000.0
2012-04-12 14:30:00,57.2,57.34,57.18,57.33,69500.0,32.5032,32.5827,32.4918,32.577,69500.0
2012-04-12 15:00:00,57.32,57.37,57.22,57.23,101500.0,32.5714,32.5998,32.5145,32.5202,101500.0
2012-04-12 15:30:00,57.23,57.51,57.23,57.45,195500.0,32.5202,32.6793,32.5202,32.6452,195500.0
2012-04-13 09:30:00,57.45,57.45,57.1,57.15,382000.0,32.6452,32.6452,32.4463,32.4748,382000.0
2012-04-13 10:00:00,57.19,57.34,57.1,57.13,240000.0,32.4975,32.5827,32.4463,32.4634,240000.0
2012-04-13 10:30:00,57.12,57.2,57.1,57.19,113500.0,32.4577,32.5032,32.4463,32.4975,113500.0
2012-04-13 11:00:00,57.21,57.27,57.06,57.15,141000.0,32.5088,32.5429,32.4236,32.4748,141000.0
2012-04-13 11:30:00,57.11,57.33,57.07,57.17,190000.0,32.452,32.577,32.4293,32.4861,190000.0
2012-04-13 12:00:00,57.16,57.2,57.06,57.09,165000.0,32.4804,32.5032,32.4236,32.4407,165000.0
2012-04-13 12:30:00,57.06,57.18,57.06,57.14,108500.0,32.4236,32.4918,32.4236,32.4691,108500.0
2012-04-13 13:00:00,57.14,57.26,57.1,57.16,79500.0,32.4691,32.5373,32.4463,32.4804,79500.0
2012-04-13 13:30:00,57.17,57.29,57.1,57.13,92500.0,32.4861,32.5543,32.4463,32.4634,92500.0
2012-04-13 14:00:00,57.12,57.18,57.0,57.02,243000.0,32.4577,32.4918,32.3895,32.4009,243000.0
2012-04-13 14:30:00,57.02,57.07,56.96,56.99,151500.0,32.4009,32.4293,32.3668,32.3838,151500.0
2012-04-13 15:00:00,56.99,57.06,56.83,56.84,228500.0,32.3838,32.4236,32.2929,32.2986,228500.0
2012-04-13 15:30:00,56.87,56.87,56.37,56.47,440500.0,32.3156,32.3156,32.0315,32.0884,440500.0
2012-04-16 09:30:00,57.13,57.13,56.53,56.82,342500.0,32.4634,32.4634,32.1224,32.2872,342500.0
2012-04-16 10:00:00,56.8,56.8,56.43,56.51,171000.0,32.2759,32.2759,32.0656,32.1111,171000.0
2012-04-16 10:30:00,56.57,56.72,56.52,56.6,137500.0,32.1452,32.2304,32.1168,32.1622,137500.0
2012-04-16 11:00:00,56.64,56.67,56.6,56.62,54000.0,32.185,32.202,32.1622,32.1736,54000.0
2012-04-16 11:30:00,56.62,56.62,56.08,56.08,86000.0,32.1736,32.1736,31.8667,31.8667,86000.0
2012-04-16 12:00:00,56.06,56.19,55.92,56.05,195000.0,31.8554,31.9292,31.7758,31.8497,195000.0
2012-04-16 12:30:00,56.07,56.38,55.96,56.38,78500.0,31.8611,32.0372,31.7986,32.0372,78500.0
2012-04-16 13:00:00,56.36,56.36,56.22,56.26,67000.0,32.0258,32.0258,31.9463,31.969,67000.0
2012-04-16 13:30:00,56.31,56.5,56.29,56.4,50500.0,31.9974,32.1054,31.9861,32.0486,50500.0
2012-04-16 14:00:00,56.42,56.45,56.2,56.23,94000.0,32.0599,32.077,31.9349,31.952,94000.0
2012-04-16 14:30:00,56.24,56.3,56.14,56.19,94000.0,31.9577,31.9918,31.9008,31.9292,94000.0
2012-04-16 15:00:00,56.19,56.26,56.14,56.19,110000.0,31.9292,31.969,31.9008,31.9292,110000.0
2012-04-16 15:30:00,56.19,56.24,56.05,56.14,307500.0,31.9292,31.9577,31.8497,31.9008,307500.0
2012-04-17 09:30:00,56.6,56.6,55.46,55.57,387500.0,32.1622,32.1622,31.5144,31.5769,387500.0
2012-04-17 10:00:00,55.53,55.84,55.52,55.67,254000.0,31.5542,31.7304,31.5485,31.6338,254000.0
2012-04-17 10:30:00,55.68,56.03,55.51,55.98,240000.0,31.6394,31.8383,31.5428,31.8099,240000.0
2012-04-17 11:00:00,55.98,56.35,55.98,56.14,123000.0,31.8099,32.0202,31.8099,31.9008,123000.0
2012-04-17 11:30:00,56.17,56.25,56.0,56.02,112000.0,31.9179,31.9633,31.8213,31.8326,112000.0
2012-04-17 12:00:00,56.01,56.1,55.92,56.1,98500.0,31.827,31.8781,31.7758,31.8781,98500.0
2012-04-17 12:30:00,56.1,56.11,55.92,55.96,53000.0,31.8781,31.8838,31.7758,31.7986,53000.0
2012-04-17 13:00:00,55.96,56.06,55.88,55.91,159000.0,31.7986,31.8554,31.7531,31.7701,159000.0
2012-04-17 13:30:00,55.92,55.95,55.82,55.91,135500.0,31.7758,31.7929,31.719,31.7701,135500.0
2012-04-17 14:00:00,55.92,55.99,55.71,55.76,215000.0,31.7758,31.8156,31.6565,31.6849,215000.0
2012-04-17 14:30:00,55.79,55.8,55.66,55.79,162500.0,31.702,31.7076,31.6281,31.702,162500.0
2012-04-17 15:00:00,55.81,55.85,55.68,55.77,291500.0,31.7133,31.736,31.6394,31.6906,291500.0
2012-04-17 15:30:00,55.78,56.06,55.7,56.04,509000.0,31.6963,31.8554,31.6508,31.844,509000.0
2012-04-18 09:30:00,55.74,56.03,55.31,55.75,287500.0,31.6735,31.8383,31.4292,31.6792,287500.0
2012-04-18 10:00:00,55.77,55.8,55.45,55.63,133000.0,31.6906,31.7076,31.5088,31.611,133000.0
2012-04-18 10:30:00,55.63,55.8,55.59,55.65,73500.0,31.611,31.7076,31.5883,31.6224,73500.0
2012-04-18 11:00:00,55.7,55.71,55.37,55.42,165000.0,31.6508,31.6565,31.4633,31.4917,165000.0
2012-04-18 11:30:00,55.43,55.48,55.35,55.39,150000.0,31.4974,31.5258,31.4519,31.4747,150000.0
2012-04-18 12:00:00,55.36,55.4,55.3,55.37,85500.0,31.4576,31.4803,31.4235,31.4633,85500.0
2012-04-18 12:30:00,55.4,55.56,55.39,55.5,103000.0,31.4803,31.5713,31.4747,31.5372,103000.0
2012-04-18 13:00:00,55.5,55.53,55.46,55.48,47000.0,31.5372,31.5542,31.5144,31.5258,47000.0
2012-04-18 13:30:00,55.45,55.53,55.42,55.45,140500.0,31.5088,31.5542,31.4917,31.5088,140500.0
2012-04-18 14:00:00,55.45,55.53,55.41,55.49,86500.0,31.5088,31.5542,31.486,31.5315,86500.0
2012-04-18 14:30:00,55.49,55.53,55.4,55.48,52000.0,31.5315,31.5542,31.4803,31.5258,52000.0
2012-04-18 15:00:00,55.53,55.61,55.5,55.52,144500.0,31.5542,31.5997,31.5372,31.5485,144500.0
2012-04-18 15:30:00,55.51,55.7,55.51,55.65,405000.0,31.5428,31.6508,31.5428,31.6224,405000.0
2012-04-19 09:30:00,55.77,55.99,55.36,55.76,221000.0,31.6906,31.8156,31.4576,31.6849,221000.0
2012-04-19 10:00:00,55.76,55.76,55.26,55.31,276500.0,31.6849,31.6849,31.4008,31.4292,276500.0
2012-04-19 10:30:00,55.31,55.91,55.23,55.76,110500.0,31.4292,31.7701,31.3837,31.6849,110500.0
2012-04-19 11:00:00,55.77,55.78,55.6,55.62,158500.0,31.6906,31.6963,31.594,31.6054,158500.0
2012-04-19 11:30:00,55.58,55.73,55.51,55.67,75000.0,31.5826,31.6679,31.5428,31.6338,75000.0
2012-04-19 12:00:00,55.6,55.62,55.44,55.52,132500.0,31.594,31.6054,31.5031,31.5485,132500.0
2012-04-19 12:30:00,55.52,55.72,55.51,55.6,39500.0,31.5485,31.6622,31.5428,31.594,39500.0
2012-04-19 13:00:00,55.57,55.71,55.5,55.61,91000.0,31.5769,31.6565,31.5372,31.5997,91000.0
2012-04-19 13:30:00,55.62,55.64,55.36,55.37,71000.0,31.6054,31.6167,31.4576,31.4633,71000.0
2012-04-19 14:00:00,55.37,55.51,55.32,55.37,73000.0,31.4633,31.5428,31.4349,31.4633,73000.0
2012-04-19 14:30:00,55.37,55.37,55.22,55.29,109000.0,31.4633,31.4633,31.3781,31.4178,109000.0
2012-04-19 15:00:00,55.29,55.32,55.13,55.32,131500.0,31.4178,31.4349,31.3269,31.4349,131500.0
2012-04-19 15:30:00,55.29,55.61,55.27,55.49,192000.0,31.4178,31.5997,31.4065,31.5315,192000.0
2012-04-20 09:30:00,55.71,55.71,55.29,55.44,415500.0,31.6565,31.6565,31.4178,31.5031,415500.0
2012-04-20 10:00:00,55.41,55.41,55.04,55.11,173500.0,31.486,31.486,31.2758,31.3156,173500.0
2012-04-20 10:30:00,55.11,55.23,54.99,55.03,166000.0,31.3156,31.3837,31.2474,31.2701,166000.0
2012-04-20 11:00:00,55.04,55.13,54.97,55.02,131000.0,31.2758,31.3269,31.236,31.2644,131000.0
2012-04-20 11:30:00,55.0,55.07,54.77,54.8,88500.0,31.253,31.2928,31.1224,31.1394,88500.0
2012-04-20 12:00:00,54.82,55.16,54.8,55.14,111000.0,31.1508,31.344,31.1394,31.3326,111000.0
2012-04-20 12:30:00,55.14,55.17,55.09,55.11,97500.0,31.3326,31.3496,31.3042,31.3156,97500.0
2012-04-20 13:00:00,55.13,55.14,54.91,54.95,129000.0,31.3269,31.3326,31.2019,31.2246,129000.0
2012-04-20 13:30:00,54.95,54.99,54.71,54.77,201500.0,31.2246,31.2474,31.0883,31.1224,201500.0
2012-04-20 14:00:00,54.76,54.95,54.72,54.93,75500.0,31.1167,31.2246,31.0939,31.2133,75500.0
2012-04-20 14:30:00,54.89,54.9,54.57,54.57,148000.0,31.1905,31.1962,31.0087,31.0087,148000.0
2012-04-20 15:00:00,54.6,54.62,54.38,54.43,230500.0,31.0258,31.0371,30.9007,30.9291,230500.0
2012-04-20 15:30:00,54.42,54.75,54.41,54.61,558500.0,30.9235,31.111,30.9178,31.0314,558500.0
2012-04-23 09:30:00,54.2,54.54,54.08,54.15,190000.0,30.7985,30.9917,30.7303,30.77,190000.0
2012-04-23 10:00:00,54.16,54.16,53.72,54.06,198500.0,30.7757,30.7757,30.5257,30.7189,198500.0
2012-04-23 10:30:00,54.06,54.28,53.97,54.27,102500.0,30.7189,30.8439,30.6678,30.8382,102500.0
2012-04-23 11:00:00,54.27,54.4,54.08,54.08,142000.0,30.8382,30.9121,30.7303,30.7303,142000.0
2012-04-23 11:30:00,54.11,54.19,54.04,54.19,57500.0,30.7473,30.7928,30.7075,30.7928,57500.0
2012-04-23 12:00:00,54.2,54.26,54.09,54.11,56000.0,30.7985,30.8325,30.7359,30.7473,56000.0
2012-04-23 12:30:00,54.06,54.18,54.05,54.14,105500.0,30.7189,30.7871,30.7132,30.7644,105500.0
2012-04-23 13:00:00,54.14,54.16,54.0,54.11,63000.0,30.7644,30.7757,30.6848,30.7473,63000.0
2012-04-23 13:30:00,54.12,54.13,54.01,54.06,39500.0,30.753,30.7587,30.6905,30.7189,39500.0
2012-04-23 14:00:00,54.02,54.39,54.0,54.38,116500.0,30.6962,30.9064,30.6848,30.9007,116500.0
2012-04-23 14:30:00,54.39,54.46,54.34,54.37,107000.0,30.9064,30.9462,30.878,30.8951,107000.0
2012-04-23 15:00:00,54.36,54.53,54.34,54.49,124000.0,30.8894,30.986,30.878,30.9632,124000.0
2012-04-23 15:30:00,54.49,54.54,54.38,54.38,246000.0,30.9632,30.9917,30.9007,30.9007,246000.0
2012-04-24 09:30:00,54.54,54.7,54.28,54.51,138500.0,30.9917,31.0826,30.8439,30.9746,138500.0
2012-04-24 10:00:00,54.55,54.85,54.48,54.82,78500.0,30.9973,31.1678,30.9576,31.1508,78500.0
2012-04-24 10:30:00,54.83,54.98,54.76,54.88,113000.0,31.1564,31.2417,31.1167,31.1849,113000.0
2012-04-24 11:00:00,54.86,54.99,54.78,54.95,49000.0,31.1735,31.2474,31.128,31.2246,49000.0
2012-04-24 11:30:00,54.89,54.93,54.76,54.83,47000.0,31.1905,31.2133,31.1167,31.1564,47000.0
2012-04-24 12:00:00,54.82,54.87,54.79,54.83,90000.0,31.1508,31.1792,31.1337,31.1564,90000.0
2012-04-24 12:30:00,54.85,54.85,54.77,54.81,34500.0,31.1678,31.1678,31.1224,31.1451,34500.0
2012-04-24 13:00:00,54.81,54.86,54.77,54.79,64500.0,31.1451,31.1735,31.1224,31.1337,64500.0
2012-04-24 13:30:00,54.79,54.86,54.77,54.79,100500.0,31.1337,31.1735,31.1224,31.1337,100500.0
2012-04-24 14:00:00,54.74,54.78,54.61,54.72,75000.0,31.1053,31.128,31.0314,31.0939,75000.0
2012-04-24 14:30:00,54.7,54.73,54.61,54.66,110500.0,31.0826,31.0996,31.0314,31.0598,110500.0
2012-04-24 15:00:00,54.64,54.77,54.56,54.66,141500.0,31.0485,31.1224,31.003,31.0598,141500.0
2012-04-24 15:30:00,54.66,54.7,54.46,54.51,290000.0,31.0598,31.0826,30.9462,30.9746,290000.0
2012-04-25 09:30:00,54.82,55.04,54.5,54.67,202500.0,31.1508,31.2758,30.9689,31.0655,202500.0
2012-04-25 10:00:00,54.66,54.76,54.3,54.57,177000.0,31.0598,31.1167,30.8553,31.0087,177000.0
2012-04-25 10:30:00,54.54,54.87,54.5,54.61,104000.0,30.9917,31.1792,30.9689,31.0314,104000.0
2012-04-25 11:00:00,54.56,54.58,54.38,54.49,105500.0,31.003,31.0144,30.9007,30.9632,105500.0
2012-04-25 11:30:00,54.48,54.58,54.46,54.5,86500.0,30.9576,31.0144,30.9462,30.9689,86500.0
2012-04-25 12:00:00,54.5,54.78,54.5,54.78,101500.0,30.9689,31.128,30.9689,31.128,101500.0
2012-04-25 12:30:00,54.76,54.84,54.67,54.79,89000.0,31.1167,31.1621,31.0655,31.1337,89000.0
2012-04-25 13:00:00,54.86,54.9,54.67,54.67,77000.0,31.1735,31.1962,31.0655,31.0655,77000.0
2012-04-25 13:30:00,54.7,54.75,54.68,54.69,27500.0,31.0826,31.111,31.0712,31.0769,27500.0
2012-04-25 14:00:00,54.61,54.99,54.55,54.86,133000.0,31.0314,31.2474,30.9973,31.1735,133000.0
2012-04-25 14:30:00,54.85,54.98,54.62,54.94,110500.0,31.1678,31.2417,31.0371,31.219,110500.0
2012-04-25 15:00:00,54.98,55.04,54.51,54.51,449500.0,31.2417,31.2758,30.9746,30.9746,449500.0
2012-04-25 15:30:00,54.51,54.88,54.51,54.63,336500.0,30.9746,31.1849,30.9746,31.0428,336500.0
2012-04-26 09:30:00,53.51,54.4,53.4,53.5,609500.0,30.4064,30.9121,30.3439,30.4007,609500.0
2012-04-26 10:00:00,53.5,53.74,53.46,53.67,365500.0,30.4007,30.5371,30.378,30.4973,365500.0
2012-04-26 10:30:00,53.63,53.84,53.6,53.71,352000.0,30.4746,30.5939,30.4575,30.52,352000.0
2012-04-26 11:00:00,53.72,54.13,53.66,53.99,336000.0,30.5257,30.7587,30.4916,30.6791,336000.0
2012-04-26 11:30:00,54.03,54.29,53.97,54.07,195500.0,30.7019,30.8496,30.6678,30.7246,195500.0
2012-04-26 12:00:00,54.04,54.06,53.76,53.87,153500.0,30.7075,30.7189,30.5484,30.6109,153500.0
2012-04-26 12:30:00,53.88,54.06,53.88,54.04,70000.0,30.6166,30.7189,30.6166,30.7075,70000.0
2012-04-26 13:00:00,54.05,54.4,54.05,54.37,105500.0,30.7132,30.9121,30.7132,30.8951,105500.0
2012-04-26 13:30:00,54.38,54.72,54.37,54.52,201500.0,30.9007,31.0939,30.8951,30.9803,201500.0
2012-04-26 14:00:00,54.49,54.77,54.46,54.55,269000.0,30.9632,31.1224,30.9462,30.9973,269000.0
2012-04-26 14:30:00,54.6,54.76,54.54,54.68,239500.0,31.0258,31.1167,30.9917,31.0712,239500.0
2012-04-26 15:00:00,54.74,54.98,54.67,54.93,352500.0,31.1053,31.2417,31.0655,31.2133,352500.0
2012-04-26 15:30:00,54.94,54.94,54.41,54.8,888500.0,31.219,31.219,30.9178,31.1394,888500.0
2012-04-27 09:30:00,54.86,55.19,54.43,54.56,171000.0,31.1735,31.361,30.9291,31.003,171000.0
2012-04-27 10:00:00,54.53,54.53,54.27,54.41,294000.0,30.986,30.986,30.8382,30.9178,294000.0
2012-04-27 10:30:00,54.4,54.46,54.28,54.39,83000.0,30.9121,30.9462,30.8439,30.9064,83000.0
2012-04-27 11:00:00,54.41,54.52,54.29,54.46,304500.0,30.9178,30.9803,30.8496,30.9462,304500.0
2012-04-27 11:30:00,54.48,54.48,54.04,54.14,169000.0,30.9576,30.9576,30.7075,30.7644,169000.0
2012-04-27 12:00:00,54.15,54.22,54.04,54.06,59500.0,30.77,30.8098,30.7075,30.7189,59500.0
2012-04-27 12:30:00,54.07,54.07,53.75,53.8,105000.0,30.7246,30.7246,30.5427,30.5712,105000.0
2012-04-27 13:00:00,53.82,53.84,53.65,53.8,93500.0,30.5825,30.5939,30.4859,30.5712,93500.0
2012-04-27 13:30:00,53.81,53.91,53.56,53.63,128500.0,30.5768,30.6337,30.4348,30.4746,128500.0
2012-04-27 14:00:00,53.61,53.67,53.5,53.5,132000.0,30.4632,30.4973,30.4007,30.4007,132000.0
2012-04-27 14:30:00,53.5,53.69,53.44,53.68,120000.0,30.4007,30.5087,30.3666,30.503,120000.0
2012-04-27 15:00:00,53.68,53.75,53.59,53.7,157500.0,30.503,30.5427,30.4518,30.5143,157500.0
2012-04-27 15:30:00,53.71,53.77,53.57,53.66,404500.0,30.52,30.5541,30.4405,30.4916,404500.0
2012-04-30 09:30:00,53.57,53.62,53.03,53.19,234000.0,30.4405,30.4689,30.1336,30.2245,234000.0
2012-04-30 10:00:00,53.16,53.39,53.13,53.22,179000.0,30.2075,30.3382,30.1904,30.2416,179000.0
2012-04-30 10:30:00,53.23,53.24,53.08,53.23,154000.0,30.2473,30.2529,30.162,30.2473,154000.0
2012-04-30 11:00:00,53.27,53.4,53.13,53.13,120000.0,30.27,30.3439,30.1904,30.1904,120000.0
2012-04-30 11:30:00,53.14,53.16,53.04,53.14,70500.0,30.1961,30.2075,30.1393,30.1961,70500.0
2012-04-30 12:00:00,53.16,53.29,53.12,53.23,64500.0,30.2075,30.2814,30.1848,30.2473,64500.0
2012-04-30 12:30:00,53.14,53.21,53.11,53.16,46000.0,30.1961,30.2359,30.1791,30.2075,46000.0
2012-04-30 13:00:00,53.16,53.18,53.05,53.1,148500.0,30.2075,30.2189,30.145,30.1734,148500.0
2012-04-30 13:30:00,53.1,53.15,53.03,53.12,67500.0,30.1734,30.2018,30.1336,30.1848,67500.0
2012-04-30 14:00:00,53.16,53.17,53.01,53.01,83500.0,30.2075,30.2132,30.1223,30.1223,83500.0
2012-04-30 14:30:00,53.07,53.11,52.98,53.08,146000.0,30.1563,30.1791,30.1052,30.162,146000.0
2012-04-30 15:00:00,53.08,53.18,53.0,53.07,103000.0,30.162,30.2189,30.1166,30.1563,103000.0
2012-04-30 15:30:00,53.08,53.26,53.05,53.22,342000.0,30.162,30.2643,30.145,30.2416,342000.0
2012-05-01 09:30:00,53.16,53.39,52.88,52.96,176000.0,30.2075,30.3382,30.0484,30.0938,176000.0
2012-05-01 10:00:00,52.98,53.37,52.94,53.37,214500.0,30.1052,30.3268,30.0825,30.3268,214500.0
2012-05-01 10:30:00,53.35,53.37,53.16,53.34,207000.0,30.3155,30.3268,30.2075,30.3098,207000.0
2012-05-01 11:00:00,53.31,53.94,53.31,53.94,257000.0,30.2927,30.6507,30.2927,30.6507,257000.0
2012-05-01 11:30:00,53.93,54.0,53.84,53.97,80500.0,30.645,30.6848,30.5939,30.6678,80500.0
2012-05-01 12:00:00,53.99,54.04,53.97,54.02,115500.0,30.6791,30.7075,30.6678,30.6962,115500.0
2012-05-01 12:30:00,54.04,54.12,53.97,54.04,80500.0,30.7075,30.753,30.6678,30.7075,80500.0
2012-05-01 13:00:00,54.02,54.02,53.81,53.87,120500.0,30.6962,30.6962,30.5768,30.6109,120500.0
2012-05-01 13:30:00,53.87,53.93,53.85,53.93,96000.0,30.6109,30.645,30.5996,30.645,96000.0
2012-05-01 14:00:00,53.91,54.04,53.9,53.99,119500.0,30.6337,30.7075,30.628,30.6791,119500.0
2012-05-01 14:30:00,54.0,54.1,53.9,53.92,168000.0,30.6848,30.7416,30.628,30.6393,168000.0
2012-05-01 15:00:00,53.92,53.95,53.77,53.88,140500.0,30.6393,30.6564,30.5541,30.6166,140500.0
2012-05-01 15:30:00,53.91,53.99,53.65,53.68,434000.0,30.6337,30.6791,30.4859,30.503,434000.0
2012-05-02 09:30:00,53.54,53.54,53.1,53.13,232500.0,30.4234,30.4234,30.1734,30.1904,232500.0
2012-05-02 10:00:00,53.17,53.17,52.88,53.09,135500.0,30.2132,30.2132,30.0484,30.1677,135500.0
2012-05-02 10:30:00,53.05,53.4,53.03,53.35,119000.0,30.145,30.3439,30.1336,30.3155,119000.0
2012-05-02 11:00:00,53.35,53.42,53.02,53.02,95500.0,30.3155,30.3552,30.1279,30.1279,95500.0
2012-05-02 11:30:00,53.04,53.24,53.04,53.15,132000.0,30.1393,30.2529,30.1393,30.2018,132000.0
2012-05-02 12:00:00,53.16,53.3,53.06,53.21,59000.0,30.2075,30.287,30.1507,30.2359,59000.0
2012-05-02 12:30:00,53.21,53.29,53.19,53.24,82500.0,30.2359,30.2814,30.2245,30.2529,82500.0
2012-05-02 13:00:00,53.25,53.28,53.12,53.17,101000.0,30.2586,30.2757,30.1848,30.2132,101000.0
2012-05-02 13:30:00,53.18,53.21,53.05,53.09,85500.0,30.2189,30.2359,30.145,30.1677,85500.0
2012-05-02 14:00:00,53.08,53.12,52.81,52.93,223000.0,30.162,30.1848,30.0086,30.0768,223000.0
2012-05-02 14:30:00,52.91,52.94,52.49,52.83,299000.0,30.0654,30.0825,29.8268,30.02,299000.0
2012-05-02 15:00:00,52.86,52.86,52.57,52.75,217000.0,30.037,30.037,29.8722,29.9745,217000.0
2012-05-02 15:30:00,52.74,52.75,52.58,52.67,340500.0,29.9688,29.9745,29.8779,29.9291,340500.0
2012-05-03 09:30:00,52.75,52.82,52.07,52.59,282500.0,29.9745,30.0143,29.5881,29.8836,282500.0
2012-05-03 10:00:00,52.56,52.62,52.11,52.16,157000.0,29.8665,29.9006,29.6108,29.6393,157000.0
2012-05-03 10:30:00,52.19,53.44,52.13,53.27,472500.0,29.6563,30.3666,29.6222,30.27,472500.0
2012-05-03 11:00:00,53.29,53.4,53.16,53.35,194000.0,30.2814,30.3439,30.2075,30.3155,194000.0
2012-05-03 11:30:00,53.36,53.4,53.17,53.19,220000.0,30.3211,30.3439,30.2132,30.2245,220000.0
2012-05-03 12:00:00,53.19,53.36,53.1,53.13,159000.0,30.2245,30.3211,30.1734,30.1904,159000.0
2012-05-03 12:30:00,53.16,53.31,53.14,53.25,166500.0,30.2075,30.2927,30.1961,30.2586,166500.0
2012-05-03 13:00:00,53.24,53.3,53.14,53.23,93000.0,30.2529,30.287,30.1961,30.2473,93000.0
2012-05-03 13:30:00,53.22,53.22,52.71,53.05,235000.0,30.2416,30.2416,29.9518,30.145,235000.0
2012-05-03 14:00:00,53.02,53.2,52.9,53.13,145000.0,30.1279,30.2302,30.0597,30.1904,145000.0
2012-05-03 14:30:00,53.13,53.17,53.05,53.07,113000.0,30.1904,30.2132,30.145,30.1563,113000.0
2012-05-03 15:00:00,53.1,53.2,52.92,53.13,200500.0,30.1734,30.2302,30.0711,30.1904,200500.0
2012-05-03 15:30:00,53.14,53.17,52.77,52.83,502500.0,30.1961,30.2132,29.9859,30.02,502500.0
2012-05-04 09:30:00,52.68,52.75,52.32,52.47,179500.0,29.9347,29.9745,29.7302,29.8154,179500.0
2012-05-04 10:00:00,52.41,52.42,52.26,52.28,163000.0,29.7813,29.787,29.6961,29.7074,163000.0
2012-05-04 10:30:00,52.27,52.29,52.1,52.12,134000.0,29.7018,29.7131,29.6052,29.6165,134000.0
2012-05-04 11:00:00,52.12,52.12,51.92,52.0,231500.0,29.6165,29.6165,29.5029,29.5483,231500.0
2012-05-04 11:30:00,52.0,52.01,51.9,51.93,92000.0,29.5483,29.554,29.4915,29.5086,92000.0
2012-05-04 12:00:00,51.91,51.99,51.79,51.99,151500.0,29.4972,29.5427,29.429,29.5427,151500.0
2012-05-04 12:30:00,52.01,52.01,51.84,51.9,70000.0,29.554,29.554,29.4574,29.4915,70000.0
2012-05-04 13:00:00,51.89,51.89,51.71,51.87,169500.0,29.4858,29.4858,29.3835,29.4745,169500.0
2012-05-04 13:30:00,51.84,52.02,51.84,51.98,69000.0,29.4574,29.5597,29.4574,29.537,69000.0
2012-05-04 14:00:00,51.98,52.01,51.9,51.9,113000.0,29.537,29.554,29.4915,29.4915,113000.0
2012-05-04 14:30:00,51.89,51.94,51.7,51.85,162500.0,29.4858,29.5142,29.3779,29.4631,162500.0
2012-05-04 15:00:00,51.84,52.05,51.68,51.7,252500.0,29.4574,29.5767,29.3665,29.3779,252500.0
2012-05-04 15:30:00,51.71,51.84,51.6,51.63,417000.0,29.3835,29.4574,29.321,29.3381,417000.0
2012-05-07 09:30:00,51.6,52.0,51.52,51.61,245000.0,29.321,29.5483,29.2756,29.3267,245000.0
2012-05-07 10:00:00,51.63,51.63,50.86,50.9,270000.0,29.3381,29.3381,28.9005,28.9233,270000.0
2012-05-07 10:30:00,50.92,51.38,50.92,51.23,716000.0,28.9346,29.196,28.9346,29.1108,716000.0
2012-05-07 11:00:00,51.24,51.39,51.22,51.22,144500.0,29.1165,29.2017,29.1051,29.1051,144500.0
2012-05-07 11:30:00,51.23,51.32,51.2,51.29,82000.0,29.1108,29.1619,29.0937,29.1449,82000.0
2012-05-07 12:00:00,51.3,51.32,51.22,51.29,91500.0,29.1506,29.1619,29.1051,29.1449,91500.0
2012-05-07 12:30:00,51.29,51.42,51.28,51.37,84000.0,29.1449,29.2188,29.1392,29.1903,84000.0
2012-05-07 13:00:00,51.37,51.39,51.31,51.33,111500.0,29.1903,29.2017,29.1562,29.1676,111500.0
2012-05-07 13:30:00,51.31,51.42,51.29,51.3,110000.0,29.1562,29.2188,29.1449,29.1506,110000.0
2012-05-07 14:00:00,51.32,51.34,51.19,51.2,86000.0,29.1619,29.1733,29.0881,29.0937,86000.0
2012-05-07 14:30:00,51.23,51.23,51.11,51.11,137500.0,29.1108,29.1108,29.0426,29.0426,137500.0
2012-05-07 15:00:00,51.13,51.16,51.01,51.13,238500.0,29.054,29.071,28.9858,29.054,238500.0
2012-05-07 15:30:00,51.14,51.22,50.95,51.01,578000.0,29.0596,29.1051,28.9517,28.9858,578000.0
2012-05-08 09:30:00,51.05,51.22,50.91,51.19,193500.0,29.0085,29.1051,28.929,29.0881,193500.0
2012-05-08 10:00:00,51.16,51.17,50.98,50.98,160000.0,29.071,29.0767,28.9687,28.9687,160000.0
2012-05-08 10:30:00,51.0,51.1,50.96,51.04,88000.0,28.9801,29.0369,28.9574,29.0028,88000.0
2012-05-08 11:00:00,51.03,51.05,50.74,50.74,185000.0,28.9971,29.0085,28.8324,28.8324,185000.0
2012-05-08 11:30:00,50.71,51.15,50.7,51.08,178500.0,28.8153,29.0653,28.8096,29.0256,178500.0
2012-05-08 12:00:00,51.12,51.13,50.95,51.05,170500.0,29.0483,29.054,28.9517,29.0085,170500.0
2012-05-08 12:30:00,51.06,51.13,50.91,50.99,192000.0,29.0142,29.054,28.929,28.9744,192000.0
2012-05-08 13:00:00,51.02,51.11,50.97,51.04,81000.0,28.9915,29.0426,28.963,29.0028,81000.0
2012-05-08 13:30:00,51.05,51.24,51.0,51.24,221000.0,29.0085,29.1165,28.9801,29.1165,221000.0
2012-05-08 14:00:00,51.22,51.33,51.12,51.27,287500.0,29.1051,29.1676,29.0483,29.1335,287500.0
2012-05-08 14:30:00,51.27,51.28,51.1,51.1,177000.0,29.1335,29.1392,29.0369,29.0369,177000.0
2012-05-08 15:00:00,51.08,51.32,51.05,51.3,348500.0,29.0256,29.1619,29.0085,29.1506,348500.0
2012-05-08 15:30:00,51.26,51.47,51.22,51.37,614000.0,29.1278,29.2472,29.1051,29.1903,614000.0
2012-05-09 09:30:00,50.93,51.64,50.66,51.64,295500.0,28.9403,29.3438,28.7869,29.3438,295500.0
2012-05-09 10:00:00,51.65,51.72,51.1,51.28,215000.0,29.3495,29.3892,29.0369,29.1392,215000.0
2012-05-09 10:30:00,51.32,51.67,51.29,51.55,220500.0,29.1619,29.3608,29.1449,29.2926,220500.0
2012-05-09 11:00:00,51.57,52.02,51.53,51.86,239500.0,29.304,29.5597,29.2813,29.4688,239500.0
2012-05-09 11:30:00,51.92,52.21,51.84,52.02,276000.0,29.5029,29.6677,29.4574,29.5597,276000.0
2012-05-09 12:00:00,52.03,52.13,51.94,52.08,125500.0,29.5654,29.6222,29.5142,29.5938,125500.0
2012-05-09 12:30:00,52.06,52.07,51.91,52.05,108500.0,29.5824,29.5881,29.4972,29.5767,108500.0
2012-05-09 13:00:00,52.06,52.17,51.9,52.09,157000.0,29.5824,29.6449,29.4915,29.5995,157000.0
2012-05-09 13:30:00,52.13,52.3,52.1,52.19,135500.0,29.6222,29.7188,29.6052,29.6563,135500.0
2012-05-09 14:00:00,52.2,52.26,52.08,52.2,160500.0,29.662,29.6961,29.5938,29.662,160500.0
2012-05-09 14:30:00,52.18,52.3,52.03,52.07,158500.0,29.6506,29.7188,29.5654,29.5881,158500.0
2012-05-09 15:00:00,52.11,52.16,51.94,52.02,214000.0,29.6108,29.6393,29.5142,29.5597,214000.0
2012-05-09 15:30:00,52.01,52.18,51.94,52.0,531500.0,29.554,29.6506,29.5142,29.5483,531500.0
2012-05-10 09:30:00,52.54,52.68,52.26,52.61,271000.0,29.8552,29.9347,29.6961,29.895,271000.0
2012-05-10 10:00:00,52.6,52.66,52.36,52.44,213500.0,29.8893,29.9234,29.7529,29.7984,213500.0
2012-05-10 10:30:00,52.36,52.62,52.31,52.46,164000.0,29.7529,29.9006,29.7245,29.8097,164000.0
2012-05-10 11:00:00,52.47,52.49,52.16,52.32,253000.0,29.8154,29.8268,29.6393,29.7302,253000.0
2012-05-10 11:30:00,52.3,52.44,52.2,52.31,88500.0,29.7188,29.7984,29.662,29.7245,88500.0
2012-05-10 12:00:00,52.34,52.48,52.19,52.43,103000.0,29.7415,29.8211,29.6563,29.7927,103000.0
2012-05-10 12:30:00,52.39,52.58,52.33,52.56,78500.0,29.7699,29.8779,29.7359,29.8665,78500.0
2012-05-10 13:00:00,52.57,52.68,52.52,52.66,153500.0,29.8722,29.9347,29.8438,29.9234,153500.0
2012-05-10 13:30:00,52.68,52.83,52.51,52.54,133500.0,29.9347,30.02,29.8381,29.8552,133500.0
2012-05-10 14:00:00,52.54,52.6,52.43,52.46,97500.0,29.8552,29.8893,29.7927,29.8097,97500.0
2012-05-10 14:30:00,52.45,52.56,52.33,52.55,128000.0,29.804,29.8665,29.7359,29.8609,128000.0
2012-05-10 15:00:00,52.55,52.55,52.26,52.28,153500.0,29.8609,29.8609,29.6961,29.7074,153500.0
2012-05-10 15:30:00,52.28,52.49,52.13,52.34,340500.0,29.7074,29.8268,29.6222,29.7415,340500.0
2012-05-11 09:30:00,52.31,52.83,51.64,52.41,260000.0,29.7245,30.02,29.3438,29.7813,260000.0
2012-05-11 10:00:00,52.45,52.74,52.34,52.49,262500.0,29.804,29.9688,29.7415,29.8268,262500.0
2012-05-11 10:30:00,52.49,52.7,52.38,52.4,169500.0,29.8268,29.9461,29.7643,29.7756,169500.0
2012-05-11 11:00:00,52.38,52.74,52.34,52.71,121000.0,29.7643,29.9688,29.7415,29.9518,121000.0
2012-05-11 11:30:00,52.71,52.86,52.64,52.8,136000.0,29.9518,30.037,29.912,30.0029,136000.0
2012-05-11 12:00:00,52.77,52.82,52.69,52.72,66500.0,29.9859,30.0143,29.9404,29.9575,66500.0
2012-05-11 12:30:00,52.7,52.8,52.67,52.73,104500.0,29.9461,30.0029,29.9291,29.9631,104500.0
2012-05-11 13:00:00,52.74,52.79,52.6,52.64,84500.0,29.9688,29.9972,29.8893,29.912,84500.0
2012-05-11 13:30:00,52.63,52.94,52.63,52.89,133000.0,29.9063,30.0825,29.9063,30.0541,133000.0
2012-05-11 14:00:00,52.92,53.1,52.89,53.06,196000.0,30.0711,30.1734,30.0541,30.1507,196000.0
2012-05-11 14:30:00,53.06,53.26,53.01,53.05,356500.0,30.1507,30.2643,30.1223,30.145,356500.0
2012-05-11 15:00:00,53.09,53.15,52.83,52.83,200500.0,30.1677,30.2018,30.02,30.02,200500.0
2012-05-11 15:30:00,52.82,52.94,52.57,52.6,384500.0,30.0143,30.0825,29.8722,29.8893,384500.0
2012-05-14 09:30:00,52.08,52.48,51.64,52.11,191000.0,29.5938,29.8211,29.3438,29.6108,191000.0
2012-05-14 10:00:00,52.04,52.16,51.89,51.92,78500.0,29.5711,29.6393,29.4858,29.5029,78500.0
2012-05-14 10:30:00,51.92,52.22,51.91,52.07,53000.0,29.5029,29.6733,29.4972,29.5881,53000.0
2012-05-14 11:00:00,52.07,52.18,51.84,52.13,56000.0,29.5881,29.6506,29.4574,29.6222,56000.0
2012-05-14 11:30:00,52.11,52.11,51.93,52.03,78500.0,29.6108,29.6108,29.5086,29.5654,78500.0
2012-05-14 12:00:00,52.0,52.13,51.82,52.04,66500.0,29.5483,29.6222,29.4461,29.5711,66500.0
2012-05-14 12:30:00,52.04,52.38,51.98,52.27,87000.0,29.5711,29.7643,29.537,29.7018,87000.0
2012-05-14 13:00:00,52.29,52.36,52.05,52.19,37000.0,29.7131,29.7529,29.5767,29.6563,37000.0
2012-05-14 13:30:00,52.17,52.36,52.11,52.33,44500.0,29.6449,29.7529,29.6108,29.7359,44500.0
2012-05-14 14:00:00,52.29,52.39,52.21,52.23,34500.0,29.7131,29.7699,29.6677,29.679,34500.0
2012-05-14 14:30:00,52.27,52.35,51.93,52.0,90500.0,29.7018,29.7472,29.5086,29.5483,90500.0
2012-05-14 15:00:00,51.99,52.08,51.95,52.02,117500.0,29.5427,29.5938,29.5199,29.5597,117500.0
2012-05-14 15:30:00,52.01,52.12,51.95,52.0,255000.0,29.554,29.6165,29.5199,29.5483,255000.0
2012-05-15 09:30:00,52.1,52.23,51.85,51.94,267000.0,29.6052,29.679,29.4631,29.5142,267000.0
2012-05-15 10:00:00,51.95,52.05,51.59,51.88,195000.0,29.5199,29.5767,29.3154,29.4801,195000.0
2012-05-15 10:30:00,51.8,51.8,51.46,51.51,88500.0,29.4347,29.4347,29.2415,29.2699,88500.0
2012-05-15 11:00:00,51.51,51.77,51.48,51.69,148500.0,29.2699,29.4176,29.2529,29.3722,148500.0
2012-05-15 11:30:00,51.71,52.06,51.71,52.06,69000.0,29.3835,29.5824,29.3835,29.5824,69000.0
2012-05-15 12:00:00,52.06,52.1,51.97,52.05,39500.0,29.5824,29.6052,29.5313,29.5767,39500.0
2012-05-15 12:30:00,52.0,52.0,51.73,51.93,79000.0,29.5483,29.5483,29.3949,29.5086,79000.0
2012-05-15 13:00:00,51.92,51.95,51.72,51.81,134000.0,29.5029,29.5199,29.3892,29.4404,134000.0
2012-05-15 13:30:00,51.8,51.85,51.79,51.8,128500.0,29.4347,29.4631,29.429,29.4347,128500.0
2012-05-15 14:00:00,51.8,51.89,51.78,51.82,91000.0,29.4347,29.4858,29.4233,29.4461,91000.0
2012-05-15 14:30:00,51.85,51.86,51.8,51.81,101000.0,29.4631,29.4688,29.4347,29.4404,101000.0
2012-05-15 15:00:00,51.8,51.84,51.7,51.75,398500.0,29.4347,29.4574,29.3779,29.4063,398500.0
2012-05-15 15:30:00,51.75,51.84,51.66,51.76,536000.0,29.4063,29.4574,29.3551,29.412,536000.0
2012-05-16 09:30:00,51.89,52.44,51.89,52.31,113000.0,29.4858,29.7984,29.4858,29.7245,113000.0
2012-05-16 10:00:00,52.33,52.59,52.25,52.43,80000.0,29.7359,29.8836,29.6904,29.7927,80000.0
2012-05-16 10:30:00,52.46,52.56,52.36,52.43,127000.0,29.8097,29.8665,29.7529,29.7927,127000.0
2012-05-16 11:00:00,52.42,52.55,52.32,52.4,265500.0,29.787,29.8609,29.7302,29.7756,265500.0
2012-05-16 11:30:00,52.45,52.51,52.32,52.38,58000.0,29.804,29.8381,29.7302,29.7643,58000.0
2012-05-16 12:00:00,52.38,52.4,52.0,52.02,33000.0,29.7643,29.7756,29.5483,29.5597,33000.0
2012-05-16 12:30:00,52.06,52.25,52.06,52.18,112000.0,29.5824,29.6904,29.5824,29.6506,112000.0
2012-05-16 13:00:00,52.19,52.27,51.98,52.09,79500.0,29.6563,29.7018,29.537,29.5995,79500.0
2012-05-16 13:30:00,52.09,52.12,51.78,51.94,163500.0,29.5995,29.6165,29.4233,29.5142,163500.0
2012-05-16 14:00:00,51.97,52.2,51.54,51.61,127500.0,29.5313,29.662,29.2869,29.3267,127500.0
2012-05-16 14:30:00,51.61,51.92,51.52,51.79,197500.0,29.3267,29.5029,29.2756,29.429,197500.0
2012-05-16 15:00:00,51.79,51.84,51.53,51.57,157000.0,29.429,29.4574,29.2813,29.304,157000.0
2012-05-16 15:30:00,51.59,51.7,51.33,51.34,316000.0,29.3154,29.3779,29.1676,29.1733,316000.0
2012-05-17 09:30:00,51.04,51.36,50.63,51.32,272000.0,29.0028,29.1847,28.7698,29.1619,272000.0
2012-05-17 10:00:00,51.12,51.62,50.87,51.62,149000.0,29.0483,29.3324,28.9062,29.3324,149000.0
2012-05-17 10:30:00,51.57,51.85,51.49,51.74,130500.0,29.304,29.4631,29.2585,29.4006,130500.0
2012-05-17 11:00:00,51.74,51.92,51.59,51.64,126000.0,29.4006,29.5029,29.3154,29.3438,126000.0
2012-05-17 11:30:00,51.63,51.73,51.47,51.56,439000.0,29.3381,29.3949,29.2472,29.2983,439000.0
2012-05-17 12:00:00,51.59,51.59,51.02,51.06,155500.0,29.3154,29.3154,28.9915,29.0142,155500.0
2012-05-17 12:30:00,51.04,51.2,51.0,51.08,83500.0,29.0028,29.0937,28.9801,29.0256,83500.0
2012-05-17 13:00:00,51.12,51.44,51.11,51.27,79000.0,29.0483,29.2301,29.0426,29.1335,79000.0
2012-05-17 13:30:00,51.27,51.29,51.07,51.2,107500.0,29.1335,29.1449,29.0199,29.0937,107500.0
2012-05-17 14:00:00,51.17,51.25,51.06,51.13,183000.0,29.0767,29.1222,29.0142,29.054,183000.0
2012-05-17 14:30:00,51.14,51.15,51.03,51.03,171500.0,29.0596,29.0653,28.9971,28.9971,171500.0
2012-05-17 15:00:00,51.03,51.06,50.92,50.95,221000.0,28.9971,29.0142,28.9346,28.9517,221000.0
2012-05-17 15:30:00,50.97,51.05,50.7,50.73,502500.0,28.963,29.0085,28.8096,28.8267,502500.0
2012-05-18 09:30:00,51.26,52.34,51.26,52.18,664500.0,29.1278,29.7415,29.1278,29.6506,664500.0
2012-05-18 10:00:00,52.18,52.25,51.94,52.02,194000.0,29.6506,29.6904,29.5142,29.5597,194000.0
2012-05-18 10:30:00,52.04,52.37,52.0,52.22,176000.0,29.5711,29.7586,29.5483,29.6733,176000.0
2012-05-18 11:00:00,52.2,52.56,52.16,52.51,242500.0,29.662,29.8665,29.6393,29.8381,242500.0
2012-05-18 11:30:00,52.52,52.54,51.75,51.86,420500.0,29.8438,29.8552,29.4063,29.4688,420500.0
2012-05-18 12:00:00,51.81,52.0,51.63,51.65,148500.0,29.4404,29.5483,29.3381,29.3495,148500.0
2012-05-18 12:30:00,51.65,51.83,51.62,51.65,117000.0,29.3495,29.4517,29.3324,29.3495,117000.0
2012-05-18 13:00:00,51.67,51.78,51.58,51.63,195500.0,29.3608,29.4233,29.3097,29.3381,195500.0
2012-05-18 13:30:00,51.63,51.66,51.5,51.66,165500.0,29.3381,29.3551,29.2642,29.3551,165500.0
2012-05-18 14:00:00,51.62,51.62,51.4,51.56,159000.0,29.3324,29.3324,29.2074,29.2983,159000.0
2012-05-18 14:30:00,51.59,51.75,51.5,51.65,137000.0,29.3154,29.4063,29.2642,29.3495,137000.0
2012-05-18 15:00:00,51.63,51.88,51.6,51.83,312000.0,29.3381,29.4801,29.321,29.4517,312000.0
2012-05-18 15:30:00,51.8,51.8,51.57,51.63,455000.0,29.4347,29.4347,29.304,29.3381,455000.0
2012-05-21 09:30:00,51.88,52.19,51.71,51.94,162000.0,29.4801,29.6563,29.3835,29.5142,162000.0
2012-05-21 10:00:00,52.0,52.0,51.7,51.92,193000.0,29.5483,29.5483,29.3779,29.5029,193000.0
2012-05-21 10:30:00,51.92,52.06,51.87,51.94,168000.0,29.5029,29.5824,29.4745,29.5142,168000.0
2012-05-21 11:00:00,52.0,52.03,51.79,51.93,188000.0,29.5483,29.5654,29.429,29.5086,188000.0
2012-05-21 11:30:00,51.97,52.2,51.94,52.1,119000.0,29.5313,29.662,29.5142,29.6052,119000.0
2012-05-21 12:00:00,52.05,52.43,52.01,52.32,285500.0,29.5767,29.7927,29.554,29.7302,285500.0
2012-05-21 12:30:00,52.27,52.37,52.16,52.3,155000.0,29.7018,29.7586,29.6393,29.7188,155000.0
2012-05-21 13:00:00,52.3,52.59,52.27,52.46,236000.0,29.7188,29.8836,29.7018,29.8097,236000.0
2012-05-21 13:30:00,52.47,52.58,52.38,52.54,246000.0,29.8154,29.8779,29.7643,29.8552,246000.0
2012-05-21 14:00:00,52.53,52.69,52.39,52.58,268000.0,29.8495,29.9404,29.7699,29.8779,268000.0
2012-05-21 14:30:00,52.59,52.93,52.59,52.87,281000.0,29.8836,30.0768,29.8836,30.0427,281000.0
2012-05-21 15:00:00,52.87,53.03,52.55,52.57,323500.0,30.0427,30.1336,29.8609,29.8722,323500.0
2012-05-21 15:30:00,52.56,52.88,52.56,52.79,494000.0,29.8665,30.0484,29.8665,29.9972,494000.0
2012-05-22 09:30:00,52.82,53.22,52.71,53.1,188000.0,30.0143,30.2416,29.9518,30.1734,188000.0
2012-05-22 10:00:00,53.06,53.39,53.06,53.12,254000.0,30.1507,30.3382,30.1507,30.1848,254000.0
2012-05-22 10:30:00,53.13,53.2,52.97,53.01,178000.0,30.1904,30.2302,30.0995,30.1223,178000.0
2012-05-22 11:00:00,53.0,53.01,52.43,52.48,177500.0,30.1166,30.1223,29.7927,29.8211,177500.0
2012-05-22 11:30:00,52.5,52.59,52.26,52.26,93500.0,29.8325,29.8836,29.6961,29.6961,93500.0
2012-05-22 12:00:00,52.27,52.27,51.84,51.89,155000.0,29.7018,29.7018,29.4574,29.4858,155000.0
2012-05-22 12:30:00,51.88,52.08,51.81,52.08,120000.0,29.4801,29.5938,29.4404,29.5938,120000.0
2012-05-22 13:00:00,52.11,52.2,51.84,51.89,99000.0,29.6108,29.662,29.4574,29.4858,99000.0
2012-05-22 13:30:00,51.88,51.89,51.66,51.66,111000.0,29.4801,29.4858,29.3551,29.3551,111000.0
2012-05-22 14:00:00,51.66,51.89,51.66,51.86,253000.0,29.3551,29.4858,29.3551,29.4688,253000.0
2012-05-22 14:30:00,51.87,51.89,51.43,51.45,271000.0,29.4745,29.4858,29.2244,29.2358,271000.0
2012-05-22 15:00:00,51.47,51.73,51.31,51.34,288000.0,29.2472,29.3949,29.1562,29.1733,288000.0
2012-05-22 15:30:00,51.33,51.45,51.1,51.45,517500.0,29.1676,29.2358,29.0369,29.2358,517500.0
2012-05-23 09:30:00,50.93,51.37,50.22,50.27,366500.0,28.9403,29.1903,28.5369,28.5653,366500.0
2012-05-23 10:00:00,50.27,50.47,49.97,50.01,641500.0,28.5653,28.6789,28.3948,28.4175,641500.0
2012-05-23 10:30:00,50.04,50.27,49.98,50.18,181000.0,28.4346,28.5653,28.4005,28.5141,181000.0
2012-05-23 11:00:00,50.17,50.31,50.12,50.16,151000.0,28.5085,28.588,28.48,28.5028,151000.0
2012-05-23 11:30:00,50.16,50.2,49.95,50.03,192000.0,28.5028,28.5255,28.3834,28.4289,192000.0
2012-05-23 12:00:00,50.08,50.22,50.0,50.02,76500.0,28.4573,28.5369,28.4119,28.4232,76500.0
2012-05-23 12:30:00,50.03,50.28,49.8,50.1,192500.0,28.4289,28.571,28.2982,28.4687,192500.0
2012-05-23 13:00:00,50.13,50.18,49.92,50.04,166500.0,28.4857,28.5141,28.3664,28.4346,166500.0
2012-05-23 13:30:00,50.05,50.14,49.89,50.1,201000.0,28.4403,28.4914,28.3494,28.4687,201000.0
2012-05-23 14:00:00,50.11,50.14,50.0,50.05,124500.0,28.4744,28.4914,28.4119,28.4403,124500.0
2012-05-23 14:30:00,50.04,50.4,50.0,50.4,150000.0,28.4346,28.6392,28.4119,28.6392,150000.0
2012-05-23 15:00:00,50.4,50.48,50.27,50.3,244000.0,28.6392,28.6846,28.5653,28.5823,244000.0
2012-05-23 15:30:00,50.3,50.72,50.3,50.69,599000.0,28.5823,28.821,28.5823,28.8039,599000.0
2012-05-24 09:30:00,50.81,51.22,50.73,50.88,148000.0,28.8721,29.1051,28.8267,28.9119,148000.0
2012-05-24 10:00:00,50.88,50.95,50.71,50.84,227500.0,28.9119,28.9517,28.8153,28.8892,227500.0
2012-05-24 10:30:00,50.8,51.02,50.8,50.91,73500.0,28.8664,28.9915,28.8664,28.929,73500.0
2012-05-24 11:00:00,50.89,51.2,50.89,51.2,183500.0,28.9176,29.0937,28.9176,29.0937,183500.0
2012-05-24 11:30:00,51.2,51.23,50.98,51.06,62000.0,29.0937,29.1108,28.9687,29.0142,62000.0
2012-05-24 12:00:00,51.06,51.08,50.82,50.84,323000.0,29.0142,29.0256,28.8778,28.8892,323000.0
2012-05-24 12:30:00,50.82,50.98,50.82,50.91,50500.0,28.8778,28.9687,28.8778,28.929,50500.0
2012-05-24 13:00:00,50.95,50.96,50.7,50.73,69000.0,28.9517,28.9574,28.8096,28.8267,69000.0
2012-05-24 13:30:00,50.7,50.9,50.7,50.83,70500.0,28.8096,28.9233,28.8096,28.8835,70500.0
2012-05-24 14:00:00,50.78,50.98,50.78,50.83,236500.0,28.8551,28.9687,28.8551,28.8835,236500.0
2012-05-24 14:30:00,50.84,50.99,50.82,50.93,105500.0,28.8892,28.9744,28.8778,28.9403,105500.0
2012-05-24 15:00:00,50.95,51.0,50.84,51.0,417000.0,28.9517,28.9801,28.8892,28.9801,417000.0
2012-05-24 15:30:00,51.05,51.3,50.99,51.29,331500.0,29.0085,29.1506,28.9744,29.1449,331500.0
2012-05-25 09:30:00,52.18,52.47,51.77,52.22,333000.0,29.6506,29.8154,29.4176,29.6733,333000.0
2012-05-25 10:00:00,52.22,52.45,52.11,52.4,352500.0,29.6733,29.804,29.6108,29.7756,352500.0
2012-05-25 10:30:00,52.4,52.6,52.24,52.53,201000.0,29.7756,29.8893,29.6847,29.8495,201000.0
2012-05-25 11:00:00,52.52,52.83,52.52,52.78,203000.0,29.8438,30.02,29.8438,29.9916,203000.0
2012-05-25 11:30:00,52.75,52.8,52.55,52.74,93500.0,29.9745,30.0029,29.8609,29.9688,93500.0
2012-05-25 12:00:00,52.72,52.72,52.54,52.69,78500.0,29.9575,29.9575,29.8552,29.9404,78500.0
2012-05-25 12:30:00,52.66,52.74,52.64,52.69,82000.0,29.9234,29.9688,29.912,29.9404,82000.0
2012-05-25 13:00:00,52.67,52.75,52.65,52.71,100000.0,29.9291,29.9745,29.9177,29.9518,100000.0
2012-05-25 13:30:00,52.71,52.77,52.67,52.68,110500.0,29.9518,29.9859,29.9291,29.9347,110500.0
2012-05-25 14:00:00,52.7,52.71,52.36,52.47,161500.0,29.9461,29.9518,29.7529,29.8154,161500.0
2012-05-25 14:30:00,52.44,52.47,52.22,52.34,95000.0,29.7984,29.8154,29.6733,29.7415,95000.0
2012-05-25 15:00:00,52.36,52.57,52.36,52.53,196500.0,29.7529,29.8722,29.7529,29.8495,196500.0
2012-05-25 15:30:00,52.55,52.63,52.48,52.52,393500.0,29.8609,29.9063,29.8211,29.8438,393500.0
2012-05-29 09:30:00,52.9,53.0,52.46,52.91,125500.0,30.0597,30.1166,29.8097,30.0654,125500.0
2012-05-29 10:00:00,52.88,52.99,52.46,52.52,167000.0,30.0484,30.1109,29.8097,29.8438,167000.0
2012-05-29 10:30:00,52.5,52.61,52.45,52.49,144500.0,29.8325,29.895,29.804,29.8268,144500.0
2012-05-29 11:00:00,52.52,52.81,52.51,52.68,215000.0,29.8438,30.0086,29.8381,29.9347,215000.0
2012-05-29 11:30:00,52.68,52.7,52.22,52.27,94000.0,29.9347,29.9461,29.6733,29.7018,94000.0
2012-05-29 12:00:00,52.24,52.36,52.13,52.18,51000.0,29.6847,29.7529,29.6222,29.6506,51000.0
2012-05-29 12:30:00,52.14,52.3,52.1,52.25,52500.0,29.6279,29.7188,29.6052,29.6904,52500.0
2012-05-29 13:00:00,52.2,52.38,52.19,52.22,84500.0,29.662,29.7643,29.6563,29.6733,84500.0
2012-05-29 13:30:00,52.16,52.46,52.16,52.32,87000.0,29.6393,29.8097,29.6393,29.7302,87000.0
2012-05-29 14:00:00,52.31,52.41,52.28,52.3,53000.0,29.7245,29.7813,29.7074,29.7188,53000.0
2012-05-29 14:30:00,52.3,52.39,52.22,52.35,49000.0,29.7188,29.7699,29.6733,29.7472,49000.0
2012-05-29 15:00:00,52.36,52.53,52.29,52.46,73500.0,29.7529,29.8495,29.7131,29.8097,73500.0
2012-05-29 15:30:00,52.44,52.86,52.39,52.72,277500.0,29.7984,30.037,29.7699,29.9575,277500.0
2012-05-30 09:30:00,52.4,52.4,51.78,52.13,95500.0,29.7756,29.7756,29.4233,29.6222,95500.0
2012-05-30 10:00:00,52.05,52.12,51.87,51.91,143000.0,29.5767,29.6165,29.4745,29.4972,143000.0
2012-05-30 10:30:00,51.94,52.06,51.9,52.01,107500.0,29.5142,29.5824,29.4915,29.554,107500.0
2012-05-30 11:00:00,52.02,52.15,51.94,52.03,48000.0,29.5597,29.6336,29.5142,29.5654,48000.0
2012-05-30 11:30:00,52.04,52.17,51.92,52.17,82000.0,29.5711,29.6449,29.5029,29.6449,82000.0
2012-05-30 12:00:00,52.16,52.2,52.05,52.08,151000.0,29.6393,29.662,29.5767,29.5938,151000.0
2012-05-30 12:30:00,52.08,52.2,52.05,52.14,118000.0,29.5938,29.662,29.5767,29.6279,118000.0
2012-05-30 13:00:00,52.14,52.18,52.03,52.18,78000.0,29.6279,29.6506,29.5654,29.6506,78000.0
2012-05-30 13:30:00,52.18,52.27,52.18,52.22,51000.0,29.6506,29.7018,29.6506,29.6733,51000.0
2012-05-30 14:00:00,52.26,52.39,52.11,52.14,98500.0,29.6961,29.7699,29.6108,29.6279,98500.0
2012-05-30 14:30:00,52.12,52.23,51.98,52.14,177000.0,29.6165,29.679,29.537,29.6279,177000.0
2012-05-30 15:00:00,52.15,52.2,52.03,52.15,112000.0,29.6336,29.662,29.5654,29.6336,112000.0
2012-05-30 15:30:00,52.09,52.5,52.06,52.12,410500.0,29.5995,29.8325,29.5824,29.6165,410500.0
2012-05-31 09:30:00,52.15,52.55,51.84,51.84,229000.0,29.6336,29.8609,29.4574,29.4574,229000.0
2012-05-31 10:00:00,51.84,51.98,51.76,51.84,305000.0,29.4574,29.537,29.412,29.4574,305000.0
2012-05-31 10:30:00,51.88,51.95,51.26,51.6,390000.0,29.4801,29.5199,29.1278,29.321,390000.0
2012-05-31 11:00:00,51.6,51.62,51.21,51.41,204500.0,29.321,29.3324,29.0994,29.2131,204500.0
2012-05-31 11:30:00,51.4,51.56,51.31,51.44,100000.0,29.2074,29.2983,29.1562,29.2301,100000.0
2012-05-31 12:00:00,51.44,52.02,51.42,51.94,181000.0,29.2301,29.5597,29.2188,29.5142,181000.0
2012-05-31 12:30:00,51.96,51.98,51.86,51.9,106500.0,29.5256,29.537,29.4688,29.4915,106500.0
2012-05-31 13:00:00,51.91,52.14,51.9,52.04,61000.0,29.4972,29.6279,29.4915,29.5711,61000.0
2012-05-31 13:30:00,52.07,52.12,51.66,51.69,192500.0,29.5881,29.6165,29.3551,29.3722,192500.0
2012-05-31 14:00:00,51.69,51.78,51.6,51.7,107000.0,29.3722,29.4233,29.321,29.3779,107000.0
2012-05-31 14:30:00,51.7,51.78,51.56,51.69,144000.0,29.3779,29.4233,29.2983,29.3722,144000.0
2012-05-31 15:00:00,51.68,51.79,51.52,51.73,256500.0,29.3665,29.429,29.2756,29.3949,256500.0
2012-05-31 15:30:00,51.76,51.9,51.51,51.52,457000.0,29.412,29.4915,29.2699,29.2756,457000.0
2012-06-01 09:30:00,50.67,50.98,50.5,50.88,366500.0,28.7926,28.9687,28.696,28.9119,366500.0
2012-06-01 10:00:00,50.85,50.97,50.68,50.69,212000.0,28.8949,28.963,28.7983,28.8039,212000.0
2012-06-01 10:30:00,50.71,51.05,50.62,50.98,238500.0,28.8153,29.0085,28.7642,28.9687,238500.0
2012-06-01 11:00:00,50.98,51.09,50.88,50.92,255500.0,28.9687,29.0312,28.9119,28.9346,255500.0
2012-06-01 11:30:00,50.95,50.98,50.78,50.97,133000.0,28.9517,28.9687,28.8551,28.963,133000.0
2012-06-01 12:00:00,50.95,51.09,50.81,50.88,92500.0,28.9517,29.0312,28.8721,28.9119,92500.0
2012-06-01 12:30:00,50.86,50.96,50.77,50.87,57000.0,28.9005,28.9574,28.8494,28.9062,57000.0
2012-06-01 13:00:00,50.85,50.91,50.77,50.82,144500.0,28.8949,28.929,28.8494,28.8778,144500.0
2012-06-01 13:30:00,50.8,50.99,50.73,50.91,121500.0,28.8664,28.9744,28.8267,28.929,121500.0
2012-06-01 14:00:00,50.95,51.06,50.82,50.97,97000.0,28.9517,29.0142,28.8778,28.963,97000.0
2012-06-01 14:30:00,50.97,51.09,50.93,50.96,123000.0,28.963,29.0312,28.9403,28.9574,123000.0
2012-06-01 15:00:00,50.96,51.18,50.92,51.17,170500.0,28.9574,29.0824,28.9346,29.0767,170500.0
2012-06-01 15:30:00,51.16,51.4,51.08,51.4,750000.0,29.071,29.2074,29.0256,29.2074,750000.0
2012-06-04 09:30:00,51.49,52.2,51.49,51.71,316000.0,29.2585,29.662,29.2585,29.3835,316000.0
2012-06-04 10:00:00,51.7,51.73,51.51,51.7,362500.0,29.3779,29.3949,29.2699,29.3779,362500.0
2012-06-04 10:30:00,51.71,52.06,51.61,52.01,287500.0,29.3835,29.5824,29.3267,29.554,287500.0
2012-06-04 11:00:00,52.03,52.26,51.99,52.12,188500.0,29.5654,29.6961,29.5427,29.6165,188500.0
2012-06-04 11:30:00,52.18,52.21,51.95,51.98,139000.0,29.6506,29.6677,29.5199,29.537,139000.0
2012-06-04 12:00:00,51.96,52.03,51.9,51.94,129000.0,29.5256,29.5654,29.4915,29.5142,129000.0
2012-06-04 12:30:00,51.95,52.07,51.94,52.04,99500.0,29.5199,29.5881,29.5142,29.5711,99500.0
2012-06-04 13:00:00,52.08,52.16,51.99,52.01,106000.0,29.5938,29.6393,29.5427,29.554,106000.0
2012-06-04 13:30:00,52.02,52.14,51.94,51.98,84500.0,29.5597,29.6279,29.5142,29.537,84500.0
2012-06-04 14:00:00,51.98,52.13,51.92,52.04,141000.0,29.537,29.6222,29.5029,29.5711,141000.0
2012-06-04 14:30:00,52.04,52.2,51.97,52.0,127500.0,29.5711,29.662,29.5313,29.5483,127500.0
2012-06-04 15:00:00,52.0,52.11,51.87,52.04,181500.0,29.5483,29.6108,29.4745,29.5711,181500.0
2012-06-04 15:30:00,52.02,52.17,51.84,52.16,570500.0,29.5597,29.6449,29.4574,29.6393,570500.0
2012-06-05 09:30:00,52.15,52.86,52.01,52.8,502000.0,29.6336,30.037,29.554,30.0029,502000.0
2012-06-05 10:00:00,52.86,53.26,52.81,52.94,365000.0,30.037,30.2643,30.0086,30.0825,365000.0
2012-06-05 10:30:00,52.92,53.07,52.78,52.91,250000.0,30.0711,30.1563,29.9916,30.0654,250000.0
2012-06-05 11:00:00,52.9,53.28,52.86,53.18,141500.0,30.0597,30.2757,30.037,30.2189,141500.0
2012-06-05 11:30:00,53.24,53.55,53.22,53.42,324500.0,30.2529,30.4291,30.2416,30.3552,324500.0
2012-06-05 12:00:00,53.39,53.48,53.3,53.33,341500.0,30.3382,30.3893,30.287,30.3041,341500.0
2012-06-05 12:30:00,53.35,53.6,53.35,53.56,127000.0,30.3155,30.4575,30.3155,30.4348,127000.0
2012-06-05 13:00:00,53.56,53.86,53.56,53.82,173500.0,30.4348,30.6053,30.4348,30.5825,173500.0
2012-06-05 13:30:00,53.82,53.94,53.76,53.79,213000.0,30.5825,30.6507,30.5484,30.5655,213000.0
2012-06-05 14:00:00,53.81,54.0,53.78,53.96,251000.0,30.5768,30.6848,30.5598,30.6621,251000.0
2012-06-05 14:30:00,53.97,54.1,53.85,53.92,283000.0,30.6678,30.7416,30.5996,30.6393,283000.0
2012-06-05 15:00:00,53.92,53.95,53.57,53.59,394500.0,30.6393,30.6564,30.4405,30.4518,394500.0
2012-06-05 15:30:00,53.63,53.97,53.54,53.54,815500.0,30.4746,30.6678,30.4234,30.4234,815500.0
2012-06-06 09:30:00,53.71,54.78,53.56,54.12,694500.0,30.7726,31.3856,30.6866,31.0075,694500.0
2012-06-06 10:00:00,54.11,54.44,53.93,53.98,241500.0,31.0017,31.1908,30.8986,30.9272,241500.0
2012-06-06 10:30:00,53.98,54.42,53.98,54.42,194000.0,30.9272,31.1793,30.9272,31.1793,194000.0
2012-06-06 11:00:00,54.42,54.54,54.27,54.42,176500.0,31.1793,31.2481,31.0934,31.1793,176500.0
2012-06-06 11:30:00,54.43,54.47,54.19,54.28,143500.0,31.1851,31.208,31.0476,31.0991,143500.0
2012-06-06 12:00:00,54.28,54.45,54.07,54.12,125000.0,31.0991,31.1965,30.9788,31.0075,125000.0
2012-06-06 12:30:00,54.12,54.27,54.07,54.09,101000.0,31.0075,31.0934,30.9788,30.9903,101000.0
2012-06-06 13:00:00,54.1,54.1,53.96,54.02,74000.0,30.996,30.996,30.9158,30.9502,74000.0
2012-06-06 13:30:00,54.04,54.05,53.87,53.92,94000.0,30.9616,30.9673,30.8642,30.8929,94000.0
2012-06-06 14:00:00,53.9,53.94,53.66,53.75,122000.0,30.8814,30.9043,30.7439,30.7955,122000.0
2012-06-06 14:30:00,53.75,53.85,53.68,53.74,126000.0,30.7955,30.8528,30.7554,30.7897,126000.0
2012-06-06 15:00:00,53.73,53.81,53.64,53.8,173500.0,30.784,30.8298,30.7324,30.8241,173500.0
2012-06-06 15:30:00,53.79,53.9,53.68,53.9,420000.0,30.8184,30.8814,30.7554,30.8814,420000.0
2012-06-07 09:30:00,54.55,54.67,54.11,54.43,256500.0,31.2538,31.3226,31.0017,31.1851,256500.0
2012-06-07 10:00:00,54.41,54.49,53.85,53.96,396000.0,31.1736,31.2194,30.8528,30.9158,396000.0
2012-06-07 10:30:00,53.92,53.94,53.59,53.73,224500.0,30.8929,30.9043,30.7038,30.784,224500.0
2012-06-07 11:00:00,53.74,53.9,53.66,53.71,137000.0,30.7897,30.8814,30.7439,30.7726,137000.0
2012-06-07 11:30:00,53.73,53.9,53.72,53.81,107000.0,30.784,30.8814,30.7783,30.8298,107000.0
2012-06-07 12:00:00,53.8,53.93,53.78,53.9,91000.0,30.8241,30.8986,30.8127,30.8814,91000.0
2012-06-07 12:30:00,53.9,53.9,53.76,53.78,89000.0,30.8814,30.8814,30.8012,30.8127,89000.0
2012-06-07 13:00:00,53.79,53.89,53.75,53.86,86500.0,30.8184,30.8757,30.7955,30.8585,86500.0
2012-06-07 13:30:00,53.86,53.92,53.8,53.82,126500.0,30.8585,30.8929,30.8241,30.8356,126500.0
2012-06-07 14:00:00,53.81,53.84,53.72,53.75,104000.0,30.8298,30.847,30.7783,30.7955,104000.0
2012-06-07 14:30:00,53.74,53.74,53.61,53.61,118500.0,30.7897,30.7897,30.7153,30.7153,118500.0
2012-06-07 15:00:00,53.61,53.69,53.48,53.62,290000.0,30.7153,30.7611,30.6408,30.721,290000.0
2012-06-07 15:30:00,53.65,53.66,53.18,53.38,538000.0,30.7382,30.7439,30.4689,30.5835,538000.0
2012-06-08 09:30:00,53.16,53.57,52.78,53.05,144500.0,30.4574,30.6923,30.2397,30.3944,144500.0
2012-06-08 10:00:00,53.04,53.41,53.04,53.39,73000.0,30.3887,30.6007,30.3887,30.5892,73000.0
2012-06-08 10:30:00,53.41,53.73,53.4,53.65,72500.0,30.6007,30.784,30.5949,30.7382,72500.0
2012-06-08 11:00:00,53.61,53.68,53.51,53.59,61500.0,30.7153,30.7554,30.658,30.7038,61500.0
2012-06-08 11:30:00,53.57,53.79,53.56,53.7,83500.0,30.6923,30.8184,30.6866,30.7668,83500.0
2012-06-08 12:00:00,53.67,53.84,53.66,53.82,57500.0,30.7496,30.847,30.7439,30.8356,57500.0
2012-06-08 12:30:00,53.87,54.03,53.87,54.03,73000.0,30.8642,30.9559,30.8642,30.9559,73000.0
2012-06-08 13:00:00,54.05,54.28,54.05,54.13,108500.0,30.9673,31.0991,30.9673,31.0132,108500.0
2012-06-08 13:30:00,54.13,54.2,54.06,54.11,74000.0,31.0132,31.0533,30.9731,31.0017,74000.0
2012-06-08 14:00:00,54.1,54.27,54.1,54.13,94500.0,30.996,31.0934,30.996,31.0132,94500.0
2012-06-08 14:30:00,54.15,54.33,54.11,54.11,92500.0,31.0246,31.1278,31.0017,31.0017,92500.0
2012-06-08 15:00:00,54.09,54.35,54.08,54.25,130000.0,30.9903,31.1392,30.9845,31.0819,130000.0
2012-06-08 15:30:00,54.26,54.32,54.11,54.31,352000.0,31.0877,31.122,31.0017,31.1163,352000.0
2012-06-11 09:30:00,54.93,54.95,54.58,54.82,220000.0,31.4715,31.483,31.271,31.4085,220000.0
2012-06-11 10:00:00,54.76,54.94,54.57,54.85,263500.0,31.3741,31.4773,31.2653,31.4257,263500.0
2012-06-11 10:30:00,54.81,54.9,54.69,54.69,116500.0,31.4028,31.4543,31.334,31.334,116500.0
2012-06-11 11:00:00,54.74,54.99,54.63,54.95,164500.0,31.3627,31.5059,31.2997,31.483,164500.0
2012-06-11 11:30:00,54.95,55.23,54.89,55.14,242500.0,31.483,31.6434,31.4486,31.5919,242500.0
2012-06-11 12:00:00,55.13,55.29,55.07,55.13,349000.0,31.5861,31.6778,31.5517,31.5861,349000.0
2012-06-11 12:30:00,55.18,55.23,55.12,55.2,91500.0,31.6148,31.6434,31.5804,31.6262,91500.0
2012-06-11 13:00:00,55.25,55.49,55.17,55.47,202000.0,31.6549,31.7924,31.609,31.7809,202000.0
2012-06-11 13:30:00,55.44,55.53,55.31,55.46,183000.0,31.7637,31.8153,31.6893,31.7752,183000.0
2012-06-11 14:00:00,55.42,55.42,55.2,55.21,130500.0,31.7523,31.7523,31.6262,31.632,130500.0
2012-06-11 14:30:00,55.24,55.38,54.99,55.13,137500.0,31.6491,31.7294,31.5059,31.5861,137500.0
2012-06-11 15:00:00,55.12,55.16,54.87,54.88,112000.0,31.5804,31.6033,31.4372,31.4429,112000.0
2012-06-11 15:30:00,54.88,55.16,54.59,54.66,438500.0,31.4429,31.6033,31.2767,31.3168,438500.0
2012-06-12 09:30:00,54.89,55.19,54.44,54.85,223500.0,31.4486,31.6205,31.1908,31.4257,223500.0
2012-06-12 10:00:00,54.9,55.0,54.46,54.46,162000.0,31.4543,31.5116,31.2023,31.2023,162000.0
2012-06-12 10:30:00,54.42,54.74,54.29,54.63,83500.0,31.1793,31.3627,31.1049,31.2997,83500.0
2012-06-12 11:00:00,54.64,54.8,54.42,54.7,157000.0,31.3054,31.3971,31.1793,31.3398,157000.0
2012-06-12 11:30:00,54.7,54.8,54.53,54.54,70500.0,31.3398,31.3971,31.2424,31.2481,70500.0
2012-06-12 12:00:00,54.58,54.8,54.58,54.66,40000.0,31.271,31.3971,31.271,31.3168,40000.0
2012-06-12 12:30:00,54.66,54.76,54.6,54.64,41000.0,31.3168,31.3741,31.2825,31.3054,41000.0
2012-06-12 13:00:00,54.7,54.82,54.62,54.78,58000.0,31.3398,31.4085,31.2939,31.3856,58000.0
2012-06-12 13:30:00,54.81,54.98,54.81,54.9,98500.0,31.4028,31.5002,31.4028,31.4543,98500.0
2012-06-12 14:00:00,54.88,54.98,54.76,54.76,64000.0,31.4429,31.5002,31.3741,31.3741,64000.0
2012-06-12 14:30:00,54.8,54.94,54.74,54.74,59500.0,31.3971,31.4773,31.3627,31.3627,59500.0
2012-06-12 15:00:00,54.8,54.83,54.73,54.81,94500.0,31.3971,31.4142,31.3569,31.4028,94500.0
2012-06-12 15:30:00,54.81,55.1,54.78,55.05,244500.0,31.4028,31.5689,31.3856,31.5403,244500.0
2012-06-13 09:30:00,54.88,54.9,54.54,54.73,113000.0,31.4429,31.4543,31.2481,31.3569,113000.0
2012-06-13 10:00:00,54.74,55.14,54.74,54.99,93500.0,31.3627,31.5919,31.3627,31.5059,93500.0
2012-06-13 10:30:00,55.03,55.2,55.03,55.14,82000.0,31.5288,31.6262,31.5288,31.5919,82000.0
2012-06-13 11:00:00,55.09,55.13,54.86,55.07,159500.0,31.5632,31.5861,31.4314,31.5517,159500.0
2012-06-13 11:30:00,55.07,55.19,54.86,55.01,80500.0,31.5517,31.6205,31.4314,31.5174,80500.0
2012-06-13 12:00:00,55.06,55.07,54.87,54.98,25000.0,31.546,31.5517,31.4372,31.5002,25000.0
2012-06-13 12:30:00,54.97,55.3,54.96,55.21,49500.0,31.4945,31.6835,31.4887,31.632,49500.0
2012-06-13 13:00:00,55.2,55.24,55.12,55.2,44500.0,31.6262,31.6491,31.5804,31.6262,44500.0
2012-06-13 13:30:00,55.15,55.16,54.88,54.91,111500.0,31.5976,31.6033,31.4429,31.4601,111500.0
2012-06-13 14:00:00,54.91,54.99,54.88,54.97,51500.0,31.4601,31.5059,31.4429,31.4945,51500.0
2012-06-13 14:30:00,55.0,55.0,54.8,54.82,100500.0,31.5116,31.5116,31.3971,31.4085,100500.0
2012-06-13 15:00:00,54.79,54.8,54.4,54.41,118500.0,31.3913,31.3971,31.1679,31.1736,118500.0
2012-06-13 15:30:00,54.41,54.5,54.28,54.32,359500.0,31.1736,31.2252,31.0991,31.122,359500.0
2012-06-14 09:30:00,54.53,54.76,54.17,54.27,139000.0,31.2424,31.3741,31.0361,31.0934,139000.0
2012-06-14 10:00:00,54.28,54.37,54.2,54.3,107500.0,31.0991,31.1507,31.0533,31.1106,107500.0
2012-06-14 10:30:00,54.25,54.27,54.15,54.26,80500.0,31.0819,31.0934,31.0246,31.0877,80500.0
2012-06-14 11:00:00,54.27,54.31,54.16,54.3,60000.0,31.0934,31.1163,31.0304,31.1106,60000.0
2012-06-14 11:30:00,54.3,54.35,54.2,54.21,112500.0,31.1106,31.1392,31.0533,31.059,112500.0
2012-06-14 12:00:00,54.28,54.35,54.17,54.28,58500.0,31.0991,31.1392,31.0361,31.0991,58500.0
2012-06-14 12:30:00,54.26,54.4,54.22,54.3,94000.0,31.0877,31.1679,31.0647,31.1106,94000.0
2012-06-14 13:00:00,54.32,54.4,54.3,54.36,61500.0,31.122,31.1679,31.1106,31.145,61500.0
2012-06-14 13:30:00,54.36,54.57,54.35,54.49,94500.0,31.145,31.2653,31.1392,31.2194,94500.0
2012-06-14 14:00:00,54.5,54.57,54.45,54.46,102000.0,31.2252,31.2653,31.1965,31.2023,102000.0
2012-06-14 14:30:00,54.48,54.52,54.32,54.32,152500.0,31.2137,31.2366,31.122,31.122,152500.0
2012-06-14 15:00:00,54.38,54.83,54.34,54.5,152000.0,31.1564,31.4142,31.1335,31.2252,152000.0
2012-06-14 15:30:00,54.5,54.64,54.37,54.59,350000.0,31.2252,31.3054,31.1507,31.2767,350000.0
2012-06-15 09:30:00,54.84,55.22,54.35,55.11,504000.0,31.42,31.6377,31.1392,31.5747,504000.0
2012-06-15 10:00:00,55.1,55.27,55.08,55.23,121000.0,31.5689,31.6663,31.5575,31.6434,121000.0
2012-06-15 10:30:00,55.24,55.34,55.15,55.25,118000.0,31.6491,31.7064,31.5976,31.6549,118000.0
2012-06-15 11:00:00,55.3,55.43,55.25,55.41,94000.0,31.6835,31.758,31.6549,31.7465,94000.0
2012-06-15 11:30:00,55.38,55.45,55.32,55.39,40500.0,31.7294,31.7695,31.695,31.7351,40500.0
2012-06-15 12:00:00,55.37,55.41,55.33,55.38,42500.0,31.7236,31.7465,31.7007,31.7294,42500.0
2012-06-15 12:30:00,55.37,55.37,55.09,55.16,49000.0,31.7236,31.7236,31.5632,31.6033,49000.0
2012-06-15 13:00:00,55.13,55.24,55.1,55.14,33500.0,31.5861,31.6491,31.5689,31.5919,33500.0
2012-06-15 13:30:00,55.14,55.29,55.09,55.28,53000.0,31.5919,31.6778,31.5632,31.6721,53000.0
2012-06-15 14:00:00,55.28,55.47,55.21,55.45,76500.0,31.6721,31.7809,31.632,31.7695,76500.0
2012-06-15 14:30:00,55.43,55.63,55.42,55.51,135000.0,31.758,31.8726,31.7523,31.8038,135000.0
2012-06-15 15:00:00,55.48,55.58,55.37,55.56,108500.0,31.7867,31.8439,31.7236,31.8325,108500.0
2012-06-15 15:30:00,55.6,55.69,55.47,55.58,311500.0,31.8554,31.907,31.7809,31.8439,311500.0
2012-06-18 09:30:00,55.27,55.65,54.9,55.56,143000.0,31.6663,31.8841,31.4543,31.8325,143000.0
2012-06-18 10:00:00,55.57,56.21,55.53,56.12,357000.0,31.8382,32.2049,31.8153,32.1533,357000.0
2012-06-18 10:30:00,56.12,56.17,55.97,56.0,68000.0,32.1533,32.182,32.0674,32.0846,68000.0
2012-06-18 11:00:00,56.03,56.03,55.66,55.92,68000.0,32.1018,32.1018,31.8898,32.0387,68000.0
2012-06-18 11:30:00,55.92,56.12,55.82,55.97,64000.0,32.0387,32.1533,31.9815,32.0674,64000.0
2012-06-18 12:00:00,55.92,56.22,55.84,56.12,153000.0,32.0387,32.2106,31.9929,32.1533,153000.0
2012-06-18 12:30:00,56.1,56.64,56.1,56.37,210500.0,32.1419,32.4513,32.1419,32.2966,210500.0
2012-06-18 13:00:00,56.37,56.61,56.24,56.56,143500.0,32.2966,32.4341,32.2221,32.4054,143500.0
2012-06-18 13:30:00,56.54,56.86,56.51,56.7,175500.0,32.394,32.5773,32.3768,32.4856,175500.0
2012-06-18 14:00:00,56.66,56.76,56.55,56.58,85000.0,32.4627,32.52,32.3997,32.4169,85000.0
2012-06-18 14:30:00,56.55,56.88,56.49,56.49,172000.0,32.3997,32.5888,32.3653,32.3653,172000.0
2012-06-18 15:00:00,56.51,56.66,56.36,56.37,163500.0,32.3768,32.4627,32.2908,32.2966,163500.0
2012-06-18 15:30:00,56.38,56.53,56.21,56.46,505500.0,32.3023,32.3882,32.2049,32.3481,505500.0
2012-06-19 09:30:00,56.67,56.89,56.41,56.6,123500.0,32.4684,32.5945,32.3195,32.4283,123500.0
2012-06-19 10:00:00,56.57,56.7,56.52,56.65,108000.0,32.4112,32.4856,32.3825,32.457,108000.0
2012-06-19 10:30:00,56.65,56.71,56.3,56.3,131500.0,32.457,32.4914,32.2565,32.2565,131500.0
2012-06-19 11:00:00,56.32,56.42,55.93,56.01,150000.0,32.2679,32.3252,32.0445,32.0903,150000.0
2012-06-19 11:30:00,56.01,56.05,55.84,55.9,122500.0,32.0903,32.1132,31.9929,32.0273,122500.0
2012-06-19 12:00:00,55.88,55.97,55.78,55.92,143500.0,32.0158,32.0674,31.9585,32.0387,143500.0
2012-06-19 12:30:00,55.92,55.99,55.86,55.96,77000.0,32.0387,32.0789,32.0044,32.0617,77000.0
2012-06-19 13:00:00,55.96,56.04,55.91,56.04,127500.0,32.0617,32.1075,32.033,32.1075,127500.0
2012-06-19 13:30:00,56.03,56.11,56.0,56.06,109500.0,32.1018,32.1476,32.0846,32.119,109500.0
2012-06-19 14:00:00,56.06,56.15,55.9,55.95,99500.0,32.119,32.1705,32.0273,32.0559,99500.0
2012-06-19 14:30:00,55.98,56.04,55.81,55.98,105500.0,32.0731,32.1075,31.9757,32.0731,105500.0
2012-06-19 15:00:00,55.98,56.14,55.94,56.09,119500.0,32.0731,32.1648,32.0502,32.1361,119500.0
2012-06-19 15:30:00,56.09,56.1,55.76,55.97,477500.0,32.1361,32.1419,31.9471,32.0674,477500.0
2012-06-20 09:30:00,56.1,56.1,55.43,55.78,170500.0,32.1419,32.1419,31.758,31.9585,170500.0
2012-06-20 10:00:00,55.74,56.04,55.71,55.87,106500.0,31.9356,32.1075,31.9184,32.0101,106500.0
2012-06-20 10:30:00,55.83,55.96,55.7,55.73,64500.0,31.9872,32.0617,31.9127,31.9299,64500.0
2012-06-20 11:00:00,55.71,55.8,55.62,55.74,47000.0,31.9184,31.97,31.8669,31.9356,47000.0
2012-06-20 11:30:00,55.77,55.84,55.67,55.79,71000.0,31.9528,31.9929,31.8955,31.9643,71000.0
2012-06-20 12:00:00,55.78,55.82,55.53,55.65,63500.0,31.9585,31.9815,31.8153,31.8841,63500.0
2012-06-20 12:30:00,55.65,55.88,55.45,55.82,85500.0,31.8841,32.0158,31.7695,31.9815,85500.0
2012-06-20 13:00:00,55.95,56.13,55.86,56.04,84500.0,32.0559,32.1591,32.0044,32.1075,84500.0
2012-06-20 13:30:00,56.04,56.09,55.82,56.02,59000.0,32.1075,32.1361,31.9815,32.096,59000.0
2012-06-20 14:00:00,56.02,56.02,55.41,55.41,179500.0,32.096,32.096,31.7465,31.7465,179500.0
2012-06-20 14:30:00,55.4,55.57,55.35,55.42,139500.0,31.7408,31.8382,31.7122,31.7523,139500.0
2012-06-20 15:00:00,55.42,55.44,55.12,55.21,137500.0,31.7523,31.7637,31.5804,31.632,137500.0
2012-06-20 15:30:00,55.21,55.45,55.12,55.44,279500.0,31.632,31.7695,31.5804,31.7637,279500.0
2012-06-21 09:30:00,55.51,56.0,55.27,55.38,108000.0,31.8038,32.0846,31.6663,31.7294,108000.0
2012-06-21 10:00:00,55.34,55.35,55.12,55.13,94500.0,31.7064,31.7122,31.5804,31.5861,94500.0
2012-06-21 10:30:00,55.19,55.41,55.16,55.33,59500.0,31.6205,31.7465,31.6033,31.7007,59500.0
2012-06-21 11:00:00,55.33,55.34,55.11,55.16,68000.0,31.7007,31.7064,31.5747,31.6033,68000.0
2012-06-21 11:30:00,55.14,55.25,54.82,54.83,138000.0,31.5919,31.6549,31.4085,31.4142,138000.0
2012-06-21 12:00:00,54.88,55.01,54.56,54.68,88000.0,31.4429,31.5174,31.2595,31.3283,88000.0
2012-06-21 12:30:00,54.68,54.72,54.51,54.57,87500.0,31.3283,31.3512,31.2309,31.2653,87500.0
2012-06-21 13:00:00,54.57,54.7,54.5,54.5,70000.0,31.2653,31.3398,31.2252,31.2252,70000.0
2012-06-21 13:30:00,54.46,54.68,54.46,54.66,66500.0,31.2023,31.3283,31.2023,31.3168,66500.0
2012-06-21 14:00:00,54.63,54.67,54.38,54.46,106000.0,31.2997,31.3226,31.1564,31.2023,106000.0
2012-06-21 14:30:00,54.49,54.71,54.47,54.7,98500.0,31.2194,31.3455,31.208,31.3398,98500.0
2012-06-21 15:00:00,54.7,54.7,54.44,54.52,93000.0,31.3398,31.3398,31.1908,31.2366,93000.0
2012-06-21 15:30:00,54.54,54.6,54.31,54.31,365000.0,31.2481,31.2825,31.1163,31.1163,365000.0
2012-06-22 09:30:00,54.63,55.11,54.51,54.7,129000.0,31.2997,31.5747,31.2309,31.3398,129000.0
2012-06-22 10:00:00,54.76,54.78,54.57,54.7,66000.0,31.3741,31.3856,31.2653,31.3398,66000.0
2012-06-22 10:30:00,54.67,54.77,54.3,54.48,95500.0,31.3226,31.3799,31.1106,31.2137,95500.0
2012-06-22 11:00:00,54.5,54.64,54.46,54.51,60000.0,31.2252,31.3054,31.2023,31.2309,60000.0
2012-06-22 11:30:00,54.47,54.66,54.47,54.63,51000.0,31.208,31.3168,31.208,31.2997,51000.0
2012-06-22 12:00:00,54.67,54.73,54.52,54.58,72000.0,31.3226,31.3569,31.2366,31.271,72000.0
2012-06-22 12:30:00,54.56,54.72,54.47,54.72,129500.0,31.2595,31.3512,31.208,31.3512,129500.0
2012-06-22 13:00:00,54.72,54.87,54.65,54.83,138500.0,31.3512,31.4372,31.3111,31.4142,138500.0
2012-06-22 13:30:00,54.78,54.96,54.78,54.92,124500.0,31.3856,31.4887,31.3856,31.4658,124500.0
2012-06-22 14:00:00,54.95,55.04,54.86,54.91,128000.0,31.483,31.5346,31.4314,31.4601,128000.0
2012-06-22 14:30:00,54.89,54.99,54.85,54.85,96500.0,31.4486,31.5059,31.4257,31.4257,96500.0
2012-06-22 15:00:00,54.85,54.88,54.67,54.67,141000.0,31.4257,31.4429,31.3226,31.3226,141000.0
2012-06-22 15:30:00,54.67,54.79,54.37,54.37,691000.0,31.3226,31.3913,31.1507,31.1507,691000.0
2012-06-25 09:30:00,54.34,54.44,53.5,53.75,197500.0,31.1335,31.1908,30.6522,30.7955,197500.0
2012-06-25 10:00:00,53.83,53.86,53.47,53.58,101000.0,30.8413,30.8585,30.635,30.6981,101000.0
2012-06-25 10:30:00,53.63,53.67,53.43,53.48,85500.0,30.7267,30.7496,30.6121,30.6408,85500.0
2012-06-25 11:00:00,53.45,53.48,53.26,53.4,121000.0,30.6236,30.6408,30.5147,30.5949,121000.0
2012-06-25 11:30:00,53.41,53.46,53.12,53.14,99000.0,30.6007,30.6293,30.4345,30.446,99000.0
2012-06-25 12:00:00,53.1,53.32,53.09,53.26,47500.0,30.4231,30.5491,30.4173,30.5147,47500.0
2012-06-25 12:30:00,53.27,53.34,53.1,53.1,49500.0,30.5205,30.5606,30.4231,30.4231,49500.0
2012-06-25 13:00:00,53.14,53.25,53.08,53.23,38000.0,30.446,30.509,30.4116,30.4975,38000.0
2012-06-25 13:30:00,53.21,53.41,53.19,53.41,50500.0,30.4861,30.6007,30.4746,30.6007,50500.0
2012-06-25 14:00:00,53.42,53.51,53.25,53.25,50000.0,30.6064,30.658,30.509,30.509,50000.0
2012-06-25 14:30:00,53.25,53.37,53.25,53.29,54000.0,30.509,30.5778,30.509,30.5319,54000.0
2012-06-25 15:00:00,53.29,53.61,53.27,53.57,87000.0,30.5319,30.7153,30.5205,30.6923,87000.0
2012-06-25 15:30:00,53.54,53.57,53.34,53.46,295000.0,30.6752,30.6923,30.5606,30.6293,295000.0
2012-06-26 09:30:00,53.4,54.1,53.4,53.76,153000.0,30.5949,30.996,30.5949,30.8012,153000.0
2012-06-26 10:00:00,53.7,53.92,53.55,53.71,111000.0,30.7668,30.8929,30.6809,30.7726,111000.0
2012-06-26 10:30:00,53.62,53.71,53.43,53.67,63500.0,30.721,30.7726,30.6121,30.7496,63500.0
2012-06-26 11:00:00,53.66,53.79,53.5,53.68,67000.0,30.7439,30.8184,30.6522,30.7554,67000.0
2012-06-26 11:30:00,53.68,53.84,53.62,53.79,41000.0,30.7554,30.847,30.721,30.8184,41000.0
2012-06-26 12:00:00,53.78,53.88,53.77,53.82,33500.0,30.8127,30.8699,30.8069,30.8356,33500.0
2012-06-26 12:30:00,53.89,54.06,53.86,53.99,44000.0,30.8757,30.9731,30.8585,30.933,44000.0
2012-06-26 13:00:00,53.99,54.08,53.94,53.98,76000.0,30.933,30.9845,30.9043,30.9272,76000.0
2012-06-26 13:30:00,53.98,54.1,53.91,54.07,68500.0,30.9272,30.996,30.8871,30.9788,68500.0
2012-06-26 14:00:00,54.09,54.25,54.02,54.03,88000.0,30.9903,31.0819,30.9502,30.9559,88000.0
2012-06-26 14:30:00,54.02,54.11,53.93,54.05,55500.0,30.9502,31.0017,30.8986,30.9673,55500.0
2012-06-26 15:00:00,54.06,54.17,53.98,54.09,45500.0,30.9731,31.0361,30.9272,30.9903,45500.0
2012-06-26 15:30:00,54.1,54.12,53.84,53.84,191500.0,30.996,31.0075,30.847,30.847,191500.0
2012-06-27 09:30:00,53.76,53.93,53.36,53.61,114000.0,30.8012,30.8986,30.572,30.7153,114000.0
2012-06-27 10:00:00,53.58,53.61,53.08,53.32,244500.0,30.6981,30.7153,30.4116,30.5491,244500.0
2012-06-27 10:30:00,53.29,53.58,53.13,53.2,133000.0,30.5319,30.6981,30.4402,30.4804,133000.0
2012-06-27 11:00:00,53.19,53.22,52.5,52.77,338500.0,30.4746,30.4918,30.0793,30.234,338500.0
2012-06-27 11:30:00,52.79,53.11,52.75,53.09,141000.0,30.2454,30.4288,30.2225,30.4173,141000.0
2012-06-27 12:00:00,53.13,53.37,53.07,53.17,134000.0,30.4402,30.5778,30.4059,30.4632,134000.0
2012-06-27 12:30:00,53.17,53.17,52.98,52.98,117500.0,30.4632,30.4632,30.3543,30.3543,117500.0
2012-06-27 13:00:00,52.98,53.07,52.93,52.97,75000.0,30.3543,30.4059,30.3257,30.3486,75000.0
2012-06-27 13:30:00,52.97,53.03,52.81,52.89,114000.0,30.3486,30.383,30.2569,30.3027,114000.0
2012-06-27 14:00:00,52.9,52.96,52.64,52.81,135000.0,30.3085,30.3428,30.1595,30.2569,135000.0
2012-06-27 14:30:00,52.77,53.04,52.77,53.0,80500.0,30.234,30.3887,30.234,30.3658,80500.0
2012-06-27 15:00:00,52.99,53.07,52.84,53.0,100000.0,30.36,30.4059,30.2741,30.3658,100000.0
2012-06-27 15:30:00,53.0,53.03,52.78,52.97,374500.0,30.3658,30.383,30.2397,30.3486,374500.0
2012-06-28 09:30:00,52.48,53.22,52.35,53.18,118000.0,30.0678,30.4918,29.9934,30.4689,118000.0
2012-06-28 10:00:00,53.2,53.28,52.96,53.04,111000.0,30.4804,30.5262,30.3428,30.3887,111000.0
2012-06-28 10:30:00,53.13,53.13,52.9,52.93,71500.0,30.4402,30.4402,30.3085,30.3257,71500.0
2012-06-28 11:00:00,52.93,52.95,52.66,52.66,136000.0,30.3257,30.3371,30.171,30.171,136000.0
2012-06-28 11:30:00,52.67,52.72,52.42,52.43,167500.0,30.1767,30.2053,30.0335,30.0392,167500.0
2012-06-28 12:00:00,52.45,52.61,52.41,52.61,130000.0,30.0506,30.1423,30.0277,30.1423,130000.0
2012-06-28 12:30:00,52.61,52.62,52.44,52.52,76000.0,30.1423,30.148,30.0449,30.0908,76000.0
2012-06-28 13:00:00,52.54,52.55,52.25,52.31,127000.0,30.1022,30.1079,29.9361,29.9704,127000.0
2012-06-28 13:30:00,52.36,52.51,52.28,52.44,135500.0,29.9991,30.085,29.9532,30.0449,135500.0
2012-06-28 14:00:00,52.47,52.59,52.2,52.21,148000.0,30.0621,30.1309,29.9074,29.9131,148000.0
2012-06-28 14:30:00,52.18,52.22,51.97,52.2,239000.0,29.896,29.9189,29.7756,29.9074,239000.0
2012-06-28 15:00:00,52.2,52.5,52.2,52.48,162500.0,29.9074,30.0793,29.9074,30.0678,162500.0
2012-06-28 15:30:00,52.5,52.95,52.49,52.95,604000.0,30.0793,30.3371,30.0736,30.3371,604000.0
2012-06-29 09:30:00,53.56,54.8,53.51,53.68,216000.0,30.6866,31.3971,30.658,30.7554,216000.0
2012-06-29 10:00:00,53.74,54.21,53.73,54.09,136500.0,30.7897,31.059,30.784,30.9903,136500.0
2012-06-29 10:30:00,54.02,54.1,53.81,53.88,65500.0,30.9502,30.996,30.8298,30.8699,65500.0
2012-06-29 11:00:00,53.92,53.96,53.8,53.89,59000.0,30.8929,30.9158,30.8241,30.8757,59000.0
2012-06-29 11:30:00,53.89,53.93,53.52,53.53,91000.0,30.8757,30.8986,30.6637,30.6694,91000.0
2012-06-29 12:00:00,53.55,53.67,53.35,53.42,112500.0,30.6809,30.7496,30.5663,30.6064,112500.0
2012-06-29 12:30:00,53.44,53.82,53.44,53.82,53500.0,30.6179,30.8356,30.6179,30.8356,53500.0
2012-06-29 13:00:00,53.83,53.83,53.61,53.73,39500.0,30.8413,30.8413,30.7153,30.784,39500.0
2012-06-29 13:30:00,53.65,53.77,53.61,53.65,32000.0,30.7382,30.8069,30.7153,30.7382,32000.0
2012-06-29 14:00:00,53.62,53.62,53.26,53.58,83500.0,30.721,30.721,30.5147,30.6981,83500.0
2012-06-29 14:30:00,53.53,53.54,53.33,53.4,79500.0,30.6694,30.6752,30.5548,30.5949,79500.0
2012-06-29 15:00:00,53.41,53.41,53.27,53.41,79000.0,30.6007,30.6007,30.5205,30.6007,79000.0
2012-06-29 15:30:00,53.42,53.66,53.25,53.62,381500.0,30.6064,30.7439,30.509,30.721,381500.0
2012-07-02 09:30:00,53.8,53.84,53.01,53.05,286500.0,30.8241,30.847,30.3715,30.3944,286500.0
2012-07-02 10:00:00,53.04,53.21,52.67,53.18,321000.0,30.3887,30.4861,30.1767,30.4689,321000.0
2012-07-02 10:30:00,53.19,53.46,53.18,53.4,130500.0,30.4746,30.6293,30.4689,30.5949,130500.0
2012-07-02 11:00:00,53.4,53.44,53.1,53.27,152000.0,30.5949,30.6179,30.4231,30.5205,152000.0
2012-07-02 11:30:00,53.3,53.43,53.26,53.26,72500.0,30.5376,30.6121,30.5147,30.5147,72500.0
2012-07-02 12:00:00,53.26,53.41,53.2,53.34,109000.0,30.5147,30.6007,30.4804,30.5606,109000.0
2012-07-02 12:30:00,53.33,53.62,53.33,53.62,62500.0,30.5548,30.721,30.5548,30.721,62500.0
2012-07-02 13:00:00,53.64,53.81,53.6,53.76,128000.0,30.7324,30.8298,30.7095,30.8012,128000.0
2012-07-02 13:30:00,53.74,53.76,53.65,53.69,110500.0,30.7897,30.8012,30.7382,30.7611,110500.0
2012-07-02 14:00:00,53.71,53.92,53.67,53.88,100500.0,30.7726,30.8929,30.7496,30.8699,100500.0
2012-07-02 14:30:00,53.92,54.06,53.91,54.06,66000.0,30.8929,30.9731,30.8871,30.9731,66000.0
2012-07-02 15:00:00,54.05,54.08,53.85,53.98,127500.0,30.9673,30.9845,30.8528,30.9272,127500.0
2012-07-02 15:30:00,53.97,54.28,53.97,54.28,401000.0,30.9215,31.0991,30.9215,31.0991,401000.0
2012-07-03 09:30:00,54.3,54.64,53.98,54.02,85000.0,31.1106,31.3054,30.9272,30.9502,85000.0
2012-07-03 10:00:00,54.02,54.29,54.02,54.27,118000.0,30.9502,31.1049,30.9502,31.0934,118000.0
2012-07-03 10:30:00,54.26,54.45,54.0,54.0,141000.0,31.0877,31.1965,30.9387,30.9387,141000.0
2012-07-03 11:00:00,53.99,54.28,53.93,54.25,110000.0,30.933,31.0991,30.8986,31.0819,110000.0
2012-07-03 11:30:00,54.26,54.38,54.08,54.23,146500.0,31.0877,31.1564,30.9845,31.0705,146500.0
2012-07-03 12:00:00,54.25,54.27,54.08,54.08,97500.0,31.0819,31.0934,30.9845,30.9845,97500.0
2012-07-03 12:30:00,54.08,54.11,53.88,53.97,242500.0,30.9845,31.0017,30.8699,30.9215,242500.0
2012-07-05 09:30:00,53.85,54.03,53.3,53.6,140500.0,30.8528,30.9559,30.5376,30.7095,140500.0
2012-07-05 10:00:00,53.55,53.86,53.45,53.45,117000.0,30.6809,30.8585,30.6236,30.6236,117000.0
2012-07-05 10:30:00,53.45,53.5,53.36,53.36,96500.0,30.6236,30.6522,30.572,30.572,96500.0
2012-07-05 11:00:00,53.39,53.5,53.12,53.2,161500.0,30.5892,30.6522,30.4345,30.4804,161500.0
2012-07-05 11:30:00,53.2,53.22,53.01,53.13,121000.0,30.4804,30.4918,30.3715,30.4402,121000.0
2012-07-05 12:00:00,53.14,53.21,53.03,53.09,114000.0,30.446,30.4861,30.383,30.4173,114000.0
2012-07-05 12:30:00,53.08,53.08,52.86,52.9,119500.0,30.4116,30.4116,30.2856,30.3085,119500.0
2012-07-05 13:00:00,52.9,53.08,52.88,52.99,118000.0,30.3085,30.4116,30.297,30.36,118000.0
2012-07-05 13:30:00,52.97,53.07,52.95,52.98,106000.0,30.3486,30.4059,30.3371,30.3543,106000.0
2012-07-05 14:00:00,52.97,53.29,52.9,53.27,148000.0,30.3486,30.5319,30.3085,30.5205,148000.0
2012-07-05 14:30:00,53.23,53.25,52.92,53.1,119500.0,30.4975,30.509,30.3199,30.4231,119500.0
2012-07-05 15:00:00,53.07,53.18,52.99,53.07,98000.0,30.4059,30.4689,30.36,30.4059,98000.0
2012-07-05 15:30:00,53.07,53.13,52.94,53.01,297500.0,30.4059,30.4402,30.3314,30.3715,297500.0
2012-07-06 09:30:00,52.61,52.7,52.4,52.66,141500.0,30.1423,30.1939,30.022,30.171,141500.0
2012-07-06 10:00:00,52.72,52.76,52.46,52.6,179000.0,30.2053,30.2283,30.0564,30.1366,179000.0
2012-07-06 10:30:00,52.61,52.77,52.53,52.53,84000.0,30.1423,30.234,30.0965,30.0965,84000.0
2012-07-06 11:00:00,52.52,52.69,52.5,52.52,64500.0,30.0908,30.1882,30.0793,30.0908,64500.0
2012-07-06 11:30:00,52.52,52.61,52.42,52.52,71500.0,30.0908,30.1423,30.0335,30.0908,71500.0
2012-07-06 12:00:00,52.51,52.54,52.46,52.51,70000.0,30.085,30.1022,30.0564,30.085,70000.0
2012-07-06 12:30:00,52.51,52.79,52.48,52.79,73500.0,30.085,30.2454,30.0678,30.2454,73500.0
2012-07-06 13:00:00,52.77,52.79,52.51,52.51,113000.0,30.234,30.2454,30.085,30.085,113000.0
2012-07-06 13:30:00,52.51,52.7,52.5,52.57,90000.0,30.085,30.1939,30.0793,30.1194,90000.0
2012-07-06 14:00:00,52.59,52.66,52.58,52.59,73000.0,30.1309,30.171,30.1251,30.1309,73000.0
2012-07-06 14:30:00,52.61,52.67,52.54,52.56,74000.0,30.1423,30.1767,30.1022,30.1137,74000.0
2012-07-06 15:00:00,52.54,52.8,52.54,52.74,215000.0,30.1022,30.2512,30.1022,30.2168,215000.0
2012-07-06 15:30:00,52.74,52.86,52.66,52.68,341500.0,30.2168,30.2856,30.171,30.1824,341500.0
2012-07-09 09:30:00,52.7,52.87,52.4,52.54,114500.0,30.1939,30.2913,30.022,30.1022,114500.0
2012-07-09 10:00:00,52.54,52.64,52.5,52.57,54000.0,30.1022,30.1595,30.0793,30.1194,54000.0
2012-07-09 10:30:00,52.55,52.8,52.52,52.73,110000.0,30.1079,30.2512,30.0908,30.2111,110000.0
2012-07-09 11:00:00,52.73,52.74,52.46,52.5,97000.0,30.2111,30.2168,30.0564,30.0793,97000.0
2012-07-09 11:30:00,52.52,52.52,52.29,52.34,82000.0,30.0908,30.0908,29.959,29.9876,82000.0
2012-07-09 12:00:00,52.35,52.44,52.23,52.23,81500.0,29.9934,30.0449,29.9246,29.9246,81500.0
2012-07-09 12:30:00,52.23,52.63,52.23,52.58,212500.0,29.9246,30.1538,29.9246,30.1251,212500.0
2012-07-09 13:00:00,52.56,52.59,52.45,52.47,135500.0,30.1137,30.1309,30.0506,30.0621,135500.0
2012-07-09 13:30:00,52.48,52.77,52.47,52.75,165000.0,30.0678,30.234,30.0621,30.2225,165000.0
2012-07-09 14:00:00,52.77,52.77,52.55,52.56,114500.0,30.234,30.234,30.1079,30.1137,114500.0
2012-07-09 14:30:00,52.58,52.6,52.24,52.25,120500.0,30.1251,30.1366,29.9303,29.9361,120500.0
2012-07-09 15:00:00,52.26,52.45,52.25,52.39,199500.0,29.9418,30.0506,29.9361,30.0163,199500.0
2012-07-09 15:30:00,52.37,52.46,52.3,52.41,354000.0,30.0048,30.0564,29.9647,30.0277,354000.0
2012-07-10 09:30:00,52.49,53.46,52.46,52.96,458500.0,30.0736,30.6293,30.0564,30.3428,458500.0
2012-07-10 10:00:00,52.99,53.03,52.69,52.74,176500.0,30.36,30.383,30.1882,30.2168,176500.0
2012-07-10 10:30:00,52.77,52.94,52.61,52.62,142000.0,30.234,30.3314,30.1423,30.148,142000.0
2012-07-10 11:00:00,52.6,52.69,52.28,52.28,347000.0,30.1366,30.1882,29.9532,29.9532,347000.0
2012-07-10 11:30:00,52.31,52.48,52.24,52.47,142500.0,29.9704,30.0678,29.9303,30.0621,142500.0
2012-07-10 12:00:00,52.44,52.5,52.35,52.41,116500.0,30.0449,30.0793,29.9934,30.0277,116500.0
2012-07-10 12:30:00,52.41,52.7,52.41,52.65,117500.0,30.0277,30.1939,30.0277,30.1652,117500.0
2012-07-10 13:00:00,52.64,52.68,52.52,52.63,131500.0,30.1595,30.1824,30.0908,30.1538,131500.0
2012-07-10 13:30:00,52.57,52.59,52.4,52.4,56500.0,30.1194,30.1309,30.022,30.022,56500.0
2012-07-10 14:00:00,52.35,52.42,52.05,52.1,182500.0,29.9934,30.0335,29.8215,29.8501,182500.0
2012-07-10 14:30:00,52.08,52.1,51.84,51.96,165000.0,29.8387,29.8501,29.7012,29.7699,165000.0
2012-07-10 15:00:00,51.95,52.06,51.76,51.76,148000.0,29.7642,29.8272,29.6553,29.6553,148000.0
2012-07-10 15:30:00,51.78,51.84,51.64,51.78,427000.0,29.6668,29.7012,29.5866,29.6668,427000.0
2012-07-11 09:30:00,51.74,52.51,51.64,51.85,291500.0,29.6439,30.085,29.5866,29.7069,291500.0
2012-07-11 10:00:00,51.86,52.18,51.81,52.08,149000.0,29.7126,29.896,29.684,29.8387,149000.0
2012-07-11 10:30:00,52.12,52.18,51.88,51.93,65500.0,29.8616,29.896,29.7241,29.7527,65500.0
2012-07-11 11:00:00,51.93,52.13,51.93,52.11,80000.0,29.7527,29.8673,29.7527,29.8558,80000.0
2012-07-11 11:30:00,52.13,52.29,52.11,52.19,110500.0,29.8673,29.959,29.8558,29.9017,110500.0
2012-07-11 12:00:00,52.18,52.31,52.11,52.16,83000.0,29.896,29.9704,29.8558,29.8845,83000.0
2012-07-11 12:30:00,52.17,52.19,52.04,52.1,134000.0,29.8902,29.9017,29.8157,29.8501,134000.0
2012-07-11 13:00:00,52.08,52.15,51.85,51.95,86000.0,29.8387,29.8788,29.7069,29.7642,86000.0
2012-07-11 13:30:00,51.96,52.02,51.76,52.02,148500.0,29.7699,29.8043,29.6553,29.8043,148500.0
2012-07-11 14:00:00,52.02,52.04,51.66,51.8,177000.0,29.8043,29.8157,29.598,29.6782,177000.0
2012-07-11 14:30:00,51.77,51.84,51.67,51.67,142500.0,29.661,29.7012,29.6038,29.6038,142500.0
2012-07-11 15:00:00,51.71,51.82,51.62,51.65,119000.0,29.6267,29.6897,29.5751,29.5923,119000.0
2012-07-11 15:30:00,51.68,52.12,51.61,51.91,347500.0,29.6095,29.8616,29.5694,29.7413,347500.0
2012-07-12 09:30:00,51.73,51.84,51.61,51.67,127000.0,29.6381,29.7012,29.5694,29.6038,127000.0
2012-07-12 10:00:00,51.67,51.68,51.49,51.57,134000.0,29.6038,29.6095,29.5006,29.5465,134000.0
2012-07-12 10:30:00,51.67,51.73,51.36,51.41,149500.0,29.6038,29.6381,29.4261,29.4548,149500.0
2012-07-12 11:00:00,51.39,51.49,51.2,51.3,200500.0,29.4433,29.5006,29.3345,29.3918,200500.0
2012-07-12 11:30:00,51.26,51.36,51.12,51.34,120000.0,29.3688,29.4261,29.2886,29.4147,120000.0
2012-07-12 12:00:00,51.36,51.5,51.3,51.43,50000.0,29.4261,29.5064,29.3918,29.4662,50000.0
2012-07-12 12:30:00,51.41,51.76,51.41,51.63,142000.0,29.4548,29.6553,29.4548,29.5808,142000.0
2012-07-12 13:00:00,51.64,52.0,51.6,51.89,75500.0,29.5866,29.7928,29.5636,29.7298,75500.0
2012-07-12 13:30:00,51.93,52.16,51.92,52.09,86500.0,29.7527,29.8845,29.747,29.8444,86500.0
2012-07-12 14:00:00,52.1,52.15,52.0,52.14,86000.0,29.8501,29.8788,29.7928,29.873,86000.0
2012-07-12 14:30:00,52.16,52.32,52.15,52.24,85000.0,29.8845,29.9762,29.8788,29.9303,85000.0
2012-07-12 15:00:00,52.21,52.42,52.18,52.29,64000.0,29.9131,30.0335,29.896,29.959,64000.0
2012-07-12 15:30:00,52.28,52.39,52.07,52.13,242000.0,29.9532,30.0163,29.8329,29.8673,242000.0
2012-07-13 09:30:00,52.47,52.91,52.38,52.91,184500.0,30.0621,30.3142,30.0105,30.3142,184500.0
2012-07-13 10:00:00,52.91,53.13,52.71,52.76,217000.0,30.3142,30.4402,30.1996,30.2283,217000.0
2012-07-13 10:30:00,52.76,52.87,52.64,52.72,70000.0,30.2283,30.2913,30.1595,30.2053,70000.0
2012-07-13 11:00:00,52.78,52.78,52.6,52.66,120500.0,30.2397,30.2397,30.1366,30.171,120500.0
2012-07-13 11:30:00,52.67,52.75,52.61,52.65,138500.0,30.1767,30.2225,30.1423,30.1652,138500.0
2012-07-13 12:00:00,52.58,52.67,52.46,52.49,76500.0,30.1251,30.1767,30.0564,30.0736,76500.0
2012-07-13 12:30:00,52.49,52.56,52.45,52.49,73500.0,30.0736,30.1137,30.0506,30.0736,73500.0
2012-07-13 13:00:00,52.52,52.53,52.44,52.48,51500.0,30.0908,30.0965,30.0449,30.0678,51500.0
2012-07-13 13:30:00,52.46,52.6,52.46,52.52,76000.0,30.0564,30.1366,30.0564,30.0908,76000.0
2012-07-13 14:00:00,52.51,52.54,52.42,52.49,110500.0,30.085,30.1022,30.0335,30.0736,110500.0
2012-07-13 14:30:00,52.48,52.57,52.46,52.56,38000.0,30.0678,30.1194,30.0564,30.1137,38000.0
2012-07-13 15:00:00,52.55,52.68,52.55,52.64,73500.0,30.1079,30.1824,30.1079,30.1595,73500.0
2012-07-13 15:30:00,52.61,52.8,52.61,52.63,286000.0,30.1423,30.2512,30.1423,30.1538,286000.0
2012-07-16 09:30:00,52.28,52.71,52.27,52.63,186000.0,29.9532,30.1996,29.9475,30.1538,186000.0
2012-07-16 10:00:00,52.62,52.66,52.42,52.49,119000.0,30.148,30.171,30.0335,30.0736,119000.0
2012-07-16 10:30:00,52.49,52.57,52.41,52.46,151000.0,30.0736,30.1194,30.0277,30.0564,151000.0
2012-07-16 11:00:00,52.47,52.56,52.36,52.43,121500.0,30.0621,30.1137,29.9991,30.0392,121500.0
2012-07-16 11:30:00,52.4,52.53,52.33,52.35,114000.0,30.022,30.0965,29.9819,29.9934,114000.0
2012-07-16 12:00:00,52.35,52.39,52.27,52.35,64000.0,29.9934,30.0163,29.9475,29.9934,64000.0
2012-07-16 12:30:00,52.33,52.5,52.33,52.47,35000.0,29.9819,30.0793,29.9819,30.0621,35000.0
2012-07-16 13:00:00,52.48,52.53,52.33,52.34,35000.0,30.0678,30.0965,29.9819,29.9876,35000.0
2012-07-16 13:30:00,52.34,52.51,52.27,52.44,139000.0,29.9876,30.085,29.9475,30.0449,139000.0
2012-07-16 14:00:00,52.43,52.53,52.43,52.43,78000.0,30.0392,30.0965,30.0392,30.0392,78000.0
2012-07-16 14:30:00,52.44,52.48,52.4,52.42,67500.0,30.0449,30.0678,30.022,30.0335,67500.0
2012-07-16 15:00:00,52.45,52.51,52.4,52.4,110000.0,30.0506,30.085,30.022,30.022,110000.0
2012-07-16 15:30:00,52.41,52.55,52.35,52.49,200500.0,30.0277,30.1079,29.9934,30.0736,200500.0
2012-07-17 09:30:00,52.65,52.94,52.08,52.14,125000.0,30.1652,30.3314,29.8387,29.873,125000.0
2012-07-17 10:00:00,52.12,52.33,51.97,52.29,63000.0,29.8616,29.9819,29.7756,29.959,63000.0
2012-07-17 10:30:00,52.26,52.28,51.96,52.09,108000.0,29.9418,29.9532,29.7699,29.8444,108000.0
2012-07-17 11:00:00,52.08,52.14,51.93,51.99,94500.0,29.8387,29.873,29.7527,29.7871,94500.0
2012-07-17 11:30:00,51.99,52.21,51.9,51.98,109000.0,29.7871,29.9131,29.7355,29.7814,109000.0
2012-07-17 12:00:00,52.01,52.2,51.99,52.15,110000.0,29.7986,29.9074,29.7871,29.8788,110000.0
2012-07-17 12:30:00,52.16,52.36,52.16,52.22,132000.0,29.8845,29.9991,29.8845,29.9189,132000.0
2012-07-17 13:00:00,52.23,52.4,52.16,52.4,57000.0,29.9246,30.022,29.8845,30.022,57000.0
2012-07-17 13:30:00,52.4,52.51,52.36,52.4,214500.0,30.022,30.085,29.9991,30.022,214500.0
2012-07-17 14:00:00,52.4,52.45,52.24,52.25,88500.0,30.022,30.0506,29.9303,29.9361,88500.0
2012-07-17 14:30:00,52.27,52.44,52.25,52.39,86000.0,29.9475,30.0449,29.9361,30.0163,86000.0
2012-07-17 15:00:00,52.38,52.5,52.32,52.41,94000.0,30.0105,30.0793,29.9762,30.0277,94000.0
2012-07-17 15:30:00,52.41,52.66,52.41,52.63,195000.0,30.0277,30.171,30.0277,30.1538,195000.0
2012-07-18 09:30:00,52.51,52.59,52.1,52.52,46000.0,30.085,30.1309,29.8501,30.0908,46000.0
2012-07-18 10:00:00,52.55,52.61,52.34,52.38,143000.0,30.1079,30.1423,29.9876,30.0105,143000.0
2012-07-18 10:30:00,52.34,52.8,52.27,52.8,50500.0,29.9876,30.2512,29.9475,30.2512,50500.0
2012-07-18 11:00:00,52.8,52.82,52.54,52.56,60000.0,30.2512,30.2626,30.1022,30.1137,60000.0
2012-07-18 11:30:00,52.56,52.76,52.52,52.58,37000.0,30.1137,30.2283,30.0908,30.1251,37000.0
2012-07-18 12:00:00,52.57,52.71,52.56,52.67,48000.0,30.1194,30.1996,30.1137,30.1767,48000.0
2012-07-18 12:30:00,52.7,52.74,52.58,52.67,41500.0,30.1939,30.2168,30.1251,30.1767,41500.0
2012-07-18 13:00:00,52.67,52.7,52.52,52.57,44000.0,30.1767,30.1939,30.0908,30.1194,44000.0
2012-07-18 13:30:00,52.59,52.62,52.51,52.52,82500.0,30.1309,30.148,30.085,30.0908,82500.0
2012-07-18 14:00:00,52.57,52.79,52.57,52.73,58000.0,30.1194,30.2454,30.1194,30.2111,58000.0
2012-07-18 14:30:00,52.71,52.71,52.55,52.59,65500.0,30.1996,30.1996,30.1079,30.1309,65500.0
2012-07-18 15:00:00,52.58,52.67,52.57,52.67,59500.0,30.1251,30.1767,30.1194,30.1767,59500.0
2012-07-18 15:30:00,52.65,52.81,52.57,52.73,243500.0,30.1652,30.2569,30.1194,30.2111,243500.0
2012-07-19 09:30:00,52.76,52.99,52.28,52.34,161000.0,30.2283,30.36,29.9532,29.9876,161000.0
2012-07-19 10:00:00,52.34,52.38,52.05,52.17,187000.0,29.9876,30.0105,29.8215,29.8902,187000.0
2012-07-19 10:30:00,52.21,52.4,52.19,52.34,137500.0,29.9131,30.022,29.9017,29.9876,137500.0
2012-07-19 11:00:00,52.35,52.4,52.27,52.4,47000.0,29.9934,30.022,29.9475,30.022,47000.0
2012-07-19 11:30:00,52.4,52.53,52.4,52.43,23000.0,30.022,30.0965,30.022,30.0392,23000.0
2012-07-19 12:00:00,52.39,52.39,52.2,52.21,73500.0,30.0163,30.0163,29.9074,29.9131,73500.0
2012-07-19 12:30:00,52.2,52.2,52.0,52.03,86000.0,29.9074,29.9074,29.7928,29.81,86000.0
2012-07-19 13:00:00,52.02,52.06,51.91,51.92,53500.0,29.8043,29.8272,29.7413,29.747,53500.0
2012-07-19 13:30:00,51.91,51.93,51.74,51.76,105500.0,29.7413,29.7527,29.6439,29.6553,105500.0
2012-07-19 14:00:00,51.75,51.78,51.68,51.69,110500.0,29.6496,29.6668,29.6095,29.6152,110500.0
2012-07-19 14:30:00,51.68,51.89,51.6,51.87,179500.0,29.6095,29.7298,29.5636,29.7183,179500.0
2012-07-19 15:00:00,51.87,52.01,51.81,51.97,95500.0,29.7183,29.7986,29.684,29.7756,95500.0
2012-07-19 15:30:00,51.95,52.13,51.93,52.09,399000.0,29.7642,29.8673,29.7527,29.8444,399000.0
2012-07-20 09:30:00,51.9,51.9,51.28,51.4,253500.0,29.7355,29.7355,29.3803,29.4491,253500.0
2012-07-20 10:00:00,51.4,51.77,51.4,51.55,169500.0,29.4491,29.661,29.4491,29.535,169500.0
2012-07-20 10:30:00,51.55,51.66,51.42,51.57,137000.0,29.535,29.598,29.4605,29.5465,137000.0
2012-07-20 11:00:00,51.57,51.58,51.39,51.49,60500.0,29.5465,29.5522,29.4433,29.5006,60500.0
2012-07-20 11:30:00,51.48,51.48,51.34,51.4,73000.0,29.4949,29.4949,29.4147,29.4491,73000.0
2012-07-20 12:00:00,51.41,51.41,51.3,51.3,37000.0,29.4548,29.4548,29.3918,29.3918,37000.0
2012-07-20 12:30:00,51.29,51.37,51.26,51.32,46000.0,29.386,29.4319,29.3688,29.4032,46000.0
2012-07-20 13:00:00,51.3,51.35,51.21,51.34,49000.0,29.3918,29.4204,29.3402,29.4147,49000.0
2012-07-20 13:30:00,51.34,51.44,51.33,51.41,56000.0,29.4147,29.472,29.409,29.4548,56000.0
2012-07-20 14:00:00,51.41,51.58,51.41,51.53,52500.0,29.4548,29.5522,29.4548,29.5235,52500.0
2012-07-20 14:30:00,51.52,51.57,51.44,51.47,69500.0,29.5178,29.5465,29.472,29.4892,69500.0
2012-07-20 15:00:00,51.47,51.54,51.37,51.39,94000.0,29.4892,29.5293,29.4319,29.4433,94000.0
2012-07-20 15:30:00,51.39,51.44,51.27,51.39,448500.0,29.4433,29.472,29.3746,29.4433,448500.0
2012-07-23 09:30:00,50.64,51.0,50.45,50.51,139000.0,29.0136,29.2199,28.9048,28.9391,139000.0
2012-07-23 10:00:00,50.48,50.61,50.17,50.25,93500.0,28.922,28.9964,28.7443,28.7902,93500.0
2012-07-23 10:30:00,50.25,50.47,50.2,50.41,84000.0,28.7902,28.9162,28.7615,28.8819,84000.0
2012-07-23 11:00:00,50.44,50.56,50.39,50.56,60600.0,28.899,28.9678,28.8704,28.9678,60600.0
2012-07-23 11:30:00,50.56,50.66,50.55,50.63,59600.0,28.9678,29.0251,28.9621,29.0079,59600.0
2012-07-23 12:00:00,50.64,50.66,50.5,50.52,66100.0,29.0136,29.0251,28.9334,28.9449,66100.0
2012-07-23 12:30:00,50.53,50.67,50.48,50.62,53200.0,28.9506,29.0308,28.922,29.0022,53200.0
2012-07-23 13:00:00,50.61,50.94,50.6,50.89,77900.0,28.9964,29.1855,28.9907,29.1569,77900.0
2012-07-23 13:30:00,50.89,51.12,50.89,50.95,64800.0,29.1569,29.2886,29.1569,29.1912,64800.0
2012-07-23 14:00:00,50.95,50.99,50.77,50.8,79300.0,29.1912,29.2142,29.0881,29.1053,79300.0
2012-07-23 14:30:00,50.81,51.2,50.8,51.17,100200.0,29.111,29.3345,29.1053,29.3173,100200.0
2012-07-23 15:00:00,51.16,51.24,51.06,51.24,95300.0,29.3116,29.3574,29.2543,29.3574,95300.0
2012-07-23 15:30:00,51.24,51.25,51.01,51.07,191400.0,29.3574,29.3631,29.2256,29.26,191400.0
2012-07-24 09:30:00,51.24,51.31,50.82,51.17,119800.0,29.3574,29.3975,29.1168,29.3173,119800.0
2012-07-24 10:00:00,51.17,51.33,50.95,50.97,86000.0,29.3173,29.409,29.1912,29.2027,86000.0
2012-07-24 10:30:00,50.98,51.13,50.86,50.9,102800.0,29.2084,29.2944,29.1397,29.1626,102800.0
2012-07-24 11:00:00,50.88,51.05,50.84,50.91,48800.0,29.1511,29.2485,29.1282,29.1683,48800.0
2012-07-24 11:30:00,50.91,51.11,50.9,51.06,99100.0,29.1683,29.2829,29.1626,29.2543,99100.0
2012-07-24 12:00:00,51.06,51.07,50.78,50.97,117400.0,29.2543,29.26,29.0938,29.2027,117400.0
2012-07-24 12:30:00,50.96,51.12,50.96,51.1,85300.0,29.197,29.2886,29.197,29.2772,85300.0
2012-07-24 13:00:00,51.1,51.11,50.99,51.01,70900.0,29.2772,29.2829,29.2142,29.2256,70900.0
2012-07-24 13:30:00,51.0,51.06,50.97,51.01,206700.0,29.2199,29.2543,29.2027,29.2256,206700.0
2012-07-24 14:00:00,51.0,51.01,50.86,50.89,70400.0,29.2199,29.2256,29.1397,29.1569,70400.0
2012-07-24 14:30:00,50.89,50.94,50.83,50.94,96600.0,29.1569,29.1855,29.1225,29.1855,96600.0
2012-07-24 15:00:00,50.91,50.97,50.86,50.94,144200.0,29.1683,29.2027,29.1397,29.1855,144200.0
2012-07-24 15:30:00,50.95,51.2,50.88,51.14,300500.0,29.1912,29.3345,29.1511,29.3001,300500.0
2012-07-25 09:30:00,51.62,51.62,50.66,51.48,205900.0,29.5751,29.5751,29.0251,29.4949,205900.0
2012-07-25 10:00:00,51.48,51.5,51.14,51.15,96200.0,29.4949,29.5064,29.3001,29.3058,96200.0
2012-07-25 10:30:00,51.14,51.15,50.86,50.89,61400.0,29.3001,29.3058,29.1397,29.1569,61400.0
2012-07-25 11:00:00,50.89,51.1,50.83,51.03,76400.0,29.1569,29.2772,29.1225,29.2371,76400.0
2012-07-25 11:30:00,51.06,51.38,51.06,51.38,91000.0,29.2543,29.4376,29.2543,29.4376,91000.0
2012-07-25 12:00:00,51.37,51.48,51.33,51.42,108400.0,29.4319,29.4949,29.409,29.4605,108400.0
2012-07-25 12:30:00,51.41,51.54,51.34,51.54,103200.0,29.4548,29.5293,29.4147,29.5293,103200.0
2012-07-25 13:00:00,51.54,51.64,51.48,51.54,72300.0,29.5293,29.5866,29.4949,29.5293,72300.0
2012-07-25 13:30:00,51.53,51.57,51.39,51.41,82800.0,29.5235,29.5465,29.4433,29.4548,82800.0
2012-07-25 14:00:00,51.41,51.49,51.31,51.4,150800.0,29.4548,29.5006,29.3975,29.4491,150800.0
2012-07-25 14:30:00,51.4,51.46,51.38,51.46,136000.0,29.4491,29.4834,29.4376,29.4834,136000.0
2012-07-25 15:00:00,51.46,51.53,51.25,51.34,172000.0,29.4834,29.5235,29.3631,29.4147,172000.0
2012-07-25 15:30:00,51.34,51.41,51.18,51.26,314800.0,29.4147,29.4548,29.323,29.3688,314800.0
2012-07-26 09:30:00,51.99,52.38,51.32,51.74,337500.0,29.7871,30.0105,29.4032,29.6439,337500.0
2012-07-26 10:00:00,51.73,52.14,51.64,51.96,153000.0,29.6381,29.873,29.5866,29.7699,153000.0
2012-07-26 10:30:00,51.96,52.01,51.64,51.8,87600.0,29.7699,29.7986,29.5866,29.6782,87600.0
2012-07-26 11:00:00,51.8,52.0,51.73,51.99,66400.0,29.6782,29.7928,29.6381,29.7871,66400.0
2012-07-26 11:30:00,51.98,52.12,51.73,52.01,101900.0,29.7814,29.8616,29.6381,29.7986,101900.0
2012-07-26 12:00:00,52.01,52.14,51.94,51.94,83000.0,29.7986,29.873,29.7584,29.7584,83000.0
2012-07-26 12:30:00,51.95,52.07,51.75,52.07,68200.0,29.7642,29.8329,29.6496,29.8329,68200.0
2012-07-26 13:00:00,52.04,52.13,52.0,52.08,51800.0,29.8157,29.8673,29.7928,29.8387,51800.0
2012-07-26 13:30:00,52.12,52.54,52.08,52.5,194400.0,29.8616,30.1022,29.8387,30.0793,194400.0
2012-07-26 14:00:00,52.5,52.51,52.35,52.47,133500.0,30.0793,30.085,29.9934,30.0621,133500.0
2012-07-26 14:30:00,52.47,52.48,52.34,52.35,128900.0,30.0621,30.0678,29.9876,29.9934,128900.0
2012-07-26 15:00:00,52.34,52.53,52.18,52.52,218300.0,29.9876,30.0965,29.896,30.0908,218300.0
2012-07-26 15:30:00,52.52,52.62,52.4,52.48,439700.0,30.0908,30.148,30.022,30.0678,439700.0
2012-07-27 09:30:00,52.85,52.86,52.2,52.63,172800.0,30.2798,30.2856,29.9074,30.1538,172800.0
2012-07-27 10:00:00,52.63,52.63,52.43,52.48,70600.0,30.1538,30.1538,30.0392,30.0678,70600.0
2012-07-27 10:30:00,52.48,52.49,52.38,52.44,75900.0,30.0678,30.0736,30.0105,30.0449,75900.0
2012-07-27 11:00:00,52.45,52.47,52.36,52.42,54400.0,30.0506,30.0621,29.9991,30.0335,54400.0
2012-07-27 11:30:00,52.4,52.46,52.26,52.33,49700.0,30.022,30.0564,29.9418,29.9819,49700.0
2012-07-27 12:00:00,52.33,52.36,52.18,52.18,45700.0,29.9819,29.9991,29.896,29.896,45700.0
2012-07-27 12:30:00,52.2,52.27,52.19,52.26,32800.0,29.9074,29.9475,29.9017,29.9418,32800.0
2012-07-27 13:00:00,52.25,52.52,52.16,52.43,334200.0,29.9361,30.0908,29.8845,30.0392,334200.0
2012-07-27 13:30:00,52.43,52.59,52.36,52.56,244300.0,30.0392,30.1309,29.9991,30.1137,244300.0
2012-07-27 14:00:00,52.57,52.59,52.5,52.56,91600.0,30.1194,30.1309,30.0793,30.1137,91600.0
2012-07-27 14:30:00,52.56,52.61,52.55,52.6,85200.0,30.1137,30.1423,30.1079,30.1366,85200.0
2012-07-27 15:00:00,52.6,52.6,52.41,52.47,114900.0,30.1366,30.1366,30.0277,30.0621,114900.0
2012-07-27 15:30:00,52.46,52.8,52.42,52.51,650600.0,30.0564,30.2512,30.0335,30.085,650600.0
2012-07-30 09:30:00,52.52,52.54,52.35,52.38,243700.0,30.0908,30.1022,29.9934,30.0105,243700.0
2012-07-30 10:00:00,52.38,52.52,52.26,52.5,115400.0,30.0105,30.0908,29.9418,30.0793,115400.0
2012-07-30 10:30:00,52.5,52.55,52.42,52.45,120200.0,30.0793,30.1079,30.0335,30.0506,120200.0
2012-07-30 11:00:00,52.49,52.52,52.41,52.47,86500.0,30.0736,30.0908,30.0277,30.0621,86500.0
2012-07-30 11:30:00,52.46,52.48,52.39,52.43,217400.0,30.0564,30.0678,30.0163,30.0392,217400.0
2012-07-30 12:00:00,52.44,52.44,52.28,52.33,120600.0,30.0449,30.0449,29.9532,29.9819,120600.0
2012-07-30 12:30:00,52.34,52.4,52.3,52.35,75800.0,29.9876,30.022,29.9647,29.9934,75800.0
2012-07-30 13:00:00,52.35,52.39,52.29,52.36,53900.0,29.9934,30.0163,29.959,29.9991,53900.0
2012-07-30 13:30:00,52.36,52.36,52.24,52.24,77600.0,29.9991,29.9991,29.9303,29.9303,77600.0
2012-07-30 14:00:00,52.23,52.26,52.19,52.2,74900.0,29.9246,29.9418,29.9017,29.9074,74900.0
2012-07-30 14:30:00,52.21,52.26,52.17,52.24,87100.0,29.9131,29.9418,29.8902,29.9303,87100.0
2012-07-30 15:00:00,52.24,52.27,52.13,52.23,283700.0,29.9303,29.9475,29.8673,29.9246,283700.0
2012-07-30 15:30:00,52.24,52.33,52.18,52.33,342600.0,29.9303,29.9819,29.896,29.9819,342600.0
2012-07-31 09:30:00,52.13,52.5,52.13,52.24,116800.0,29.8673,30.0793,29.8673,29.9303,116800.0
2012-07-31 10:00:00,52.24,52.41,52.2,52.34,101700.0,29.9303,30.0277,29.9074,29.9876,101700.0
2012-07-31 10:30:00,52.35,52.42,52.26,52.33,109800.0,29.9934,30.0335,29.9418,29.9819,109800.0
2012-07-31 11:00:00,52.34,52.44,52.29,52.4,74700.0,29.9876,30.0449,29.959,30.022,74700.0
2012-07-31 11:30:00,52.38,52.39,52.28,52.33,68700.0,30.0105,30.0163,29.9532,29.9819,68700.0
2012-07-31 12:00:00,52.32,52.33,52.26,52.32,110100.0,29.9762,29.9819,29.9418,29.9762,110100.0
2012-07-31 12:30:00,52.31,52.32,52.23,52.25,115400.0,29.9704,29.9762,29.9246,29.9361,115400.0
2012-07-31 13:00:00,52.25,52.33,52.23,52.31,103700.0,29.9361,29.9819,29.9246,29.9704,103700.0
2012-07-31 13:30:00,52.31,52.32,52.26,52.26,61800.0,29.9704,29.9762,29.9418,29.9418,61800.0
2012-07-31 14:00:00,52.26,52.26,52.17,52.24,95800.0,29.9418,29.9418,29.8902,29.9303,95800.0
2012-07-31 14:30:00,52.25,52.26,52.18,52.19,105800.0,29.9361,29.9418,29.896,29.9017,105800.0
2012-07-31 15:00:00,52.18,52.21,52.15,52.17,68200.0,29.896,29.9131,29.8788,29.8902,68200.0
2012-07-31 15:30:00,52.18,52.23,52.04,52.05,298800.0,29.896,29.9246,29.8157,29.8215,298800.0
2012-08-01 09:30:00,52.28,52.4,51.4,51.56,137700.0,29.9532,30.022,29.4491,29.5407,137700.0
2012-08-01 10:00:00,51.57,51.7,51.04,51.49,307700.0,29.5465,29.6209,29.2428,29.5006,307700.0
2012-08-01 10:30:00,51.5,51.65,51.42,51.58,125700.0,29.5064,29.5923,29.4605,29.5522,125700.0
2012-08-01 11:00:00,51.57,51.6,51.5,51.58,99300.0,29.5465,29.5636,29.5064,29.5522,99300.0
2012-08-01 11:30:00,51.59,51.66,51.5,51.57,144600.0,29.5579,29.598,29.5064,29.5465,144600.0
2012-08-01 12:00:00,51.58,51.65,51.56,51.57,121700.0,29.5522,29.5923,29.5407,29.5465,121700.0
2012-08-01 12:30:00,51.57,51.64,51.49,51.52,115800.0,29.5465,29.5866,29.5006,29.5178,115800.0
2012-08-01 13:00:00,51.53,51.63,51.45,51.5,67000.0,29.5235,29.5808,29.4777,29.5064,67000.0
2012-08-01 13:30:00,51.5,51.57,51.48,51.51,89700.0,29.5064,29.5465,29.4949,29.5121,89700.0
2012-08-01 14:00:00,51.51,51.57,51.11,51.26,170700.0,29.5121,29.5465,29.2829,29.3688,170700.0
2012-08-01 14:30:00,51.26,51.27,51.15,51.26,194500.0,29.3688,29.3746,29.3058,29.3688,194500.0
2012-08-01 15:00:00,51.28,51.44,51.24,51.4,155200.0,29.3803,29.472,29.3574,29.4491,155200.0
2012-08-01 15:30:00,51.4,51.42,51.11,51.11,320500.0,29.4491,29.4605,29.2829,29.2829,320500.0
2012-08-02 09:30:00,50.94,51.06,50.56,50.93,203800.0,29.1855,29.2543,28.9678,29.1798,203800.0
2012-08-02 10:00:00,50.94,51.01,50.74,50.96,127500.0,29.1855,29.2256,29.0709,29.197,127500.0
2012-08-02 10:30:00,50.99,50.99,50.46,50.48,121000.0,29.2142,29.2142,28.9105,28.922,121000.0
2012-08-02 11:00:00,50.46,50.51,50.3,50.34,181500.0,28.9105,28.9391,28.8188,28.8417,181500.0
2012-08-02 11:30:00,50.35,50.36,50.15,50.22,181100.0,28.8475,28.8532,28.7329,28.773,181100.0
2012-08-02 12:00:00,50.21,50.24,49.87,49.87,145900.0,28.7673,28.7845,28.5725,28.5725,145900.0
2012-08-02 12:30:00,49.88,49.88,49.54,49.82,294200.0,28.5782,28.5782,28.3834,28.5438,294200.0
2012-08-02 13:00:00,49.82,49.83,49.58,49.66,187000.0,28.5438,28.5495,28.4063,28.4521,187000.0
2012-08-02 13:30:00,49.65,49.71,49.57,49.6,181500.0,28.4464,28.4808,28.4006,28.4178,181500.0
2012-08-02 14:00:00,49.59,49.66,49.55,49.57,218200.0,28.412,28.4521,28.3891,28.4006,218200.0
2012-08-02 14:30:00,49.56,49.74,49.56,49.58,279100.0,28.3949,28.498,28.3949,28.4063,279100.0
2012-08-02 15:00:00,49.58,49.67,49.54,49.62,301300.0,28.4063,28.4579,28.3834,28.4292,301300.0
2012-08-02 15:30:00,49.62,49.9,49.6,49.82,652000.0,28.4292,28.5897,28.4178,28.5438,652000.0
2012-08-03 09:30:00,50.26,50.7,49.59,50.15,368800.0,28.7959,29.048,28.412,28.7329,368800.0
2012-08-03 10:00:00,50.15,50.26,50.07,50.21,358500.0,28.7329,28.7959,28.6871,28.7673,358500.0
2012-08-03 10:30:00,50.21,50.33,50.09,50.28,146400.0,28.7673,28.836,28.6985,28.8074,146400.0
2012-08-03 11:00:00,50.28,50.35,50.19,50.27,154100.0,28.8074,28.8475,28.7558,28.8016,154100.0
2012-08-03 11:30:00,50.27,50.61,50.26,50.57,215600.0,28.8016,28.9964,28.7959,28.9735,215600.0
2012-08-03 12:00:00,50.57,50.74,50.57,50.7,133300.0,28.9735,29.0709,28.9735,29.048,133300.0
2012-08-03 12:30:00,50.7,50.91,50.66,50.85,197300.0,29.048,29.1683,29.0251,29.1339,197300.0
2012-08-03 13:00:00,50.85,51.09,50.84,51.08,143500.0,29.1339,29.2715,29.1282,29.2657,143500.0
2012-08-03 13:30:00,51.06,51.09,50.89,50.97,123300.0,29.2543,29.2715,29.1569,29.2027,123300.0
2012-08-03 14:00:00,50.97,51.04,50.91,50.96,159900.0,29.2027,29.2428,29.1683,29.197,159900.0
2012-08-03 14:30:00,50.97,51.13,50.96,51.08,337700.0,29.2027,29.2944,29.197,29.2657,337700.0
2012-08-03 15:00:00,51.09,51.15,51.02,51.07,208200.0,29.2715,29.3058,29.2313,29.26,208200.0
2012-08-03 15:30:00,51.06,51.09,50.6,50.95,712800.0,29.2543,29.2715,28.9907,29.1912,712800.0
2012-08-06 09:30:00,51.3,51.74,50.95,51.55,98100.0,29.3918,29.6439,29.1912,29.535,98100.0
2012-08-06 10:00:00,51.55,51.64,51.45,51.64,75000.0,29.535,29.5866,29.4777,29.5866,75000.0
2012-08-06 10:30:00,51.63,51.73,51.59,51.63,55500.0,29.5808,29.6381,29.5579,29.5808,55500.0
2012-08-06 11:00:00,51.63,51.73,51.59,51.59,47000.0,29.5808,29.6381,29.5579,29.5579,47000.0
2012-08-06 11:30:00,51.58,51.71,51.54,51.56,66600.0,29.5522,29.6267,29.5293,29.5407,66600.0
2012-08-06 12:00:00,51.57,51.57,51.41,51.53,70600.0,29.5465,29.5465,29.4548,29.5235,70600.0
2012-08-06 12:30:00,51.54,51.79,51.53,51.77,66400.0,29.5293,29.6725,29.5235,29.661,66400.0
2012-08-06 13:00:00,51.76,52.0,51.75,51.99,124000.0,29.6553,29.7928,29.6496,29.7871,124000.0
2012-08-06 13:30:00,52.0,52.12,51.97,52.01,126300.0,29.7928,29.8616,29.7756,29.7986,126300.0
2012-08-06 14:00:00,52.01,52.05,51.91,51.96,140200.0,29.7986,29.8215,29.7413,29.7699,140200.0
2012-08-06 14:30:00,51.96,52.07,51.91,52.02,107600.0,29.7699,29.8329,29.7413,29.8043,107600.0
2012-08-06 15:00:00,52.02,52.1,52.0,52.04,147700.0,29.8043,29.8501,29.7928,29.8157,147700.0
2012-08-06 15:30:00,52.05,52.08,51.89,52.0,397600.0,29.8215,29.8387,29.7298,29.7928,397600.0
2012-08-07 09:30:00,52.08,53.05,52.04,53.0,513200.0,29.8387,30.3944,29.8157,30.3658,513200.0
2012-08-07 10:00:00,53.0,53.21,52.97,53.0,272200.0,30.3658,30.4861,30.3486,30.3658,272200.0
2012-08-07 10:30:00,53.0,53.21,52.88,53.15,314500.0,30.3658,30.4861,30.297,30.4517,314500.0
2012-08-07 11:00:00,53.15,53.16,52.98,53.06,200300.0,30.4517,30.4574,30.3543,30.4001,200300.0
2012-08-07 11:30:00,53.04,53.28,52.97,53.24,170000.0,30.3887,30.5262,30.3486,30.5033,170000.0
2012-08-07 12:00:00,53.26,53.37,53.19,53.29,101600.0,30.5147,30.5778,30.4746,30.5319,101600.0
2012-08-07 12:30:00,53.28,53.3,53.19,53.28,112800.0,30.5262,30.5376,30.4746,30.5262,112800.0
2012-08-07 13:00:00,53.28,53.3,53.23,53.24,95200.0,30.5262,30.5376,30.4975,30.5033,95200.0
2012-08-07 13:30:00,53.24,53.25,53.14,53.21,129600.0,30.5033,30.509,30.446,30.4861,129600.0
2012-08-07 14:00:00,53.21,53.22,52.99,53.0,114200.0,30.4861,30.4918,30.36,30.3658,114200.0
2012-08-07 14:30:00,53.0,53.11,52.99,53.1,105500.0,30.3658,30.4288,30.36,30.4231,105500.0
2012-08-07 15:00:00,53.09,53.18,53.0,53.15,126800.0,30.4173,30.4689,30.3658,30.4517,126800.0
2012-08-07 15:30:00,53.16,53.2,53.03,53.06,353600.0,30.4574,30.4804,30.383,30.4001,353600.0
2012-08-08 09:30:00,53.02,53.02,52.75,52.89,80200.0,30.3772,30.3772,30.2225,30.3027,80200.0
2012-08-08 10:00:00,52.89,52.98,52.84,52.91,77900.0,30.3027,30.3543,30.2741,30.3142,77900.0
2012-08-08 10:30:00,52.92,52.96,52.83,52.89,90800.0,30.3199,30.3428,30.2684,30.3027,90800.0
2012-08-08 11:00:00,52.89,52.9,52.84,52.86,75200.0,30.3027,30.3085,30.2741,30.2856,75200.0
2012-08-08 11:30:00,52.86,53.0,52.86,52.92,69900.0,30.2856,30.3658,30.2856,30.3199,69900.0
2012-08-08 12:00:00,52.92,53.01,52.88,52.93,338400.0,30.3199,30.3715,30.297,30.3257,338400.0
2012-08-08 12:30:00,52.93,53.02,52.92,53.02,39800.0,30.3257,30.3772,30.3199,30.3772,39800.0
2012-08-08 13:00:00,53.02,53.08,52.97,53.05,105400.0,30.3772,30.4116,30.3486,30.3944,105400.0
2012-08-08 13:30:00,53.04,53.05,52.99,53.0,54100.0,30.3887,30.3944,30.36,30.3658,54100.0
2012-08-08 14:00:00,53.0,53.04,52.9,52.94,137000.0,30.3658,30.3887,30.3085,30.3314,137000.0
2012-08-08 14:30:00,52.94,52.99,52.93,52.96,76100.0,30.3314,30.36,30.3257,30.3428,76100.0
2012-08-08 15:00:00,52.96,53.06,52.94,52.95,109100.0,30.3428,30.4001,30.3314,30.3371,109100.0
2012-08-08 15:30:00,52.94,53.01,52.94,52.96,234800.0,30.3314,30.3715,30.3314,30.3428,234800.0
2012-08-09 09:30:00,53.09,53.41,52.95,52.97,159900.0,30.4173,30.6007,30.3371,30.3486,159900.0
2012-08-09 10:00:00,52.97,53.17,52.95,53.13,65600.0,30.3486,30.4632,30.3371,30.4402,65600.0
2012-08-09 10:30:00,53.12,53.19,53.02,53.18,101900.0,30.4345,30.4746,30.3772,30.4689,101900.0
2012-08-09 11:00:00,53.19,53.3,53.15,53.29,52300.0,30.4746,30.5376,30.4517,30.5319,52300.0
2012-08-09 11:30:00,53.29,53.34,53.26,53.31,99500.0,30.5319,30.5606,30.5147,30.5434,99500.0
2012-08-09 12:00:00,53.32,53.41,53.3,53.4,46500.0,30.5491,30.6007,30.5376,30.5949,46500.0
2012-08-09 12:30:00,53.4,53.52,53.4,53.52,65300.0,30.5949,30.6637,30.5949,30.6637,65300.0
2012-08-09 13:00:00,53.54,53.6,53.53,53.55,49600.0,30.6752,30.7095,30.6694,30.6809,49600.0
2012-08-09 13:30:00,53.54,53.55,53.4,53.41,58700.0,30.6752,30.6809,30.5949,30.6007,58700.0
2012-08-09 14:00:00,53.41,53.47,53.35,53.47,57500.0,30.6007,30.635,30.5663,30.635,57500.0
2012-08-09 14:30:00,53.46,53.6,53.45,53.58,144600.0,30.6293,30.7095,30.6236,30.6981,144600.0
2012-08-09 15:00:00,53.57,53.72,53.54,53.71,193700.0,30.6923,30.7783,30.6752,30.7726,193700.0
2012-08-09 15:30:00,53.7,53.71,53.45,53.52,279300.0,30.7668,30.7726,30.6236,30.6637,279300.0
2012-08-10 09:30:00,53.41,53.51,53.0,53.38,81100.0,30.6007,30.658,30.3658,30.5835,81100.0
2012-08-10 10:00:00,53.37,53.44,53.3,53.38,70200.0,30.5778,30.6179,30.5376,30.5835,70200.0
2012-08-10 10:30:00,53.38,53.51,53.21,53.28,51300.0,30.5835,30.658,30.4861,30.5262,51300.0
2012-08-10 11:00:00,53.29,53.3,53.15,53.3,55700.0,30.5319,30.5376,30.4517,30.5376,55700.0
2012-08-10 11:30:00,53.3,53.39,53.25,53.38,31700.0,30.5376,30.5892,30.509,30.5835,31700.0
2012-08-10 12:00:00,53.38,53.5,53.31,53.49,40800.0,30.5835,30.6522,30.5434,30.6465,40800.0
2012-08-10 12:30:00,53.48,53.53,53.46,53.51,45300.0,30.6408,30.6694,30.6293,30.658,45300.0
2012-08-10 13:00:00,53.5,53.54,53.45,53.46,36000.0,30.6522,30.6752,30.6236,30.6293,36000.0
2012-08-10 13:30:00,53.47,53.52,53.46,53.49,57500.0,30.635,30.6637,30.6293,30.6465,57500.0
2012-08-10 14:00:00,53.48,53.48,53.41,53.46,54800.0,30.6408,30.6408,30.6007,30.6293,54800.0
2012-08-10 14:30:00,53.46,53.49,53.43,53.48,59300.0,30.6293,30.6465,30.6121,30.6408,59300.0
2012-08-10 15:00:00,53.48,53.57,53.46,53.55,97300.0,30.6408,30.6923,30.6293,30.6809,97300.0
2012-08-10 15:30:00,53.55,53.66,53.46,53.57,138700.0,30.6809,30.7439,30.6293,30.6923,138700.0
2012-08-13 09:30:00,53.48,53.73,53.35,53.5,81300.0,30.6408,30.784,30.5663,30.6522,81300.0
2012-08-13 10:00:00,53.5,53.54,53.2,53.31,96700.0,30.6522,30.6752,30.4804,30.5434,96700.0
2012-08-13 10:30:00,53.3,53.42,53.23,53.24,89000.0,30.5376,30.6064,30.4975,30.5033,89000.0
2012-08-13 11:00:00,53.24,53.43,53.22,53.41,60400.0,30.5033,30.6121,30.4918,30.6007,60400.0
2012-08-13 11:30:00,53.4,53.46,53.33,53.44,33000.0,30.5949,30.6293,30.5548,30.6179,33000.0
2012-08-13 12:00:00,53.44,53.44,53.25,53.27,51700.0,30.6179,30.6179,30.509,30.5205,51700.0
2012-08-13 12:30:00,53.26,53.5,53.26,53.38,57200.0,30.5147,30.6522,30.5147,30.5835,57200.0
2012-08-13 13:00:00,53.39,53.41,53.3,53.3,51800.0,30.5892,30.6007,30.5376,30.5376,51800.0
2012-08-13 13:30:00,53.32,53.34,53.27,53.31,40400.0,30.5491,30.5606,30.5205,30.5434,40400.0
2012-08-13 14:00:00,53.31,53.42,53.29,53.38,90200.0,30.5434,30.6064,30.5319,30.5835,90200.0
2012-08-13 14:30:00,53.37,53.53,53.37,53.47,47500.0,30.5778,30.6694,30.5778,30.635,47500.0
2012-08-13 15:00:00,53.47,53.48,53.34,53.36,137100.0,30.635,30.6408,30.5606,30.572,137100.0
2012-08-13 15:30:00,53.36,53.51,53.35,53.48,158000.0,30.572,30.658,30.5663,30.6408,158000.0
2012-08-14 09:30:00,53.46,53.58,53.15,53.29,159300.0,30.6293,30.6981,30.4517,30.5319,159300.0
2012-08-14 10:00:00,53.28,53.4,53.18,53.23,238200.0,30.5262,30.5949,30.4689,30.4975,238200.0
2012-08-14 10:30:00,53.22,53.23,52.9,52.99,178600.0,30.4918,30.4975,30.3085,30.36,178600.0
2012-08-14 11:00:00,52.99,53.01,52.81,52.82,68000.0,30.36,30.3715,30.2569,30.2626,68000.0
2012-08-14 11:30:00,52.82,53.06,52.79,52.97,62900.0,30.2626,30.4001,30.2454,30.3486,62900.0
2012-08-14 12:00:00,52.97,53.0,52.87,52.91,58900.0,30.3486,30.3658,30.2913,30.3142,58900.0
2012-08-14 12:30:00,52.9,52.91,52.68,52.8,54300.0,30.3085,30.3142,30.1824,30.2512,54300.0
2012-08-14 13:00:00,52.8,52.8,52.64,52.65,67800.0,30.2512,30.2512,30.1595,30.1652,67800.0
2012-08-14 13:30:00,52.65,52.81,52.64,52.77,44800.0,30.1652,30.2569,30.1595,30.234,44800.0
2012-08-14 14:00:00,52.77,52.85,52.7,52.78,102400.0,30.234,30.2798,30.1939,30.2397,102400.0
2012-08-14 14:30:00,52.78,52.8,52.66,52.75,74300.0,30.2397,30.2512,30.171,30.2225,74300.0
2012-08-14 15:00:00,52.77,52.78,52.57,52.61,157000.0,30.234,30.2397,30.1194,30.1423,157000.0
2012-08-14 15:30:00,52.61,52.61,52.33,52.58,533100.0,30.1423,30.1423,29.9819,30.1251,533100.0
2012-08-15 09:30:00,52.69,52.84,52.34,52.67,89600.0,30.1882,30.2741,29.9876,30.1767,89600.0
2012-08-15 10:00:00,52.7,52.75,52.65,52.66,55000.0,30.1939,30.2225,30.1652,30.171,55000.0
2012-08-15 10:30:00,52.66,52.78,52.63,52.76,38600.0,30.171,30.2397,30.1538,30.2283,38600.0
2012-08-15 11:00:00,52.77,52.78,52.67,52.72,38900.0,30.234,30.2397,30.1767,30.2053,38900.0
2012-08-15 11:30:00,52.73,52.78,52.73,52.74,42400.0,30.2111,30.2397,30.2111,30.2168,42400.0
2012-08-15 12:00:00,52.76,52.79,52.71,52.73,57600.0,30.2283,30.2454,30.1996,30.2111,57600.0
2012-08-15 12:30:00,52.73,52.76,52.69,52.74,32000.0,30.2111,30.2283,30.1882,30.2168,32000.0
2012-08-15 13:00:00,52.74,52.74,52.67,52.71,25900.0,30.2168,30.2168,30.1767,30.1996,25900.0
2012-08-15 13:30:00,52.71,52.71,52.63,52.7,53600.0,30.1996,30.1996,30.1538,30.1939,53600.0
2012-08-15 14:00:00,52.7,52.8,52.64,52.8,33400.0,30.1939,30.2512,30.1595,30.2512,33400.0
2012-08-15 14:30:00,52.79,52.86,52.74,52.81,48800.0,30.2454,30.2856,30.2168,30.2569,48800.0
2012-08-15 15:00:00,52.81,52.81,52.62,52.67,107800.0,30.2569,30.2569,30.148,30.1767,107800.0
2012-08-15 15:30:00,52.66,52.69,52.59,52.65,159100.0,30.171,30.1882,30.1309,30.1652,159100.0
2012-08-16 09:30:00,52.52,52.91,52.52,52.83,81200.0,30.0908,30.3142,30.0908,30.2684,81200.0
2012-08-16 10:00:00,52.84,52.88,52.73,52.84,97400.0,30.2741,30.297,30.2111,30.2741,97400.0
2012-08-16 10:30:00,52.85,53.09,52.85,53.08,52600.0,30.2798,30.4173,30.2798,30.4116,52600.0
2012-08-16 11:00:00,53.07,53.12,52.95,53.0,49900.0,30.4059,30.4345,30.3371,30.3658,49900.0
2012-08-16 11:30:00,53.0,53.27,52.99,53.26,84800.0,30.3658,30.5205,30.36,30.5147,84800.0
2012-08-16 12:00:00,53.27,53.35,53.2,53.29,98000.0,30.5205,30.5663,30.4804,30.5319,98000.0
2012-08-16 12:30:00,53.27,53.41,53.23,53.4,86000.0,30.5205,30.6007,30.4975,30.5949,86000.0
2012-08-16 13:00:00,53.4,53.48,53.36,53.47,61400.0,30.5949,30.6408,30.572,30.635,61400.0
2012-08-16 13:30:00,53.46,53.49,53.37,53.46,97200.0,30.6293,30.6465,30.5778,30.6293,97200.0
2012-08-16 14:00:00,53.46,53.55,53.4,53.48,129900.0,30.6293,30.6809,30.5949,30.6408,129900.0
2012-08-16 14:30:00,53.47,53.66,53.44,53.44,177700.0,30.635,30.7439,30.6179,30.6179,177700.0
2012-08-16 15:00:00,53.44,53.55,53.36,53.53,114500.0,30.6179,30.6809,30.572,30.6694,114500.0
2012-08-16 15:30:00,53.51,53.54,53.39,53.49,344200.0,30.658,30.6752,30.5892,30.6465,344200.0
2012-08-17 09:30:00,53.78,54.12,52.97,54.07,422400.0,30.8127,31.0075,30.3486,30.9788,422400.0
2012-08-17 10:00:00,54.06,54.12,53.85,53.85,133800.0,30.9731,31.0075,30.8528,30.8528,133800.0
2012-08-17 10:30:00,53.85,54.01,53.77,54.01,104200.0,30.8528,30.9444,30.8069,30.9444,104200.0
2012-08-17 11:00:00,54.01,54.04,53.81,53.94,130600.0,30.9444,30.9616,30.8298,30.9043,130600.0
2012-08-17 11:30:00,53.94,54.0,53.85,53.99,89900.0,30.9043,30.9387,30.8528,30.933,89900.0
2012-08-17 12:00:00,53.99,54.12,53.99,54.03,119800.0,30.933,31.0075,30.933,30.9559,119800.0
2012-08-17 12:30:00,54.02,54.1,53.99,54.01,107400.0,30.9502,30.996,30.933,30.9444,107400.0
2012-08-17 13:00:00,54.01,54.03,53.96,54.02,83000.0,30.9444,30.9559,30.9158,30.9502,83000.0
2012-08-17 13:30:00,54.02,54.15,54.01,54.09,69900.0,30.9502,31.0246,30.9444,30.9903,69900.0
2012-08-17 14:00:00,54.08,54.09,53.98,54.01,80300.0,30.9845,30.9903,30.9272,30.9444,80300.0
2012-08-17 14:30:00,54.02,54.07,53.94,54.06,146900.0,30.9502,30.9788,30.9043,30.9731,146900.0
2012-08-17 15:00:00,54.06,54.13,53.96,54.04,158500.0,30.9731,31.0132,30.9158,30.9616,158500.0
2012-08-17 15:30:00,54.04,54.12,53.98,54.09,319600.0,30.9616,31.0075,30.9272,30.9903,319600.0
2012-08-20 09:30:00,54.02,54.96,53.92,54.41,353100.0,30.9502,31.4887,30.8929,31.1736,353100.0
2012-08-20 10:00:00,54.41,54.53,53.95,54.0,164000.0,31.1736,31.2424,30.9101,30.9387,164000.0
2012-08-20 10:30:00,54.0,54.44,53.96,54.36,147600.0,30.9387,31.1908,30.9158,31.145,147600.0
2012-08-20 11:00:00,54.35,54.49,54.33,54.34,118800.0,31.1392,31.2194,31.1278,31.1335,118800.0
2012-08-20 11:30:00,54.34,54.43,54.28,54.36,64000.0,31.1335,31.1851,31.0991,31.145,64000.0
2012-08-20 12:00:00,54.36,54.45,54.13,54.13,76700.0,31.145,31.1965,31.0132,31.0132,76700.0
2012-08-20 12:30:00,54.13,54.33,54.13,54.16,75400.0,31.0132,31.1278,31.0132,31.0304,75400.0
2012-08-20 13:00:00,54.16,54.22,54.1,54.1,51800.0,31.0304,31.0647,30.996,30.996,51800.0
2012-08-20 13:30:00,54.1,54.16,54.0,54.14,57900.0,30.996,31.0304,30.9387,31.0189,57900.0
2012-08-20 14:00:00,54.14,54.14,54.02,54.11,139100.0,31.0189,31.0189,30.9502,31.0017,139100.0
2012-08-20 14:30:00,54.13,54.18,54.08,54.09,73600.0,31.0132,31.0418,30.9845,30.9903,73600.0
2012-08-20 15:00:00,54.09,54.11,53.98,54.03,103500.0,30.9903,31.0017,30.9272,30.9559,103500.0
2012-08-20 15:30:00,54.04,54.06,53.89,53.99,417900.0,30.9616,30.9731,30.8757,30.933,417900.0
2012-08-21 09:30:00,54.0,54.5,53.91,53.95,89200.0,30.9387,31.2252,30.8871,30.9101,89200.0
2012-08-21 10:00:00,53.95,54.17,53.95,54.16,98500.0,30.9101,31.0361,30.9101,31.0304,98500.0
2012-08-21 10:30:00,54.16,54.22,53.95,53.97,70300.0,31.0304,31.0647,30.9101,30.9215,70300.0
2012-08-21 11:00:00,53.98,54.03,53.77,53.77,101800.0,30.9272,30.9559,30.8069,30.8069,101800.0
2012-08-21 11:30:00,53.77,54.02,53.7,53.96,101600.0,30.8069,30.9502,30.7668,30.9158,101600.0
2012-08-21 12:00:00,53.95,54.02,53.89,53.93,36600.0,30.9101,30.9502,30.8757,30.8986,36600.0
2012-08-21 12:30:00,53.94,53.97,53.8,53.83,44000.0,30.9043,30.9215,30.8241,30.8413,44000.0
2012-08-21 13:00:00,53.84,53.84,53.68,53.71,111200.0,30.847,30.847,30.7554,30.7726,111200.0
2012-08-21 13:30:00,53.71,53.76,53.64,53.73,59400.0,30.7726,30.8012,30.7324,30.784,59400.0
2012-08-21 14:00:00,53.72,53.72,53.52,53.53,69300.0,30.7783,30.7783,30.6637,30.6694,69300.0
2012-08-21 14:30:00,53.54,53.62,53.47,53.59,64400.0,30.6752,30.721,30.635,30.7038,64400.0
2012-08-21 15:00:00,53.59,53.61,53.38,53.45,91900.0,30.7038,30.7153,30.5835,30.6236,91900.0
2012-08-21 15:30:00,53.45,53.63,53.44,53.58,276300.0,30.6236,30.7267,30.6179,30.6981,276300.0
2012-08-22 09:30:00,53.26,53.64,53.17,53.19,190500.0,30.5147,30.7324,30.4632,30.4746,190500.0
2012-08-22 10:00:00,53.19,53.31,52.88,53.09,131500.0,30.4746,30.5434,30.297,30.4173,131500.0
2012-08-22 10:30:00,53.08,53.34,52.75,52.77,86100.0,30.4116,30.5606,30.2225,30.234,86100.0
2012-08-22 11:00:00,52.77,53.03,52.73,53.03,73500.0,30.234,30.383,30.2111,30.383,73500.0
2012-08-22 11:30:00,53.02,53.24,52.96,53.2,74500.0,30.3772,30.5033,30.3428,30.4804,74500.0
2012-08-22 12:00:00,53.2,53.24,53.08,53.14,45500.0,30.4804,30.5033,30.4116,30.446,45500.0
2012-08-22 12:30:00,53.14,53.17,53.02,53.06,41200.0,30.446,30.4632,30.3772,30.4001,41200.0
2012-08-22 13:00:00,53.06,53.11,53.04,53.07,35500.0,30.4001,30.4288,30.3887,30.4059,35500.0
2012-08-22 13:30:00,53.08,53.17,53.0,53.03,68200.0,30.4116,30.4632,30.3658,30.383,68200.0
2012-08-22 14:00:00,53.04,53.19,52.96,53.06,113200.0,30.3887,30.4746,30.3428,30.4001,113200.0
2012-08-22 14:30:00,53.1,53.39,53.08,53.36,165100.0,30.4231,30.5892,30.4116,30.572,165100.0
2012-08-22 15:00:00,53.36,53.56,53.34,53.55,139300.0,30.572,30.6866,30.5606,30.6809,139300.0
2012-08-22 15:30:00,53.54,53.67,53.42,53.54,386600.0,30.6752,30.7496,30.6064,30.6752,386600.0
2012-08-23 09:30:00,53.59,53.65,53.28,53.55,152800.0,30.7038,30.7382,30.5262,30.6809,152800.0
2012-08-23 10:00:00,53.55,53.59,53.47,53.54,88700.0,30.6809,30.7038,30.635,30.6752,88700.0
2012-08-23 10:30:00,53.53,53.6,53.27,53.33,105000.0,30.6694,30.7095,30.5205,30.5548,105000.0
2012-08-23 11:00:00,53.35,53.48,53.33,53.45,77400.0,30.5663,30.6408,30.5548,30.6236,77400.0
2012-08-23 11:30:00,53.43,53.43,53.32,53.39,35200.0,30.6121,30.6121,30.5491,30.5892,35200.0
2012-08-23 12:00:00,53.4,53.47,53.35,53.41,58600.0,30.5949,30.635,30.5663,30.6007,58600.0
2012-08-23 12:30:00,53.39,53.43,53.29,53.43,114600.0,30.5892,30.6121,30.5319,30.6121,114600.0
2012-08-23 13:00:00,53.41,53.5,53.38,53.45,82800.0,30.6007,30.6522,30.5835,30.6236,82800.0
2012-08-23 13:30:00,53.44,53.46,53.32,53.35,64000.0,30.6179,30.6293,30.5491,30.5663,64000.0
2012-08-23 14:00:00,53.36,53.4,53.33,53.34,67800.0,30.572,30.5949,30.5548,30.5606,67800.0
2012-08-23 14:30:00,53.34,53.51,53.27,53.45,124600.0,30.5606,30.658,30.5205,30.6236,124600.0
2012-08-23 15:00:00,53.45,53.53,53.41,53.5,113700.0,30.6236,30.6694,30.6007,30.6522,113700.0
2012-08-23 15:30:00,53.51,53.51,53.29,53.3,266200.0,30.658,30.658,30.5319,30.5376,266200.0
2012-08-24 09:30:00,53.14,53.28,52.88,53.13,109000.0,30.446,30.5262,30.297,30.4402,109000.0
2012-08-24 10:00:00,53.12,53.23,53.11,53.15,67100.0,30.4345,30.4975,30.4288,30.4517,67100.0
2012-08-24 10:30:00,53.14,53.32,53.13,53.24,46900.0,30.446,30.5491,30.4402,30.5033,46900.0
2012-08-24 11:00:00,53.25,53.48,53.21,53.48,59800.0,30.509,30.6408,30.4861,30.6408,59800.0
2012-08-24 11:30:00,53.47,53.58,53.47,53.56,46700.0,30.635,30.6981,30.635,30.6866,46700.0
2012-08-24 12:00:00,53.56,53.58,53.5,53.53,53400.0,30.6866,30.6981,30.6522,30.6694,53400.0
2012-08-24 12:30:00,53.54,53.55,53.47,53.55,34500.0,30.6752,30.6809,30.635,30.6809,34500.0
2012-08-24 13:00:00,53.54,53.55,53.46,53.48,39900.0,30.6752,30.6809,30.6293,30.6408,39900.0
2012-08-24 13:30:00,53.48,53.55,53.46,53.51,54700.0,30.6408,30.6809,30.6293,30.658,54700.0
2012-08-24 14:00:00,53.52,53.55,53.49,53.5,45200.0,30.6637,30.6809,30.6465,30.6522,45200.0
2012-08-24 14:30:00,53.49,53.52,53.43,53.49,75600.0,30.6465,30.6637,30.6121,30.6465,75600.0
2012-08-24 15:00:00,53.49,53.63,53.48,53.6,83000.0,30.6465,30.7267,30.6408,30.7095,83000.0
2012-08-24 15:30:00,53.6,53.75,53.58,53.63,206700.0,30.7095,30.7955,30.6981,30.7267,206700.0
2012-08-27 09:30:00,53.69,53.88,53.54,53.54,123100.0,30.7611,30.8699,30.6752,30.6752,123100.0
2012-08-27 10:00:00,53.53,53.62,53.46,53.55,57200.0,30.6694,30.721,30.6293,30.6809,57200.0
2012-08-27 10:30:00,53.55,53.61,53.33,53.57,90600.0,30.6809,30.7153,30.5548,30.6923,90600.0
2012-08-27 11:00:00,53.56,53.76,53.54,53.71,62700.0,30.6866,30.8012,30.6752,30.7726,62700.0
2012-08-27 11:30:00,53.68,53.76,53.6,53.66,61600.0,30.7554,30.8012,30.7095,30.7439,61600.0
2012-08-27 12:00:00,53.7,53.82,53.66,53.77,94000.0,30.7668,30.8356,30.7439,30.8069,94000.0
2012-08-27 12:30:00,53.78,53.79,53.65,53.68,41200.0,30.8127,30.8184,30.7382,30.7554,41200.0
2012-08-27 13:00:00,53.69,53.84,53.66,53.78,125100.0,30.7611,30.847,30.7439,30.8127,125100.0
2012-08-27 13:30:00,53.8,53.82,53.7,53.81,78700.0,30.8241,30.8356,30.7668,30.8298,78700.0
2012-08-27 14:00:00,53.8,53.82,53.7,53.8,66200.0,30.8241,30.8356,30.7668,30.8241,66200.0
2012-08-27 14:30:00,53.81,53.83,53.65,53.74,153100.0,30.8298,30.8413,30.7382,30.7897,153100.0
2012-08-27 15:00:00,53.74,53.76,53.67,53.74,150400.0,30.7897,30.8012,30.7496,30.7897,150400.0
2012-08-27 15:30:00,53.73,53.76,53.65,53.73,212000.0,30.784,30.8012,30.7382,30.784,212000.0
2012-08-28 09:30:00,53.5,53.75,53.48,53.6,95300.0,30.6522,30.7955,30.6408,30.7095,95300.0
2012-08-28 10:00:00,53.56,53.92,53.52,53.76,121400.0,30.6866,30.8929,30.6637,30.8012,121400.0
2012-08-28 10:30:00,53.79,53.94,53.7,53.85,152600.0,30.8184,30.9043,30.7668,30.8528,152600.0
2012-08-28 11:00:00,53.84,54.04,53.82,54.04,71300.0,30.847,30.9616,30.8356,30.9616,71300.0
2012-08-28 11:30:00,54.03,54.23,53.96,54.0,85400.0,30.9559,31.0705,30.9158,30.9387,85400.0
2012-08-28 12:00:00,54.0,54.12,53.91,53.92,53600.0,30.9387,31.0075,30.8871,30.8929,53600.0
2012-08-28 12:30:00,53.92,54.05,53.89,54.01,96700.0,30.8929,30.9673,30.8757,30.9444,96700.0
2012-08-28 13:00:00,54.03,54.04,53.95,54.01,62500.0,30.9559,30.9616,30.9101,30.9444,62500.0
2012-08-28 13:30:00,54.01,54.14,54.01,54.08,130100.0,30.9444,31.0189,30.9444,30.9845,130100.0
2012-08-28 14:00:00,54.08,54.15,54.08,54.15,83200.0,30.9845,31.0246,30.9845,31.0246,83200.0
2012-08-28 14:30:00,54.15,54.3,54.14,54.21,124900.0,31.0246,31.1106,31.0189,31.059,124900.0
2012-08-28 15:00:00,54.21,54.24,54.09,54.15,128000.0,31.059,31.0762,30.9903,31.0246,128000.0
2012-08-28 15:30:00,54.15,54.2,54.01,54.02,257300.0,31.0246,31.0533,30.9444,30.9502,257300.0
2012-08-29 09:30:00,54.03,54.48,54.02,54.28,164800.0,30.9559,31.2137,30.9502,31.0991,164800.0
2012-08-29 10:00:00,54.27,54.39,54.18,54.39,95300.0,31.0934,31.1621,31.0418,31.1621,95300.0
2012-08-29 10:30:00,54.38,54.44,54.27,54.27,88000.0,31.1564,31.1908,31.0934,31.0934,88000.0
2012-08-29 11:00:00,54.27,54.3,54.1,54.2,132200.0,31.0934,31.1106,30.996,31.0533,132200.0
2012-08-29 11:30:00,54.2,54.38,54.2,54.33,90600.0,31.0533,31.1564,31.0533,31.1278,90600.0
2012-08-29 12:00:00,54.33,54.37,54.32,54.36,61800.0,31.1278,31.1507,31.122,31.145,61800.0
2012-08-29 12:30:00,54.36,54.36,54.29,54.33,83700.0,31.145,31.145,31.1049,31.1278,83700.0
2012-08-29 13:00:00,54.33,54.34,54.25,54.28,71900.0,31.1278,31.1335,31.0819,31.0991,71900.0
2012-08-29 13:30:00,54.28,54.35,54.25,54.31,106600.0,31.0991,31.1392,31.0819,31.1163,106600.0
2012-08-29 14:00:00,54.3,54.37,54.26,54.35,109600.0,31.1106,31.1507,31.0877,31.1392,109600.0
2012-08-29 14:30:00,54.36,54.42,54.29,54.41,150400.0,31.145,31.1793,31.1049,31.1736,150400.0
2012-08-29 15:00:00,54.41,54.51,54.39,54.44,190100.0,31.1736,31.2309,31.1621,31.1908,190100.0
2012-08-29 15:30:00,54.46,54.48,54.16,54.42,408500.0,31.2023,31.2137,31.0304,31.1793,408500.0
2012-08-30 09:30:00,54.1,54.17,54.0,54.05,189400.0,30.996,31.0361,30.9387,30.9673,189400.0
2012-08-30 10:00:00,54.06,54.11,54.0,54.04,127600.0,30.9731,31.0017,30.9387,30.9616,127600.0
2012-08-30 10:30:00,54.03,54.1,54.0,54.09,103000.0,30.9559,30.996,30.9387,30.9903,103000.0
2012-08-30 11:00:00,54.1,54.14,54.08,54.13,63500.0,30.996,31.0189,30.9845,31.0132,63500.0
2012-08-30 11:30:00,54.14,54.28,54.1,54.23,85600.0,31.0189,31.0991,30.996,31.0705,85600.0
2012-08-30 12:00:00,54.22,54.33,54.22,54.32,94500.0,31.0647,31.1278,31.0647,31.122,94500.0
2012-08-30 12:30:00,54.32,54.48,54.32,54.45,109000.0,31.122,31.2137,31.122,31.1965,109000.0
2012-08-30 13:00:00,54.45,54.45,54.33,54.36,79300.0,31.1965,31.1965,31.1278,31.145,79300.0
2012-08-30 13:30:00,54.35,54.37,54.33,54.36,63600.0,31.1392,31.1507,31.1278,31.145,63600.0
2012-08-30 14:00:00,54.36,54.43,54.34,54.39,66800.0,31.145,31.1851,31.1335,31.1621,66800.0
2012-08-30 14:30:00,54.4,54.49,54.39,54.46,71300.0,31.1679,31.2194,31.1621,31.2023,71300.0
2012-08-30 15:00:00,54.46,54.6,54.45,54.57,135800.0,31.2023,31.2825,31.1965,31.2653,135800.0
2012-08-30 15:30:00,54.57,54.59,54.26,54.51,324000.0,31.2653,31.2767,31.0877,31.2309,324000.0
2012-08-31 09:30:00,54.64,54.89,54.51,54.75,156400.0,31.3054,31.4486,31.2309,31.3684,156400.0
2012-08-31 10:00:00,54.74,54.88,54.63,54.79,365500.0,31.3627,31.4429,31.2997,31.3913,365500.0
2012-08-31 10:30:00,54.78,54.93,54.66,54.83,102100.0,31.3856,31.4715,31.3168,31.4142,102100.0
2012-08-31 11:00:00,54.83,54.89,54.7,54.76,114700.0,31.4142,31.4486,31.3398,31.3741,114700.0
2012-08-31 11:30:00,54.76,54.84,54.71,54.8,99500.0,31.3741,31.42,31.3455,31.3971,99500.0
2012-08-31 12:00:00,54.8,54.84,54.68,54.72,162000.0,31.3971,31.42,31.3283,31.3512,162000.0
2012-08-31 12:30:00,54.73,54.81,54.72,54.74,118400.0,31.3569,31.4028,31.3512,31.3627,118400.0
2012-08-31 13:00:00,54.75,54.77,54.7,54.73,157100.0,31.3684,31.3799,31.3398,31.3569,157100.0
2012-08-31 13:30:00,54.73,54.81,54.72,54.74,133900.0,31.3569,31.4028,31.3512,31.3627,133900.0
2012-08-31 14:00:00,54.74,54.84,54.65,54.8,102000.0,31.3627,31.42,31.3111,31.3971,102000.0
2012-08-31 14:30:00,54.81,54.87,54.77,54.83,107600.0,31.4028,31.4372,31.3799,31.4142,107600.0
2012-08-31 15:00:00,54.84,54.86,54.81,54.82,203400.0,31.42,31.4314,31.4028,31.4085,203400.0
2012-08-31 15:30:00,54.83,54.91,54.75,54.9,416500.0,31.4142,31.4601,31.3684,31.4543,416500.0
2012-09-04 09:30:00,54.9,55.34,54.8,54.83,175600.0,31.4543,31.7064,31.3971,31.4142,175600.0
2012-09-04 10:00:00,54.82,55.05,54.61,55.0,189900.0,31.4085,31.5403,31.2882,31.5116,189900.0
2012-09-04 10:30:00,55.0,55.1,54.98,55.1,108800.0,31.5116,31.5689,31.5002,31.5689,108800.0
2012-09-04 11:00:00,55.09,55.27,55.05,55.27,57200.0,31.5632,31.6663,31.5403,31.6663,57200.0
2012-09-04 11:30:00,55.26,55.31,55.05,55.05,95100.0,31.6606,31.6893,31.5403,31.5403,95100.0
2012-09-04 12:00:00,55.06,55.06,54.98,55.0,72000.0,31.546,31.546,31.5002,31.5116,72000.0
2012-09-04 12:30:00,55.0,55.06,54.98,55.02,41800.0,31.5116,31.546,31.5002,31.5231,41800.0
2012-09-04 13:00:00,55.02,55.05,55.0,55.02,41200.0,31.5231,31.5403,31.5116,31.5231,41200.0
2012-09-04 13:30:00,55.03,55.08,55.02,55.05,47200.0,31.5288,31.5575,31.5231,31.5403,47200.0
2012-09-04 14:00:00,55.06,55.16,55.03,55.15,63400.0,31.546,31.6033,31.5288,31.5976,63400.0
2012-09-04 14:30:00,55.16,55.32,55.16,55.19,65300.0,31.6033,31.695,31.6033,31.6205,65300.0
2012-09-04 15:00:00,55.2,55.24,55.16,55.23,82300.0,31.6262,31.6491,31.6033,31.6434,82300.0
2012-09-04 15:30:00,55.24,55.3,55.13,55.29,317300.0,31.6491,31.6835,31.5861,31.6778,317300.0
2012-09-05 09:30:00,54.98,55.16,54.1,54.62,609000.0,31.5002,31.6033,30.996,31.2939,609000.0
2012-09-05 10:00:00,54.62,55.11,54.55,55.1,365200.0,31.2939,31.5747,31.2538,31.5689,365200.0
2012-09-05 10:30:00,55.1,55.36,55.09,55.29,348500.0,31.5689,31.7179,31.5632,31.6778,348500.0
2012-09-05 11:00:00,55.29,55.3,55.0,55.05,166700.0,31.6778,31.6835,31.5116,31.5403,166700.0
2012-09-05 11:30:00,55.05,55.15,55.01,55.02,128000.0,31.5403,31.5976,31.5174,31.5231,128000.0
2012-09-05 12:00:00,55.02,55.07,55.0,55.06,179100.0,31.5231,31.5517,31.5116,31.546,179100.0
2012-09-05 12:30:00,55.06,55.1,55.04,55.09,101600.0,31.546,31.5689,31.5346,31.5632,101600.0
2012-09-05 13:00:00,55.08,55.29,55.08,55.24,104600.0,31.5575,31.6778,31.5575,31.6491,104600.0
2012-09-05 13:30:00,55.23,55.24,54.99,55.06,145600.0,31.6434,31.6491,31.5059,31.546,145600.0
2012-09-05 14:00:00,55.07,55.18,55.02,55.15,107300.0,31.5517,31.6148,31.5231,31.5976,107300.0
2012-09-05 14:30:00,55.14,55.29,55.14,55.29,134000.0,31.5919,31.6778,31.5919,31.6778,134000.0
2012-09-05 15:00:00,55.29,55.29,55.21,55.26,181900.0,31.6778,31.6778,31.632,31.6606,181900.0
2012-09-05 15:30:00,55.27,55.34,55.07,55.31,507000.0,31.6663,31.7064,31.5517,31.6893,507000.0
2012-09-06 09:30:00,55.3,55.42,54.66,55.4,251600.0,31.9364,32.0057,31.5668,31.9941,251600.0
2012-09-06 10:00:00,55.4,55.7,55.4,55.5,177300.0,31.9941,32.1674,31.9941,32.0519,177300.0
2012-09-06 10:30:00,55.5,55.71,55.5,55.71,109100.0,32.0519,32.1731,32.0519,32.1731,109100.0
2012-09-06 11:00:00,55.71,55.82,55.68,55.81,130500.0,32.1731,32.2367,32.1558,32.2309,130500.0
2012-09-06 11:30:00,55.82,55.93,55.8,55.88,205000.0,32.2367,32.3002,32.2251,32.2713,205000.0
2012-09-06 12:00:00,55.88,56.2,55.85,56.19,153500.0,32.2713,32.4561,32.254,32.4503,153500.0
2012-09-06 12:30:00,56.17,56.32,56.17,56.26,99400.0,32.4388,32.5254,32.4388,32.4908,99400.0
2012-09-06 13:00:00,56.24,56.33,56.18,56.3,116700.0,32.4792,32.5312,32.4446,32.5139,116700.0
2012-09-06 13:30:00,56.29,56.33,56.28,56.28,93300.0,32.5081,32.5312,32.5023,32.5023,93300.0
2012-09-06 14:00:00,56.29,56.4,56.25,56.4,159200.0,32.5081,32.5716,32.485,32.5716,159200.0
2012-09-06 14:30:00,56.4,56.4,56.3,56.31,162600.0,32.5716,32.5716,32.5139,32.5196,162600.0
2012-09-06 15:00:00,56.32,56.35,56.22,56.33,205100.0,32.5254,32.5427,32.4677,32.5312,205100.0
2012-09-06 15:30:00,56.33,56.47,56.32,56.39,514000.0,32.5312,32.612,32.5254,32.5658,514000.0
2012-09-07 09:30:00,56.49,56.69,55.98,56.55,238500.0,32.6236,32.7391,32.3291,32.6583,238500.0
2012-09-07 10:00:00,56.55,56.88,56.54,56.83,136300.0,32.6583,32.8488,32.6525,32.82,136300.0
2012-09-07 10:30:00,56.82,56.94,56.76,56.9,134300.0,32.8142,32.8835,32.7795,32.8604,134300.0
2012-09-07 11:00:00,56.9,57.13,56.85,57.09,204000.0,32.8604,32.9932,32.8315,32.9701,204000.0
2012-09-07 11:30:00,57.1,57.4,57.09,57.34,229800.0,32.9759,33.1491,32.9701,33.1145,229800.0
2012-09-07 12:00:00,57.34,57.52,57.33,57.48,173300.0,33.1145,33.2184,33.1087,33.1953,173300.0
2012-09-07 12:30:00,57.48,57.64,57.43,57.5,195700.0,33.1953,33.2877,33.1665,33.2069,195700.0
2012-09-07 13:00:00,57.5,57.8,57.49,57.79,363000.0,33.2069,33.3801,33.2011,33.3744,363000.0
2012-09-07 13:30:00,57.78,58.58,57.73,58.35,675700.0,33.3686,33.8306,33.3397,33.6978,675700.0
2012-09-07 14:00:00,58.34,58.54,58.26,58.44,394900.0,33.692,33.8075,33.6458,33.7497,394900.0
2012-09-07 14:30:00,58.44,58.5,58.35,58.38,261900.0,33.7497,33.7844,33.6978,33.7151,261900.0
2012-09-07 15:00:00,58.38,58.41,58.27,58.35,803200.0,33.7151,33.7324,33.6516,33.6978,803200.0
2012-09-07 15:30:00,58.35,58.41,58.06,58.4,1067400.0,33.6978,33.7324,33.5303,33.7266,1067400.0
2012-09-10 09:30:00,58.41,58.62,58.2,58.56,301900.0,33.7324,33.8537,33.6111,33.819,301900.0
2012-09-10 10:00:00,58.57,58.72,58.55,58.67,155100.0,33.8248,33.9114,33.8133,33.8826,155100.0
2012-09-10 10:30:00,58.67,58.75,58.58,58.63,184400.0,33.8826,33.9288,33.8306,33.8595,184400.0
2012-09-10 11:00:00,58.65,58.66,58.55,58.59,129500.0,33.871,33.8768,33.8133,33.8364,129500.0
2012-09-10 11:30:00,58.59,58.63,58.57,58.59,112800.0,33.8364,33.8595,33.8248,33.8364,112800.0
2012-09-10 12:00:00,58.6,58.67,58.6,58.62,144500.0,33.8421,33.8826,33.8421,33.8537,144500.0
2012-09-10 12:30:00,58.63,58.67,58.58,58.65,91300.0,33.8595,33.8826,33.8306,33.871,91300.0
2012-09-10 13:00:00,58.65,58.66,58.56,58.58,147600.0,33.871,33.8768,33.819,33.8306,147600.0
2012-09-10 13:30:00,58.58,58.61,58.55,58.59,97100.0,33.8306,33.8479,33.8133,33.8364,97100.0
2012-09-10 14:00:00,58.58,58.66,58.58,58.65,145800.0,33.8306,33.8768,33.8306,33.871,145800.0
2012-09-10 14:30:00,58.64,58.66,58.51,58.54,217900.0,33.8652,33.8768,33.7902,33.8075,217900.0
2012-09-10 15:00:00,58.54,58.6,58.54,58.57,265300.0,33.8075,33.8421,33.8075,33.8248,265300.0
2012-09-10 15:30:00,58.57,58.63,58.51,58.63,615300.0,33.8248,33.8595,33.7902,33.8595,615300.0
2012-09-11 09:30:00,58.4,58.47,58.12,58.36,278500.0,33.7266,33.7671,33.5649,33.7035,278500.0
2012-09-11 10:00:00,58.37,58.42,58.32,58.35,124000.0,33.7093,33.7382,33.6804,33.6978,124000.0
2012-09-11 10:30:00,58.36,58.43,58.35,58.38,147400.0,33.7035,33.744,33.6978,33.7151,147400.0
2012-09-11 11:00:00,58.39,58.55,58.39,58.54,105400.0,33.7209,33.8133,33.7209,33.8075,105400.0
2012-09-11 11:30:00,58.54,58.55,58.48,58.5,58900.0,33.8075,33.8133,33.7728,33.7844,58900.0
2012-09-11 12:00:00,58.5,58.54,58.49,58.5,56400.0,33.7844,33.8075,33.7786,33.7844,56400.0
2012-09-11 12:30:00,58.51,58.52,58.41,58.42,357500.0,33.7902,33.7959,33.7324,33.7382,357500.0
2012-09-11 13:00:00,58.42,58.48,58.41,58.45,348400.0,33.7382,33.7728,33.7324,33.7555,348400.0
2012-09-11 13:30:00,58.45,58.51,58.44,58.46,105700.0,33.7555,33.7902,33.7497,33.7613,105700.0
2012-09-11 14:00:00,58.47,58.48,58.43,58.46,150300.0,33.7671,33.7728,33.744,33.7613,150300.0
2012-09-11 14:30:00,58.46,58.59,58.44,58.59,112000.0,33.7613,33.8364,33.7497,33.8364,112000.0
2012-09-11 15:00:00,58.59,58.6,58.44,58.5,212600.0,33.8364,33.8421,33.7497,33.7844,212600.0
2012-09-11 15:30:00,58.5,58.59,58.43,58.58,645300.0,33.7844,33.8364,33.744,33.8306,645300.0
2012-09-12 09:30:00,58.71,59.1,58.5,58.81,93800.0,33.9057,34.1309,33.7844,33.9634,93800.0
2012-09-12 10:00:00,58.82,58.94,58.7,58.7,79300.0,33.9692,34.0385,33.8999,33.8999,79300.0
2012-09-12 10:30:00,58.7,58.75,58.62,58.72,114400.0,33.8999,33.9288,33.8537,33.9114,114400.0
2012-09-12 11:00:00,58.72,58.96,58.72,58.95,66500.0,33.9114,34.0501,33.9114,34.0443,66500.0
2012-09-12 11:30:00,58.95,59.0,58.92,58.95,74600.0,34.0443,34.0732,34.027,34.0443,74600.0
2012-09-12 12:00:00,58.95,58.97,58.78,58.79,73800.0,34.0443,34.0558,33.9461,33.9519,73800.0
2012-09-12 12:30:00,58.8,58.88,58.79,58.86,65200.0,33.9577,34.0039,33.9519,33.9923,65200.0
2012-09-12 13:00:00,58.85,58.93,58.78,58.81,74600.0,33.9865,34.0327,33.9461,33.9634,74600.0
2012-09-12 13:30:00,58.81,58.85,58.76,58.85,59700.0,33.9634,33.9865,33.9346,33.9865,59700.0
2012-09-12 14:00:00,58.85,58.9,58.83,58.87,58200.0,33.9865,34.0154,33.975,33.9981,58200.0
2012-09-12 14:30:00,58.85,59.02,58.78,59.02,106900.0,33.9865,34.0847,33.9461,34.0847,106900.0
2012-09-12 15:00:00,59.02,59.02,58.91,58.92,97100.0,34.0847,34.0847,34.0212,34.027,97100.0
2012-09-12 15:30:00,58.93,58.96,58.8,58.95,311100.0,34.0327,34.0501,33.9577,34.0443,311100.0
2012-09-13 09:30:00,59.05,59.13,58.61,58.73,87800.0,34.102,34.1482,33.8479,33.9172,87800.0
2012-09-13 10:00:00,58.74,58.92,58.68,58.68,96400.0,33.923,34.027,33.8883,33.8883,96400.0
2012-09-13 10:30:00,58.7,58.77,58.64,58.68,103500.0,33.8999,33.9403,33.8652,33.8883,103500.0
2012-09-13 11:00:00,58.7,58.71,58.66,58.68,75600.0,33.8999,33.9057,33.8768,33.8883,75600.0
2012-09-13 11:30:00,58.68,58.7,58.44,58.44,76000.0,33.8883,33.8999,33.7497,33.7497,76000.0
2012-09-13 12:00:00,58.45,58.5,58.39,58.43,88500.0,33.7555,33.7844,33.7209,33.744,88500.0
2012-09-13 12:30:00,58.44,58.94,58.36,58.82,262300.0,33.7497,34.0385,33.7035,33.9692,262300.0
2012-09-13 13:00:00,58.81,59.06,58.81,59.04,162200.0,33.9634,34.1078,33.9634,34.0963,162200.0
2012-09-13 13:30:00,59.04,59.28,59.01,59.13,224300.0,34.0963,34.2349,34.0789,34.1482,224300.0
2012-09-13 14:00:00,59.14,59.51,59.13,59.49,187500.0,34.154,34.3677,34.1482,34.3561,187500.0
2012-09-13 14:30:00,59.48,59.52,59.25,59.25,188700.0,34.3504,34.3735,34.2175,34.2175,188700.0
2012-09-13 15:00:00,59.27,59.33,59.18,59.28,169500.0,34.2291,34.2637,34.1771,34.2349,169500.0
2012-09-13 15:30:00,59.28,59.42,59.25,59.37,439300.0,34.2349,34.3157,34.2175,34.2868,439300.0
2012-09-14 09:30:00,58.63,59.38,58.01,59.31,590100.0,33.8595,34.2926,33.5014,34.2522,590100.0
2012-09-14 10:00:00,59.27,59.78,59.24,59.42,256900.0,34.2291,34.5236,34.2118,34.3157,256900.0
2012-09-14 10:30:00,59.42,59.6,59.28,59.38,328200.0,34.3157,34.4197,34.2349,34.2926,328200.0
2012-09-14 11:00:00,59.4,60.0,59.33,59.92,479500.0,34.3042,34.6507,34.2637,34.6045,479500.0
2012-09-14 11:30:00,59.91,59.94,59.6,59.72,121200.0,34.5987,34.616,34.4197,34.489,121200.0
2012-09-14 12:00:00,59.74,59.88,59.73,59.84,111000.0,34.5005,34.5814,34.4947,34.5583,111000.0
2012-09-14 12:30:00,59.83,59.84,59.55,59.55,77600.0,34.5525,34.5583,34.3908,34.3908,77600.0
2012-09-14 13:00:00,59.56,59.67,59.49,59.5,83300.0,34.3966,34.4601,34.3561,34.3619,83300.0
2012-09-14 13:30:00,59.49,59.55,59.48,59.52,114400.0,34.3561,34.3908,34.3504,34.3735,114400.0
2012-09-14 14:00:00,59.52,59.54,59.33,59.41,163000.0,34.3735,34.385,34.2637,34.3099,163000.0
2012-09-14 14:30:00,59.4,59.42,59.29,59.39,288400.0,34.3042,34.3157,34.2406,34.2984,288400.0
2012-09-14 15:00:00,59.39,59.4,59.12,59.17,213900.0,34.2984,34.3042,34.1425,34.1713,213900.0
2012-09-14 15:30:00,59.18,59.19,58.78,58.89,767200.0,34.1771,34.1829,33.9461,34.0096,767200.0
2012-09-17 09:30:00,58.84,59.23,58.64,58.78,211400.0,33.9808,34.206,33.8652,33.9461,211400.0
2012-09-17 10:00:00,58.78,58.92,58.57,58.88,197100.0,33.9461,34.027,33.8248,34.0039,197100.0
2012-09-17 10:30:00,58.9,58.94,58.73,58.75,108600.0,34.0154,34.0385,33.9172,33.9288,108600.0
2012-09-17 11:00:00,58.76,58.81,58.62,58.67,175000.0,33.9346,33.9634,33.8537,33.8826,175000.0
2012-09-17 11:30:00,58.67,58.76,58.64,58.69,82500.0,33.8826,33.9346,33.8652,33.8941,82500.0
2012-09-17 12:00:00,58.68,58.75,58.68,58.75,107100.0,33.8883,33.9288,33.8883,33.9288,107100.0
2012-09-17 12:30:00,58.75,58.81,58.74,58.8,51100.0,33.9288,33.9634,33.923,33.9577,51100.0
2012-09-17 13:00:00,58.8,58.8,58.74,58.78,64800.0,33.9577,33.9577,33.923,33.9461,64800.0
2012-09-17 13:30:00,58.78,58.8,58.74,58.76,72900.0,33.9461,33.9577,33.923,33.9346,72900.0
2012-09-17 14:00:00,58.77,58.81,58.72,58.75,101700.0,33.9403,33.9634,33.9114,33.9288,101700.0
2012-09-17 14:30:00,58.75,58.76,58.63,58.71,106900.0,33.9288,33.9346,33.8595,33.9057,106900.0
2012-09-17 15:00:00,58.71,58.75,58.64,58.66,160400.0,33.9057,33.9288,33.8652,33.8768,160400.0
2012-09-17 15:30:00,58.66,58.85,58.61,58.71,419100.0,33.8768,33.9865,33.8479,33.9057,419100.0
2012-09-18 09:30:00,58.79,58.87,58.4,58.5,197500.0,33.9519,33.9981,33.7266,33.7844,197500.0
2012-09-18 10:00:00,58.51,58.56,58.14,58.41,201300.0,33.7902,33.819,33.5765,33.7324,201300.0
2012-09-18 10:30:00,58.41,58.53,58.36,58.53,288800.0,33.7324,33.8017,33.7035,33.8017,288800.0
2012-09-18 11:00:00,58.54,58.55,58.48,58.51,139500.0,33.8075,33.8133,33.7728,33.7902,139500.0
2012-09-18 11:30:00,58.51,58.53,58.33,58.35,132000.0,33.7902,33.8017,33.6862,33.6978,132000.0
2012-09-18 12:00:00,58.34,58.45,58.28,58.36,134900.0,33.692,33.7555,33.6573,33.7035,134900.0
2012-09-18 12:30:00,58.35,58.37,58.3,58.36,115000.0,33.6978,33.7093,33.6689,33.7035,115000.0
2012-09-18 13:00:00,58.35,58.36,58.18,58.22,115300.0,33.6978,33.7035,33.5996,33.6227,115300.0
2012-09-18 13:30:00,58.21,58.38,58.19,58.27,118100.0,33.6169,33.7151,33.6054,33.6516,118100.0
2012-09-18 14:00:00,58.27,58.45,58.26,58.44,67200.0,33.6516,33.7555,33.6458,33.7497,67200.0
2012-09-18 14:30:00,58.44,58.45,58.3,58.35,86800.0,33.7497,33.7555,33.6689,33.6978,86800.0
2012-09-18 15:00:00,58.35,58.46,58.26,58.29,183900.0,33.6978,33.7613,33.6458,33.6631,183900.0
2012-09-18 15:30:00,58.28,58.42,58.27,58.42,380900.0,33.6573,33.7382,33.6516,33.7382,380900.0
2012-09-19 09:30:00,58.64,58.7,58.35,58.64,87800.0,33.8652,33.8999,33.6978,33.8652,87800.0
2012-09-19 10:00:00,58.6,58.78,58.35,58.35,84900.0,33.8421,33.9461,33.6978,33.6978,84900.0
2012-09-19 10:30:00,58.35,58.36,57.98,57.98,140800.0,33.6978,33.7035,33.4841,33.4841,140800.0
2012-09-19 11:00:00,57.98,58.24,57.94,58.16,220900.0,33.4841,33.6342,33.461,33.588,220900.0
2012-09-19 11:30:00,58.16,58.18,58.02,58.02,70900.0,33.588,33.5996,33.5072,33.5072,70900.0
2012-09-19 12:00:00,58.03,58.18,58.03,58.12,129000.0,33.513,33.5996,33.513,33.5649,129000.0
2012-09-19 12:30:00,58.13,58.24,58.11,58.22,58000.0,33.5707,33.6342,33.5592,33.6227,58000.0
2012-09-19 13:00:00,58.22,58.22,58.05,58.08,63300.0,33.6227,33.6227,33.5245,33.5418,63300.0
2012-09-19 13:30:00,58.08,58.14,58.03,58.06,69600.0,33.5418,33.5765,33.513,33.5303,69600.0
2012-09-19 14:00:00,58.07,58.11,58.01,58.02,72600.0,33.5361,33.5592,33.5014,33.5072,72600.0
2012-09-19 14:30:00,58.03,58.03,57.9,57.96,132300.0,33.513,33.513,33.4379,33.4725,132300.0
2012-09-19 15:00:00,57.97,57.97,57.88,57.91,145300.0,33.4783,33.4783,33.4263,33.4437,145300.0
2012-09-19 15:30:00,57.91,57.91,57.61,57.72,510300.0,33.4437,33.4437,33.2704,33.3339,510300.0
2012-09-20 09:30:00,57.43,57.66,57.31,57.42,154200.0,33.1665,33.2993,33.0972,33.1607,154200.0
2012-09-20 10:00:00,57.43,57.67,57.41,57.45,112200.0,33.1665,33.3051,33.1549,33.178,112200.0
2012-09-20 10:30:00,57.46,57.81,57.46,57.81,94300.0,33.1838,33.3859,33.1838,33.3859,94300.0
2012-09-20 11:00:00,57.8,57.9,57.76,57.79,69200.0,33.3801,33.4379,33.357,33.3744,69200.0
2012-09-20 11:30:00,57.79,57.8,57.76,57.77,86400.0,33.3744,33.3801,33.357,33.3628,86400.0
2012-09-20 12:00:00,57.77,57.89,57.77,57.83,57700.0,33.3628,33.4321,33.3628,33.3975,57700.0
2012-09-20 12:30:00,57.83,57.84,57.75,57.82,53200.0,33.3975,33.4032,33.3513,33.3917,53200.0
2012-09-20 13:00:00,57.82,57.89,57.77,57.89,70600.0,33.3917,33.4321,33.3628,33.4321,70600.0
2012-09-20 13:30:00,57.9,58.01,57.88,57.96,91300.0,33.4379,33.5014,33.4263,33.4725,91300.0
2012-09-20 14:00:00,57.96,58.08,57.94,58.07,89500.0,33.4725,33.5418,33.461,33.5361,89500.0
2012-09-20 14:30:00,58.07,58.07,57.97,57.99,60900.0,33.5361,33.5361,33.4783,33.4899,60900.0
2012-09-20 15:00:00,57.99,58.07,57.97,58.03,84500.0,33.4899,33.5361,33.4783,33.513,84500.0
2012-09-20 15:30:00,58.03,58.06,58.0,58.04,213100.0,33.513,33.5303,33.4956,33.5187,213100.0
2012-09-21 09:30:00,58.31,58.5,57.75,57.81,385700.0,33.6747,33.7844,33.3513,33.3859,385700.0
2012-09-21 10:00:00,57.79,58.05,57.73,58.05,94200.0,33.3744,33.5245,33.3397,33.5245,94200.0
2012-09-21 10:30:00,58.06,58.1,57.94,57.95,59800.0,33.5303,33.5534,33.461,33.4668,59800.0
2012-09-21 11:00:00,57.94,57.94,57.83,57.9,67300.0,33.461,33.461,33.3975,33.4379,67300.0
2012-09-21 11:30:00,57.9,58.08,57.9,57.97,123500.0,33.4379,33.5418,33.4379,33.4783,123500.0
2012-09-21 12:00:00,57.93,58.08,57.92,58.07,80200.0,33.4552,33.5418,33.4494,33.5361,80200.0
2012-09-21 12:30:00,58.07,58.09,57.95,57.96,68600.0,33.5361,33.5476,33.4668,33.4725,68600.0
2012-09-21 13:00:00,57.97,58.07,57.95,57.98,89300.0,33.4783,33.5361,33.4668,33.4841,89300.0
2012-09-21 13:30:00,57.97,58.08,57.97,58.05,89100.0,33.4783,33.5418,33.4783,33.5245,89100.0
2012-09-21 14:00:00,58.05,58.08,57.99,58.07,96600.0,33.5245,33.5418,33.4899,33.5361,96600.0
2012-09-21 14:30:00,58.07,58.11,58.04,58.06,94400.0,33.5361,33.5592,33.5187,33.5303,94400.0
2012-09-21 15:00:00,58.06,58.07,57.9,57.92,151900.0,33.5303,33.5361,33.4379,33.4494,151900.0
2012-09-21 15:30:00,57.91,58.2,57.87,58.05,687000.0,33.4437,33.6111,33.4206,33.5245,687000.0
2012-09-24 09:30:00,57.91,57.91,57.35,57.52,104400.0,33.4437,33.4437,33.1203,33.2184,104400.0
2012-09-24 10:00:00,57.52,57.61,57.4,57.48,54100.0,33.2184,33.2704,33.1491,33.1953,54100.0
2012-09-24 10:30:00,57.49,57.83,57.47,57.77,67100.0,33.2011,33.3975,33.1896,33.3628,67100.0
2012-09-24 11:00:00,57.77,57.84,57.67,57.82,82300.0,33.3628,33.4032,33.3051,33.3917,82300.0
2012-09-24 11:30:00,57.82,57.83,57.72,57.74,36700.0,33.3917,33.3975,33.3339,33.3455,36700.0
2012-09-24 12:00:00,57.74,57.75,57.69,57.7,175800.0,33.3455,33.3513,33.3166,33.3224,175800.0
2012-09-24 12:30:00,57.69,57.74,57.67,57.74,25800.0,33.3166,33.3455,33.3051,33.3455,25800.0
2012-09-24 13:00:00,57.74,57.76,57.7,57.74,38700.0,33.3455,33.357,33.3224,33.3455,38700.0
2012-09-24 13:30:00,57.74,57.75,57.69,57.72,45600.0,33.3455,33.3513,33.3166,33.3339,45600.0
2012-09-24 14:00:00,57.72,57.8,57.72,57.79,56100.0,33.3339,33.3801,33.3339,33.3744,56100.0
2012-09-24 14:30:00,57.8,58.1,57.8,58.0,70700.0,33.3801,33.5534,33.3801,33.4956,70700.0
2012-09-24 15:00:00,57.99,58.0,57.82,57.9,86500.0,33.4899,33.4956,33.3917,33.4379,86500.0
2012-09-24 15:30:00,57.9,57.92,57.65,57.89,245400.0,33.4379,33.4494,33.2935,33.4321,245400.0
2012-09-25 09:30:00,57.43,58.2,57.43,57.59,118600.0,33.1665,33.6111,33.1665,33.2589,118600.0
2012-09-25 10:00:00,57.62,57.9,57.6,57.64,78500.0,33.2762,33.4379,33.2646,33.2877,78500.0
2012-09-25 10:30:00,57.65,57.73,57.56,57.68,38700.0,33.2935,33.3397,33.2415,33.3108,38700.0
2012-09-25 11:00:00,57.68,57.73,57.65,57.65,43700.0,33.3108,33.3397,33.2935,33.2935,43700.0
2012-09-25 11:30:00,57.66,57.79,57.66,57.77,56300.0,33.2993,33.3744,33.2993,33.3628,56300.0
2012-09-25 12:00:00,57.75,57.76,57.68,57.71,37800.0,33.3513,33.357,33.3108,33.3282,37800.0
2012-09-25 12:30:00,57.71,57.72,57.55,57.68,71100.0,33.3282,33.3339,33.2358,33.3108,71100.0
2012-09-25 13:00:00,57.68,57.72,57.64,57.71,44300.0,33.3108,33.3339,33.2877,33.3282,44300.0
2012-09-25 13:30:00,57.71,57.75,57.56,57.59,98700.0,33.3282,33.3513,33.2415,33.2589,98700.0
2012-09-25 14:00:00,57.59,57.67,57.44,57.46,118900.0,33.2589,33.3051,33.1722,33.1838,118900.0
2012-09-25 14:30:00,57.47,57.47,57.11,57.14,170000.0,33.1896,33.1896,32.9817,32.999,170000.0
2012-09-25 15:00:00,57.13,57.19,56.92,57.08,163900.0,32.9932,33.0279,32.8719,32.9643,163900.0
2012-09-25 15:30:00,57.08,57.19,57.0,57.18,520800.0,32.9643,33.0279,32.9181,33.0221,520800.0
2012-09-26 09:30:00,57.18,57.18,56.48,56.91,226300.0,33.0221,33.0221,32.6178,32.8662,226300.0
2012-09-26 10:00:00,56.91,57.01,56.73,56.92,82800.0,32.8662,32.9239,32.7622,32.8719,82800.0
2012-09-26 10:30:00,56.92,57.11,56.67,56.99,188400.0,32.8719,32.9817,32.7276,32.9124,188400.0
2012-09-26 11:00:00,56.98,57.16,56.95,57.12,121100.0,32.9066,33.0105,32.8893,32.9874,121100.0
2012-09-26 11:30:00,57.12,57.12,56.99,57.08,43000.0,32.9874,32.9874,32.9124,32.9643,43000.0
2012-09-26 12:00:00,57.06,57.28,57.06,57.27,96100.0,32.9528,33.0798,32.9528,33.0741,96100.0
2012-09-26 12:30:00,57.26,57.29,57.07,57.18,98800.0,33.0683,33.0856,32.9586,33.0221,98800.0
2012-09-26 13:00:00,57.19,57.31,57.15,57.27,110100.0,33.0279,33.0972,33.0048,33.0741,110100.0
2012-09-26 13:30:00,57.27,57.28,57.15,57.16,120200.0,33.0741,33.0798,33.0048,33.0105,120200.0
2012-09-26 14:00:00,57.16,57.32,57.16,57.26,97000.0,33.0105,33.1029,33.0105,33.0683,97000.0
2012-09-26 14:30:00,57.25,57.29,57.1,57.11,175400.0,33.0625,33.0856,32.9759,32.9817,175400.0
2012-09-26 15:00:00,57.1,57.28,57.04,57.25,161900.0,32.9759,33.0798,32.9412,33.0625,161900.0
2012-09-26 15:30:00,57.25,57.32,57.13,57.31,375200.0,33.0625,33.1029,32.9932,33.0972,375200.0
2012-09-27 09:30:00,57.1,57.51,56.82,57.13,209200.0,32.9759,33.2127,32.8142,32.9932,209200.0
2012-09-27 10:00:00,57.14,57.15,56.92,56.95,83200.0,32.999,33.0048,32.8719,32.8893,83200.0
2012-09-27 10:30:00,56.95,57.13,56.84,57.1,198600.0,32.8893,32.9932,32.8257,32.9759,198600.0
2012-09-27 11:00:00,57.09,57.16,57.07,57.15,141200.0,32.9701,33.0105,32.9586,33.0048,141200.0
2012-09-27 11:30:00,57.16,57.27,57.07,57.26,40400.0,33.0105,33.0741,32.9586,33.0683,40400.0
2012-09-27 12:00:00,57.27,57.43,57.24,57.42,47800.0,33.0741,33.1665,33.0567,33.1607,47800.0
2012-09-27 12:30:00,57.43,57.43,57.3,57.36,25900.0,33.1665,33.1665,33.0914,33.126,25900.0
2012-09-27 13:00:00,57.36,57.45,57.33,57.41,32200.0,33.126,33.178,33.1087,33.1549,32200.0
2012-09-27 13:30:00,57.41,57.62,57.4,57.5,44400.0,33.1549,33.2762,33.1491,33.2069,44400.0
2012-09-27 14:00:00,57.52,57.58,57.5,57.56,64600.0,33.2184,33.2531,33.2069,33.2415,64600.0
2012-09-27 14:30:00,57.57,57.62,57.45,57.45,62100.0,33.2473,33.2762,33.178,33.178,62100.0
2012-09-27 15:00:00,57.44,57.55,57.37,57.52,183500.0,33.1722,33.2358,33.1318,33.2184,183500.0
2012-09-27 15:30:00,57.51,57.53,57.25,57.41,246300.0,33.2127,33.2242,33.0625,33.1549,246300.0
2012-09-28 09:30:00,57.31,57.31,56.63,56.67,200600.0,33.0972,33.0972,32.7045,32.7276,200600.0
2012-09-28 10:00:00,56.67,57.16,56.62,56.95,158000.0,32.7276,33.0105,32.6987,32.8893,158000.0
2012-09-28 10:30:00,56.98,57.2,56.94,57.1,82100.0,32.9066,33.0336,32.8835,32.9759,82100.0
2012-09-28 11:00:00,57.09,57.21,57.09,57.13,88000.0,32.9701,33.0394,32.9701,32.9932,88000.0
2012-09-28 11:30:00,57.14,57.27,57.12,57.23,92200.0,32.999,33.0741,32.9874,33.051,92200.0
2012-09-28 12:00:00,57.23,57.47,57.2,57.39,73000.0,33.051,33.1896,33.0336,33.1434,73000.0
2012-09-28 12:30:00,57.4,57.48,57.39,57.48,40300.0,33.1491,33.1953,33.1434,33.1953,40300.0
2012-09-28 13:00:00,57.47,57.51,57.33,57.35,49900.0,33.1896,33.2127,33.1087,33.1203,49900.0
2012-09-28 13:30:00,57.34,57.37,57.31,57.35,71700.0,33.1145,33.1318,33.0972,33.1203,71700.0
2012-09-28 14:00:00,57.36,57.38,57.28,57.29,79200.0,33.126,33.1376,33.0798,33.0856,79200.0
2012-09-28 14:30:00,57.29,57.35,57.23,57.24,298600.0,33.0856,33.1203,33.051,33.0567,298600.0
2012-09-28 15:00:00,57.24,57.4,57.21,57.29,183700.0,33.0567,33.1491,33.0394,33.0856,183700.0
2012-09-28 15:30:00,57.29,57.42,57.18,57.27,394500.0,33.0856,33.1607,33.0221,33.0741,394500.0
2012-10-01 09:30:00,57.9,57.99,56.91,57.02,207600.0,33.4379,33.4899,32.8662,32.9297,207600.0
2012-10-01 10:00:00,57.02,57.41,57.01,57.35,176600.0,32.9297,33.1549,32.9239,33.1203,176600.0
2012-10-01 10:30:00,57.36,57.52,57.29,57.41,182200.0,33.126,33.2184,33.0856,33.1549,182200.0
2012-10-01 11:00:00,57.41,57.54,57.39,57.5,112200.0,33.1549,33.23,33.1434,33.2069,112200.0
2012-10-01 11:30:00,57.5,57.55,57.26,57.26,73200.0,33.2069,33.2358,33.0683,33.0683,73200.0
2012-10-01 12:00:00,57.26,57.27,57.12,57.14,54600.0,33.0683,33.0741,32.9874,32.999,54600.0
2012-10-01 12:30:00,57.15,57.21,56.89,56.91,62900.0,33.0048,33.0394,32.8546,32.8662,62900.0
2012-10-01 13:00:00,56.9,56.91,56.54,56.67,117400.0,32.8604,32.8662,32.6525,32.7276,117400.0
2012-10-01 13:30:00,56.67,56.81,56.54,56.81,121600.0,32.7276,32.8084,32.6525,32.8084,121600.0
2012-10-01 14:00:00,56.82,57.02,56.8,56.97,149500.0,32.8142,32.9297,32.8026,32.9008,149500.0
2012-10-01 14:30:00,56.97,57.02,56.9,57.0,110500.0,32.9008,32.9297,32.8604,32.9181,110500.0
2012-10-01 15:00:00,57.0,57.03,56.83,57.02,288300.0,32.9181,32.9355,32.82,32.9297,288300.0
2012-10-01 15:30:00,57.01,57.2,56.86,57.1,445900.0,32.9239,33.0336,32.8373,32.9759,445900.0
2012-10-02 09:30:00,57.42,57.75,57.04,57.11,157300.0,33.1607,33.3513,32.9412,32.9817,157300.0
2012-10-02 10:00:00,57.12,57.23,57.06,57.21,67500.0,32.9874,33.051,32.9528,33.0394,67500.0
2012-10-02 10:30:00,57.21,57.27,56.97,57.06,95600.0,33.0394,33.0741,32.9008,32.9528,95600.0
2012-10-02 11:00:00,57.06,57.14,56.91,57.12,161100.0,32.9528,32.999,32.8662,32.9874,161100.0
2012-10-02 11:30:00,57.11,57.27,57.08,57.23,396700.0,32.9817,33.0741,32.9643,33.051,396700.0
2012-10-02 12:00:00,57.23,57.32,57.21,57.25,141900.0,33.051,33.1029,33.0394,33.0625,141900.0
2012-10-02 12:30:00,57.25,57.33,57.22,57.27,107500.0,33.0625,33.1087,33.0452,33.0741,107500.0
2012-10-02 13:00:00,57.26,57.26,56.99,57.01,127600.0,33.0683,33.0683,32.9124,32.9239,127600.0
2012-10-02 13:30:00,57.01,57.19,56.95,57.04,105900.0,32.9239,33.0279,32.8893,32.9412,105900.0
2012-10-02 14:00:00,57.05,57.09,56.95,57.02,72100.0,32.947,32.9701,32.8893,32.9297,72100.0
2012-10-02 14:30:00,57.0,57.06,56.91,56.92,127300.0,32.9181,32.9528,32.8662,32.8719,127300.0
2012-10-02 15:00:00,56.92,57.05,56.91,57.02,106700.0,32.8719,32.947,32.8662,32.9297,106700.0
2012-10-02 15:30:00,57.02,57.11,56.91,57.1,402100.0,32.9297,32.9817,32.8662,32.9759,402100.0
2012-10-03 09:30:00,57.28,57.74,56.39,56.44,162600.0,33.0798,33.3455,32.5658,32.5947,162600.0
2012-10-03 10:00:00,56.47,57.06,56.42,57.06,210000.0,32.612,32.9528,32.5832,32.9528,210000.0
2012-10-03 10:30:00,57.04,57.17,56.97,57.14,129600.0,32.9412,33.0163,32.9008,32.999,129600.0
2012-10-03 11:00:00,57.13,57.32,57.12,57.13,90300.0,32.9932,33.1029,32.9874,32.9932,90300.0
2012-10-03 11:30:00,57.13,57.15,57.05,57.12,50800.0,32.9932,33.0048,32.947,32.9874,50800.0
2012-10-03 12:00:00,57.13,57.24,57.11,57.24,40600.0,32.9932,33.0567,32.9817,33.0567,40600.0
2012-10-03 12:30:00,57.28,57.32,57.12,57.13,73800.0,33.0798,33.1029,32.9874,32.9932,73800.0
2012-10-03 13:00:00,57.13,57.25,57.06,57.25,35500.0,32.9932,33.0625,32.9528,33.0625,35500.0
2012-10-03 13:30:00,57.25,57.26,57.02,57.14,68700.0,33.0625,33.0683,32.9297,32.999,68700.0
2012-10-03 14:00:00,57.14,57.21,57.12,57.17,71500.0,32.999,33.0394,32.9874,33.0163,71500.0
2012-10-03 14:30:00,57.17,57.29,57.06,57.06,117300.0,33.0163,33.0856,32.9528,32.9528,117300.0
2012-10-03 15:00:00,57.06,57.27,57.03,57.2,121900.0,32.9528,33.0741,32.9355,33.0336,121900.0
2012-10-03 15:30:00,57.18,57.19,57.05,57.07,445800.0,33.0221,33.0279,32.947,32.9586,445800.0
2012-10-04 09:30:00,57.28,57.4,56.92,57.2,97400.0,33.0798,33.1491,32.8719,33.0336,97400.0
2012-10-04 10:00:00,57.22,57.3,57.08,57.26,141100.0,33.0452,33.0914,32.9643,33.0683,141100.0
2012-10-04 10:30:00,57.25,57.57,57.25,57.56,75300.0,33.0625,33.2473,33.0625,33.2415,75300.0
2012-10-04 11:00:00,57.56,57.67,57.46,57.5,46400.0,33.2415,33.3051,33.1838,33.2069,46400.0
2012-10-04 11:30:00,57.49,57.68,57.48,57.68,82100.0,33.2011,33.3108,33.1953,33.3108,82100.0
2012-10-04 12:00:00,57.69,57.77,57.61,57.73,60600.0,33.3166,33.3628,33.2704,33.3397,60600.0
2012-10-04 12:30:00,57.73,57.75,57.54,57.56,30900.0,33.3397,33.3513,33.23,33.2415,30900.0
2012-10-04 13:00:00,57.57,57.77,57.56,57.75,51400.0,33.2473,33.3628,33.2415,33.3513,51400.0
2012-10-04 13:30:00,57.75,57.78,57.69,57.75,47500.0,33.3513,33.3686,33.3166,33.3513,47500.0
2012-10-04 14:00:00,57.74,57.74,57.43,57.43,51300.0,33.3455,33.3455,33.1665,33.1665,51300.0
2012-10-04 14:30:00,57.45,57.56,57.43,57.56,48800.0,33.178,33.2415,33.1665,33.2415,48800.0
2012-10-04 15:00:00,57.56,57.64,57.48,57.52,99000.0,33.2415,33.2877,33.1953,33.2184,99000.0
2012-10-04 15:30:00,57.53,57.63,57.36,57.55,197000.0,33.2242,33.282,33.126,33.2358,197000.0
2012-10-05 09:30:00,57.82,57.85,57.52,57.66,143500.0,33.3917,33.409,33.2184,33.2993,143500.0
2012-10-05 10:00:00,57.68,57.68,57.4,57.46,79900.0,33.3108,33.3108,33.1491,33.1838,79900.0
2012-10-05 10:30:00,57.44,57.59,57.41,57.59,85000.0,33.1722,33.2589,33.1549,33.2589,85000.0
2012-10-05 11:00:00,57.59,57.67,57.56,57.61,102400.0,33.2589,33.3051,33.2415,33.2704,102400.0
2012-10-05 11:30:00,57.62,57.71,57.61,57.66,61200.0,33.2762,33.3282,33.2704,33.2993,61200.0
2012-10-05 12:00:00,57.66,57.8,57.65,57.8,49600.0,33.2993,33.3801,33.2935,33.3801,49600.0
2012-10-05 12:30:00,57.81,57.95,57.77,57.83,91700.0,33.3859,33.4668,33.3628,33.3975,91700.0
2012-10-05 13:00:00,57.83,57.9,57.68,57.68,41100.0,33.3975,33.4379,33.3108,33.3108,41100.0
2012-10-05 13:30:00,57.68,57.74,57.57,57.64,33700.0,33.3108,33.3455,33.2473,33.2877,33700.0
2012-10-05 14:00:00,57.64,57.66,57.52,57.65,191700.0,33.2877,33.2993,33.2184,33.2935,191700.0
2012-10-05 14:30:00,57.64,57.68,57.36,57.36,90300.0,33.2877,33.3108,33.126,33.126,90300.0
2012-10-05 15:00:00,57.38,57.55,57.25,57.5,127100.0,33.1376,33.2358,33.0625,33.2069,127100.0
2012-10-05 15:30:00,57.49,57.54,57.28,57.52,144300.0,33.2011,33.23,33.0798,33.2184,144300.0
2012-10-08 09:30:00,56.77,57.99,56.7,57.33,123900.0,32.7853,33.4899,32.7449,33.1087,123900.0
2012-10-08 10:00:00,57.34,57.46,57.25,57.4,139700.0,33.1145,33.1838,33.0625,33.1491,139700.0
2012-10-08 10:30:00,57.39,57.56,57.31,57.39,59000.0,33.1434,33.2415,33.0972,33.1434,59000.0
2012-10-08 11:00:00,57.39,57.54,57.38,57.54,54300.0,33.1434,33.23,33.1376,33.23,54300.0
2012-10-08 11:30:00,57.54,57.56,57.35,57.46,93800.0,33.23,33.2415,33.1203,33.1838,93800.0
2012-10-08 12:00:00,57.46,57.57,57.44,57.55,38100.0,33.1838,33.2473,33.1722,33.2358,38100.0
2012-10-08 12:30:00,57.53,57.57,57.5,57.56,34200.0,33.2242,33.2473,33.2069,33.2415,34200.0
2012-10-08 13:00:00,57.56,57.57,57.43,57.5,52900.0,33.2415,33.2473,33.1665,33.2069,52900.0
2012-10-08 13:30:00,57.5,57.53,57.44,57.46,37200.0,33.2069,33.2242,33.1722,33.1838,37200.0
2012-10-08 14:00:00,57.46,57.47,57.39,57.42,44400.0,33.1838,33.1896,33.1434,33.1607,44400.0
2012-10-08 14:30:00,57.43,57.45,57.38,57.42,55900.0,33.1665,33.178,33.1376,33.1607,55900.0
2012-10-08 15:00:00,57.43,57.44,57.34,57.35,69200.0,33.1665,33.1722,33.1145,33.1203,69200.0
2012-10-08 15:30:00,57.35,57.52,57.35,57.51,176500.0,33.1203,33.2184,33.1203,33.2127,176500.0
2012-10-09 09:30:00,57.56,57.69,57.24,57.37,51800.0,33.2415,33.3166,33.0567,33.1318,51800.0
2012-10-09 10:00:00,57.36,57.51,57.29,57.44,61200.0,33.126,33.2127,33.0856,33.1722,61200.0
2012-10-09 10:30:00,57.44,57.49,57.08,57.13,45100.0,33.1722,33.2011,32.9643,32.9932,45100.0
2012-10-09 11:00:00,57.14,57.14,56.92,56.92,61300.0,32.999,32.999,32.8719,32.8719,61300.0
2012-10-09 11:30:00,56.92,57.08,56.82,57.07,140900.0,32.8719,32.9643,32.8142,32.9586,140900.0
2012-10-09 12:00:00,57.08,57.13,56.86,56.91,83400.0,32.9643,32.9932,32.8373,32.8662,83400.0
2012-10-09 12:30:00,56.91,57.03,56.79,56.79,62100.0,32.8662,32.9355,32.7969,32.7969,62100.0
2012-10-09 13:00:00,56.79,56.97,56.78,56.91,55500.0,32.7969,32.9008,32.7911,32.8662,55500.0
2012-10-09 13:30:00,56.9,57.05,56.9,57.02,64700.0,32.8604,32.947,32.8604,32.9297,64700.0
2012-10-09 14:00:00,57.02,57.2,57.01,57.16,82100.0,32.9297,33.0336,32.9239,33.0105,82100.0
2012-10-09 14:30:00,57.16,57.17,57.05,57.09,142700.0,33.0105,33.0163,32.947,32.9701,142700.0
2012-10-09 15:00:00,57.08,57.12,56.9,56.91,112100.0,32.9643,32.9874,32.8604,32.8662,112100.0
2012-10-09 15:30:00,56.91,56.98,56.82,56.97,378100.0,32.8662,32.9066,32.8142,32.9008,378100.0
2012-10-10 09:30:00,56.86,57.08,56.72,56.91,78100.0,32.8373,32.9643,32.7564,32.8662,78100.0
2012-10-10 10:00:00,56.89,57.03,56.78,57.02,96200.0,32.8546,32.9355,32.7911,32.9297,96200.0
2012-10-10 10:30:00,57.01,57.01,56.82,56.88,31700.0,32.9239,32.9239,32.8142,32.8488,31700.0
2012-10-10 11:00:00,56.89,57.01,56.85,56.87,276300.0,32.8546,32.9239,32.8315,32.8431,276300.0
2012-10-10 11:30:00,56.86,56.87,56.58,56.62,60100.0,32.8373,32.8431,32.6756,32.6987,60100.0
2012-10-10 12:00:00,56.62,56.69,56.53,56.56,53500.0,32.6987,32.7391,32.6467,32.664,53500.0
2012-10-10 12:30:00,56.54,56.54,56.33,56.33,97400.0,32.6525,32.6525,32.5312,32.5312,97400.0
2012-10-10 13:00:00,56.34,56.57,56.29,56.55,35300.0,32.537,32.6698,32.5081,32.6583,35300.0
2012-10-10 13:30:00,56.54,56.63,56.49,56.54,33900.0,32.6525,32.7045,32.6236,32.6525,33900.0
2012-10-10 14:00:00,56.55,56.71,56.55,56.7,42000.0,32.6583,32.7507,32.6583,32.7449,42000.0
2012-10-10 14:30:00,56.7,56.79,56.66,56.78,68800.0,32.7449,32.7969,32.7218,32.7911,68800.0
2012-10-10 15:00:00,56.77,56.92,56.77,56.89,67700.0,32.7853,32.8719,32.7853,32.8546,67700.0
2012-10-10 15:30:00,56.89,56.95,56.81,56.95,255300.0,32.8546,32.8893,32.8084,32.8893,255300.0
2012-10-11 09:30:00,57.03,57.22,56.73,56.83,186800.0,32.9355,33.0452,32.7622,32.82,186800.0
2012-10-11 10:00:00,56.83,56.99,56.83,56.87,113800.0,32.82,32.9124,32.82,32.8431,113800.0
2012-10-11 10:30:00,56.85,57.03,56.7,57.01,182600.0,32.8315,32.9355,32.7449,32.9239,182600.0
2012-10-11 11:00:00,57.01,57.1,56.89,56.9,285400.0,32.9239,32.9759,32.8546,32.8604,285400.0
2012-10-11 11:30:00,56.88,56.91,56.77,56.89,99200.0,32.8488,32.8662,32.7853,32.8546,99200.0
2012-10-11 12:00:00,56.88,56.91,56.83,56.84,106400.0,32.8488,32.8662,32.82,32.8257,106400.0
2012-10-11 12:30:00,56.84,56.87,56.79,56.84,77200.0,32.8257,32.8431,32.7969,32.8257,77200.0
2012-10-11 13:00:00,56.86,56.9,56.72,56.72,86400.0,32.8373,32.8604,32.7564,32.7564,86400.0
2012-10-11 13:30:00,56.71,56.73,56.63,56.65,102000.0,32.7507,32.7622,32.7045,32.716,102000.0
2012-10-11 14:00:00,56.66,56.73,56.64,56.7,181600.0,32.7218,32.7622,32.7102,32.7449,181600.0
2012-10-11 14:30:00,56.7,56.7,56.57,56.62,207200.0,32.7449,32.7449,32.6698,32.6987,207200.0
2012-10-11 15:00:00,56.61,56.68,56.56,56.6,228600.0,32.6929,32.7333,32.664,32.6871,228600.0
2012-10-11 15:30:00,56.61,56.64,56.48,56.57,621000.0,32.6929,32.7102,32.6178,32.6698,621000.0
2012-10-12 09:30:00,56.56,56.8,56.11,56.76,103700.0,32.664,32.8026,32.4041,32.7795,103700.0
2012-10-12 10:00:00,56.77,56.8,56.35,56.39,51700.0,32.7853,32.8026,32.5427,32.5658,51700.0
2012-10-12 10:30:00,56.4,56.46,56.36,56.4,55000.0,32.5716,32.6063,32.5485,32.5716,55000.0
2012-10-12 11:00:00,56.41,56.45,56.22,56.39,76000.0,32.5774,32.6005,32.4677,32.5658,76000.0
2012-10-12 11:30:00,56.39,56.42,56.21,56.41,134400.0,32.5658,32.5832,32.4619,32.5774,134400.0
2012-10-12 12:00:00,56.41,56.41,56.29,56.33,52600.0,32.5774,32.5774,32.5081,32.5312,52600.0
2012-10-12 12:30:00,56.34,56.45,56.34,56.45,54400.0,32.537,32.6005,32.537,32.6005,54400.0
2012-10-12 13:00:00,56.45,56.49,56.43,56.49,59500.0,32.6005,32.6236,32.5889,32.6236,59500.0
2012-10-12 13:30:00,56.48,56.53,56.47,56.5,74300.0,32.6178,32.6467,32.612,32.6294,74300.0
2012-10-12 14:00:00,56.51,56.51,56.22,56.32,53900.0,32.6352,32.6352,32.4677,32.5254,53900.0
2012-10-12 14:30:00,56.32,56.43,56.27,56.38,79200.0,32.5254,32.5889,32.4965,32.5601,79200.0
2012-10-12 15:00:00,56.37,56.44,56.26,56.43,119000.0,32.5543,32.5947,32.4908,32.5889,119000.0
2012-10-12 15:30:00,56.43,56.46,56.27,56.4,236100.0,32.5889,32.6063,32.4965,32.5716,236100.0
2012-10-15 09:30:00,56.63,56.77,56.15,56.66,72100.0,32.7045,32.7853,32.4272,32.7218,72100.0
2012-10-15 10:00:00,56.66,56.74,56.18,56.18,40700.0,32.7218,32.768,32.4446,32.4446,40700.0
2012-10-15 10:30:00,56.18,56.32,56.16,56.29,27400.0,32.4446,32.5254,32.433,32.5081,27400.0
2012-10-15 11:00:00,56.3,56.33,56.23,56.28,92200.0,32.5139,32.5312,32.4734,32.5023,92200.0
2012-10-15 11:30:00,56.3,56.65,56.24,56.6,102500.0,32.5139,32.716,32.4792,32.6871,102500.0
2012-10-15 12:00:00,56.6,56.7,56.59,56.7,21600.0,32.6871,32.7449,32.6814,32.7449,21600.0
2012-10-15 12:30:00,56.7,56.84,56.7,56.77,20800.0,32.7449,32.8257,32.7449,32.7853,20800.0
2012-10-15 13:00:00,56.76,56.87,56.76,56.8,27600.0,32.7795,32.8431,32.7795,32.8026,27600.0
2012-10-15 13:30:00,56.8,56.9,56.79,56.82,29000.0,32.8026,32.8604,32.7969,32.8142,29000.0
2012-10-15 14:00:00,56.84,56.84,56.78,56.79,23800.0,32.8257,32.8257,32.7911,32.7969,23800.0
2012-10-15 14:30:00,56.77,56.78,56.61,56.68,49900.0,32.7853,32.7911,32.6929,32.7333,49900.0
2012-10-15 15:00:00,56.67,56.81,56.67,56.75,49600.0,32.7276,32.8084,32.7276,32.7738,49600.0
2012-10-15 15:30:00,56.76,56.88,56.64,56.86,182300.0,32.7795,32.8488,32.7102,32.8373,182300.0
2012-10-16 09:30:00,56.82,57.3,56.69,57.25,162100.0,32.8142,33.0914,32.7391,33.0625,162100.0
2012-10-16 10:00:00,57.2,57.49,57.17,57.41,22700.0,33.0336,33.2011,33.0163,33.1549,22700.0
2012-10-16 10:30:00,57.42,57.63,57.42,57.6,69900.0,33.1607,33.282,33.1607,33.2646,69900.0
2012-10-16 11:00:00,57.62,57.69,57.6,57.65,33100.0,33.2762,33.3166,33.2646,33.2935,33100.0
2012-10-16 11:30:00,57.64,57.67,57.44,57.46,90800.0,33.2877,33.3051,33.1722,33.1838,90800.0
2012-10-16 12:00:00,57.45,57.46,57.24,57.25,43000.0,33.178,33.1838,33.0567,33.0625,43000.0
2012-10-16 12:30:00,57.25,57.34,57.2,57.26,48900.0,33.0625,33.1145,33.0336,33.0683,48900.0
2012-10-16 13:00:00,57.25,57.25,57.17,57.23,25500.0,33.0625,33.0625,33.0163,33.051,25500.0
2012-10-16 13:30:00,57.24,57.41,57.22,57.39,26200.0,33.0567,33.1549,33.0452,33.1434,26200.0
2012-10-16 14:00:00,57.4,57.4,57.2,57.29,40000.0,33.1491,33.1491,33.0336,33.0856,40000.0
2012-10-16 14:30:00,57.3,57.32,57.22,57.29,29100.0,33.0914,33.1029,33.0452,33.0856,29100.0
2012-10-16 15:00:00,57.31,57.39,57.29,57.37,38600.0,33.0972,33.1434,33.0856,33.1318,38600.0
2012-10-16 15:30:00,57.36,57.5,57.35,57.48,142800.0,33.126,33.2069,33.1203,33.1953,142800.0
2012-10-17 09:30:00,57.72,57.72,57.0,57.3,83100.0,33.3339,33.3339,32.9181,33.0914,83100.0
2012-10-17 10:00:00,57.3,57.36,57.11,57.31,59300.0,33.0914,33.126,32.9817,33.0972,59300.0
2012-10-17 10:30:00,57.32,57.47,57.32,57.44,25400.0,33.1029,33.1896,33.1029,33.1722,25400.0
2012-10-17 11:00:00,57.44,57.45,57.31,57.44,46200.0,33.1722,33.178,33.0972,33.1722,46200.0
2012-10-17 11:30:00,57.43,57.52,57.37,57.48,47600.0,33.1665,33.2184,33.1318,33.1953,47600.0
2012-10-17 12:00:00,57.47,57.58,57.47,57.53,50900.0,33.1896,33.2531,33.1896,33.2242,50900.0
2012-10-17 12:30:00,57.54,57.64,57.37,57.46,60400.0,33.23,33.2877,33.1318,33.1838,60400.0
2012-10-17 13:00:00,57.45,57.48,57.32,57.41,41200.0,33.178,33.1953,33.1029,33.1549,41200.0
2012-10-17 13:30:00,57.41,57.44,57.27,57.39,43600.0,33.1549,33.1722,33.0741,33.1434,43600.0
2012-10-17 14:00:00,57.4,57.44,57.36,57.39,46700.0,33.1491,33.1722,33.126,33.1434,46700.0
2012-10-17 14:30:00,57.4,57.43,57.36,57.43,70900.0,33.1491,33.1665,33.126,33.1665,70900.0
2012-10-17 15:00:00,57.42,57.67,57.42,57.66,78700.0,33.1607,33.3051,33.1607,33.2993,78700.0
2012-10-17 15:30:00,57.65,58.0,57.6,57.88,280300.0,33.2935,33.4956,33.2646,33.4263,280300.0
2012-10-18 09:30:00,57.65,57.8,57.28,57.38,88700.0,33.2935,33.3801,33.0798,33.1376,88700.0
2012-10-18 10:00:00,57.35,57.54,57.33,57.39,156100.0,33.1203,33.23,33.1087,33.1434,156100.0
2012-10-18 10:30:00,57.39,57.7,57.39,57.52,48600.0,33.1434,33.3224,33.1434,33.2184,48600.0
2012-10-18 11:00:00,57.56,57.6,57.31,57.34,48900.0,33.2415,33.2646,33.0972,33.1145,48900.0
2012-10-18 11:30:00,57.34,57.39,57.29,57.34,39800.0,33.1145,33.1434,33.0856,33.1145,39800.0
2012-10-18 12:00:00,57.34,57.53,57.34,57.42,39700.0,33.1145,33.2242,33.1145,33.1607,39700.0
2012-10-18 12:30:00,57.42,57.52,57.36,57.49,116800.0,33.1607,33.2184,33.126,33.2011,116800.0
2012-10-18 13:00:00,57.5,57.51,57.45,57.5,62900.0,33.2069,33.2127,33.178,33.2069,62900.0
2012-10-18 13:30:00,57.49,57.51,57.45,57.47,27200.0,33.2011,33.2127,33.178,33.1896,27200.0
2012-10-18 14:00:00,57.45,57.53,57.45,57.47,40600.0,33.178,33.2242,33.178,33.1896,40600.0
2012-10-18 14:30:00,57.47,57.59,57.46,57.56,72600.0,33.1896,33.2589,33.1838,33.2415,72600.0
2012-10-18 15:00:00,57.58,57.66,57.52,57.53,101500.0,33.2531,33.2993,33.2184,33.2242,101500.0
2012-10-18 15:30:00,57.53,57.73,57.53,57.65,252500.0,33.2242,33.3397,33.2242,33.2935,252500.0
2012-10-19 09:30:00,57.6,57.63,57.09,57.27,302900.0,33.2646,33.282,32.9701,33.0741,302900.0
2012-10-19 10:00:00,57.24,57.26,56.97,57.0,149300.0,33.0567,33.0683,32.9008,32.9181,149300.0
2012-10-19 10:30:00,57.01,57.01,56.86,56.92,110400.0,32.9239,32.9239,32.8373,32.8719,110400.0
2012-10-19 11:00:00,56.92,56.93,56.54,56.57,127000.0,32.8719,32.8777,32.6525,32.6698,127000.0
2012-10-19 11:30:00,56.57,56.74,56.54,56.58,101200.0,32.6698,32.768,32.6525,32.6756,101200.0
2012-10-19 12:00:00,56.57,56.6,56.49,56.55,104400.0,32.6698,32.6871,32.6236,32.6583,104400.0
2012-10-19 12:30:00,56.56,56.58,56.49,56.52,81800.0,32.664,32.6756,32.6236,32.6409,81800.0
2012-10-19 13:00:00,56.54,56.59,56.41,56.56,50000.0,32.6525,32.6814,32.5774,32.664,50000.0
2012-10-19 13:30:00,56.58,56.59,56.2,56.27,79900.0,32.6756,32.6814,32.4561,32.4965,79900.0
2012-10-19 14:00:00,56.26,56.36,55.92,55.99,122700.0,32.4908,32.5485,32.2944,32.3348,122700.0
2012-10-19 14:30:00,56.0,56.13,55.96,56.13,103000.0,32.3406,32.4157,32.3175,32.4157,103000.0
2012-10-19 15:00:00,56.13,56.18,56.03,56.11,154600.0,32.4157,32.4446,32.3579,32.4041,154600.0
2012-10-19 15:30:00,56.11,56.55,56.09,56.5,441600.0,32.4041,32.6583,32.3926,32.6294,441600.0
2012-10-22 09:30:00,56.21,56.62,55.82,56.3,173900.0,32.4619,32.6987,32.2367,32.5139,173900.0
2012-10-22 10:00:00,56.31,56.57,56.3,56.45,214600.0,32.5196,32.6698,32.5139,32.6005,214600.0
2012-10-22 10:30:00,56.44,56.44,56.23,56.31,49300.0,32.5947,32.5947,32.4734,32.5196,49300.0
2012-10-22 11:00:00,56.3,56.38,56.26,56.35,30200.0,32.5139,32.5601,32.4908,32.5427,30200.0
2012-10-22 11:30:00,56.35,56.55,56.31,56.47,44700.0,32.5427,32.6583,32.5196,32.612,44700.0
2012-10-22 12:00:00,56.46,56.51,56.4,56.46,41400.0,32.6063,32.6352,32.5716,32.6063,41400.0
2012-10-22 12:30:00,56.45,56.47,56.41,56.46,40700.0,32.6005,32.612,32.5774,32.6063,40700.0
2012-10-22 13:00:00,56.46,56.48,56.21,56.21,22700.0,32.6063,32.6178,32.4619,32.4619,22700.0
2012-10-22 13:30:00,56.18,56.21,56.0,56.14,30500.0,32.4446,32.4619,32.3406,32.4215,30500.0
2012-10-22 14:00:00,56.13,56.32,56.12,56.24,33900.0,32.4157,32.5254,32.4099,32.4792,33900.0
2012-10-22 14:30:00,56.25,56.43,56.17,56.36,67400.0,32.485,32.5889,32.4388,32.5485,67400.0
2012-10-22 15:00:00,56.36,56.39,56.15,56.39,84400.0,32.5485,32.5658,32.4272,32.5658,84400.0
2012-10-22 15:30:00,56.4,56.67,56.28,56.62,159700.0,32.5716,32.7276,32.5023,32.6987,159700.0
2012-10-23 09:30:00,56.18,56.24,55.68,56.14,107500.0,32.4446,32.4792,32.1558,32.4215,107500.0
2012-10-23 10:00:00,56.11,56.45,55.91,56.28,120900.0,32.4041,32.6005,32.2886,32.5023,120900.0
2012-10-23 10:30:00,56.3,56.39,56.1,56.38,126100.0,32.5139,32.5658,32.3984,32.5601,126100.0
2012-10-23 11:00:00,56.38,56.65,56.32,56.63,51500.0,32.5601,32.716,32.5254,32.7045,51500.0
2012-10-23 11:30:00,56.63,56.68,56.5,56.68,66800.0,32.7045,32.7333,32.6294,32.7333,66800.0
2012-10-23 12:00:00,56.69,56.71,56.59,56.68,56800.0,32.7391,32.7507,32.6814,32.7333,56800.0
2012-10-23 12:30:00,56.68,56.76,56.67,56.69,59600.0,32.7333,32.7795,32.7276,32.7391,59600.0
2012-10-23 13:00:00,56.68,56.72,56.64,56.67,63800.0,32.7333,32.7564,32.7102,32.7276,63800.0
2012-10-23 13:30:00,56.68,56.72,56.6,56.68,76000.0,32.7333,32.7564,32.6871,32.7333,76000.0
2012-10-23 14:00:00,56.67,56.79,56.53,56.65,85400.0,32.7276,32.7969,32.6467,32.716,85400.0
2012-10-23 14:30:00,56.62,56.72,56.56,56.63,98600.0,32.6987,32.7564,32.664,32.7045,98600.0
2012-10-23 15:00:00,56.63,56.77,56.52,56.54,151900.0,32.7045,32.7853,32.6409,32.6525,151900.0
2012-10-23 15:30:00,56.53,56.64,56.34,56.51,308100.0,32.6467,32.7102,32.537,32.6352,308100.0
2012-10-24 09:30:00,56.69,56.89,55.9,56.6,97800.0,32.7391,32.8546,32.2829,32.6871,97800.0
2012-10-24 10:00:00,56.67,56.74,56.55,56.71,78600.0,32.7276,32.768,32.6583,32.7507,78600.0
2012-10-24 10:30:00,56.69,56.95,56.68,56.82,68700.0,32.7391,32.8893,32.7333,32.8142,68700.0
2012-10-24 11:00:00,56.83,56.94,56.72,56.77,64200.0,32.82,32.8835,32.7564,32.7853,64200.0
2012-10-24 11:30:00,56.76,56.76,56.6,56.71,60100.0,32.7795,32.7795,32.6871,32.7507,60100.0
2012-10-24 12:00:00,56.72,56.81,56.69,56.77,43300.0,32.7564,32.8084,32.7391,32.7853,43300.0
2012-10-24 12:30:00,56.77,56.82,56.74,56.76,53600.0,32.7853,32.8142,32.768,32.7795,53600.0
2012-10-24 13:00:00,56.75,56.89,56.75,56.77,41800.0,32.7738,32.8546,32.7738,32.7853,41800.0
2012-10-24 13:30:00,56.76,56.79,56.7,56.7,82200.0,32.7795,32.7969,32.7449,32.7449,82200.0
2012-10-24 14:00:00,56.7,56.94,56.67,56.94,103000.0,32.7449,32.8835,32.7276,32.8835,103000.0
2012-10-24 14:30:00,56.93,56.94,56.73,56.73,128200.0,32.8777,32.8835,32.7622,32.7622,128200.0
2012-10-24 15:00:00,56.73,56.79,56.55,56.63,220700.0,32.7622,32.7969,32.6583,32.7045,220700.0
2012-10-24 15:30:00,56.64,56.73,56.46,56.57,339700.0,32.7102,32.7622,32.6063,32.6698,339700.0
2012-10-25 09:30:00,56.3,56.67,55.01,55.06,316200.0,32.5139,32.7276,31.7689,31.7978,316200.0
2012-10-25 10:00:00,55.06,55.14,54.66,55.03,609900.0,31.7978,31.844,31.5668,31.7804,609900.0
2012-10-25 10:30:00,55.03,55.22,54.77,54.89,272200.0,31.7804,31.8902,31.6303,31.6996,272200.0
2012-10-25 11:00:00,54.88,54.93,54.47,54.51,255600.0,31.6938,31.7227,31.457,31.4801,255600.0
2012-10-25 11:30:00,54.52,54.64,54.46,54.62,228100.0,31.4859,31.5552,31.4513,31.5437,228100.0
2012-10-25 12:00:00,54.62,54.63,54.16,54.32,218000.0,31.5437,31.5494,31.278,31.3704,218000.0
2012-10-25 12:30:00,54.32,54.63,54.3,54.59,181500.0,31.3704,31.5494,31.3589,31.5263,181500.0
2012-10-25 13:00:00,54.58,54.72,54.56,54.67,137800.0,31.5206,31.6014,31.509,31.5725,137800.0
2012-10-25 13:30:00,54.67,54.81,54.62,54.78,149600.0,31.5725,31.6534,31.5437,31.6361,149600.0
2012-10-25 14:00:00,54.78,54.9,54.72,54.82,222600.0,31.6361,31.7054,31.6014,31.6592,222600.0
2012-10-25 14:30:00,54.83,55.13,54.83,54.95,178200.0,31.6649,31.8382,31.6649,31.7342,178200.0
2012-10-25 15:00:00,54.94,55.04,54.78,54.8,323700.0,31.7285,31.7862,31.6361,31.6476,323700.0
2012-10-25 15:30:00,54.8,55.01,54.72,55.0,775500.0,31.6476,31.7689,31.6014,31.7631,775500.0
2012-10-26 09:30:00,55.41,55.84,54.89,55.07,568600.0,31.9999,32.2482,31.6996,31.8035,568600.0
2012-10-26 10:00:00,55.08,55.25,55.04,55.2,351400.0,31.8093,31.9075,31.7862,31.8786,351400.0
2012-10-26 10:30:00,55.2,55.49,55.2,55.27,326800.0,31.8786,32.0461,31.8786,31.919,326800.0
2012-10-26 11:00:00,55.26,55.27,54.99,55.03,290400.0,31.9133,31.919,31.7573,31.7804,290400.0
2012-10-26 11:30:00,55.02,55.07,54.76,54.85,259200.0,31.7747,31.8035,31.6245,31.6765,259200.0
2012-10-26 12:00:00,54.84,54.85,54.68,54.84,268400.0,31.6707,31.6765,31.5783,31.6707,268400.0
2012-10-26 12:30:00,54.83,54.92,54.7,54.89,172800.0,31.6649,31.7169,31.5899,31.6996,172800.0
2012-10-26 13:00:00,54.89,55.05,54.86,55.05,118400.0,31.6996,31.792,31.6823,31.792,118400.0
2012-10-26 13:30:00,55.06,55.16,54.97,54.97,200600.0,31.7978,31.8555,31.7458,31.7458,200600.0
2012-10-26 14:00:00,54.98,55.22,54.97,55.2,142200.0,31.7516,31.8902,31.7458,31.8786,142200.0
2012-10-26 14:30:00,55.19,55.31,55.12,55.3,211400.0,31.8728,31.9421,31.8324,31.9364,211400.0
2012-10-26 15:00:00,55.29,55.67,55.29,55.65,236400.0,31.9306,32.15,31.9306,32.1385,236400.0
2012-10-26 15:30:00,55.65,55.68,55.36,55.42,449800.0,32.1385,32.1558,31.971,32.0057,449800.0
2012-10-31 09:30:00,55.36,55.85,55.03,55.6,190800.0,31.971,32.254,31.7804,32.1096,190800.0
2012-10-31 10:00:00,55.6,55.94,55.54,55.79,704800.0,32.1096,32.306,32.075,32.2193,704800.0
2012-10-31 10:30:00,55.79,55.84,55.6,55.65,196800.0,32.2193,32.2482,32.1096,32.1385,196800.0
2012-10-31 11:00:00,55.65,55.66,55.47,55.55,240600.0,32.1385,32.1443,32.0345,32.0807,240600.0
2012-10-31 11:30:00,55.55,55.76,55.55,55.64,141200.0,32.0807,32.202,32.0807,32.1327,141200.0
2012-10-31 12:00:00,55.64,55.71,55.55,55.56,231800.0,32.1327,32.1731,32.0807,32.0865,231800.0
2012-10-31 12:30:00,55.56,55.77,55.55,55.76,150400.0,32.0865,32.2078,32.0807,32.202,150400.0
2012-10-31 13:00:00,55.76,55.82,55.67,55.82,159200.0,32.202,32.2367,32.15,32.2367,159200.0
2012-10-31 13:30:00,55.82,55.83,55.6,55.6,126200.0,32.2367,32.2424,32.1096,32.1096,126200.0
2012-10-31 14:00:00,55.61,55.76,55.61,55.73,96800.0,32.1154,32.202,32.1154,32.1847,96800.0
2012-10-31 14:30:00,55.74,55.8,55.52,55.58,172000.0,32.1905,32.2251,32.0634,32.0981,172000.0
2012-10-31 15:00:00,55.59,55.82,55.56,55.8,280400.0,32.1038,32.2367,32.0865,32.2251,280400.0
2012-10-31 15:30:00,55.8,55.96,55.44,55.96,739200.0,32.2251,32.3175,32.0172,32.3175,739200.0
2012-11-01 09:30:00,56.18,56.18,55.58,55.92,113000.0,32.4446,32.4446,32.0981,32.2944,113000.0
2012-11-01 10:00:00,55.92,56.21,55.82,56.06,53900.0,32.2944,32.4619,32.2367,32.3753,53900.0
2012-11-01 10:30:00,56.08,56.29,56.0,56.16,46600.0,32.3868,32.5081,32.3406,32.433,46600.0
2012-11-01 11:00:00,56.17,56.23,56.02,56.18,43200.0,32.4388,32.4734,32.3522,32.4446,43200.0
2012-11-01 11:30:00,56.17,56.36,56.09,56.34,48600.0,32.4388,32.5485,32.3926,32.537,48600.0
2012-11-01 12:00:00,56.35,56.43,56.26,56.41,47800.0,32.5427,32.5889,32.4908,32.5774,47800.0
2012-11-01 12:30:00,56.41,56.45,56.32,56.36,38200.0,32.5774,32.6005,32.5254,32.5485,38200.0
2012-11-01 13:00:00,56.36,56.43,56.28,56.39,33500.0,32.5485,32.5889,32.5023,32.5658,33500.0
2012-11-01 13:30:00,56.39,56.39,56.2,56.23,97900.0,32.5658,32.5658,32.4561,32.4734,97900.0
2012-11-01 14:00:00,56.21,56.5,56.16,56.44,110000.0,32.4619,32.6294,32.433,32.5947,110000.0
2012-11-01 14:30:00,56.42,56.59,56.4,56.56,78600.0,32.5832,32.6814,32.5716,32.664,78600.0
2012-11-01 15:00:00,56.56,56.66,56.39,56.46,89700.0,32.664,32.7218,32.5658,32.6063,89700.0
2012-11-01 15:30:00,56.46,56.49,56.27,56.45,256700.0,32.6063,32.6236,32.4965,32.6005,256700.0
2012-11-02 09:30:00,57.48,57.48,56.3,56.51,94000.0,33.1953,33.1953,32.5139,32.6352,94000.0
2012-11-02 10:00:00,56.5,56.63,56.11,56.16,59800.0,32.6294,32.7045,32.4041,32.433,59800.0
2012-11-02 10:30:00,56.16,56.28,56.08,56.08,44300.0,32.433,32.5023,32.3868,32.3868,44300.0
2012-11-02 11:00:00,56.08,56.18,56.0,56.12,44700.0,32.3868,32.4446,32.3406,32.4099,44700.0
2012-11-02 11:30:00,56.1,56.3,56.05,56.29,39200.0,32.3984,32.5139,32.3695,32.5081,39200.0
2012-11-02 12:00:00,56.28,56.35,56.17,56.34,29300.0,32.5023,32.5427,32.4388,32.537,29300.0
2012-11-02 12:30:00,56.34,56.39,56.13,56.18,34900.0,32.537,32.5658,32.4157,32.4446,34900.0
2012-11-02 13:00:00,56.2,56.33,56.14,56.31,35500.0,32.4561,32.5312,32.4215,32.5196,35500.0
2012-11-02 13:30:00,56.31,56.43,56.17,56.18,339300.0,32.5196,32.5889,32.4388,32.4446,339300.0
2012-11-02 14:00:00,56.18,56.19,56.0,56.01,71200.0,32.4446,32.4503,32.3406,32.3464,71200.0
2012-11-02 14:30:00,56.02,56.04,55.86,55.88,61400.0,32.3522,32.3637,32.2598,32.2713,61400.0
2012-11-02 15:00:00,55.87,55.91,55.69,55.8,98500.0,32.2655,32.2886,32.1616,32.2251,98500.0
2012-11-02 15:30:00,55.8,55.81,55.6,55.76,304900.0,32.2251,32.2309,32.1096,32.202,304900.0
2012-11-05 09:30:00,55.33,55.65,55.24,55.52,100600.0,31.9537,32.1385,31.9017,32.0634,100600.0
2012-11-05 10:00:00,55.48,55.66,55.36,55.55,63100.0,32.0403,32.1443,31.971,32.0807,63100.0
2012-11-05 10:30:00,55.56,55.84,55.56,55.71,77300.0,32.0865,32.2482,32.0865,32.1731,77300.0
2012-11-05 11:00:00,55.69,55.85,55.63,55.75,37500.0,32.1616,32.254,32.1269,32.1962,37500.0
2012-11-05 11:30:00,55.74,55.75,55.61,55.66,31400.0,32.1905,32.1962,32.1154,32.1443,31400.0
2012-11-05 12:00:00,55.66,55.77,55.65,55.72,39800.0,32.1443,32.2078,32.1385,32.1789,39800.0
2012-11-05 12:30:00,55.72,55.77,55.62,55.62,32600.0,32.1789,32.2078,32.1212,32.1212,32600.0
2012-11-05 13:00:00,55.62,55.82,55.62,55.8,50700.0,32.1212,32.2367,32.1212,32.2251,50700.0
2012-11-05 13:30:00,55.8,56.0,55.79,55.99,68800.0,32.2251,32.3406,32.2193,32.3348,68800.0
2012-11-05 14:00:00,56.0,56.14,55.97,56.13,93300.0,32.3406,32.4215,32.3233,32.4157,93300.0
2012-11-05 14:30:00,56.12,56.21,56.07,56.1,36800.0,32.4099,32.4619,32.381,32.3984,36800.0
2012-11-05 15:00:00,56.1,56.27,56.08,56.22,122100.0,32.3984,32.4965,32.3868,32.4677,122100.0
2012-11-05 15:30:00,56.22,56.37,56.13,56.14,178100.0,32.4677,32.5543,32.4157,32.4215,178100.0
2012-11-06 09:30:00,56.4,56.47,56.21,56.45,49300.0,32.5716,32.612,32.4619,32.6005,49300.0
2012-11-06 10:00:00,56.44,56.48,56.21,56.24,98100.0,32.5947,32.6178,32.4619,32.4792,98100.0
2012-11-06 10:30:00,56.24,56.34,56.07,56.28,53200.0,32.4792,32.537,32.381,32.5023,53200.0
2012-11-06 11:00:00,56.28,56.48,56.2,56.42,50700.0,32.5023,32.6178,32.4561,32.5832,50700.0
2012-11-06 11:30:00,56.42,56.68,56.4,56.67,43000.0,32.5832,32.7333,32.5716,32.7276,43000.0
2012-11-06 12:00:00,56.65,56.82,56.42,56.51,47300.0,32.716,32.8142,32.5832,32.6352,47300.0
2012-11-06 12:30:00,56.5,56.51,56.34,56.44,27700.0,32.6294,32.6352,32.537,32.5947,27700.0
2012-11-06 13:00:00,56.45,56.45,56.18,56.23,108500.0,32.6005,32.6005,32.4446,32.4734,108500.0
2012-11-06 13:30:00,56.23,56.25,56.17,56.19,39600.0,32.4734,32.485,32.4388,32.4503,39600.0
2012-11-06 14:00:00,56.16,56.2,56.15,56.19,45600.0,32.433,32.4561,32.4272,32.4503,45600.0
2012-11-06 14:30:00,56.19,56.33,56.17,56.2,114600.0,32.4503,32.5312,32.4388,32.4561,114600.0
2012-11-06 15:00:00,56.2,56.26,56.19,56.25,104700.0,32.4561,32.4908,32.4503,32.485,104700.0
2012-11-06 15:30:00,56.24,56.37,56.14,56.37,473900.0,32.4792,32.5543,32.4215,32.5543,473900.0
2012-11-07 09:30:00,55.94,56.12,55.8,56.02,223200.0,32.306,32.4099,32.2251,32.3522,223200.0
2012-11-07 10:00:00,56.0,56.03,55.67,55.87,192400.0,32.3406,32.3579,32.15,32.2655,192400.0
2012-11-07 10:30:00,55.86,56.01,55.56,55.58,268200.0,32.2598,32.3464,32.0865,32.0981,268200.0
2012-11-07 11:00:00,55.58,55.74,55.43,55.51,402200.0,32.0981,32.1905,32.0114,32.0576,402200.0
2012-11-07 11:30:00,55.52,55.55,55.41,55.49,259200.0,32.0634,32.0807,31.9999,32.0461,259200.0
2012-11-07 12:00:00,55.48,55.5,55.33,55.34,127300.0,32.0403,32.0519,31.9537,31.9595,127300.0
2012-11-07 12:30:00,55.32,55.35,55.23,55.26,145100.0,31.9479,31.9652,31.8959,31.9133,145100.0
2012-11-07 13:00:00,55.28,55.53,55.24,55.5,134400.0,31.9248,32.0692,31.9017,32.0519,134400.0
2012-11-07 13:30:00,55.5,55.68,55.5,55.57,46000.0,32.0519,32.1558,32.0519,32.0923,46000.0
2012-11-07 14:00:00,55.56,55.74,55.56,55.66,69200.0,32.0865,32.1905,32.0865,32.1443,69200.0
2012-11-07 14:30:00,55.66,55.92,55.57,55.87,182100.0,32.1443,32.2944,32.0923,32.2655,182100.0
2012-11-07 15:00:00,55.85,56.03,55.81,55.95,289500.0,32.254,32.3579,32.2309,32.3117,289500.0
2012-11-07 15:30:00,55.97,56.0,55.57,55.61,323000.0,32.3233,32.3406,32.0923,32.1154,323000.0
2012-11-08 09:30:00,55.68,56.17,55.65,55.65,77300.0,32.1558,32.4388,32.1385,32.1385,77300.0
2012-11-08 10:00:00,55.69,55.95,55.41,55.49,121700.0,32.1616,32.3117,31.9999,32.0461,121700.0
2012-11-08 10:30:00,55.49,55.62,55.19,55.24,75300.0,32.0461,32.1212,31.8728,31.9017,75300.0
2012-11-08 11:00:00,55.25,55.4,55.14,55.24,54700.0,31.9075,31.9941,31.844,31.9017,54700.0
2012-11-08 11:30:00,55.25,55.3,55.1,55.26,61400.0,31.9075,31.9364,31.8209,31.9133,61400.0
2012-11-08 12:00:00,55.26,55.26,55.1,55.12,60100.0,31.9133,31.9133,31.8209,31.8324,60100.0
2012-11-08 12:30:00,55.14,55.15,54.91,54.95,44100.0,31.844,31.8497,31.7111,31.7342,44100.0
2012-11-08 13:00:00,54.95,55.0,54.71,54.8,69700.0,31.7342,31.7631,31.5956,31.6476,69700.0
2012-11-08 13:30:00,54.8,55.12,54.77,55.12,35700.0,31.6476,31.8324,31.6303,31.8324,35700.0
2012-11-08 14:00:00,55.11,55.11,54.96,54.97,49500.0,31.8266,31.8266,31.74,31.7458,49500.0
2012-11-08 14:30:00,54.99,55.04,54.86,54.91,80100.0,31.7573,31.7862,31.6823,31.7111,80100.0
2012-11-08 15:00:00,54.92,55.16,54.88,54.99,104000.0,31.7169,31.8555,31.6938,31.7573,104000.0
2012-11-08 15:30:00,54.99,55.0,54.72,54.72,281700.0,31.7573,31.7631,31.6014,31.6014,281700.0
2012-11-09 09:30:00,54.92,55.2,54.59,54.85,294000.0,31.7169,31.8786,31.5263,31.6765,294000.0
2012-11-09 10:00:00,54.85,55.09,54.85,54.91,137400.0,31.6765,31.8151,31.6765,31.7111,137400.0
2012-11-09 10:30:00,54.94,55.0,54.7,54.87,140000.0,31.7285,31.7631,31.5899,31.688,140000.0
2012-11-09 11:00:00,54.86,54.97,54.73,54.84,83000.0,31.6823,31.7458,31.6072,31.6707,83000.0
2012-11-09 11:30:00,54.84,54.88,54.69,54.77,95000.0,31.6707,31.6938,31.5841,31.6303,95000.0
2012-11-09 12:00:00,54.8,54.91,54.74,54.79,111000.0,31.6476,31.7111,31.613,31.6418,111000.0
2012-11-09 12:30:00,54.85,54.86,54.61,54.64,80200.0,31.6765,31.6823,31.5379,31.5552,80200.0
2012-11-09 13:00:00,54.65,54.73,54.36,54.39,100600.0,31.561,31.6072,31.3935,31.4108,100600.0
2012-11-09 13:30:00,54.38,54.51,54.31,54.4,167000.0,31.4051,31.4801,31.3646,31.4166,167000.0
2012-11-09 14:00:00,54.41,54.5,54.3,54.38,142800.0,31.4224,31.4744,31.3589,31.4051,142800.0
2012-11-09 14:30:00,54.38,54.57,54.37,54.39,132400.0,31.4051,31.5148,31.3993,31.4108,132400.0
2012-11-09 15:00:00,54.4,54.52,54.35,54.47,192600.0,31.4166,31.4859,31.3877,31.457,192600.0
2012-11-09 15:30:00,54.48,54.53,54.25,54.3,448200.0,31.4628,31.4917,31.33,31.3589,448200.0
2012-11-12 09:30:00,54.27,54.56,54.13,54.2,76800.0,31.3415,31.509,31.2607,31.3011,76800.0
2012-11-12 10:00:00,54.2,54.21,53.91,53.97,54200.0,31.3011,31.3069,31.1336,31.1683,54200.0
2012-11-12 10:30:00,53.96,54.2,53.96,54.0,37800.0,31.1625,31.3011,31.1625,31.1856,37800.0
2012-11-12 11:00:00,54.0,54.06,53.87,54.05,114400.0,31.1856,31.2202,31.1105,31.2145,114400.0
2012-11-12 11:30:00,54.04,54.08,53.98,54.02,46200.0,31.2087,31.2318,31.174,31.1971,46200.0
2012-11-12 12:00:00,54.05,54.06,53.96,54.0,51100.0,31.2145,31.2202,31.1625,31.1856,51100.0
2012-11-12 12:30:00,54.02,54.15,53.95,54.11,59000.0,31.1971,31.2722,31.1567,31.2491,59000.0
2012-11-12 13:00:00,54.11,54.38,54.08,54.35,33500.0,31.2491,31.4051,31.2318,31.3877,33500.0
2012-11-12 13:30:00,54.35,54.45,54.27,54.36,48100.0,31.3877,31.4455,31.3415,31.3935,48100.0
2012-11-12 14:00:00,54.34,54.35,54.22,54.29,44700.0,31.382,31.3877,31.3126,31.3531,44700.0
2012-11-12 14:30:00,54.29,54.34,54.16,54.33,58700.0,31.3531,31.382,31.278,31.3762,58700.0
2012-11-12 15:00:00,54.33,54.48,54.33,54.33,125900.0,31.3762,31.4628,31.3762,31.3762,125900.0
2012-11-12 15:30:00,54.34,54.5,54.32,54.35,134800.0,31.382,31.4744,31.3704,31.3877,134800.0
2012-11-13 09:30:00,54.05,54.34,53.94,54.17,275800.0,31.2145,31.382,31.1509,31.2838,275800.0
2012-11-13 10:00:00,54.18,54.52,54.18,54.5,120000.0,31.2895,31.4859,31.2895,31.4744,120000.0
2012-11-13 10:30:00,54.49,54.81,54.42,54.81,124800.0,31.4686,31.6534,31.4282,31.6534,124800.0
2012-11-13 11:00:00,54.78,54.89,54.69,54.71,109000.0,31.6361,31.6996,31.5841,31.5956,109000.0
2012-11-13 11:30:00,54.72,54.79,54.55,54.6,83000.0,31.6014,31.6418,31.5032,31.5321,83000.0
2012-11-13 12:00:00,54.62,54.62,54.23,54.24,57800.0,31.5437,31.5437,31.3184,31.3242,57800.0
2012-11-13 12:30:00,54.24,54.24,54.16,54.19,45600.0,31.3242,31.3242,31.278,31.2953,45600.0
2012-11-13 13:00:00,54.19,54.34,54.15,54.3,33400.0,31.2953,31.382,31.2722,31.3589,33400.0
2012-11-13 13:30:00,54.3,54.36,54.23,54.34,74800.0,31.3589,31.3935,31.3184,31.382,74800.0
2012-11-13 14:00:00,54.35,54.42,54.33,54.36,63800.0,31.3877,31.4282,31.3762,31.3935,63800.0
2012-11-13 14:30:00,54.35,54.38,54.17,54.31,283600.0,31.3877,31.4051,31.2838,31.3646,283600.0
2012-11-13 15:00:00,54.3,54.58,54.07,54.13,750800.0,31.3589,31.5206,31.226,31.2607,750800.0
2012-11-13 15:30:00,54.13,54.2,53.96,53.99,365800.0,31.2607,31.3011,31.1625,31.1798,365800.0
2012-11-14 09:30:00,53.95,54.11,53.75,53.91,95300.0,31.1567,31.2491,31.0412,31.1336,95300.0
2012-11-14 10:00:00,53.93,53.99,53.72,53.73,86200.0,31.1452,31.1798,31.0239,31.0297,86200.0
2012-11-14 10:30:00,53.7,53.79,53.5,53.78,113100.0,31.0123,31.0643,30.8968,31.0585,113100.0
2012-11-14 11:00:00,53.78,54.04,53.67,54.01,62700.0,31.0585,31.2087,30.995,31.1914,62700.0
2012-11-14 11:30:00,54.03,54.12,53.9,54.0,63300.0,31.2029,31.2549,31.1278,31.1856,63300.0
2012-11-14 12:00:00,54.01,54.02,53.79,53.92,47300.0,31.1914,31.1971,31.0643,31.1394,47300.0
2012-11-14 12:30:00,53.92,53.96,53.7,53.81,47900.0,31.1394,31.1625,31.0123,31.0759,47900.0
2012-11-14 13:00:00,53.8,53.97,53.76,53.89,40900.0,31.0701,31.1683,31.047,31.1221,40900.0
2012-11-14 13:30:00,53.9,54.01,53.82,54.0,72600.0,31.1278,31.1914,31.0816,31.1856,72600.0
2012-11-14 14:00:00,54.0,54.04,53.79,53.92,99400.0,31.1856,31.2087,31.0643,31.1394,99400.0
2012-11-14 14:30:00,53.92,54.0,53.78,53.85,72100.0,31.1394,31.1856,31.0585,31.099,72100.0
2012-11-14 15:00:00,53.85,53.88,53.52,53.65,112600.0,31.099,31.1163,30.9084,30.9835,112600.0
2012-11-14 15:30:00,53.66,53.82,53.43,53.59,407100.0,30.9892,31.0816,30.8564,30.9488,407100.0
2012-11-15 09:30:00,53.78,54.42,53.73,54.19,315800.0,31.0585,31.4282,31.0297,31.2953,315800.0
2012-11-15 10:00:00,54.22,54.55,54.03,54.46,400800.0,31.3126,31.5032,31.2029,31.4513,400800.0
2012-11-15 10:30:00,54.44,54.49,53.98,54.02,132200.0,31.4397,31.4686,31.174,31.1971,132200.0
2012-11-15 11:00:00,54.02,54.07,53.81,53.88,207600.0,31.1971,31.226,31.0759,31.1163,207600.0
2012-11-15 11:30:00,53.88,54.04,53.8,53.88,113200.0,31.1163,31.2087,31.0701,31.1163,113200.0
2012-11-15 12:00:00,53.86,53.89,53.75,53.8,69000.0,31.1047,31.1221,31.0412,31.0701,69000.0
2012-11-15 12:30:00,53.8,53.95,53.77,53.78,60200.0,31.0701,31.1567,31.0528,31.0585,60200.0
2012-11-15 13:00:00,53.79,54.03,53.75,53.95,63800.0,31.0643,31.2029,31.0412,31.1567,63800.0
2012-11-15 13:30:00,53.97,54.3,53.94,54.19,205000.0,31.1683,31.3589,31.1509,31.2953,205000.0
2012-11-15 14:00:00,54.17,54.17,53.87,53.96,113200.0,31.2838,31.2838,31.1105,31.1625,113200.0
2012-11-15 14:30:00,53.96,54.08,53.89,54.05,115800.0,31.1625,31.2318,31.1221,31.2145,115800.0
2012-11-15 15:00:00,54.05,54.05,53.87,53.96,171200.0,31.2145,31.2145,31.1105,31.1625,171200.0
2012-11-15 15:30:00,53.96,54.24,53.91,54.1,362600.0,31.1625,31.3242,31.1336,31.2433,362600.0
2012-11-16 09:30:00,54.03,54.37,53.87,54.22,485000.0,31.2029,31.3993,31.1105,31.3126,485000.0
2012-11-16 10:00:00,54.19,54.24,53.73,54.0,161400.0,31.2953,31.3242,31.0297,31.1856,161400.0
2012-11-16 10:30:00,54.03,54.14,54.0,54.03,131800.0,31.2029,31.2664,31.1856,31.2029,131800.0
2012-11-16 11:00:00,53.99,54.06,53.83,53.87,145800.0,31.1798,31.2202,31.0874,31.1105,145800.0
2012-11-16 11:30:00,53.87,54.4,53.83,54.3,267400.0,31.1105,31.4166,31.0874,31.3589,267400.0
2012-11-16 12:00:00,54.34,54.44,54.12,54.27,99000.0,31.382,31.4397,31.2549,31.3415,99000.0
2012-11-16 12:30:00,54.29,54.43,54.23,54.26,54600.0,31.3531,31.4339,31.3184,31.3358,54600.0
2012-11-16 13:00:00,54.23,54.27,54.05,54.16,65600.0,31.3184,31.3415,31.2145,31.278,65600.0
2012-11-16 13:30:00,54.16,54.38,54.06,54.35,94600.0,31.278,31.4051,31.2202,31.3877,94600.0
2012-11-16 14:00:00,54.35,54.35,54.0,54.04,130400.0,31.3877,31.3877,31.1856,31.2087,130400.0
2012-11-16 14:30:00,54.04,54.16,53.95,54.1,158600.0,31.2087,31.278,31.1567,31.2433,158600.0
2012-11-16 15:00:00,54.1,54.25,53.96,54.2,203000.0,31.2433,31.33,31.1625,31.3011,203000.0
2012-11-16 15:30:00,54.2,54.39,54.18,54.24,347800.0,31.3011,31.4108,31.2895,31.3242,347800.0
2012-11-19 09:30:00,54.5,54.94,54.48,54.78,91000.0,31.4744,31.7285,31.4628,31.6361,91000.0
2012-11-19 10:00:00,54.82,54.9,54.51,54.54,71500.0,31.6592,31.7054,31.4801,31.4975,71500.0
2012-11-19 10:30:00,54.56,54.71,54.5,54.52,94200.0,31.509,31.5956,31.4744,31.4859,94200.0
2012-11-19 11:00:00,54.54,54.63,54.39,54.48,52400.0,31.4975,31.5494,31.4108,31.4628,52400.0
2012-11-19 11:30:00,54.48,54.48,54.28,54.39,43100.0,31.4628,31.4628,31.3473,31.4108,43100.0
2012-11-19 12:00:00,54.38,54.48,54.31,54.38,55500.0,31.4051,31.4628,31.3646,31.4051,55500.0
2012-11-19 12:30:00,54.35,54.42,54.23,54.24,39000.0,31.3877,31.4282,31.3184,31.3242,39000.0
2012-11-19 13:00:00,54.25,54.34,54.2,54.22,44500.0,31.33,31.382,31.3011,31.3126,44500.0
2012-11-19 13:30:00,54.22,54.26,54.22,54.22,45600.0,31.3126,31.3358,31.3126,31.3126,45600.0
2012-11-19 14:00:00,54.22,54.32,54.21,54.26,43600.0,31.3126,31.3704,31.3069,31.3358,43600.0
2012-11-19 14:30:00,54.26,54.4,54.24,54.34,63100.0,31.3358,31.4166,31.3242,31.382,63100.0
2012-11-19 15:00:00,54.35,54.4,54.28,54.31,70000.0,31.3877,31.4166,31.3473,31.3646,70000.0
2012-11-19 15:30:00,54.3,54.47,54.29,54.45,224200.0,31.3589,31.457,31.3531,31.4455,224200.0
2012-11-20 09:30:00,54.42,54.59,54.27,54.52,57100.0,31.4282,31.5263,31.3415,31.4859,57100.0
2012-11-20 10:00:00,54.52,54.75,54.38,54.71,98700.0,31.4859,31.6187,31.4051,31.5956,98700.0
2012-11-20 10:30:00,54.71,54.78,54.42,54.48,62300.0,31.5956,31.6361,31.4282,31.4628,62300.0
2012-11-20 11:00:00,54.48,54.64,54.45,54.53,53900.0,31.4628,31.5552,31.4455,31.4917,53900.0
2012-11-20 11:30:00,54.53,54.89,54.52,54.8,128800.0,31.4917,31.6996,31.4859,31.6476,128800.0
2012-11-20 12:00:00,54.8,54.85,54.62,54.78,60300.0,31.6476,31.6765,31.5437,31.6361,60300.0
2012-11-20 12:30:00,54.78,54.84,54.71,54.72,36100.0,31.6361,31.6707,31.5956,31.6014,36100.0
2012-11-20 13:00:00,54.72,54.78,54.37,54.37,48400.0,31.6014,31.6361,31.3993,31.3993,48400.0
2012-11-20 13:30:00,54.37,54.49,54.37,54.45,48000.0,31.3993,31.4686,31.3993,31.4455,48000.0
2012-11-20 14:00:00,54.44,54.5,54.32,54.44,59300.0,31.4397,31.4744,31.3704,31.4397,59300.0
2012-11-20 14:30:00,54.44,54.44,54.27,54.36,57000.0,31.4397,31.4397,31.3415,31.3935,57000.0
2012-11-20 15:00:00,54.37,54.44,54.33,54.4,79300.0,31.3993,31.4397,31.3762,31.4166,79300.0
2012-11-20 15:30:00,54.43,54.65,54.34,54.63,248900.0,31.4339,31.561,31.382,31.5494,248900.0
2012-11-21 09:30:00,54.71,54.75,54.15,54.26,246400.0,31.5956,31.6187,31.2722,31.3358,246400.0
2012-11-21 10:00:00,54.28,54.37,54.08,54.16,301400.0,31.3473,31.3993,31.2318,31.278,301400.0
2012-11-21 10:30:00,54.15,54.21,54.09,54.12,71400.0,31.2722,31.3069,31.2376,31.2549,71400.0
2012-11-21 11:00:00,54.13,54.34,54.13,54.28,68600.0,31.2607,31.382,31.2607,31.3473,68600.0
2012-11-21 11:30:00,54.3,54.3,54.09,54.11,93800.0,31.3589,31.3589,31.2376,31.2491,93800.0
2012-11-21 12:00:00,54.14,54.27,54.11,54.27,51000.0,31.2664,31.3415,31.2491,31.3415,51000.0
2012-11-21 12:30:00,54.25,54.37,54.23,54.35,40400.0,31.33,31.3993,31.3184,31.3877,40400.0
2012-11-21 13:00:00,54.35,54.38,54.26,54.31,43200.0,31.3877,31.4051,31.3358,31.3646,43200.0
2012-11-21 13:30:00,54.3,54.39,54.26,54.34,63200.0,31.3589,31.4108,31.3358,31.382,63200.0
2012-11-21 14:00:00,54.34,54.35,54.26,54.3,104800.0,31.382,31.3877,31.3358,31.3589,104800.0
2012-11-21 14:30:00,54.3,54.32,54.25,54.27,59600.0,31.3589,31.3704,31.33,31.3415,59600.0
2012-11-21 15:00:00,54.27,54.44,54.25,54.35,100000.0,31.3415,31.4397,31.33,31.3877,100000.0
2012-11-21 15:30:00,54.34,54.43,54.3,54.43,159000.0,31.382,31.4339,31.3589,31.4339,159000.0
2012-11-23 09:30:00,54.5,54.75,54.43,54.56,34400.0,31.4744,31.6187,31.4339,31.509,34400.0
2012-11-23 10:00:00,54.57,54.86,54.55,54.81,49900.0,31.5148,31.6823,31.5032,31.6534,49900.0
2012-11-23 10:30:00,54.81,54.95,54.74,54.93,36900.0,31.6534,31.7342,31.613,31.7227,36900.0
2012-11-23 11:00:00,54.93,54.95,54.67,54.67,62900.0,31.7227,31.7342,31.5725,31.5725,62900.0
2012-11-23 11:30:00,54.68,54.73,54.19,54.4,168200.0,31.5783,31.6072,31.2953,31.4166,168200.0
2012-11-23 12:00:00,54.39,54.45,54.3,54.34,107800.0,31.4108,31.4455,31.3589,31.382,107800.0
2012-11-23 12:30:00,54.34,54.69,54.33,54.65,211000.0,31.382,31.5841,31.3762,31.561,211000.0
2012-11-26 09:30:00,54.53,54.83,54.53,54.83,48300.0,31.4917,31.6649,31.4917,31.6649,48300.0
2012-11-26 10:00:00,54.82,54.95,54.73,54.89,87400.0,31.6592,31.7342,31.6072,31.6996,87400.0
2012-11-26 10:30:00,54.87,54.99,54.86,54.91,49800.0,31.688,31.7573,31.6823,31.7111,49800.0
2012-11-26 11:00:00,54.93,54.98,54.84,54.93,39100.0,31.7227,31.7516,31.6707,31.7227,39100.0
2012-11-26 11:30:00,54.93,55.07,54.88,55.07,122600.0,31.7227,31.8035,31.6938,31.8035,122600.0
2012-11-26 12:00:00,55.07,55.3,55.05,55.24,54800.0,31.8035,31.9364,31.792,31.9017,54800.0
2012-11-26 12:30:00,55.24,55.27,55.15,55.24,41000.0,31.9017,31.919,31.8497,31.9017,41000.0
2012-11-26 13:00:00,55.23,55.27,55.1,55.18,55000.0,31.8959,31.919,31.8209,31.8671,55000.0
2012-11-26 13:30:00,55.19,55.24,55.09,55.18,35000.0,31.8728,31.9017,31.8151,31.8671,35000.0
2012-11-26 14:00:00,55.18,55.18,55.02,55.08,34300.0,31.8671,31.8671,31.7747,31.8093,34300.0
2012-11-26 14:30:00,55.09,55.24,54.99,55.15,51600.0,31.8151,31.9017,31.7573,31.8497,51600.0
2012-11-26 15:00:00,55.14,55.22,55.1,55.16,87300.0,31.844,31.8902,31.8209,31.8555,87300.0
2012-11-26 15:30:00,55.16,55.32,55.14,55.32,207800.0,31.8555,31.9479,31.844,31.9479,207800.0
2012-11-27 09:30:00,55.19,55.35,54.84,55.0,39900.0,31.8728,31.9652,31.6707,31.7631,39900.0
2012-11-27 10:00:00,55.02,55.15,54.7,54.7,80900.0,31.7747,31.8497,31.5899,31.5899,80900.0
2012-11-27 10:30:00,54.7,54.71,54.53,54.64,81100.0,31.5899,31.5956,31.4917,31.5552,81100.0
2012-11-27 11:00:00,54.64,54.77,54.61,54.73,68900.0,31.5552,31.6303,31.5379,31.6072,68900.0
2012-11-27 11:30:00,54.75,54.88,54.65,54.79,74800.0,31.6187,31.6938,31.561,31.6418,74800.0
2012-11-27 12:00:00,54.8,54.85,54.57,54.61,66800.0,31.6476,31.6765,31.5148,31.5379,66800.0
2012-11-27 12:30:00,54.61,54.72,54.57,54.62,51100.0,31.5379,31.6014,31.5148,31.5437,51100.0
2012-11-27 13:00:00,54.63,54.64,54.51,54.54,62000.0,31.5494,31.5552,31.4801,31.4975,62000.0
2012-11-27 13:30:00,54.54,54.71,54.52,54.7,81400.0,31.4975,31.5956,31.4859,31.5899,81400.0
2012-11-27 14:00:00,54.69,54.88,54.52,54.53,96300.0,31.5841,31.6938,31.4859,31.4917,96300.0
2012-11-27 14:30:00,54.55,54.69,54.52,54.68,121100.0,31.5032,31.5841,31.4859,31.5783,121100.0
2012-11-27 15:00:00,54.66,54.71,54.5,54.52,118200.0,31.5668,31.5956,31.4744,31.4859,118200.0
2012-11-27 15:30:00,54.53,54.54,54.2,54.28,370000.0,31.4917,31.4975,31.3011,31.3473,370000.0
2012-11-28 09:30:00,54.03,54.43,53.76,53.9,273600.0,31.2029,31.4339,31.047,31.1278,273600.0
2012-11-28 10:00:00,53.9,54.26,53.84,54.2,325800.0,31.1278,31.3358,31.0932,31.3011,325800.0
2012-11-28 10:30:00,54.19,54.34,54.07,54.26,229800.0,31.2953,31.382,31.226,31.3358,229800.0
2012-11-28 11:00:00,54.27,54.44,54.16,54.44,191200.0,31.3415,31.4397,31.278,31.4397,191200.0
2012-11-28 11:30:00,54.48,54.56,54.3,54.4,164400.0,31.4628,31.509,31.3589,31.4166,164400.0
2012-11-28 12:00:00,54.39,54.7,54.21,54.67,148200.0,31.4108,31.5899,31.3069,31.5725,148200.0
2012-11-28 12:30:00,54.69,54.81,54.64,54.65,95000.0,31.5841,31.6534,31.5552,31.561,95000.0
2012-11-28 13:00:00,54.67,54.67,54.47,54.6,123600.0,31.5725,31.5725,31.457,31.5321,123600.0
2012-11-28 13:30:00,54.59,54.86,54.58,54.74,134000.0,31.5263,31.6823,31.5206,31.613,134000.0
2012-11-28 14:00:00,54.73,54.85,54.64,54.67,140400.0,31.6072,31.6765,31.5552,31.5725,140400.0
2012-11-28 14:30:00,54.67,54.9,54.67,54.9,132400.0,31.5725,31.7054,31.5725,31.7054,132400.0
2012-11-28 15:00:00,54.89,55.03,54.83,55.03,225400.0,31.6996,31.7804,31.6649,31.7804,225400.0
2012-11-28 15:30:00,55.02,55.08,54.84,54.89,854600.0,31.7747,31.8093,31.6707,31.6996,854600.0
2012-11-29 09:30:00,55.28,55.29,54.77,54.95,101000.0,31.9248,31.9306,31.6303,31.7342,101000.0
2012-11-29 10:00:00,54.98,55.11,54.77,54.89,117900.0,31.7516,31.8266,31.6303,31.6996,117900.0
2012-11-29 10:30:00,54.87,55.29,54.86,55.21,61300.0,31.688,31.9306,31.6823,31.8844,61300.0
2012-11-29 11:00:00,55.2,55.35,55.19,55.25,42300.0,31.8786,31.9652,31.8728,31.9075,42300.0
2012-11-29 11:30:00,55.26,55.28,54.85,55.03,83900.0,31.9133,31.9248,31.6765,31.7804,83900.0
2012-11-29 12:00:00,55.02,55.13,54.92,55.1,40200.0,31.7747,31.8382,31.7169,31.8209,40200.0
2012-11-29 12:30:00,55.1,55.12,54.99,55.01,19800.0,31.8209,31.8324,31.7573,31.7689,19800.0
2012-11-29 13:00:00,55.03,55.09,54.98,55.06,17600.0,31.7804,31.8151,31.7516,31.7978,17600.0
2012-11-29 13:30:00,55.1,55.33,55.06,55.25,97200.0,31.8209,31.9537,31.7978,31.9075,97200.0
2012-11-29 14:00:00,55.23,55.33,55.2,55.28,49300.0,31.8959,31.9537,31.8786,31.9248,49300.0
2012-11-29 14:30:00,55.28,55.39,55.26,55.39,45800.0,31.9248,31.9883,31.9133,31.9883,45800.0
2012-11-29 15:00:00,55.38,55.38,55.05,55.19,97800.0,31.9826,31.9826,31.792,31.8728,97800.0
2012-11-29 15:30:00,55.18,55.37,55.05,55.16,295300.0,31.8671,31.9768,31.792,31.8555,295300.0
2012-11-30 09:30:00,55.15,55.45,54.88,55.44,152200.0,31.8497,32.023,31.6938,32.0172,152200.0
2012-11-30 10:00:00,55.4,55.68,55.4,55.64,105900.0,31.9941,32.1558,31.9941,32.1327,105900.0
2012-11-30 10:30:00,55.64,55.69,55.31,55.47,54500.0,32.1327,32.1616,31.9421,32.0345,54500.0
2012-11-30 11:00:00,55.47,55.5,55.28,55.37,37500.0,32.0345,32.0519,31.9248,31.9768,37500.0
2012-11-30 11:30:00,55.36,55.39,55.25,55.39,35800.0,31.971,31.9883,31.9075,31.9883,35800.0
2012-11-30 12:00:00,55.39,55.39,55.2,55.24,52800.0,31.9883,31.9883,31.8786,31.9017,52800.0
2012-11-30 12:30:00,55.25,55.29,55.05,55.15,54100.0,31.9075,31.9306,31.792,31.8497,54100.0
2012-11-30 13:00:00,55.15,55.3,55.07,55.24,79800.0,31.8497,31.9364,31.8035,31.9017,79800.0
2012-11-30 13:30:00,55.27,55.27,55.07,55.08,50500.0,31.919,31.919,31.8035,31.8093,50500.0
2012-11-30 14:00:00,55.09,55.16,55.06,55.11,41600.0,31.8151,31.8555,31.7978,31.8266,41600.0
2012-11-30 14:30:00,55.11,55.11,54.96,55.01,60400.0,31.8266,31.8266,31.74,31.7689,60400.0
2012-11-30 15:00:00,55.02,55.23,55.01,55.2,63700.0,31.7747,31.8959,31.7689,31.8786,63700.0
2012-11-30 15:30:00,55.22,55.47,55.18,55.27,182900.0,31.8902,32.0345,31.8671,31.919,182900.0
2012-12-03 09:30:00,55.56,55.81,55.3,55.7,99000.0,32.0865,32.2309,31.9364,32.1674,99000.0
2012-12-03 10:00:00,55.7,55.82,55.49,55.67,61200.0,32.1674,32.2367,32.0461,32.15,61200.0
2012-12-03 10:30:00,55.68,55.72,55.49,55.52,44000.0,32.1558,32.1789,32.0461,32.0634,44000.0
2012-12-03 11:00:00,55.51,55.65,55.47,55.6,45900.0,32.0576,32.1385,32.0345,32.1096,45900.0
2012-12-03 11:30:00,55.59,55.73,55.59,55.73,35500.0,32.1038,32.1847,32.1038,32.1847,35500.0
2012-12-03 12:00:00,55.73,55.78,55.62,55.72,44400.0,32.1847,32.2136,32.1212,32.1789,44400.0
2012-12-03 12:30:00,55.72,55.73,55.6,55.71,45700.0,32.1789,32.1847,32.1096,32.1731,45700.0
2012-12-03 13:00:00,55.7,55.7,55.53,55.53,56400.0,32.1674,32.1674,32.0692,32.0692,56400.0
2012-12-03 13:30:00,55.54,55.54,55.36,55.36,69500.0,32.075,32.075,31.971,31.971,69500.0
2012-12-03 14:00:00,55.36,55.46,55.32,55.45,39800.0,31.971,32.0288,31.9479,32.023,39800.0
2012-12-03 14:30:00,55.46,55.52,55.41,55.51,77200.0,32.0288,32.0634,31.9999,32.0576,77200.0
2012-12-03 15:00:00,55.5,55.59,55.43,55.53,140800.0,32.0519,32.1038,32.0114,32.0692,140800.0
2012-12-03 15:30:00,55.54,55.73,55.5,55.57,211400.0,32.075,32.1847,32.0519,32.0923,211400.0
2012-12-04 09:30:00,55.67,55.67,55.11,55.14,68900.0,32.15,32.15,31.8266,31.844,68900.0
2012-12-04 10:00:00,55.16,55.24,55.0,55.05,97700.0,31.8555,31.9017,31.7631,31.792,97700.0
2012-12-04 10:30:00,55.05,55.05,54.79,54.8,109800.0,31.792,31.792,31.6418,31.6476,109800.0
2012-12-04 11:00:00,54.79,54.81,54.53,54.54,84900.0,31.6418,31.6534,31.4917,31.4975,84900.0
2012-12-04 11:30:00,54.53,54.74,54.51,54.61,88100.0,31.4917,31.613,31.4801,31.5379,88100.0
2012-12-04 12:00:00,54.63,54.65,54.5,54.6,85900.0,31.5494,31.561,31.4744,31.5321,85900.0
2012-12-04 12:30:00,54.61,54.62,54.42,54.43,99700.0,31.5379,31.5437,31.4282,31.4339,99700.0
2012-12-04 13:00:00,54.42,54.47,54.28,54.42,75900.0,31.4282,31.457,31.3473,31.4282,75900.0
2012-12-04 13:30:00,54.44,54.5,54.35,54.43,93400.0,31.4397,31.4744,31.3877,31.4339,93400.0
2012-12-04 14:00:00,54.45,54.48,54.1,54.14,171200.0,31.4455,31.4628,31.2433,31.2664,171200.0
2012-12-04 14:30:00,54.14,54.37,54.14,54.35,82700.0,31.2664,31.3993,31.2664,31.3877,82700.0
2012-12-04 15:00:00,54.35,54.46,54.31,54.35,163600.0,31.3877,31.4513,31.3646,31.3877,163600.0
2012-12-04 15:30:00,54.36,54.7,54.35,54.66,473300.0,31.3935,31.5899,31.3877,31.5668,473300.0
2012-12-05 09:30:00,54.63,55.11,54.6,54.67,100900.0,31.5494,31.8266,31.5321,31.5725,100900.0
2012-12-05 10:00:00,54.67,54.73,54.36,54.38,201100.0,31.5725,31.6072,31.3935,31.4051,201100.0
2012-12-05 10:30:00,54.38,54.45,54.0,54.1,128600.0,31.4051,31.4455,31.1856,31.2433,128600.0
2012-12-05 11:00:00,54.1,54.23,54.01,54.21,81300.0,31.2433,31.3184,31.1914,31.3069,81300.0
2012-12-05 11:30:00,54.24,54.44,54.2,54.43,55700.0,31.3242,31.4397,31.3011,31.4339,55700.0
2012-12-05 12:00:00,54.43,54.66,54.37,54.61,126300.0,31.4339,31.5668,31.3993,31.5379,126300.0
2012-12-05 12:30:00,54.62,54.83,54.58,54.59,81700.0,31.5437,31.6649,31.5206,31.5263,81700.0
2012-12-05 13:00:00,54.58,54.67,54.41,54.47,94900.0,31.5206,31.5725,31.4224,31.457,94900.0
2012-12-05 13:30:00,54.47,54.63,54.39,54.42,48600.0,31.457,31.5494,31.4108,31.4282,48600.0
2012-12-05 14:00:00,54.42,54.7,54.41,54.57,44800.0,31.4282,31.5899,31.4224,31.5148,44800.0
2012-12-05 14:30:00,54.57,54.8,54.56,54.74,84300.0,31.5148,31.6476,31.509,31.613,84300.0
2012-12-05 15:00:00,54.75,55.0,54.75,54.93,132900.0,31.6187,31.7631,31.6187,31.7227,132900.0
2012-12-05 15:30:00,54.93,54.96,54.6,54.7,196800.0,31.7227,31.74,31.5321,31.5899,196800.0
2012-12-06 09:30:00,53.96,54.58,53.96,54.13,372500.0,31.4173,31.7783,31.4173,31.5163,372500.0
2012-12-06 10:00:00,54.14,54.43,53.99,54.43,176800.0,31.5221,31.691,31.4348,31.691,176800.0
2012-12-06 10:30:00,54.43,54.6,54.34,54.6,89600.0,31.691,31.79,31.6386,31.79,89600.0
2012-12-06 11:00:00,54.61,54.94,54.61,54.91,157800.0,31.7958,31.9879,31.7958,31.9704,157800.0
2012-12-06 11:30:00,54.91,55.19,54.8,55.07,156200.0,31.9704,32.1335,31.9064,32.0636,156200.0
2012-12-06 12:00:00,55.06,55.3,55.03,55.29,64600.0,32.0578,32.1975,32.0403,32.1917,64600.0
2012-12-06 12:30:00,55.26,55.27,54.83,55.02,138000.0,32.1742,32.18,31.9239,32.0345,138000.0
2012-12-06 13:00:00,55.02,55.1,54.96,55.03,77400.0,32.0345,32.0811,31.9996,32.0403,77400.0
2012-12-06 13:30:00,55.03,55.13,55.02,55.07,68600.0,32.0403,32.0985,32.0345,32.0636,68600.0
2012-12-06 14:00:00,55.08,55.1,54.93,54.96,95700.0,32.0694,32.0811,31.9821,31.9996,95700.0
2012-12-06 14:30:00,54.98,55.01,54.89,54.91,133400.0,32.0112,32.0287,31.9588,31.9704,133400.0
2012-12-06 15:00:00,54.93,55.03,54.84,55.0,122000.0,31.9821,32.0403,31.9297,32.0228,122000.0
2012-12-06 15:30:00,55.01,55.03,54.93,55.01,272900.0,32.0287,32.0403,31.9821,32.0287,272900.0
2012-12-07 09:30:00,55.09,55.23,54.78,54.81,503200.0,32.0752,32.1568,31.8948,31.9122,503200.0
2012-12-07 10:00:00,54.83,54.85,54.56,54.64,367800.0,31.9239,31.9355,31.7667,31.8132,367800.0
2012-12-07 10:30:00,54.62,54.75,54.55,54.72,322600.0,31.8016,31.8773,31.7608,31.8598,322600.0
2012-12-07 11:00:00,54.72,54.92,54.6,54.9,282200.0,31.8598,31.9763,31.79,31.9646,282200.0
2012-12-07 11:30:00,54.9,54.98,54.89,54.93,64800.0,31.9646,32.0112,31.9588,31.9821,64800.0
2012-12-07 12:00:00,54.92,54.99,54.82,54.85,98200.0,31.9763,32.017,31.918,31.9355,98200.0
2012-12-07 12:30:00,54.83,54.91,54.78,54.82,152400.0,31.9239,31.9704,31.8948,31.918,152400.0
2012-12-07 13:00:00,54.82,54.89,54.8,54.81,214000.0,31.918,31.9588,31.9064,31.9122,214000.0
2012-12-07 13:30:00,54.81,54.88,54.67,54.7,251800.0,31.9122,31.953,31.8307,31.8482,251800.0
2012-12-07 14:00:00,54.69,54.85,54.69,54.79,140800.0,31.8424,31.9355,31.8424,31.9006,140800.0
2012-12-07 14:30:00,54.79,54.87,54.75,54.83,191600.0,31.9006,31.9472,31.8773,31.9239,191600.0
2012-12-07 15:00:00,54.83,54.87,54.8,54.87,154000.0,31.9239,31.9472,31.9064,31.9472,154000.0
2012-12-07 15:30:00,54.86,54.97,54.8,54.96,334600.0,31.9413,32.0054,31.9064,31.9996,334600.0
2012-12-10 09:30:00,53.83,54.56,53.65,54.38,339600.0,31.3416,31.7667,31.2368,31.6619,339600.0
2012-12-10 10:00:00,54.42,54.52,54.15,54.19,203900.0,31.6852,31.7434,31.5279,31.5512,203900.0
2012-12-10 10:30:00,54.18,54.24,54.12,54.21,122500.0,31.5454,31.5803,31.5105,31.5629,122500.0
2012-12-10 11:00:00,54.2,54.25,54.07,54.17,136500.0,31.5571,31.5862,31.4814,31.5396,136500.0
2012-12-10 11:30:00,54.17,54.32,54.15,54.24,141900.0,31.5396,31.6269,31.5279,31.5803,141900.0
2012-12-10 12:00:00,54.25,54.33,54.18,54.31,205000.0,31.5862,31.6328,31.5454,31.6211,205000.0
2012-12-10 12:30:00,54.32,54.35,54.24,54.25,141300.0,31.6269,31.6444,31.5803,31.5862,141300.0
2012-12-10 13:00:00,54.25,54.3,54.16,54.24,105200.0,31.5862,31.6153,31.5338,31.5803,105200.0
2012-12-10 13:30:00,54.23,54.3,54.2,54.28,146400.0,31.5745,31.6153,31.5571,31.6036,146400.0
2012-12-10 14:00:00,54.3,54.44,54.3,54.32,104300.0,31.6153,31.6968,31.6153,31.6269,104300.0
2012-12-10 14:30:00,54.33,54.4,54.23,54.25,142500.0,31.6328,31.6735,31.5745,31.5862,142500.0
2012-12-10 15:00:00,54.25,54.25,54.13,54.18,197200.0,31.5862,31.5862,31.5163,31.5454,197200.0
2012-12-10 15:30:00,54.18,54.25,54.02,54.05,344600.0,31.5454,31.5862,31.4523,31.4697,344600.0
2012-12-11 09:30:00,54.25,54.28,54.0,54.22,245900.0,31.5862,31.6036,31.4406,31.5687,245900.0
2012-12-11 10:00:00,54.24,54.26,54.1,54.18,200800.0,31.5803,31.592,31.4988,31.5454,200800.0
2012-12-11 10:30:00,54.19,54.25,54.13,54.21,128100.0,31.5512,31.5862,31.5163,31.5629,128100.0
2012-12-11 11:00:00,54.2,54.37,54.1,54.1,335500.0,31.5571,31.656,31.4988,31.4988,335500.0
2012-12-11 11:30:00,54.1,54.25,54.09,54.16,331200.0,31.4988,31.5862,31.493,31.5338,331200.0
2012-12-11 12:00:00,54.16,54.16,54.0,54.02,156800.0,31.5338,31.5338,31.4406,31.4523,156800.0
2012-12-11 12:30:00,54.02,54.05,53.92,53.94,156000.0,31.4523,31.4697,31.394,31.4057,156000.0
2012-12-11 13:00:00,53.94,54.0,53.46,53.5,260600.0,31.4057,31.4406,31.1262,31.1495,260600.0
2012-12-11 13:30:00,53.49,53.5,53.13,53.19,352800.0,31.1437,31.1495,30.9341,30.969,352800.0
2012-12-11 14:00:00,53.19,53.21,52.81,52.84,485100.0,30.969,30.9806,30.7478,30.7652,485100.0
2012-12-11 14:30:00,52.85,52.97,52.51,52.52,1960700.0,30.771,30.8409,30.5731,30.5789,1960700.0
2012-12-11 15:00:00,52.52,52.82,52.48,52.63,613000.0,30.5789,30.7536,30.5556,30.643,613000.0
2012-12-11 15:30:00,52.63,52.95,52.57,52.91,1020200.0,30.643,30.8293,30.608,30.806,1020200.0
2012-12-12 09:30:00,53.18,53.32,52.91,52.99,317300.0,30.9632,31.0447,30.806,30.8526,317300.0
2012-12-12 10:00:00,52.98,53.4,52.92,53.33,249400.0,30.8467,31.0913,30.8118,31.0505,249400.0
2012-12-12 10:30:00,53.33,53.58,53.29,53.36,226600.0,31.0505,31.1961,31.0272,31.068,226600.0
2012-12-12 11:00:00,53.36,53.44,53.29,53.35,175600.0,31.068,31.1146,31.0272,31.0622,175600.0
2012-12-12 11:30:00,53.36,53.39,53.23,53.27,150300.0,31.068,31.0855,30.9923,31.0156,150300.0
2012-12-12 12:00:00,53.27,53.37,53.25,53.3,126300.0,31.0156,31.0738,31.0039,31.033,126300.0
2012-12-12 12:30:00,53.26,53.51,53.17,53.4,185600.0,31.0098,31.1553,30.9574,31.0913,185600.0
2012-12-12 13:00:00,53.4,53.41,53.21,53.32,157800.0,31.0913,31.0971,30.9806,31.0447,157800.0
2012-12-12 13:30:00,53.32,53.33,53.17,53.27,103600.0,31.0447,31.0505,30.9574,31.0156,103600.0
2012-12-12 14:00:00,53.27,53.28,53.19,53.23,113400.0,31.0156,31.0214,30.969,30.9923,113400.0
2012-12-12 14:30:00,53.22,53.24,53.12,53.14,127200.0,30.9865,30.9981,30.9282,30.9399,127200.0
2012-12-12 15:00:00,53.14,53.15,52.85,52.9,197900.0,30.9399,30.9457,30.771,30.8002,197900.0
2012-12-12 15:30:00,52.89,52.9,52.75,52.8,511300.0,30.7943,30.8002,30.7128,30.7419,511300.0
2012-12-13 09:30:00,51.7,52.1,51.55,51.57,344900.0,30.8656,31.1044,30.7761,30.788,344900.0
2012-12-13 10:00:00,51.57,51.87,51.54,51.8,271100.0,30.788,30.9671,30.7701,30.9253,271100.0
2012-12-13 10:30:00,51.8,51.83,51.64,51.65,200800.0,30.9253,30.9432,30.8298,30.8358,200800.0
2012-12-13 11:00:00,51.65,51.66,51.44,51.58,214700.0,30.8358,30.8417,30.7104,30.794,214700.0
2012-12-13 11:30:00,51.57,51.59,50.91,50.98,397100.0,30.788,30.8,30.394,30.4358,397100.0
2012-12-13 12:00:00,50.98,51.11,50.95,50.95,233600.0,30.4358,30.5134,30.4179,30.4179,233600.0
2012-12-13 12:30:00,50.96,51.03,50.81,50.92,265900.0,30.4238,30.4656,30.3343,30.4,265900.0
2012-12-13 13:00:00,50.91,51.17,50.85,51.17,204300.0,30.394,30.5492,30.3582,30.5492,204300.0
2012-12-13 13:30:00,51.17,51.23,50.94,51.0,199900.0,30.5492,30.585,30.4119,30.4477,199900.0
2012-12-13 14:00:00,50.99,51.0,50.82,50.9,185600.0,30.4417,30.4477,30.3402,30.388,185600.0
2012-12-13 14:30:00,50.89,51.1,50.88,50.96,175000.0,30.382,30.5074,30.3761,30.4238,175000.0
2012-12-13 15:00:00,50.96,51.08,50.91,51.08,231300.0,30.4238,30.4955,30.394,30.4955,231300.0
2012-12-13 15:30:00,51.08,51.41,51.07,51.23,542500.0,30.4955,30.6925,30.4895,30.585,542500.0
2012-12-14 09:30:00,50.81,50.95,50.46,50.7,358900.0,30.3343,30.4179,30.1253,30.2686,358900.0
2012-12-14 10:00:00,50.71,50.82,50.68,50.71,189300.0,30.2746,30.3402,30.2567,30.2746,189300.0
2012-12-14 10:30:00,50.7,50.81,50.68,50.73,158300.0,30.2686,30.3343,30.2567,30.2865,158300.0
2012-12-14 11:00:00,50.72,50.78,50.65,50.77,167200.0,30.2805,30.3164,30.2388,30.3104,167200.0
2012-12-14 11:30:00,50.77,50.78,50.64,50.69,124900.0,30.3104,30.3164,30.2328,30.2626,124900.0
2012-12-14 12:00:00,50.69,50.85,50.68,50.84,197300.0,30.2626,30.3582,30.2567,30.3522,197300.0
2012-12-14 12:30:00,50.85,50.86,50.8,50.83,122100.0,30.3582,30.3641,30.3283,30.3462,122100.0
2012-12-14 13:00:00,50.84,50.9,50.8,50.9,81700.0,30.3522,30.388,30.3283,30.388,81700.0
2012-12-14 13:30:00,50.9,51.07,50.89,51.05,158000.0,30.388,30.4895,30.382,30.4776,158000.0
2012-12-14 14:00:00,51.05,51.16,51.03,51.13,133300.0,30.4776,30.5432,30.4656,30.5253,133300.0
2012-12-14 14:30:00,51.13,51.38,51.12,51.18,284600.0,30.5253,30.6746,30.5194,30.5552,284600.0
2012-12-14 15:00:00,51.18,51.19,51.02,51.09,237800.0,30.5552,30.5611,30.4597,30.5014,237800.0
2012-12-14 15:30:00,51.09,51.27,51.09,51.27,423300.0,30.5014,30.6089,30.5014,30.6089,423300.0
2012-12-17 09:30:00,51.45,51.69,51.33,51.67,321000.0,30.7164,30.8597,30.6447,30.8477,321000.0
2012-12-17 10:00:00,51.66,51.7,51.05,51.23,188600.0,30.8417,30.8656,30.4776,30.585,188600.0
2012-12-17 10:30:00,51.23,51.52,51.23,51.48,179100.0,30.585,30.7582,30.585,30.7343,179100.0
2012-12-17 11:00:00,51.47,51.63,51.37,51.4,147600.0,30.7283,30.8238,30.6686,30.6865,147600.0
2012-12-17 11:30:00,51.41,51.56,51.37,51.4,139000.0,30.6925,30.782,30.6686,30.6865,139000.0
2012-12-17 12:00:00,51.39,51.42,51.32,51.36,107800.0,30.6805,30.6985,30.6388,30.6626,107800.0
2012-12-17 12:30:00,51.36,51.46,51.36,51.41,70200.0,30.6626,30.7223,30.6626,30.6925,70200.0
2012-12-17 13:00:00,51.41,51.5,51.36,51.44,121800.0,30.6925,30.7462,30.6626,30.7104,121800.0
2012-12-17 13:30:00,51.44,51.46,51.27,51.43,131000.0,30.7104,30.7223,30.6089,30.7044,131000.0
2012-12-17 14:00:00,51.43,51.5,51.31,51.38,128100.0,30.7044,30.7462,30.6328,30.6746,128100.0
2012-12-17 14:30:00,51.38,51.52,51.35,51.51,97100.0,30.6746,30.7582,30.6567,30.7522,97100.0
2012-12-17 15:00:00,51.51,51.51,51.4,51.41,178500.0,30.7522,30.7522,30.6865,30.6925,178500.0
2012-12-17 15:30:00,51.42,51.63,51.39,51.62,404700.0,30.6985,30.8238,30.6805,30.8179,404700.0
2012-12-18 09:30:00,51.58,51.84,51.5,51.76,223600.0,30.794,30.9492,30.7462,30.9014,223600.0
2012-12-18 10:00:00,51.75,51.91,51.64,51.77,382300.0,30.8955,30.991,30.8298,30.9074,382300.0
2012-12-18 10:30:00,51.77,52.0,51.71,51.95,494300.0,30.9074,31.0447,30.8716,31.0149,494300.0
2012-12-18 11:00:00,51.96,52.02,51.94,51.99,279600.0,31.0208,31.0567,31.0089,31.0388,279600.0
2012-12-18 11:30:00,52.0,52.01,51.98,52.0,224300.0,31.0447,31.0507,31.0328,31.0447,224300.0
2012-12-18 12:00:00,52.0,52.03,51.99,52.01,191900.0,31.0447,31.0626,31.0388,31.0507,191900.0
2012-12-18 12:30:00,52.01,52.23,51.98,52.2,255200.0,31.0507,31.182,31.0328,31.1641,255200.0
2012-12-18 13:00:00,52.22,52.42,52.21,52.34,211000.0,31.1761,31.2955,31.1701,31.2477,211000.0
2012-12-18 13:30:00,52.34,52.58,52.28,52.56,170400.0,31.2477,31.391,31.2119,31.3791,170400.0
2012-12-18 14:00:00,52.57,52.66,52.4,52.4,186800.0,31.385,31.4388,31.2835,31.2835,186800.0
2012-12-18 14:30:00,52.4,52.5,52.33,52.39,205800.0,31.2835,31.3432,31.2417,31.2776,205800.0
2012-12-18 15:00:00,52.41,52.45,52.28,52.31,259000.0,31.2895,31.3134,31.2119,31.2298,259000.0
2012-12-18 15:30:00,52.3,52.46,52.25,52.41,582900.0,31.2238,31.3194,31.194,31.2895,582900.0
2012-12-19 09:30:00,52.69,52.84,52.36,52.66,160700.0,31.4567,31.5462,31.2597,31.4388,160700.0
2012-12-19 10:00:00,52.66,52.69,52.44,52.54,266300.0,31.4388,31.4567,31.3074,31.3671,266300.0
2012-12-19 10:30:00,52.55,52.58,52.46,52.57,142200.0,31.3731,31.391,31.3194,31.385,142200.0
2012-12-19 11:00:00,52.57,52.63,52.57,52.63,140100.0,31.385,31.4208,31.385,31.4208,140100.0
2012-12-19 11:30:00,52.63,52.8,52.59,52.64,117600.0,31.4208,31.5223,31.397,31.4268,117600.0
2012-12-19 12:00:00,52.64,52.72,52.61,52.65,76800.0,31.4268,31.4746,31.4089,31.4328,76800.0
2012-12-19 12:30:00,52.66,52.76,52.64,52.73,57100.0,31.4388,31.4985,31.4268,31.4805,57100.0
2012-12-19 13:00:00,52.73,52.79,52.69,52.73,131200.0,31.4805,31.5164,31.4567,31.4805,131200.0
2012-12-19 13:30:00,52.73,52.79,52.69,52.77,130300.0,31.4805,31.5164,31.4567,31.5044,130300.0
2012-12-19 14:00:00,52.76,52.88,52.73,52.82,157500.0,31.4985,31.5701,31.4805,31.5343,157500.0
2012-12-19 14:30:00,52.83,52.84,52.73,52.81,127500.0,31.5402,31.5462,31.4805,31.5283,127500.0
2012-12-19 15:00:00,52.81,52.88,52.76,52.86,197000.0,31.5283,31.5701,31.4985,31.5582,197000.0
2012-12-19 15:30:00,52.85,52.94,52.57,52.61,565400.0,31.5522,31.6059,31.385,31.4089,565400.0
2012-12-20 09:30:00,53.33,53.45,51.31,51.43,618600.0,31.8388,31.9104,30.6328,30.7044,618600.0
2012-12-20 10:00:00,51.46,51.95,51.46,51.8,611300.0,30.7223,31.0149,30.7223,30.9253,611300.0
2012-12-20 10:30:00,51.81,51.83,51.34,51.35,463900.0,30.9313,30.9432,30.6507,30.6567,463900.0
2012-12-20 11:00:00,51.35,51.36,50.94,51.26,390000.0,30.6567,30.6626,30.4119,30.6029,390000.0
2012-12-20 11:30:00,51.25,51.42,51.06,51.15,222400.0,30.597,30.6985,30.4835,30.5373,222400.0
2012-12-20 12:00:00,51.16,51.37,51.07,51.31,146000.0,30.5432,30.6686,30.4895,30.6328,146000.0
2012-12-20 12:30:00,51.32,51.54,51.14,51.15,192700.0,30.6388,30.7701,30.5313,30.5373,192700.0
2012-12-20 13:00:00,51.14,51.26,50.87,51.25,257800.0,30.5313,30.6029,30.3701,30.597,257800.0
2012-12-20 13:30:00,51.25,51.53,51.24,51.5,210600.0,30.597,30.7641,30.591,30.7462,210600.0
2012-12-20 14:00:00,51.5,51.52,51.09,51.11,156500.0,30.7462,30.7582,30.5014,30.5134,156500.0
2012-12-20 14:30:00,51.11,51.39,51.08,51.28,144600.0,30.5134,30.6805,30.4955,30.6149,144600.0
2012-12-20 15:00:00,51.28,51.3,50.99,51.12,365400.0,30.6149,30.6268,30.4417,30.5194,365400.0
2012-12-20 15:30:00,51.12,51.46,51.07,51.41,546300.0,30.5194,30.7223,30.4895,30.6925,546300.0
2012-12-21 09:30:00,51.05,51.24,50.55,50.76,851600.0,30.4776,30.591,30.1791,30.3044,851600.0
2012-12-21 10:00:00,50.77,51.12,50.71,51.06,198600.0,30.3104,30.5194,30.2746,30.4835,198600.0
2012-12-21 10:30:00,51.05,51.09,50.87,51.0,137500.0,30.4776,30.5014,30.3701,30.4477,137500.0
2012-12-21 11:00:00,51.01,51.09,50.87,50.93,121700.0,30.4537,30.5014,30.3701,30.4059,121700.0
2012-12-21 11:30:00,50.93,50.96,50.75,50.86,73100.0,30.4059,30.4238,30.2985,30.3641,73100.0
2012-12-21 12:00:00,50.85,50.93,50.65,50.66,110300.0,30.3582,30.4059,30.2388,30.2447,110300.0
2012-12-21 12:30:00,50.66,50.77,50.64,50.73,81900.0,30.2447,30.3104,30.2328,30.2865,81900.0
2012-12-21 13:00:00,50.74,50.74,50.54,50.65,95900.0,30.2925,30.2925,30.1731,30.2388,95900.0
2012-12-21 13:30:00,50.66,50.93,50.61,50.72,129700.0,30.2447,30.4059,30.2149,30.2805,129700.0
2012-12-21 14:00:00,50.74,50.81,50.31,50.32,315500.0,30.2925,30.3343,30.0358,30.0417,315500.0
2012-12-21 14:30:00,50.33,50.76,50.33,50.73,115900.0,30.0477,30.3044,30.0477,30.2865,115900.0
2012-12-21 15:00:00,50.7,50.81,50.62,50.68,127700.0,30.2686,30.3343,30.2208,30.2567,127700.0
2012-12-21 15:30:00,50.68,50.92,50.61,50.73,510000.0,30.2567,30.4,30.2149,30.2865,510000.0
2012-12-24 09:30:00,50.6,50.9,50.52,50.55,93200.0,30.2089,30.388,30.1611,30.1791,93200.0
2012-12-24 10:00:00,50.54,50.75,50.48,50.73,71100.0,30.1731,30.2985,30.1373,30.2865,71100.0
2012-12-24 10:30:00,50.73,50.82,50.65,50.74,61400.0,30.2865,30.3402,30.2388,30.2925,61400.0
2012-12-24 11:00:00,50.74,50.78,50.58,50.69,83300.0,30.2925,30.3164,30.197,30.2626,83300.0
2012-12-24 11:30:00,50.67,50.74,50.63,50.69,46500.0,30.2507,30.2925,30.2268,30.2626,46500.0
2012-12-24 12:00:00,50.69,50.79,50.64,50.74,169200.0,30.2626,30.3223,30.2328,30.2925,169200.0
2012-12-24 12:30:00,50.76,50.9,50.76,50.82,97900.0,30.3044,30.388,30.3044,30.3402,97900.0
2012-12-26 09:30:00,50.95,51.15,50.82,51.15,104100.0,30.4179,30.5373,30.3402,30.5373,104100.0
2012-12-26 10:00:00,51.15,51.4,51.14,51.28,132800.0,30.5373,30.6865,30.5313,30.6149,132800.0
2012-12-26 10:30:00,51.28,51.35,51.16,51.2,69200.0,30.6149,30.6567,30.5432,30.5671,69200.0
2012-12-26 11:00:00,51.19,51.26,50.62,50.74,122000.0,30.5611,30.6029,30.2208,30.2925,122000.0
2012-12-26 11:30:00,50.75,50.85,50.67,50.83,77500.0,30.2985,30.3582,30.2507,30.3462,77500.0
2012-12-26 12:00:00,50.83,50.91,50.8,50.83,67200.0,30.3462,30.394,30.3283,30.3462,67200.0
2012-12-26 12:30:00,50.82,50.99,50.79,50.84,102900.0,30.3402,30.4417,30.3223,30.3522,102900.0
2012-12-26 13:00:00,50.84,50.95,50.78,50.81,89200.0,30.3522,30.4179,30.3164,30.3343,89200.0
2012-12-26 13:30:00,50.82,50.94,50.76,50.85,68800.0,30.3402,30.4119,30.3044,30.3582,68800.0
2012-12-26 14:00:00,50.85,50.96,50.83,50.84,39200.0,30.3582,30.4238,30.3462,30.3522,39200.0
2012-12-26 14:30:00,50.84,51.03,50.82,50.98,64300.0,30.3522,30.4656,30.3402,30.4358,64300.0
2012-12-26 15:00:00,50.97,51.02,50.86,50.96,86800.0,30.4298,30.4597,30.3641,30.4238,86800.0
2012-12-26 15:30:00,50.95,50.99,50.71,50.76,270600.0,30.4179,30.4417,30.2746,30.3044,270600.0
2012-12-27 09:30:00,50.49,50.72,50.31,50.35,113000.0,30.1432,30.2805,30.0358,30.0597,113000.0
2012-12-27 10:00:00,50.35,50.47,49.8,49.99,133900.0,30.0597,30.1313,29.7313,29.8447,133900.0
2012-12-27 10:30:00,50.0,50.14,49.92,50.14,124200.0,29.8507,29.9343,29.8029,29.9343,124200.0
2012-12-27 11:00:00,50.16,50.18,50.01,50.09,52400.0,29.9462,29.9582,29.8567,29.9044,52400.0
2012-12-27 11:30:00,50.08,50.19,50.0,50.06,77700.0,29.8985,29.9641,29.8507,29.8865,77700.0
2012-12-27 12:00:00,50.06,50.09,49.93,49.96,68400.0,29.8865,29.9044,29.8089,29.8268,68400.0
2012-12-27 12:30:00,49.95,50.02,49.79,50.01,109700.0,29.8208,29.8626,29.7253,29.8567,109700.0
2012-12-27 13:00:00,50.0,50.04,49.89,49.93,88100.0,29.8507,29.8746,29.785,29.8089,88100.0
2012-12-27 13:30:00,49.93,50.02,49.9,49.9,119100.0,29.8089,29.8626,29.791,29.791,119100.0
2012-12-27 14:00:00,49.91,49.96,49.88,49.88,82100.0,29.797,29.8268,29.7791,29.7791,82100.0
2012-12-27 14:30:00,49.88,50.16,49.88,50.1,123900.0,29.7791,29.9462,29.7791,29.9104,123900.0
2012-12-27 15:00:00,50.11,50.26,50.08,50.24,149300.0,29.9164,30.0059,29.8985,29.994,149300.0
2012-12-27 15:30:00,50.24,50.41,50.22,50.34,312200.0,29.994,30.0955,29.982,30.0537,312200.0
2012-12-28 09:30:00,50.02,50.6,50.02,50.28,172600.0,29.8626,30.2089,29.8626,30.0179,172600.0
2012-12-28 10:00:00,50.28,50.48,50.22,50.48,137500.0,30.0179,30.1373,29.982,30.1373,137500.0
2012-12-28 10:30:00,50.48,50.67,50.4,50.54,102400.0,30.1373,30.2507,30.0895,30.1731,102400.0
2012-12-28 11:00:00,50.55,50.64,50.5,50.5,76600.0,30.1791,30.2328,30.1492,30.1492,76600.0
2012-12-28 11:30:00,50.51,50.61,50.45,50.47,65700.0,30.1552,30.2149,30.1194,30.1313,65700.0
2012-12-28 12:00:00,50.47,50.59,50.44,50.55,85200.0,30.1313,30.2029,30.1134,30.1791,85200.0
2012-12-28 12:30:00,50.55,50.55,50.36,50.37,57100.0,30.1791,30.1791,30.0656,30.0716,57100.0
2012-12-28 13:00:00,50.38,50.48,50.38,50.47,48100.0,30.0776,30.1373,30.0776,30.1313,48100.0
2012-12-28 13:30:00,50.47,50.51,50.32,50.35,59300.0,30.1313,30.1552,30.0417,30.0597,59300.0
2012-12-28 14:00:00,50.36,50.37,50.27,50.28,74900.0,30.0656,30.0716,30.0119,30.0179,74900.0
2012-12-28 14:30:00,50.29,50.4,50.25,50.38,110800.0,30.0238,30.0895,30.0,30.0776,110800.0
2012-12-28 15:00:00,50.38,50.45,50.33,50.39,123300.0,30.0776,30.1194,30.0477,30.0835,123300.0
2012-12-28 15:30:00,50.4,50.43,50.07,50.1,455000.0,30.0895,30.1074,29.8925,29.9104,455000.0
2012-12-31 09:30:00,50.33,50.73,50.09,50.16,251800.0,30.0477,30.2865,29.9044,29.9462,251800.0
2012-12-31 10:00:00,50.15,50.34,50.13,50.17,137500.0,29.9403,30.0537,29.9283,29.9522,137500.0
2012-12-31 10:30:00,50.19,50.28,50.1,50.26,132700.0,29.9641,30.0179,29.9104,30.0059,132700.0
2012-12-31 11:00:00,50.25,50.43,50.18,50.23,84900.0,30.0,30.1074,29.9582,29.988,84900.0
2012-12-31 11:30:00,50.23,50.26,50.09,50.12,77000.0,29.988,30.0059,29.9044,29.9223,77000.0
2012-12-31 12:00:00,50.11,50.22,50.08,50.22,93300.0,29.9164,29.982,29.8985,29.982,93300.0
2012-12-31 12:30:00,50.21,50.43,50.09,50.24,112300.0,29.9761,30.1074,29.9044,29.994,112300.0
2012-12-31 13:00:00,50.27,50.41,50.12,50.28,76000.0,30.0119,30.0955,29.9223,30.0179,76000.0
2012-12-31 13:30:00,50.29,50.44,50.09,50.13,141400.0,30.0238,30.1134,29.9044,29.9283,141400.0
2012-12-31 14:00:00,50.13,50.18,50.04,50.15,67700.0,29.9283,29.9582,29.8746,29.9403,67700.0
2012-12-31 14:30:00,50.15,50.45,50.1,50.44,98100.0,29.9403,30.1194,29.9104,30.1134,98100.0
2012-12-31 15:00:00,50.42,50.49,50.18,50.28,132600.0,30.1014,30.1432,29.9582,30.0179,132600.0
2012-12-31 15:30:00,50.28,50.72,50.28,50.71,353900.0,30.0179,30.2805,30.0179,30.2746,353900.0
2013-01-02 09:30:00,51.3,51.73,51.25,51.45,191700.0,30.6268,30.8835,30.597,30.7164,191700.0
2013-01-02 10:00:00,51.44,51.63,51.26,51.27,94400.0,30.7104,30.8238,30.6029,30.6089,94400.0
2013-01-02 10:30:00,51.27,51.41,51.26,51.36,83200.0,30.6089,30.6925,30.6029,30.6626,83200.0
2013-01-02 11:00:00,51.36,51.51,51.33,51.47,85300.0,30.6626,30.7522,30.6447,30.7283,85300.0
2013-01-02 11:30:00,51.46,51.6,51.44,51.46,96100.0,30.7223,30.8059,30.7104,30.7223,96100.0
2013-01-02 12:00:00,51.47,51.59,51.41,51.45,55500.0,30.7283,30.8,30.6925,30.7164,55500.0
2013-01-02 12:30:00,51.46,51.46,51.3,51.34,31200.0,30.7223,30.7223,30.6268,30.6507,31200.0
2013-01-02 13:00:00,51.32,51.41,51.3,51.34,35500.0,30.6388,30.6925,30.6268,30.6507,35500.0
2013-01-02 13:30:00,51.35,51.38,51.16,51.22,74000.0,30.6567,30.6746,30.5432,30.5791,74000.0
2013-01-02 14:00:00,51.22,51.29,51.18,51.28,61100.0,30.5791,30.6208,30.5552,30.6149,61100.0
2013-01-02 14:30:00,51.28,51.32,51.18,51.28,64100.0,30.6149,30.6388,30.5552,30.6149,64100.0
2013-01-02 15:00:00,51.29,51.42,51.04,51.08,234600.0,30.6208,30.6985,30.4716,30.4955,234600.0
2013-01-02 15:30:00,51.07,51.35,51.0,51.34,484400.0,30.4895,30.6567,30.4477,30.6507,484400.0
2013-01-03 09:30:00,51.39,51.5,51.08,51.25,82000.0,30.6805,30.7462,30.4955,30.597,82000.0
2013-01-03 10:00:00,51.25,51.32,51.04,51.07,59800.0,30.597,30.6388,30.4716,30.4895,59800.0
2013-01-03 10:30:00,51.08,51.25,51.08,51.15,61100.0,30.4955,30.597,30.4955,30.5373,61100.0
2013-01-03 11:00:00,51.14,51.21,51.04,51.05,84600.0,30.5313,30.5731,30.4716,30.4776,84600.0
2013-01-03 11:30:00,51.05,51.15,51.04,51.12,95300.0,30.4776,30.5373,30.4716,30.5194,95300.0
2013-01-03 12:00:00,51.13,51.24,51.13,51.13,77100.0,30.5253,30.591,30.5253,30.5253,77100.0
2013-01-03 12:30:00,51.15,51.33,51.07,51.32,102300.0,30.5373,30.6447,30.4895,30.6388,102300.0
2013-01-03 13:00:00,51.32,51.37,51.27,51.28,159100.0,30.6388,30.6686,30.6089,30.6149,159100.0
2013-01-03 13:30:00,51.28,51.29,51.21,51.24,21600.0,30.6149,30.6208,30.5731,30.591,21600.0
2013-01-03 14:00:00,51.23,51.27,51.05,51.15,140500.0,30.585,30.6089,30.4776,30.5373,140500.0
2013-01-03 14:30:00,51.16,51.28,51.14,51.27,142500.0,30.5432,30.6149,30.5313,30.6089,142500.0
2013-01-03 15:00:00,51.27,51.38,51.14,51.35,274500.0,30.6089,30.6746,30.5313,30.6567,274500.0
2013-01-03 15:30:00,51.34,51.67,51.34,51.54,557500.0,30.6507,30.8477,30.6507,30.7701,557500.0
2013-01-04 09:30:00,51.68,52.65,51.36,52.62,312000.0,30.8537,31.4328,30.6626,31.4149,312000.0
2013-01-04 10:00:00,52.64,53.05,52.48,52.91,357600.0,31.4268,31.6716,31.3313,31.588,357600.0
2013-01-04 10:30:00,52.92,52.93,52.71,52.86,219300.0,31.594,31.5999,31.4686,31.5582,219300.0
2013-01-04 11:00:00,52.87,53.58,52.87,53.37,325400.0,31.5641,31.988,31.5641,31.8626,325400.0
2013-01-04 11:30:00,53.38,53.72,53.36,53.61,231700.0,31.8686,32.0716,31.8567,32.0059,231700.0
2013-01-04 12:00:00,53.61,53.92,53.6,53.7,299100.0,32.0059,32.191,31.9999,32.0597,299100.0
2013-01-04 12:30:00,53.7,53.87,53.63,53.84,205700.0,32.0597,32.1611,32.0179,32.1432,205700.0
2013-01-04 13:00:00,53.83,53.94,53.75,53.85,189000.0,32.1373,32.2029,32.0895,32.1492,189000.0
2013-01-04 13:30:00,53.85,54.05,53.83,54.05,182700.0,32.1492,32.2686,32.1373,32.2686,182700.0
2013-01-04 14:00:00,54.04,54.17,53.98,54.08,221700.0,32.2626,32.3402,32.2268,32.2865,221700.0
2013-01-04 14:30:00,54.07,54.07,53.79,53.81,213200.0,32.2805,32.2805,32.1134,32.1253,213200.0
2013-01-04 15:00:00,53.82,53.93,53.68,53.91,243000.0,32.1313,32.197,32.0477,32.185,243000.0
2013-01-04 15:30:00,53.9,53.91,53.74,53.77,560300.0,32.1791,32.185,32.0835,32.1014,560300.0
2013-01-07 09:30:00,53.59,53.96,53.23,53.36,470800.0,31.994,32.2149,31.7791,31.8567,470800.0
2013-01-07 10:00:00,53.36,53.44,53.17,53.41,373600.0,31.8567,31.9044,31.7432,31.8865,373600.0
2013-01-07 10:30:00,53.41,53.41,53.1,53.22,313400.0,31.8865,31.8865,31.7014,31.7731,313400.0
2013-01-07 11:00:00,53.22,53.32,53.17,53.27,262800.0,31.7731,31.8328,31.7432,31.8029,262800.0
2013-01-07 11:30:00,53.27,53.28,53.2,53.26,299800.0,31.8029,31.8089,31.7611,31.797,299800.0
2013-01-07 12:00:00,53.27,53.3,53.23,53.27,322400.0,31.8029,31.8208,31.7791,31.8029,322400.0
2013-01-07 12:30:00,53.27,53.33,53.25,53.3,175800.0,31.8029,31.8388,31.791,31.8208,175800.0
2013-01-07 13:00:00,53.29,53.5,53.27,53.5,234800.0,31.8149,31.9402,31.8029,31.9402,234800.0
2013-01-07 13:30:00,53.5,53.58,53.35,53.44,263400.0,31.9402,31.988,31.8507,31.9044,263400.0
2013-01-07 14:00:00,53.44,53.53,53.39,53.46,521000.0,31.9044,31.9582,31.8746,31.9164,521000.0
2013-01-07 14:30:00,53.45,53.58,53.45,53.57,306000.0,31.9104,31.988,31.9104,31.982,306000.0
2013-01-07 15:00:00,53.56,53.56,53.36,53.5,550400.0,31.9761,31.9761,31.8567,31.9402,550400.0
2013-01-07 15:30:00,53.49,53.61,53.44,53.52,999000.0,31.9343,32.0059,31.9044,31.9522,999000.0
2013-01-08 09:30:00,53.5,53.5,52.93,52.99,289400.0,31.9402,31.9402,31.5999,31.6358,289400.0
2013-01-08 10:00:00,52.98,53.06,52.95,52.97,140400.0,31.6298,31.6776,31.6119,31.6238,140400.0
2013-01-08 10:30:00,52.97,53.08,52.72,52.72,140000.0,31.6238,31.6895,31.4746,31.4746,140000.0
2013-01-08 11:00:00,52.72,52.96,52.66,52.91,136700.0,31.4746,31.6179,31.4388,31.588,136700.0
2013-01-08 11:30:00,52.93,52.95,52.63,52.64,81200.0,31.5999,31.6119,31.4208,31.4268,81200.0
2013-01-08 12:00:00,52.64,52.64,52.51,52.51,80800.0,31.4268,31.4268,31.3492,31.3492,80800.0
2013-01-08 12:30:00,52.51,52.67,52.5,52.67,43500.0,31.3492,31.4447,31.3432,31.4447,43500.0
2013-01-08 13:00:00,52.66,52.77,52.64,52.73,54700.0,31.4388,31.5044,31.4268,31.4805,54700.0
2013-01-08 13:30:00,52.73,52.77,52.68,52.72,45400.0,31.4805,31.5044,31.4507,31.4746,45400.0
2013-01-08 14:00:00,52.72,52.75,52.69,52.74,53300.0,31.4746,31.4925,31.4567,31.4865,53300.0
2013-01-08 14:30:00,52.73,52.78,52.72,52.73,75700.0,31.4805,31.5104,31.4746,31.4805,75700.0
2013-01-08 15:00:00,52.72,52.88,52.7,52.87,136200.0,31.4746,31.5701,31.4626,31.5641,136200.0
2013-01-08 15:30:00,52.87,52.91,52.69,52.9,223700.0,31.5641,31.588,31.4567,31.582,223700.0
2013-01-09 09:30:00,53.09,53.4,52.86,52.97,94200.0,31.6955,31.8805,31.5582,31.6238,94200.0
2013-01-09 10:00:00,52.97,53.0,52.81,52.9,63500.0,31.6238,31.6417,31.5283,31.582,63500.0
2013-01-09 10:30:00,52.91,52.92,52.75,52.76,60500.0,31.588,31.594,31.4925,31.4985,60500.0
2013-01-09 11:00:00,52.76,52.84,52.72,52.79,56900.0,31.4985,31.5462,31.4746,31.5164,56900.0
2013-01-09 11:30:00,52.79,52.88,52.7,52.76,55300.0,31.5164,31.5701,31.4626,31.4985,55300.0
2013-01-09 12:00:00,52.75,52.88,52.75,52.86,27600.0,31.4925,31.5701,31.4925,31.5582,27600.0
2013-01-09 12:30:00,52.85,52.88,52.7,52.81,31400.0,31.5522,31.5701,31.4626,31.5283,31400.0
2013-01-09 13:00:00,52.85,52.87,52.75,52.77,44400.0,31.5522,31.5641,31.4925,31.5044,44400.0
2013-01-09 13:30:00,52.77,52.81,52.72,52.73,66400.0,31.5044,31.5283,31.4746,31.4805,66400.0
2013-01-09 14:00:00,52.74,52.76,52.7,52.71,54500.0,31.4865,31.4985,31.4626,31.4686,54500.0
2013-01-09 14:30:00,52.71,52.79,52.67,52.73,108600.0,31.4686,31.5164,31.4447,31.4805,108600.0
2013-01-09 15:00:00,52.73,52.82,52.69,52.78,109700.0,31.4805,31.5343,31.4567,31.5104,109700.0
2013-01-09 15:30:00,52.77,53.11,52.72,52.84,297300.0,31.5044,31.7074,31.4746,31.5462,297300.0
2013-01-10 09:30:00,52.92,53.1,52.69,53.09,139500.0,31.594,31.7014,31.4567,31.6955,139500.0
2013-01-10 10:00:00,53.11,53.14,53.0,53.03,55300.0,31.7074,31.7253,31.6417,31.6597,55300.0
2013-01-10 10:30:00,53.02,53.18,53.0,53.03,57000.0,31.6537,31.7492,31.6417,31.6597,57000.0
2013-01-10 11:00:00,53.01,53.15,53.0,53.14,37200.0,31.6477,31.7313,31.6417,31.7253,37200.0
2013-01-10 11:30:00,53.14,53.14,52.91,52.96,41000.0,31.7253,31.7253,31.588,31.6179,41000.0
2013-01-10 12:00:00,52.96,53.06,52.92,53.03,27900.0,31.6179,31.6776,31.594,31.6597,27900.0
2013-01-10 12:30:00,53.04,53.29,53.0,53.26,63400.0,31.6656,31.8149,31.6417,31.797,63400.0
2013-01-10 13:00:00,53.28,53.28,53.15,53.15,30700.0,31.8089,31.8089,31.7313,31.7313,30700.0
2013-01-10 13:30:00,53.16,53.21,53.12,53.18,32400.0,31.7373,31.7671,31.7134,31.7492,32400.0
2013-01-10 14:00:00,53.17,53.17,53.09,53.09,24000.0,31.7432,31.7432,31.6955,31.6955,24000.0
2013-01-10 14:30:00,53.09,53.34,53.09,53.3,45400.0,31.6955,31.8447,31.6955,31.8208,45400.0
2013-01-10 15:00:00,53.3,53.35,53.24,53.25,63700.0,31.8208,31.8507,31.785,31.791,63700.0
2013-01-10 15:30:00,53.25,53.5,53.23,53.32,262800.0,31.791,31.9402,31.7791,31.8328,262800.0
2013-01-11 09:30:00,53.35,53.99,53.35,53.99,108700.0,31.8507,32.2328,31.8507,32.2328,108700.0
2013-01-11 10:00:00,53.99,54.0,53.79,53.8,180300.0,32.2328,32.2388,32.1134,32.1194,180300.0
2013-01-11 10:30:00,53.8,53.98,53.8,53.98,101900.0,32.1194,32.2268,32.1194,32.2268,101900.0
2013-01-11 11:00:00,53.97,53.99,53.92,53.97,115300.0,32.2208,32.2328,32.191,32.2208,115300.0
2013-01-11 11:30:00,53.98,54.11,53.93,54.05,83800.0,32.2268,32.3044,32.197,32.2686,83800.0
2013-01-11 12:00:00,54.04,54.14,54.01,54.1,63100.0,32.2626,32.3223,32.2447,32.2985,63100.0
2013-01-11 12:30:00,54.1,54.12,54.04,54.11,71800.0,32.2985,32.3104,32.2626,32.3044,71800.0
2013-01-11 13:00:00,54.11,54.11,53.97,53.98,58700.0,32.3044,32.3044,32.2208,32.2268,58700.0
2013-01-11 13:30:00,53.99,54.05,53.92,53.95,82800.0,32.2328,32.2686,32.191,32.2089,82800.0
2013-01-11 14:00:00,53.94,54.04,53.91,54.0,89900.0,32.2029,32.2626,32.185,32.2388,89900.0
2013-01-11 14:30:00,54.0,54.06,53.91,53.91,95700.0,32.2388,32.2746,32.185,32.185,95700.0
2013-01-11 15:00:00,53.92,54.0,53.83,53.95,133400.0,32.191,32.2388,32.1373,32.2089,133400.0
2013-01-11 15:30:00,53.95,54.07,53.92,54.02,270300.0,32.2089,32.2805,32.191,32.2507,270300.0
2013-01-14 09:30:00,54.07,54.42,54.05,54.15,149300.0,32.2805,32.4895,32.2686,32.3283,149300.0
2013-01-14 10:00:00,54.17,54.5,54.09,54.5,180900.0,32.3402,32.5373,32.2925,32.5373,180900.0
2013-01-14 10:30:00,54.5,54.75,54.38,54.4,213400.0,32.5373,32.6865,32.4656,32.4776,213400.0
2013-01-14 11:00:00,54.41,54.42,54.2,54.22,85600.0,32.4835,32.4895,32.3582,32.3701,85600.0
2013-01-14 11:30:00,54.22,54.39,54.22,54.34,67100.0,32.3701,32.4716,32.3701,32.4417,67100.0
2013-01-14 12:00:00,54.34,54.4,54.22,54.23,57200.0,32.4417,32.4776,32.3701,32.3761,57200.0
2013-01-14 12:30:00,54.24,54.37,54.21,54.34,47200.0,32.382,32.4596,32.3641,32.4417,47200.0
2013-01-14 13:00:00,54.33,54.53,54.31,54.52,94900.0,32.4358,32.5552,32.4238,32.5492,94900.0
2013-01-14 13:30:00,54.52,54.64,54.51,54.53,57700.0,32.5492,32.6208,32.5432,32.5552,57700.0
2013-01-14 14:00:00,54.53,54.66,54.41,54.47,74000.0,32.5552,32.6328,32.4835,32.5194,74000.0
2013-01-14 14:30:00,54.45,54.49,54.31,54.34,84100.0,32.5074,32.5313,32.4238,32.4417,84100.0
2013-01-14 15:00:00,54.34,54.41,54.31,54.33,112000.0,32.4417,32.4835,32.4238,32.4358,112000.0
2013-01-14 15:30:00,54.32,54.51,54.32,54.34,375600.0,32.4298,32.5432,32.4298,32.4417,375600.0
2013-01-15 09:30:00,54.15,54.47,54.15,54.38,178300.0,32.3283,32.5194,32.3283,32.4656,178300.0
2013-01-15 10:00:00,54.35,54.54,54.33,54.47,121800.0,32.4477,32.5611,32.4358,32.5194,121800.0
2013-01-15 10:30:00,54.47,54.51,54.36,54.4,109900.0,32.5194,32.5432,32.4537,32.4776,109900.0
2013-01-15 11:00:00,54.39,54.41,54.33,54.39,46600.0,32.4716,32.4835,32.4358,32.4716,46600.0
2013-01-15 11:30:00,54.41,54.41,54.25,54.25,49500.0,32.4835,32.4835,32.388,32.388,49500.0
2013-01-15 12:00:00,54.26,54.45,54.25,54.44,56900.0,32.394,32.5074,32.388,32.5014,56900.0
2013-01-15 12:30:00,54.44,54.56,54.43,54.45,116200.0,32.5014,32.5731,32.4955,32.5074,116200.0
2013-01-15 13:00:00,54.45,54.59,54.43,54.56,128300.0,32.5074,32.591,32.4955,32.5731,128300.0
2013-01-15 13:30:00,54.56,54.6,54.51,54.51,101600.0,32.5731,32.597,32.5432,32.5432,101600.0
2013-01-15 14:00:00,54.52,54.61,54.51,54.51,88400.0,32.5492,32.6029,32.5432,32.5432,88400.0
2013-01-15 14:30:00,54.5,54.51,54.45,54.47,63700.0,32.5373,32.5432,32.5074,32.5194,63700.0
2013-01-15 15:00:00,54.48,54.76,54.48,54.75,167100.0,32.5253,32.6925,32.5253,32.6865,167100.0
2013-01-15 15:30:00,54.75,54.83,54.67,54.75,303200.0,32.6865,32.7343,32.6388,32.6865,303200.0
2013-01-16 09:30:00,54.61,54.74,54.26,54.58,161600.0,32.6029,32.6805,32.394,32.585,161600.0
2013-01-16 10:00:00,54.59,54.77,54.42,54.73,97400.0,32.591,32.6985,32.4895,32.6746,97400.0
2013-01-16 10:30:00,54.74,54.84,54.63,54.66,89000.0,32.6805,32.7402,32.6149,32.6328,89000.0
2013-01-16 11:00:00,54.66,54.81,54.56,54.7,54600.0,32.6328,32.7223,32.5731,32.6567,54600.0
2013-01-16 11:30:00,54.71,54.96,54.7,54.8,64400.0,32.6626,32.8119,32.6567,32.7164,64400.0
2013-01-16 12:00:00,54.78,54.85,54.59,54.68,42600.0,32.7044,32.7462,32.591,32.6447,42600.0
2013-01-16 12:30:00,54.67,54.82,54.67,54.81,50300.0,32.6388,32.7283,32.6388,32.7223,50300.0
2013-01-16 13:00:00,54.8,54.81,54.72,54.8,37300.0,32.7164,32.7223,32.6686,32.7164,37300.0
2013-01-16 13:30:00,54.8,54.86,54.77,54.79,59700.0,32.7164,32.7522,32.6985,32.7104,59700.0
2013-01-16 14:00:00,54.79,54.81,54.75,54.78,55000.0,32.7104,32.7223,32.6865,32.7044,55000.0
2013-01-16 14:30:00,54.8,54.86,54.78,54.8,68100.0,32.7164,32.7522,32.7044,32.7164,68100.0
2013-01-16 15:00:00,54.8,54.87,54.76,54.8,182600.0,32.7164,32.7582,32.6925,32.7164,182600.0
2013-01-16 15:30:00,54.79,54.84,54.72,54.8,298900.0,32.7104,32.7402,32.6686,32.7164,298900.0
2013-01-17 09:30:00,54.83,55.09,54.76,55.01,240600.0,32.7343,32.8895,32.6925,32.8417,240600.0
2013-01-17 10:00:00,54.99,55.17,54.89,55.15,215400.0,32.8298,32.9373,32.7701,32.9253,215400.0
2013-01-17 10:30:00,55.16,55.35,55.12,55.3,197200.0,32.9313,33.0447,32.9074,33.0149,197200.0
2013-01-17 11:00:00,55.3,55.35,55.24,55.33,118400.0,33.0149,33.0447,32.9791,33.0328,118400.0
2013-01-17 11:30:00,55.34,55.5,55.32,55.35,112800.0,33.0388,33.1343,33.0268,33.0447,112800.0
2013-01-17 12:00:00,55.34,55.5,55.32,55.47,104600.0,33.0388,33.1343,33.0268,33.1164,104600.0
2013-01-17 12:30:00,55.46,55.51,55.41,55.42,125800.0,33.1104,33.1402,33.0805,33.0865,125800.0
2013-01-17 13:00:00,55.43,55.5,55.38,55.38,83400.0,33.0925,33.1343,33.0626,33.0626,83400.0
2013-01-17 13:30:00,55.38,55.49,55.34,55.49,87800.0,33.0626,33.1283,33.0388,33.1283,87800.0
2013-01-17 14:00:00,55.48,55.61,55.47,55.6,198400.0,33.1223,33.1999,33.1164,33.194,198400.0
2013-01-17 14:30:00,55.58,55.62,55.52,55.61,130200.0,33.182,33.2059,33.1462,33.1999,130200.0
2013-01-17 15:00:00,55.61,55.63,55.51,55.54,136400.0,33.1999,33.2119,33.1402,33.1582,136400.0
2013-01-17 15:30:00,55.54,55.6,55.44,55.48,603000.0,33.1582,33.194,33.0985,33.1223,603000.0
2013-01-18 09:30:00,55.49,55.7,55.37,55.61,656200.0,33.1283,33.2537,33.0567,33.1999,656200.0
2013-01-18 10:00:00,55.59,55.69,55.55,55.67,98800.0,33.188,33.2477,33.1641,33.2358,98800.0
2013-01-18 10:30:00,55.68,55.68,55.47,55.48,160800.0,33.2417,33.2417,33.1164,33.1223,160800.0
2013-01-18 11:00:00,55.49,55.53,55.34,55.45,158400.0,33.1283,33.1522,33.0388,33.1044,158400.0
2013-01-18 11:30:00,55.45,55.56,55.34,55.51,158800.0,33.1044,33.1701,33.0388,33.1402,158800.0
2013-01-18 12:00:00,55.5,55.53,55.38,55.4,102200.0,33.1343,33.1522,33.0626,33.0746,102200.0
2013-01-18 12:30:00,55.39,55.4,55.28,55.34,160000.0,33.0686,33.0746,33.0029,33.0388,160000.0
2013-01-18 13:00:00,55.34,55.47,55.33,55.47,111400.0,33.0388,33.1164,33.0328,33.1164,111400.0
2013-01-18 13:30:00,55.47,55.53,55.45,55.47,107800.0,33.1164,33.1522,33.1044,33.1164,107800.0
2013-01-18 14:00:00,55.46,55.51,55.36,55.39,173600.0,33.1104,33.1402,33.0507,33.0686,173600.0
2013-01-18 14:30:00,55.38,55.41,55.35,55.4,168400.0,33.0626,33.0805,33.0447,33.0746,168400.0
2013-01-18 15:00:00,55.4,55.41,55.22,55.29,264200.0,33.0746,33.0805,32.9671,33.0089,264200.0
2013-01-18 15:30:00,55.29,55.76,55.29,55.49,620400.0,33.0089,33.2895,33.0089,33.1283,620400.0
2013-01-22 09:30:00,55.59,55.99,55.37,55.98,157200.0,33.188,33.4268,33.0567,33.4208,157200.0
2013-01-22 10:00:00,55.97,55.99,55.86,55.87,139500.0,33.4149,33.4268,33.3492,33.3552,139500.0
2013-01-22 10:30:00,55.87,56.05,55.82,56.02,184700.0,33.3552,33.4626,33.3253,33.4447,184700.0
2013-01-22 11:00:00,56.01,56.04,55.86,56.03,97300.0,33.4388,33.4567,33.3492,33.4507,97300.0
2013-01-22 11:30:00,56.04,56.31,55.98,56.29,132600.0,33.4567,33.6179,33.4208,33.6059,132600.0
2013-01-22 12:00:00,56.29,56.35,56.15,56.19,99900.0,33.6059,33.6417,33.5223,33.5462,99900.0
2013-01-22 12:30:00,56.2,56.2,56.05,56.06,52200.0,33.5522,33.5522,33.4626,33.4686,52200.0
2013-01-22 13:00:00,56.05,56.28,56.05,56.16,132100.0,33.4626,33.5999,33.4626,33.5283,132100.0
2013-01-22 13:30:00,56.16,56.32,56.14,56.31,80400.0,33.5283,33.6238,33.5164,33.6179,80400.0
2013-01-22 14:00:00,56.3,56.3,56.12,56.22,157600.0,33.6119,33.6119,33.5044,33.5641,157600.0
2013-01-22 14:30:00,56.23,56.37,56.18,56.34,176000.0,33.5701,33.6537,33.5402,33.6358,176000.0
2013-01-22 15:00:00,56.35,56.43,56.3,56.38,233900.0,33.6417,33.6895,33.6119,33.6596,233900.0
2013-01-22 15:30:00,56.38,56.61,56.38,56.6,457200.0,33.6596,33.797,33.6596,33.791,457200.0
2013-01-23 09:30:00,56.45,57.0,56.45,56.6,316400.0,33.7014,34.0298,33.7014,33.791,316400.0
2013-01-23 10:00:00,56.6,56.68,56.38,56.49,133600.0,33.791,33.8388,33.6596,33.7253,133600.0
2013-01-23 10:30:00,56.49,56.73,56.46,56.61,72400.0,33.7253,33.8686,33.7074,33.797,72400.0
2013-01-23 11:00:00,56.6,56.82,56.59,56.59,123600.0,33.791,33.9223,33.785,33.785,123600.0
2013-01-23 11:30:00,56.59,56.62,56.44,56.5,126300.0,33.785,33.8029,33.6955,33.7313,126300.0
2013-01-23 12:00:00,56.5,56.7,56.44,56.69,148500.0,33.7313,33.8507,33.6955,33.8447,148500.0
2013-01-23 12:30:00,56.69,56.76,56.57,56.71,126800.0,33.8447,33.8865,33.7731,33.8567,126800.0
2013-01-23 13:00:00,56.71,56.92,56.67,56.91,118300.0,33.8567,33.982,33.8328,33.9761,118300.0
2013-01-23 13:30:00,56.91,56.97,56.74,56.97,126600.0,33.9761,34.0119,33.8746,34.0119,126600.0
2013-01-23 14:00:00,56.97,57.04,56.96,57.0,177700.0,34.0119,34.0537,34.0059,34.0298,177700.0
2013-01-23 14:30:00,57.01,57.01,56.77,56.88,139000.0,34.0358,34.0358,33.8925,33.9582,139000.0
2013-01-23 15:00:00,56.87,56.99,56.87,56.91,225500.0,33.9522,34.0238,33.9522,33.9761,225500.0
2013-01-23 15:30:00,56.9,57.01,56.84,56.84,431400.0,33.9701,34.0358,33.9343,33.9343,431400.0
2013-01-24 09:30:00,56.97,57.35,56.72,57.06,215100.0,34.0119,34.2388,33.8626,34.0656,215100.0
2013-01-24 10:00:00,57.07,57.45,57.07,57.45,213000.0,34.0716,34.2985,34.0716,34.2985,213000.0
2013-01-24 10:30:00,57.45,57.5,57.33,57.5,274400.0,34.2985,34.3283,34.2268,34.3283,274400.0
2013-01-24 11:00:00,57.5,57.5,57.24,57.38,96400.0,34.3283,34.3283,34.1731,34.2567,96400.0
2013-01-24 11:30:00,57.37,57.37,57.22,57.33,94400.0,34.2507,34.2507,34.1611,34.2268,94400.0
2013-01-24 12:00:00,57.31,57.32,57.2,57.25,155500.0,34.2149,34.2208,34.1492,34.179,155500.0
2013-01-24 12:30:00,57.26,57.38,57.2,57.29,193400.0,34.185,34.2567,34.1492,34.2029,193400.0
2013-01-24 13:00:00,57.29,57.5,57.27,57.5,92500.0,34.2029,34.3283,34.191,34.3283,92500.0
2013-01-24 13:30:00,57.49,57.49,57.12,57.17,93600.0,34.3223,34.3223,34.1014,34.1313,93600.0
2013-01-24 14:00:00,57.15,57.23,57.04,57.23,171100.0,34.1193,34.1671,34.0537,34.1671,171100.0
2013-01-24 14:30:00,57.24,57.3,57.19,57.21,163700.0,34.1731,34.2089,34.1432,34.1552,163700.0
2013-01-24 15:00:00,57.21,57.33,57.17,57.28,163900.0,34.1552,34.2268,34.1313,34.197,163900.0
2013-01-24 15:30:00,57.28,57.36,57.25,57.29,421100.0,34.197,34.2447,34.179,34.2029,421100.0
2013-01-25 09:30:00,57.35,57.58,57.02,57.19,204500.0,34.2388,34.3761,34.0417,34.1432,204500.0
2013-01-25 10:00:00,57.19,57.36,57.13,57.18,165500.0,34.1432,34.2447,34.1074,34.1373,165500.0
2013-01-25 10:30:00,57.19,57.44,57.19,57.43,81500.0,34.1432,34.2925,34.1432,34.2865,81500.0
2013-01-25 11:00:00,57.42,57.48,57.37,57.46,59200.0,34.2805,34.3164,34.2507,34.3044,59200.0
2013-01-25 11:30:00,57.45,57.59,57.44,57.55,116500.0,34.2985,34.382,34.2925,34.3582,116500.0
2013-01-25 12:00:00,57.56,57.56,57.47,57.5,112100.0,34.3641,34.3641,34.3104,34.3283,112100.0
2013-01-25 12:30:00,57.5,57.54,57.47,57.52,80600.0,34.3283,34.3522,34.3104,34.3402,80600.0
2013-01-25 13:00:00,57.51,57.52,57.48,57.49,61600.0,34.3343,34.3402,34.3164,34.3223,61600.0
2013-01-25 13:30:00,57.5,57.55,57.49,57.53,54200.0,34.3283,34.3582,34.3223,34.3462,54200.0
2013-01-25 14:00:00,57.54,57.55,57.49,57.51,72600.0,34.3522,34.3582,34.3223,34.3343,72600.0
2013-01-25 14:30:00,57.51,57.57,57.48,57.51,67500.0,34.3343,34.3701,34.3164,34.3343,67500.0
2013-01-25 15:00:00,57.5,57.55,57.49,57.52,94100.0,34.3283,34.3582,34.3223,34.3402,94100.0
2013-01-25 15:30:00,57.52,57.71,57.5,57.71,299100.0,34.3402,34.4537,34.3283,34.4537,299100.0
2013-01-28 09:30:00,57.75,57.85,57.32,57.79,173400.0,34.4776,34.5373,34.2208,34.5014,173400.0
2013-01-28 10:00:00,57.77,57.9,57.59,57.9,92400.0,34.4895,34.5671,34.382,34.5671,92400.0
2013-01-28 10:30:00,57.9,58.08,57.83,57.89,96200.0,34.5671,34.6746,34.5253,34.5611,96200.0
2013-01-28 11:00:00,57.91,58.02,57.78,57.89,35600.0,34.5731,34.6388,34.4955,34.5611,35600.0
2013-01-28 11:30:00,57.88,57.93,57.65,57.76,113000.0,34.5552,34.585,34.4179,34.4835,113000.0
2013-01-28 12:00:00,57.78,57.9,57.75,57.8,159600.0,34.4955,34.5671,34.4776,34.5074,159600.0
2013-01-28 12:30:00,57.8,57.84,57.61,57.69,271500.0,34.5074,34.5313,34.394,34.4417,271500.0
2013-01-28 13:00:00,57.69,57.74,57.59,57.74,44900.0,34.4417,34.4716,34.382,34.4716,44900.0
2013-01-28 13:30:00,57.75,57.82,57.71,57.77,37100.0,34.4776,34.5193,34.4537,34.4895,37100.0
2013-01-28 14:00:00,57.77,57.77,57.68,57.69,45200.0,34.4895,34.4895,34.4358,34.4417,45200.0
2013-01-28 14:30:00,57.7,57.77,57.68,57.74,71400.0,34.4477,34.4895,34.4358,34.4716,71400.0
2013-01-28 15:00:00,57.74,57.75,57.64,57.69,84600.0,34.4716,34.4776,34.4119,34.4417,84600.0
2013-01-28 15:30:00,57.69,57.72,57.67,57.68,243600.0,34.4417,34.4596,34.4298,34.4358,243600.0
2013-01-29 09:30:00,57.7,57.9,57.38,57.84,116500.0,34.4477,34.5671,34.2567,34.5313,116500.0
2013-01-29 10:00:00,57.84,58.0,57.7,57.98,74800.0,34.5313,34.6268,34.4477,34.6149,74800.0
2013-01-29 10:30:00,58.0,58.05,57.92,58.0,138700.0,34.6268,34.6567,34.579,34.6268,138700.0
2013-01-29 11:00:00,57.99,58.05,57.9,57.98,85100.0,34.6208,34.6567,34.5671,34.6149,85100.0
2013-01-29 11:30:00,57.97,57.98,57.67,57.71,146200.0,34.6089,34.6149,34.4298,34.4537,146200.0
2013-01-29 12:00:00,57.71,57.77,57.63,57.77,201800.0,34.4537,34.4895,34.4059,34.4895,201800.0
2013-01-29 12:30:00,57.78,58.05,57.77,58.02,97800.0,34.4955,34.6567,34.4895,34.6388,97800.0
2013-01-29 13:00:00,58.02,58.05,58.0,58.01,112800.0,34.6388,34.6567,34.6268,34.6328,112800.0
2013-01-29 13:30:00,58.02,58.05,57.99,58.04,64900.0,34.6388,34.6567,34.6208,34.6507,64900.0
2013-01-29 14:00:00,58.04,58.1,58.0,58.09,64100.0,34.6507,34.6865,34.6268,34.6805,64100.0
2013-01-29 14:30:00,58.07,58.09,57.99,58.02,168500.0,34.6686,34.6805,34.6208,34.6388,168500.0
2013-01-29 15:00:00,58.01,58.04,57.91,57.93,125000.0,34.6328,34.6507,34.5731,34.585,125000.0
2013-01-29 15:30:00,57.94,58.09,57.89,57.92,375200.0,34.591,34.6805,34.5611,34.579,375200.0
2013-01-30 09:30:00,58.06,58.32,57.92,58.24,577000.0,34.6626,34.8179,34.579,34.7701,577000.0
2013-01-30 10:00:00,58.21,58.27,58.05,58.1,541200.0,34.7522,34.788,34.6567,34.6865,541200.0
2013-01-30 10:30:00,58.11,58.29,58.06,58.14,576200.0,34.6925,34.7999,34.6626,34.7104,576200.0
2013-01-30 11:00:00,58.15,58.24,58.11,58.15,221200.0,34.7164,34.7701,34.6925,34.7164,221200.0
2013-01-30 11:30:00,58.15,58.21,58.09,58.15,232800.0,34.7164,34.7522,34.6805,34.7164,232800.0
2013-01-30 12:00:00,58.15,58.16,58.01,58.1,149800.0,34.7164,34.7223,34.6328,34.6865,149800.0
2013-01-30 12:30:00,58.11,58.34,58.1,58.3,156000.0,34.6925,34.8298,34.6865,34.8059,156000.0
2013-01-30 13:00:00,58.3,58.33,58.16,58.18,138800.0,34.8059,34.8238,34.7223,34.7343,138800.0
2013-01-30 13:30:00,58.19,58.22,58.13,58.18,144400.0,34.7402,34.7582,34.7044,34.7343,144400.0
2013-01-30 14:00:00,58.18,58.18,58.01,58.15,293800.0,34.7343,34.7343,34.6328,34.7164,293800.0
2013-01-30 14:30:00,58.14,58.15,57.93,58.04,304800.0,34.7104,34.7164,34.585,34.6507,304800.0
2013-01-30 15:00:00,58.04,58.11,57.95,58.07,282600.0,34.6507,34.6925,34.597,34.6686,282600.0
2013-01-30 15:30:00,58.08,58.13,57.96,58.12,612400.0,34.6746,34.7044,34.6029,34.6985,612400.0
2013-01-31 09:30:00,58.06,58.26,57.71,57.74,363200.0,34.6626,34.782,34.4537,34.4716,363200.0
2013-01-31 10:00:00,57.73,57.91,57.62,57.66,331400.0,34.4656,34.5731,34.3999,34.4238,331400.0
2013-01-31 10:30:00,57.66,57.92,57.61,57.91,140600.0,34.4238,34.579,34.394,34.5731,140600.0
2013-01-31 11:00:00,57.89,58.0,57.67,57.98,328000.0,34.5611,34.6268,34.4298,34.6149,328000.0
2013-01-31 11:30:00,57.94,57.96,57.75,57.78,440400.0,34.591,34.6029,34.4776,34.4955,440400.0
2013-01-31 12:00:00,57.78,57.94,57.78,57.9,90400.0,34.4955,34.591,34.4955,34.5671,90400.0
2013-01-31 12:30:00,57.9,57.93,57.87,57.91,91200.0,34.5671,34.585,34.5492,34.5731,91200.0
2013-01-31 13:00:00,57.91,57.95,57.85,57.93,103600.0,34.5731,34.597,34.5373,34.585,103600.0
2013-01-31 13:30:00,57.92,58.0,57.92,57.97,210400.0,34.579,34.6268,34.579,34.6089,210400.0
2013-01-31 14:00:00,57.97,58.01,57.92,57.96,184400.0,34.6089,34.6328,34.579,34.6029,184400.0
2013-01-31 14:30:00,57.96,58.0,57.94,57.98,119800.0,34.6029,34.6268,34.591,34.6149,119800.0
2013-01-31 15:00:00,57.98,57.98,57.85,57.97,280400.0,34.6149,34.6149,34.5373,34.6089,280400.0
2013-01-31 15:30:00,57.96,58.02,57.62,57.84,896600.0,34.6029,34.6388,34.3999,34.5313,896600.0
2013-02-01 09:30:00,58.16,58.47,57.54,58.21,196400.0,34.7223,34.9074,34.3522,34.7522,196400.0
2013-02-01 10:00:00,58.21,58.41,58.19,58.34,177200.0,34.7522,34.8716,34.7402,34.8298,177200.0
2013-02-01 10:30:00,58.36,58.74,58.31,58.73,203800.0,34.8417,35.0686,34.8119,35.0626,203800.0
2013-02-01 11:00:00,58.73,58.88,58.64,58.73,191300.0,35.0626,35.1522,35.0089,35.0626,191300.0
2013-02-01 11:30:00,58.73,58.83,58.66,58.69,105600.0,35.0626,35.1223,35.0208,35.0387,105600.0
2013-02-01 12:00:00,58.7,58.94,58.65,58.91,127500.0,35.0447,35.188,35.0149,35.1701,127500.0
2013-02-01 12:30:00,58.91,58.97,58.85,58.96,146400.0,35.1701,35.2059,35.1343,35.1999,146400.0
2013-02-01 13:00:00,58.96,59.15,58.9,59.12,213200.0,35.1999,35.3134,35.1641,35.2955,213200.0
2013-02-01 13:30:00,59.11,59.21,58.99,59.1,199900.0,35.2895,35.3492,35.2179,35.2835,199900.0
2013-02-01 14:00:00,59.08,59.1,58.98,59.02,186800.0,35.2716,35.2835,35.2119,35.2358,186800.0
2013-02-01 14:30:00,59.02,59.04,58.97,58.99,180800.0,35.2358,35.2477,35.2059,35.2179,180800.0
2013-02-01 15:00:00,59.0,59.08,58.89,59.01,274700.0,35.2238,35.2716,35.1582,35.2298,274700.0
2013-02-01 15:30:00,59.02,59.21,59.01,59.04,418600.0,35.2358,35.3492,35.2298,35.2477,418600.0
2013-02-04 09:30:00,58.88,58.91,58.36,58.38,106900.0,35.1522,35.1701,34.8417,34.8537,106900.0
2013-02-04 10:00:00,58.41,58.52,58.21,58.52,139300.0,34.8716,34.9373,34.7522,34.9373,139300.0
2013-02-04 10:30:00,58.52,58.56,58.3,58.32,79400.0,34.9373,34.9611,34.8059,34.8179,79400.0
2013-02-04 11:00:00,58.31,58.41,58.27,58.29,89200.0,34.8119,34.8716,34.788,34.7999,89200.0
2013-02-04 11:30:00,58.28,58.36,58.18,58.22,66800.0,34.794,34.8417,34.7343,34.7582,66800.0
2013-02-04 12:00:00,58.22,58.41,58.14,58.31,84600.0,34.7582,34.8716,34.7104,34.8119,84600.0
2013-02-04 12:30:00,58.31,58.38,58.3,58.3,56800.0,34.8119,34.8537,34.8059,34.8059,56800.0
2013-02-04 13:00:00,58.29,58.47,58.28,58.41,95200.0,34.7999,34.9074,34.794,34.8716,95200.0
2013-02-04 13:30:00,58.43,58.55,58.34,58.41,291100.0,34.8835,34.9552,34.8298,34.8716,291100.0
2013-02-04 14:00:00,58.41,58.41,58.27,58.36,174200.0,34.8716,34.8716,34.788,34.8417,174200.0
2013-02-04 14:30:00,58.38,58.38,58.24,58.3,82600.0,34.8537,34.8537,34.7701,34.8059,82600.0
2013-02-04 15:00:00,58.32,58.33,58.21,58.3,134200.0,34.8179,34.8238,34.7522,34.8059,134200.0
2013-02-04 15:30:00,58.28,58.3,58.21,58.28,402000.0,34.794,34.8059,34.7522,34.794,402000.0
2013-02-05 09:30:00,58.53,58.64,58.2,58.59,160000.0,34.9432,35.0089,34.7462,34.979,160000.0
2013-02-05 10:00:00,58.59,58.6,58.25,58.41,78000.0,34.979,34.985,34.7761,34.8716,78000.0
2013-02-05 10:30:00,58.39,58.65,58.31,58.58,72300.0,34.8596,35.0149,34.8119,34.9731,72300.0
2013-02-05 11:00:00,58.54,58.63,58.45,58.57,136000.0,34.9492,35.0029,34.8955,34.9671,136000.0
2013-02-05 11:30:00,58.54,58.65,58.53,58.58,65000.0,34.9492,35.0149,34.9432,34.9731,65000.0
2013-02-05 12:00:00,58.57,58.74,58.55,58.69,57700.0,34.9671,35.0686,34.9552,35.0387,57700.0
2013-02-05 12:30:00,58.69,58.72,58.63,58.68,52000.0,35.0387,35.0567,35.0029,35.0328,52000.0
2013-02-05 13:00:00,58.67,58.71,58.58,58.68,82500.0,35.0268,35.0507,34.9731,35.0328,82500.0
2013-02-05 13:30:00,58.69,58.84,58.66,58.81,89400.0,35.0387,35.1283,35.0208,35.1104,89400.0
2013-02-05 14:00:00,58.82,59.07,58.79,58.96,203200.0,35.1164,35.2656,35.0985,35.1999,203200.0
2013-02-05 14:30:00,58.97,58.99,58.75,58.87,227800.0,35.2059,35.2179,35.0746,35.1462,227800.0
2013-02-05 15:00:00,58.87,58.88,58.77,58.8,213200.0,35.1462,35.1522,35.0865,35.1044,213200.0
2013-02-05 15:30:00,58.8,59.26,58.77,59.0,611600.0,35.1044,35.379,35.0865,35.2238,611600.0
2013-02-06 09:30:00,56.94,57.81,56.39,56.91,1073900.0,33.994,34.5134,33.6656,33.9761,1073900.0
2013-02-06 10:00:00,56.85,57.08,56.5,56.66,510400.0,33.9402,34.0776,33.7313,33.8268,510400.0
2013-02-06 10:30:00,56.65,56.84,56.65,56.84,456000.0,33.8208,33.9343,33.8208,33.9343,456000.0
2013-02-06 11:00:00,56.84,56.96,56.76,56.79,242600.0,33.9343,34.0059,33.8865,33.9044,242600.0
2013-02-06 11:30:00,56.79,57.03,56.78,56.87,300000.0,33.9044,34.0477,33.8985,33.9522,300000.0
2013-02-06 12:00:00,56.88,57.11,56.71,56.76,269300.0,33.9582,34.0955,33.8567,33.8865,269300.0
2013-02-06 12:30:00,56.71,57.45,56.7,57.39,246100.0,33.8567,34.2985,33.8507,34.2626,246100.0
2013-02-06 13:00:00,57.39,57.39,56.7,56.72,321600.0,34.2626,34.2626,33.8507,33.8626,321600.0
2013-02-06 13:30:00,56.73,56.9,56.7,56.81,100200.0,33.8686,33.9701,33.8507,33.9164,100200.0
2013-02-06 14:00:00,56.8,56.91,56.79,56.87,97000.0,33.9104,33.9761,33.9044,33.9522,97000.0
2013-02-06 14:30:00,56.87,56.93,56.77,56.86,121800.0,33.9522,33.988,33.8925,33.9462,121800.0
2013-02-06 15:00:00,56.86,56.91,56.7,56.82,260700.0,33.9462,33.9761,33.8507,33.9223,260700.0
2013-02-06 15:30:00,56.82,56.97,56.72,56.73,745400.0,33.9223,34.0119,33.8626,33.8686,745400.0
2013-02-07 09:30:00,56.87,57.14,56.7,56.7,210500.0,33.9522,34.1134,33.8507,33.8507,210500.0
2013-02-07 10:00:00,56.71,56.79,56.47,56.49,111400.0,33.8567,33.9044,33.7134,33.7253,111400.0
2013-02-07 10:30:00,56.49,56.86,56.41,56.82,152900.0,33.7253,33.9462,33.6776,33.9223,152900.0
2013-02-07 11:00:00,56.82,56.87,56.74,56.81,137100.0,33.9223,33.9522,33.8746,33.9164,137100.0
2013-02-07 11:30:00,56.82,56.84,56.6,56.74,122200.0,33.9223,33.9343,33.791,33.8746,122200.0
2013-02-07 12:00:00,56.75,57.05,56.73,57.02,163800.0,33.8805,34.0596,33.8686,34.0417,163800.0
2013-02-07 12:30:00,57.03,57.08,56.89,56.89,60600.0,34.0477,34.0776,33.9641,33.9641,60600.0
2013-02-07 13:00:00,56.9,56.99,56.79,56.96,63100.0,33.9701,34.0238,33.9044,34.0059,63100.0
2013-02-07 13:30:00,56.97,56.97,56.78,56.84,256600.0,34.0119,34.0119,33.8985,33.9343,256600.0
2013-02-07 14:00:00,56.85,57.04,56.85,56.99,91800.0,33.9402,34.0537,33.9402,34.0238,91800.0
2013-02-07 14:30:00,57.0,57.02,56.88,56.9,115100.0,34.0298,34.0417,33.9582,33.9701,115100.0
2013-02-07 15:00:00,56.9,57.02,56.84,57.0,155200.0,33.9701,34.0417,33.9343,34.0298,155200.0
2013-02-07 15:30:00,57.01,57.05,56.89,56.89,377300.0,34.0358,34.0596,33.9641,33.9641,377300.0
2013-02-08 09:30:00,57.07,57.36,56.63,57.22,131200.0,34.0716,34.2447,33.8089,34.1611,131200.0
2013-02-08 10:00:00,57.21,57.22,56.98,57.06,105700.0,34.1552,34.1611,34.0179,34.0656,105700.0
2013-02-08 10:30:00,57.07,57.3,56.95,57.01,141200.0,34.0716,34.2089,33.9999,34.0358,141200.0
2013-02-08 11:00:00,57.01,57.02,56.8,56.87,145100.0,34.0358,34.0417,33.9104,33.9522,145100.0
2013-02-08 11:30:00,56.88,57.13,56.84,57.05,82100.0,33.9582,34.1074,33.9343,34.0596,82100.0
2013-02-08 12:00:00,57.05,57.23,57.02,57.2,57700.0,34.0596,34.1671,34.0417,34.1492,57700.0
2013-02-08 12:30:00,57.2,57.3,57.19,57.3,37300.0,34.1492,34.2089,34.1432,34.2089,37300.0
2013-02-08 13:00:00,57.29,57.34,57.15,57.15,41900.0,34.2029,34.2328,34.1193,34.1193,41900.0
2013-02-08 13:30:00,57.15,57.16,57.08,57.14,56500.0,34.1193,34.1253,34.0776,34.1134,56500.0
2013-02-08 14:00:00,57.15,57.25,57.11,57.25,53000.0,34.1193,34.179,34.0955,34.179,53000.0
2013-02-08 14:30:00,57.24,57.27,57.15,57.15,71400.0,34.1731,34.191,34.1193,34.1193,71400.0
2013-02-08 15:00:00,57.16,57.26,57.13,57.13,95700.0,34.1253,34.185,34.1074,34.1074,95700.0
2013-02-08 15:30:00,57.14,57.3,57.11,57.27,297100.0,34.1134,34.2089,34.0955,34.191,297100.0
2013-02-11 09:30:00,57.36,57.73,56.61,57.02,183200.0,34.2447,34.4656,33.797,34.0417,183200.0
2013-02-11 10:00:00,57.04,57.19,56.75,56.92,115800.0,34.0537,34.1432,33.8805,33.982,115800.0
2013-02-11 10:30:00,56.93,57.1,56.89,56.96,107200.0,33.988,34.0895,33.9641,34.0059,107200.0
2013-02-11 11:00:00,56.96,57.06,56.94,56.95,73600.0,34.0059,34.0656,33.994,33.9999,73600.0
2013-02-11 11:30:00,56.96,57.26,56.92,56.99,195000.0,34.0059,34.185,33.982,34.0238,195000.0
2013-02-11 12:00:00,56.98,57.13,56.97,57.13,147900.0,34.0179,34.1074,34.0119,34.1074,147900.0
2013-02-11 12:30:00,57.15,57.21,56.8,56.86,184900.0,34.1193,34.1552,33.9104,33.9462,184900.0
2013-02-11 13:00:00,56.86,57.01,56.82,56.83,90000.0,33.9462,34.0358,33.9223,33.9283,90000.0
2013-02-11 13:30:00,56.84,56.86,56.78,56.8,61600.0,33.9343,33.9462,33.8985,33.9104,61600.0
2013-02-11 14:00:00,56.79,56.96,56.79,56.85,105000.0,33.9044,34.0059,33.9044,33.9402,105000.0
2013-02-11 14:30:00,56.86,56.89,56.8,56.8,112800.0,33.9462,33.9641,33.9104,33.9104,112800.0
2013-02-11 15:00:00,56.8,56.99,56.8,56.95,137600.0,33.9104,34.0238,33.9104,33.9999,137600.0
2013-02-11 15:30:00,56.96,57.0,56.87,56.93,351400.0,34.0059,34.0298,33.9522,33.988,351400.0
2013-02-12 09:30:00,56.83,57.16,56.69,56.87,144500.0,33.9283,34.1253,33.8447,33.9522,144500.0
2013-02-12 10:00:00,56.88,57.07,56.78,56.79,95600.0,33.9582,34.0716,33.8985,33.9044,95600.0
2013-02-12 10:30:00,56.82,57.3,56.82,57.28,73000.0,33.9223,34.2089,33.9223,34.197,73000.0
2013-02-12 11:00:00,57.28,57.37,57.23,57.32,93800.0,34.197,34.2507,34.1671,34.2208,93800.0
2013-02-12 11:30:00,57.32,57.36,57.19,57.19,50100.0,34.2208,34.2447,34.1432,34.1432,50100.0
2013-02-12 12:00:00,57.2,57.24,57.12,57.13,26200.0,34.1492,34.1731,34.1014,34.1074,26200.0
2013-02-12 12:30:00,57.13,57.17,57.02,57.03,33100.0,34.1074,34.1313,34.0417,34.0477,33100.0
2013-02-12 13:00:00,57.04,57.09,56.95,57.06,44300.0,34.0537,34.0835,33.9999,34.0656,44300.0
2013-02-12 13:30:00,57.06,57.14,57.03,57.09,59000.0,34.0656,34.1134,34.0477,34.0835,59000.0
2013-02-12 14:00:00,57.09,57.1,56.96,57.03,172900.0,34.0835,34.0895,34.0059,34.0477,172900.0
2013-02-12 14:30:00,57.05,57.25,57.04,57.2,103200.0,34.0596,34.179,34.0537,34.1492,103200.0
2013-02-12 15:00:00,57.19,57.28,57.16,57.25,134900.0,34.1432,34.197,34.1253,34.179,134900.0
2013-02-12 15:30:00,57.24,57.26,57.11,57.2,286100.0,34.1731,34.185,34.0955,34.1492,286100.0
2013-02-13 09:30:00,57.1,57.2,56.6,56.75,155500.0,34.0895,34.1492,33.791,33.8805,155500.0
2013-02-13 10:00:00,56.74,56.91,56.73,56.86,123700.0,33.8746,33.9761,33.8686,33.9462,123700.0
2013-02-13 10:30:00,56.87,57.0,56.83,56.96,106700.0,33.9522,34.0298,33.9283,34.0059,106700.0
2013-02-13 11:00:00,56.95,57.0,56.67,56.86,156700.0,33.9999,34.0298,33.8328,33.9462,156700.0
2013-02-13 11:30:00,56.87,56.99,56.82,56.9,63900.0,33.9522,34.0238,33.9223,33.9701,63900.0
2013-02-13 12:00:00,56.92,56.97,56.83,56.83,57200.0,33.982,34.0119,33.9283,33.9283,57200.0
2013-02-13 12:30:00,56.83,56.92,56.81,56.86,82000.0,33.9283,33.982,33.9164,33.9462,82000.0
2013-02-13 13:00:00,56.86,57.0,56.85,56.94,99600.0,33.9462,34.0298,33.9402,33.994,99600.0
2013-02-13 13:30:00,56.94,57.02,56.9,57.02,130100.0,33.994,34.0417,33.9701,34.0417,130100.0
2013-02-13 14:00:00,57.03,57.04,56.86,56.89,98800.0,34.0477,34.0537,33.9462,33.9641,98800.0
2013-02-13 14:30:00,56.89,56.98,56.86,56.89,207400.0,33.9641,34.0179,33.9462,33.9641,207400.0
2013-02-13 15:00:00,56.9,57.11,56.89,57.05,334900.0,33.9701,34.0955,33.9641,34.0596,334900.0
2013-02-13 15:30:00,57.02,57.27,56.98,57.25,358800.0,34.0417,34.191,34.0179,34.179,358800.0
2013-02-14 09:30:00,57.21,57.72,57.06,57.7,114800.0,34.1552,34.4596,34.0656,34.4477,114800.0
2013-02-14 10:00:00,57.69,57.85,57.58,57.65,123700.0,34.4417,34.5373,34.3761,34.4179,123700.0
2013-02-14 10:30:00,57.66,57.75,57.48,57.69,104400.0,34.4238,34.4776,34.3164,34.4417,104400.0
2013-02-14 11:00:00,57.68,57.75,57.57,57.57,64100.0,34.4358,34.4776,34.3701,34.3701,64100.0
2013-02-14 11:30:00,57.56,57.68,57.5,57.64,70600.0,34.3641,34.4358,34.3283,34.4119,70600.0
2013-02-14 12:00:00,57.65,57.72,57.51,57.53,66700.0,34.4179,34.4596,34.3343,34.3462,66700.0
2013-02-14 12:30:00,57.51,57.8,57.43,57.73,99500.0,34.3343,34.5074,34.2865,34.4656,99500.0
2013-02-14 13:00:00,57.73,57.8,57.68,57.76,34700.0,34.4656,34.5074,34.4358,34.4835,34700.0
2013-02-14 13:30:00,57.78,57.87,57.75,57.87,39900.0,34.4955,34.5492,34.4776,34.5492,39900.0
2013-02-14 14:00:00,57.87,57.91,57.8,57.85,59700.0,34.5492,34.5731,34.5074,34.5373,59700.0
2013-02-14 14:30:00,57.85,58.03,57.83,57.99,59300.0,34.5373,34.6447,34.5253,34.6208,59300.0
2013-02-14 15:00:00,58.0,58.26,57.96,58.16,172000.0,34.6268,34.782,34.6029,34.7223,172000.0
2013-02-14 15:30:00,58.16,58.46,58.12,58.43,549400.0,34.7223,34.9014,34.6985,34.8835,549400.0
2013-02-15 09:30:00,58.32,58.36,57.98,58.27,320600.0,34.8179,34.8417,34.6149,34.788,320600.0
2013-02-15 10:00:00,58.26,58.5,58.21,58.37,90700.0,34.782,34.9253,34.7522,34.8477,90700.0
2013-02-15 10:30:00,58.37,58.37,58.17,58.26,108100.0,34.8477,34.8477,34.7283,34.782,108100.0
2013-02-15 11:00:00,58.25,58.28,58.16,58.2,90800.0,34.7761,34.794,34.7223,34.7462,90800.0
2013-02-15 11:30:00,58.19,58.29,58.19,58.25,130300.0,34.7402,34.7999,34.7402,34.7761,130300.0
2013-02-15 12:00:00,58.25,58.27,58.21,58.26,162600.0,34.7761,34.788,34.7522,34.782,162600.0
2013-02-15 12:30:00,58.26,58.75,58.25,58.75,96100.0,34.782,35.0746,34.7761,35.0746,96100.0
2013-02-15 13:00:00,58.74,58.8,58.61,58.61,102800.0,35.0686,35.1044,34.991,34.991,102800.0
2013-02-15 13:30:00,58.58,58.78,58.57,58.66,80200.0,34.9731,35.0925,34.9671,35.0208,80200.0
2013-02-15 14:00:00,58.66,58.7,58.55,58.63,137500.0,35.0208,35.0447,34.9552,35.0029,137500.0
2013-02-15 14:30:00,58.61,58.74,58.44,58.45,225300.0,34.991,35.0686,34.8895,34.8955,225300.0
2013-02-15 15:00:00,58.46,58.6,58.43,58.52,107800.0,34.9014,34.985,34.8835,34.9373,107800.0
2013-02-15 15:30:00,58.51,58.57,58.45,58.53,322800.0,34.9313,34.9671,34.8955,34.9432,322800.0
2013-02-19 09:30:00,58.56,58.95,58.56,58.93,90800.0,34.9611,35.194,34.9611,35.182,90800.0
2013-02-19 10:00:00,58.93,59.13,58.91,58.91,124600.0,35.182,35.3014,35.1701,35.1701,124600.0
2013-02-19 10:30:00,58.92,59.05,58.92,58.98,45700.0,35.1761,35.2537,35.1761,35.2119,45700.0
2013-02-19 11:00:00,58.99,59.0,58.85,58.96,58500.0,35.2179,35.2238,35.1343,35.1999,58500.0
2013-02-19 11:30:00,58.94,59.15,58.89,59.15,104500.0,35.188,35.3134,35.1582,35.3134,104500.0
2013-02-19 12:00:00,59.15,59.19,59.1,59.12,94700.0,35.3134,35.3373,35.2835,35.2955,94700.0
2013-02-19 12:30:00,59.12,59.14,59.05,59.06,107900.0,35.2955,35.3074,35.2537,35.2596,107900.0
2013-02-19 13:00:00,59.07,59.08,58.92,58.96,84200.0,35.2656,35.2716,35.1761,35.1999,84200.0
2013-02-19 13:30:00,58.96,59.04,58.93,58.98,116200.0,35.1999,35.2477,35.182,35.2119,116200.0
2013-02-19 14:00:00,58.97,59.04,58.94,59.0,113800.0,35.2059,35.2477,35.188,35.2238,113800.0
2013-02-19 14:30:00,58.99,59.03,58.97,59.02,112400.0,35.2179,35.2417,35.2059,35.2358,112400.0
2013-02-19 15:00:00,59.01,59.04,58.95,58.97,127200.0,35.2298,35.2477,35.194,35.2059,127200.0
2013-02-19 15:30:00,58.96,59.01,58.89,58.96,329800.0,35.1999,35.2298,35.1582,35.1999,329800.0
2013-02-20 09:30:00,59.12,59.12,58.6,58.66,128600.0,35.2955,35.2955,34.985,35.0208,128600.0
2013-02-20 10:00:00,58.69,58.85,58.63,58.75,159700.0,35.0387,35.1343,35.0029,35.0746,159700.0
2013-02-20 10:30:00,58.75,58.79,58.59,58.61,89900.0,35.0746,35.0985,34.979,34.991,89900.0
2013-02-20 11:00:00,58.61,58.61,58.45,58.49,63500.0,34.991,34.991,34.8955,34.9193,63500.0
2013-02-20 11:30:00,58.49,58.51,58.41,58.47,74000.0,34.9193,34.9313,34.8716,34.9074,74000.0
2013-02-20 12:00:00,58.49,58.5,58.39,58.39,85600.0,34.9193,34.9253,34.8596,34.8596,85600.0
2013-02-20 12:30:00,58.4,58.42,58.31,58.36,107700.0,34.8656,34.8776,34.8119,34.8417,107700.0
2013-02-20 13:00:00,58.37,58.4,58.26,58.29,95200.0,34.8477,34.8656,34.782,34.7999,95200.0
2013-02-20 13:30:00,58.29,58.32,58.18,58.19,103500.0,34.7999,34.8179,34.7343,34.7402,103500.0
2013-02-20 14:00:00,58.19,58.28,58.12,58.17,121700.0,34.7402,34.794,34.6985,34.7283,121700.0
2013-02-20 14:30:00,58.17,58.22,58.01,58.07,158600.0,34.7283,34.7582,34.6328,34.6686,158600.0
2013-02-20 15:00:00,58.07,58.09,57.86,57.96,178600.0,34.6686,34.6805,34.5432,34.6029,178600.0
2013-02-20 15:30:00,57.97,58.04,57.88,58.0,554800.0,34.6089,34.6507,34.5552,34.6268,554800.0
2013-02-21 09:30:00,58.01,58.02,57.67,57.69,118800.0,34.6328,34.6388,34.4298,34.4417,118800.0
2013-02-21 10:00:00,57.69,58.12,57.57,58.01,110800.0,34.4417,34.6985,34.3701,34.6328,110800.0
2013-02-21 10:30:00,58.01,58.08,57.78,57.82,70000.0,34.6328,34.6746,34.4955,34.5193,70000.0
2013-02-21 11:00:00,57.83,57.91,57.71,57.71,62600.0,34.5253,34.5731,34.4537,34.4537,62600.0
2013-02-21 11:30:00,57.7,57.92,57.68,57.85,101600.0,34.4477,34.579,34.4358,34.5373,101600.0
2013-02-21 12:00:00,57.84,57.87,57.7,57.77,22800.0,34.5313,34.5492,34.4477,34.4895,22800.0
2013-02-21 12:30:00,57.77,57.83,57.68,57.82,26800.0,34.4895,34.5253,34.4358,34.5193,26800.0
2013-02-21 13:00:00,57.81,57.87,57.77,57.81,128200.0,34.5134,34.5492,34.4895,34.5134,128200.0
2013-02-21 13:30:00,57.79,57.83,57.65,57.71,67000.0,34.5014,34.5253,34.4179,34.4537,67000.0
2013-02-21 14:00:00,57.74,57.77,57.51,57.55,119400.0,34.4716,34.4895,34.3343,34.3582,119400.0
2013-02-21 14:30:00,57.6,57.81,57.6,57.8,120500.0,34.388,34.5134,34.388,34.5074,120500.0
2013-02-21 15:00:00,57.79,57.86,57.72,57.8,77400.0,34.5014,34.5432,34.4596,34.5074,77400.0
2013-02-21 15:30:00,57.8,57.82,57.57,57.6,145300.0,34.5074,34.5193,34.3701,34.388,145300.0
2013-02-22 09:30:00,57.72,58.25,57.52,58.06,171300.0,34.4596,34.7761,34.3402,34.6626,171300.0
2013-02-22 10:00:00,58.08,58.46,58.0,58.38,109800.0,34.6746,34.9014,34.6268,34.8537,109800.0
2013-02-22 10:30:00,58.37,58.39,58.05,58.07,62500.0,34.8477,34.8596,34.6567,34.6686,62500.0
2013-02-22 11:00:00,58.08,58.16,57.79,57.99,83300.0,34.6746,34.7223,34.5014,34.6208,83300.0
2013-02-22 11:30:00,57.99,58.15,57.91,57.96,72200.0,34.6208,34.7164,34.5731,34.6029,72200.0
2013-02-22 12:00:00,57.95,58.0,57.87,57.93,23700.0,34.597,34.6268,34.5492,34.585,23700.0
2013-02-22 12:30:00,57.94,58.0,57.89,57.96,77600.0,34.591,34.6268,34.5611,34.6029,77600.0
2013-02-22 13:00:00,57.97,57.98,57.86,57.86,25200.0,34.6089,34.6149,34.5432,34.5432,25200.0
2013-02-22 13:30:00,57.87,57.95,57.82,57.92,55500.0,34.5492,34.597,34.5193,34.579,55500.0
2013-02-22 14:00:00,57.92,57.98,57.87,57.9,30000.0,34.579,34.6149,34.5492,34.5671,30000.0
2013-02-22 14:30:00,57.9,58.05,57.89,58.04,32800.0,34.5671,34.6567,34.5611,34.6507,32800.0
2013-02-22 15:00:00,58.02,58.19,57.99,58.16,59700.0,34.6388,34.7402,34.6208,34.7223,59700.0
2013-02-22 15:30:00,58.17,58.34,58.12,58.3,297400.0,34.7283,34.8298,34.6985,34.8059,297400.0
2013-02-25 09:30:00,58.61,59.25,58.39,59.09,546800.0,34.991,35.3731,34.8596,35.2776,546800.0
2013-02-25 10:00:00,59.07,59.24,58.9,58.93,333800.0,35.2656,35.3671,35.1641,35.182,333800.0
2013-02-25 10:30:00,58.92,59.14,58.81,58.97,284800.0,35.1761,35.3074,35.1104,35.2059,284800.0
2013-02-25 11:00:00,58.94,59.2,58.81,59.19,225200.0,35.188,35.3432,35.1104,35.3373,225200.0
2013-02-25 11:30:00,59.18,59.18,58.48,58.5,333600.0,35.3313,35.3313,34.9134,34.9253,333600.0
2013-02-25 12:00:00,58.5,58.63,58.41,58.58,275200.0,34.9253,35.0029,34.8716,34.9731,275200.0
2013-02-25 12:30:00,58.55,58.6,58.48,58.59,192200.0,34.9552,34.985,34.9134,34.979,192200.0
2013-02-25 13:00:00,58.6,58.61,58.37,58.39,102800.0,34.985,34.991,34.8477,34.8596,102800.0
2013-02-25 13:30:00,58.4,58.43,58.26,58.3,132000.0,34.8656,34.8835,34.782,34.8059,132000.0
2013-02-25 14:00:00,58.29,58.31,58.12,58.29,298400.0,34.7999,34.8119,34.6985,34.7999,298400.0
2013-02-25 14:30:00,58.28,58.34,58.18,58.18,173800.0,34.794,34.8298,34.7343,34.7343,173800.0
2013-02-25 15:00:00,58.18,58.28,57.98,58.02,290600.0,34.7343,34.794,34.6149,34.6388,290600.0
2013-02-25 15:30:00,58.0,58.05,57.49,57.79,1207400.0,34.6268,34.6567,34.3223,34.5014,1207400.0
2013-02-26 09:30:00,57.72,58.69,57.55,58.31,394800.0,34.4596,35.0387,34.3582,34.8119,394800.0
2013-02-26 10:00:00,58.32,58.53,57.96,58.0,225800.0,34.8179,34.9432,34.6029,34.6268,225800.0
2013-02-26 10:30:00,57.98,58.27,57.97,58.12,223700.0,34.6149,34.788,34.6089,34.6985,223700.0
2013-02-26 11:00:00,58.09,58.29,57.98,58.13,133300.0,34.6805,34.7999,34.6149,34.7044,133300.0
2013-02-26 11:30:00,58.15,58.34,57.96,58.22,104400.0,34.7164,34.8298,34.6029,34.7582,104400.0
2013-02-26 12:00:00,58.2,58.62,58.2,58.46,140600.0,34.7462,34.997,34.7462,34.9014,140600.0
2013-02-26 12:30:00,58.46,58.65,58.38,58.48,86700.0,34.9014,35.0149,34.8537,34.9134,86700.0
2013-02-26 13:00:00,58.49,58.61,58.26,58.52,194600.0,34.9193,34.991,34.782,34.9373,194600.0
2013-02-26 13:30:00,58.51,58.62,58.41,58.5,128900.0,34.9313,34.997,34.8716,34.9253,128900.0
2013-02-26 14:00:00,58.49,58.74,58.48,58.74,94800.0,34.9193,35.0686,34.9134,35.0686,94800.0
2013-02-26 14:30:00,58.73,58.83,58.6,58.72,115500.0,35.0626,35.1223,34.985,35.0567,115500.0
2013-02-26 15:00:00,58.72,58.92,58.69,58.83,279700.0,35.0567,35.1761,35.0387,35.1223,279700.0
2013-02-26 15:30:00,58.84,58.99,58.7,58.98,519100.0,35.1283,35.2179,35.0447,35.2119,519100.0
2013-02-27 09:30:00,58.76,59.22,58.55,59.02,179600.0,35.0805,35.3552,34.9552,35.2358,179600.0
2013-02-27 10:00:00,59.04,59.12,58.93,58.95,169700.0,35.2477,35.2955,35.182,35.194,169700.0
2013-02-27 10:30:00,58.95,59.11,58.94,58.99,123800.0,35.194,35.2895,35.188,35.2179,123800.0
2013-02-27 11:00:00,58.98,59.45,58.97,59.42,131100.0,35.2119,35.4925,35.2059,35.4746,131100.0
2013-02-27 11:30:00,59.42,59.42,59.2,59.27,94800.0,35.4746,35.4746,35.3432,35.385,94800.0
2013-02-27 12:00:00,59.27,59.44,59.27,59.4,101300.0,35.385,35.4865,35.385,35.4626,101300.0
2013-02-27 12:30:00,59.4,59.52,59.35,59.44,130200.0,35.4626,35.5343,35.4328,35.4865,130200.0
2013-02-27 13:00:00,59.45,59.94,59.39,59.54,238100.0,35.4925,35.785,35.4567,35.5462,238100.0
2013-02-27 13:30:00,59.54,59.83,59.54,59.83,376200.0,35.5462,35.7193,35.5462,35.7193,376200.0
2013-02-27 14:00:00,59.81,59.9,59.77,59.77,108200.0,35.7074,35.7611,35.6835,35.6835,108200.0
2013-02-27 14:30:00,59.78,59.94,59.73,59.94,186400.0,35.6895,35.785,35.6596,35.785,186400.0
2013-02-27 15:00:00,59.94,59.95,59.82,59.89,240200.0,35.785,35.791,35.7134,35.7552,240200.0
2013-02-27 15:30:00,59.9,60.06,59.87,60.02,547600.0,35.7611,35.8567,35.7432,35.8328,547600.0
2013-02-28 09:30:00,59.86,60.1,59.31,59.43,163800.0,35.7373,35.8805,35.4089,35.4805,163800.0
2013-02-28 10:00:00,59.44,59.74,59.3,59.6,159800.0,35.4865,35.6656,35.4029,35.582,159800.0
2013-02-28 10:30:00,59.6,59.64,59.34,59.42,78300.0,35.582,35.6059,35.4268,35.4746,78300.0
2013-02-28 11:00:00,59.41,59.62,59.41,59.59,70900.0,35.4686,35.594,35.4686,35.5761,70900.0
2013-02-28 11:30:00,59.59,59.72,59.44,59.68,52200.0,35.5761,35.6537,35.4865,35.6298,52200.0
2013-02-28 12:00:00,59.66,59.89,59.62,59.83,156200.0,35.6179,35.7552,35.594,35.7193,156200.0
2013-02-28 12:30:00,59.81,59.9,59.8,59.83,187800.0,35.7074,35.7611,35.7014,35.7193,187800.0
2013-02-28 13:00:00,59.83,60.01,59.83,59.93,244200.0,35.7193,35.8268,35.7193,35.779,244200.0
2013-02-28 13:30:00,59.92,60.01,59.71,59.73,336400.0,35.7731,35.8268,35.6477,35.6596,336400.0
2013-02-28 14:00:00,59.73,59.87,59.7,59.85,142600.0,35.6596,35.7432,35.6417,35.7313,142600.0
2013-02-28 14:30:00,59.85,59.91,59.8,59.86,248400.0,35.7313,35.7671,35.7014,35.7373,248400.0
2013-02-28 15:00:00,59.87,59.87,59.73,59.8,329100.0,35.7432,35.7432,35.6596,35.7014,329100.0
2013-02-28 15:30:00,59.8,59.84,59.58,59.82,843500.0,35.7014,35.7253,35.5701,35.7134,843500.0
2013-03-01 09:30:00,59.82,59.87,59.11,59.56,461300.0,35.7134,35.7432,35.2895,35.5582,461300.0
2013-03-01 10:00:00,59.55,59.75,59.46,59.64,150400.0,35.5522,35.6716,35.4985,35.6059,150400.0
2013-03-01 10:30:00,59.64,59.88,59.62,59.68,146000.0,35.6059,35.7492,35.594,35.6298,146000.0
2013-03-01 11:00:00,59.72,59.79,59.6,59.73,104900.0,35.6537,35.6955,35.582,35.6596,104900.0
2013-03-01 11:30:00,59.73,59.88,59.68,59.74,189700.0,35.6596,35.7492,35.6298,35.6656,189700.0
2013-03-01 12:00:00,59.74,59.8,59.63,59.66,79300.0,35.6656,35.7014,35.5999,35.6179,79300.0
2013-03-01 12:30:00,59.66,59.88,59.64,59.83,197000.0,35.6179,35.7492,35.6059,35.7193,197000.0
2013-03-01 13:00:00,59.82,59.99,59.8,59.97,103900.0,35.7134,35.8149,35.7014,35.8029,103900.0
2013-03-01 13:30:00,59.97,59.98,59.81,59.81,99700.0,35.8029,35.8089,35.7074,35.7074,99700.0
2013-03-01 14:00:00,59.81,59.88,59.65,59.68,125000.0,35.7074,35.7492,35.6119,35.6298,125000.0
2013-03-01 14:30:00,59.68,59.73,59.56,59.66,77000.0,35.6298,35.6596,35.5582,35.6179,77000.0
2013-03-01 15:00:00,59.65,59.76,59.62,59.7,145000.0,35.6119,35.6776,35.594,35.6417,145000.0
2013-03-01 15:30:00,59.71,59.93,59.67,59.92,403700.0,35.6477,35.779,35.6238,35.7731,403700.0
2013-03-04 09:30:00,59.98,60.11,59.78,59.82,159800.0,35.8089,35.8865,35.6895,35.7134,159800.0
2013-03-04 10:00:00,59.82,59.96,59.74,59.74,179800.0,35.7134,35.797,35.6656,35.6656,179800.0
2013-03-04 10:30:00,59.74,59.77,59.63,59.7,139400.0,35.6656,35.6835,35.5999,35.6417,139400.0
2013-03-04 11:00:00,59.69,60.0,59.62,59.98,179600.0,35.6358,35.8208,35.594,35.8089,179600.0
2013-03-04 11:30:00,59.99,60.39,59.98,60.14,232500.0,35.8149,36.0537,35.8089,35.9044,232500.0
2013-03-04 12:00:00,60.15,60.21,60.03,60.03,130200.0,35.9104,35.9462,35.8387,35.8387,130200.0
2013-03-04 12:30:00,60.03,60.06,59.96,59.98,69100.0,35.8387,35.8567,35.797,35.8089,69100.0
2013-03-04 13:00:00,59.98,60.26,59.91,60.22,92500.0,35.8089,35.9761,35.7671,35.9522,92500.0
2013-03-04 13:30:00,60.22,60.3,60.2,60.28,104400.0,35.9522,35.9999,35.9402,35.988,104400.0
2013-03-04 14:00:00,60.27,61.03,60.23,60.99,352100.0,35.982,36.4358,35.9582,36.4119,352100.0
2013-03-04 14:30:00,60.99,61.03,60.83,60.84,156800.0,36.4119,36.4358,36.3164,36.3223,156800.0
2013-03-04 15:00:00,60.85,60.93,60.74,60.92,527200.0,36.3283,36.3761,36.2626,36.3701,527200.0
2013-03-04 15:30:00,60.92,60.95,60.78,60.89,425600.0,36.3701,36.388,36.2865,36.3522,425600.0
2013-03-05 09:30:00,61.07,61.66,60.91,61.45,360500.0,36.4596,36.8119,36.3641,36.6865,360500.0
2013-03-05 10:00:00,61.45,61.6,61.29,61.49,356200.0,36.6865,36.7761,36.591,36.7104,356200.0
2013-03-05 10:30:00,61.49,61.72,61.45,61.59,211900.0,36.7104,36.8477,36.6865,36.7701,211900.0
2013-03-05 11:00:00,61.6,61.65,61.43,61.51,200900.0,36.7761,36.8059,36.6746,36.7223,200900.0
2013-03-05 11:30:00,61.51,61.52,61.36,61.42,129900.0,36.7223,36.7283,36.6328,36.6686,129900.0
2013-03-05 12:00:00,61.43,61.46,61.33,61.39,57300.0,36.6746,36.6925,36.6149,36.6507,57300.0
2013-03-05 12:30:00,61.39,61.6,61.39,61.6,66300.0,36.6507,36.7761,36.6507,36.7761,66300.0
2013-03-05 13:00:00,61.59,61.73,61.57,61.73,131700.0,36.7701,36.8537,36.7581,36.8537,131700.0
2013-03-05 13:30:00,61.73,61.85,61.72,61.84,101700.0,36.8537,36.9253,36.8477,36.9193,101700.0
2013-03-05 14:00:00,61.83,61.85,61.71,61.72,104900.0,36.9134,36.9253,36.8417,36.8477,104900.0
2013-03-05 14:30:00,61.71,61.8,61.7,61.79,70100.0,36.8417,36.8955,36.8358,36.8895,70100.0
2013-03-05 15:00:00,61.78,61.81,61.7,61.75,244100.0,36.8835,36.9014,36.8358,36.8656,244100.0
2013-03-05 15:30:00,61.75,61.75,61.54,61.63,280500.0,36.8656,36.8656,36.7402,36.794,280500.0
2013-03-06 09:30:00,61.32,61.83,61.29,61.71,186700.0,36.8746,37.1813,36.8565,37.1091,186700.0
2013-03-06 10:00:00,61.75,62.0,61.69,61.93,232000.0,37.1331,37.2835,37.0971,37.2414,232000.0
2013-03-06 10:30:00,61.92,61.97,61.83,61.87,90400.0,37.2354,37.2654,37.1813,37.2053,90400.0
2013-03-06 11:00:00,61.84,62.16,61.78,62.14,135200.0,37.1873,37.3797,37.1512,37.3677,135200.0
2013-03-06 11:30:00,62.12,62.15,61.99,62.08,98300.0,37.3556,37.3737,37.2775,37.3316,98300.0
2013-03-06 12:00:00,62.09,62.12,62.01,62.04,81500.0,37.3376,37.3556,37.2895,37.3075,81500.0
2013-03-06 12:30:00,62.05,62.32,62.05,62.19,283500.0,37.3135,37.4759,37.3135,37.3977,283500.0
2013-03-06 13:00:00,62.19,62.33,62.15,62.27,99700.0,37.3977,37.4819,37.3737,37.4458,99700.0
2013-03-06 13:30:00,62.27,62.29,62.18,62.2,66100.0,37.4458,37.4579,37.3917,37.4037,66100.0
2013-03-06 14:00:00,62.19,62.19,61.98,62.08,120600.0,37.3977,37.3977,37.2715,37.3316,120600.0
2013-03-06 14:30:00,62.07,62.24,62.05,62.17,327800.0,37.3256,37.4278,37.3135,37.3857,327800.0
2013-03-06 15:00:00,62.17,62.2,62.06,62.13,122300.0,37.3857,37.4037,37.3196,37.3617,122300.0
2013-03-06 15:30:00,62.11,62.12,61.83,62.0,183900.0,37.3496,37.3556,37.1813,37.2835,183900.0
2013-03-07 09:30:00,62.35,62.37,61.26,61.91,474000.0,37.494,37.506,36.8385,37.2294,474000.0
2013-03-07 10:00:00,61.91,62.13,61.86,62.04,212800.0,37.2294,37.3617,37.1993,37.3075,212800.0
2013-03-07 10:30:00,62.05,62.05,61.91,61.93,135400.0,37.3135,37.3135,37.2294,37.2414,135400.0
2013-03-07 11:00:00,61.95,62.0,61.88,61.99,109000.0,37.2534,37.2835,37.2113,37.2775,109000.0
2013-03-07 11:30:00,61.99,62.09,61.97,62.03,306400.0,37.2775,37.3376,37.2654,37.3015,306400.0
2013-03-07 12:00:00,62.03,62.07,61.95,61.97,186600.0,37.3015,37.3256,37.2534,37.2654,186600.0
2013-03-07 12:30:00,61.96,61.97,61.86,61.88,105000.0,37.2594,37.2654,37.1993,37.2113,105000.0
2013-03-07 13:00:00,61.89,61.92,61.78,61.8,101800.0,37.2173,37.2354,37.1512,37.1632,101800.0
2013-03-07 13:30:00,61.8,61.81,61.68,61.7,125600.0,37.1632,37.1692,37.091,37.1031,125600.0
2013-03-07 14:00:00,61.71,61.77,61.63,61.73,111600.0,37.1091,37.1452,37.061,37.1211,111600.0
2013-03-07 14:30:00,61.74,61.75,61.65,61.68,167000.0,37.1271,37.1331,37.073,37.091,167000.0
2013-03-07 15:00:00,61.69,61.83,61.69,61.76,217200.0,37.0971,37.1813,37.0971,37.1392,217200.0
2013-03-07 15:30:00,61.75,61.8,61.71,61.72,293200.0,37.1331,37.1632,37.1091,37.1151,293200.0
2013-03-08 09:30:00,62.12,62.81,61.79,62.27,226900.0,37.3556,37.7706,37.1572,37.4458,226900.0
2013-03-08 10:00:00,62.26,62.36,61.95,62.18,113700.0,37.4398,37.5,37.2534,37.3917,113700.0
2013-03-08 10:30:00,62.18,62.64,62.12,62.3,157300.0,37.3917,37.6683,37.3556,37.4639,157300.0
2013-03-08 11:00:00,62.29,62.55,62.23,62.31,66600.0,37.4579,37.6142,37.4218,37.4699,66600.0
2013-03-08 11:30:00,62.33,62.34,62.16,62.17,41600.0,37.4819,37.4879,37.3797,37.3857,41600.0
2013-03-08 12:00:00,62.18,62.27,62.13,62.17,61600.0,37.3917,37.4458,37.3617,37.3857,61600.0
2013-03-08 12:30:00,62.14,62.24,62.08,62.11,39700.0,37.3677,37.4278,37.3316,37.3496,39700.0
2013-03-08 13:00:00,62.12,62.13,62.0,62.03,35900.0,37.3556,37.3617,37.2835,37.3015,35900.0
2013-03-08 13:30:00,62.03,62.21,62.03,62.19,60200.0,37.3015,37.4098,37.3015,37.3977,60200.0
2013-03-08 14:00:00,62.2,62.46,62.15,62.42,86000.0,37.4037,37.5601,37.3737,37.536,86000.0
2013-03-08 14:30:00,62.4,62.42,62.15,62.16,76300.0,37.524,37.536,37.3737,37.3797,76300.0
2013-03-08 15:00:00,62.15,62.28,61.83,62.26,121100.0,37.3737,37.4519,37.1813,37.4398,121100.0
2013-03-08 15:30:00,62.26,62.39,62.24,62.33,269300.0,37.4398,37.518,37.4278,37.4819,269300.0
2013-03-11 09:30:00,62.17,62.5,62.17,62.43,105400.0,37.3857,37.5842,37.3857,37.5421,105400.0
2013-03-11 10:00:00,62.43,62.59,62.35,62.59,107900.0,37.5421,37.6383,37.494,37.6383,107900.0
2013-03-11 10:30:00,62.58,62.76,62.52,62.59,78400.0,37.6323,37.7405,37.5962,37.6383,78400.0
2013-03-11 11:00:00,62.59,62.61,62.52,62.52,44300.0,37.6383,37.6503,37.5962,37.5962,44300.0
2013-03-11 11:30:00,62.51,62.59,62.5,62.56,71700.0,37.5902,37.6383,37.5842,37.6202,71700.0
2013-03-11 12:00:00,62.55,62.61,62.52,62.57,41800.0,37.6142,37.6503,37.5962,37.6262,41800.0
2013-03-11 12:30:00,62.56,62.58,62.43,62.49,50100.0,37.6202,37.6323,37.5421,37.5781,50100.0
2013-03-11 13:00:00,62.52,62.55,62.46,62.48,136200.0,37.5962,37.6142,37.5601,37.5721,136200.0
2013-03-11 13:30:00,62.48,62.53,62.47,62.47,102500.0,37.5721,37.6022,37.5661,37.5661,102500.0
2013-03-11 14:00:00,62.48,62.52,62.46,62.47,123600.0,37.5721,37.5962,37.5601,37.5661,123600.0
2013-03-11 14:30:00,62.47,62.61,62.42,62.52,74400.0,37.5661,37.6503,37.536,37.5962,74400.0
2013-03-11 15:00:00,62.53,62.56,62.48,62.51,219600.0,37.6022,37.6202,37.5721,37.5902,219600.0
2013-03-11 15:30:00,62.51,62.63,62.48,62.58,309100.0,37.5902,37.6623,37.5721,37.6323,309100.0
2013-03-12 09:30:00,62.73,62.75,62.12,62.54,188600.0,37.7225,37.7345,37.3556,37.6082,188600.0
2013-03-12 10:00:00,62.58,62.92,62.58,62.85,105500.0,37.6323,37.8367,37.6323,37.7946,105500.0
2013-03-12 10:30:00,62.84,62.85,62.63,62.71,273500.0,37.7886,37.7946,37.6623,37.7104,273500.0
2013-03-12 11:00:00,62.72,62.73,62.48,62.52,114900.0,37.7164,37.7225,37.5721,37.5962,114900.0
2013-03-12 11:30:00,62.51,62.69,62.43,62.67,70300.0,37.5902,37.6984,37.5421,37.6864,70300.0
2013-03-12 12:00:00,62.68,62.68,62.49,62.51,74100.0,37.6924,37.6924,37.5781,37.5902,74100.0
2013-03-12 12:30:00,62.52,62.58,62.46,62.56,56600.0,37.5962,37.6323,37.5601,37.6202,56600.0
2013-03-12 13:00:00,62.56,62.63,62.49,62.54,40200.0,37.6202,37.6623,37.5781,37.6082,40200.0
2013-03-12 13:30:00,62.55,62.57,62.5,62.51,55800.0,37.6142,37.6262,37.5842,37.5902,55800.0
2013-03-12 14:00:00,62.51,62.58,62.48,62.58,162000.0,37.5902,37.6323,37.5721,37.6323,162000.0
2013-03-12 14:30:00,62.58,62.67,62.55,62.63,94700.0,37.6323,37.6864,37.6142,37.6623,94700.0
2013-03-12 15:00:00,62.65,62.72,62.58,62.6,152900.0,37.6744,37.7164,37.6323,37.6443,152900.0
2013-03-12 15:30:00,62.59,62.69,62.22,62.52,335800.0,37.6383,37.6984,37.4158,37.5962,335800.0
2013-03-13 09:30:00,62.61,62.82,62.5,62.6,98200.0,37.6503,37.7766,37.5842,37.6443,98200.0
2013-03-13 10:00:00,62.65,62.75,62.49,62.72,73100.0,37.6744,37.7345,37.5781,37.7164,73100.0
2013-03-13 10:30:00,62.72,62.82,62.66,62.78,128300.0,37.7164,37.7766,37.6804,37.7525,128300.0
2013-03-13 11:00:00,62.8,62.84,62.68,62.68,154300.0,37.7646,37.7886,37.6924,37.6924,154300.0
2013-03-13 11:30:00,62.67,62.7,62.52,62.53,107100.0,37.6864,37.7044,37.5962,37.6022,107100.0
2013-03-13 12:00:00,62.51,62.63,62.51,62.62,43200.0,37.5902,37.6623,37.5902,37.6563,43200.0
2013-03-13 12:30:00,62.62,62.64,62.53,62.58,66200.0,37.6563,37.6683,37.6022,37.6323,66200.0
2013-03-13 13:00:00,62.58,62.68,62.56,62.65,52600.0,37.6323,37.6924,37.6202,37.6744,52600.0
2013-03-13 13:30:00,62.65,62.7,62.58,62.58,84000.0,37.6744,37.7044,37.6323,37.6323,84000.0
2013-03-13 14:00:00,62.59,62.63,62.53,62.56,51100.0,37.6383,37.6623,37.6022,37.6202,51100.0
2013-03-13 14:30:00,62.58,62.6,62.53,62.58,50100.0,37.6323,37.6443,37.6022,37.6323,50100.0
2013-03-13 15:00:00,62.58,62.62,62.53,62.58,66800.0,37.6323,37.6563,37.6022,37.6323,66800.0
2013-03-13 15:30:00,62.58,62.6,62.5,62.52,227700.0,37.6323,37.6443,37.5842,37.5962,227700.0
2013-03-14 09:30:00,62.53,63.2,62.5,63.17,190800.0,37.6022,38.0051,37.5842,37.9871,190800.0
2013-03-14 10:00:00,63.19,63.2,63.04,63.05,109000.0,37.9991,38.0051,37.9089,37.9149,109000.0
2013-03-14 10:30:00,63.05,63.06,62.9,62.92,63700.0,37.9149,37.9209,37.8247,37.8367,63700.0
2013-03-14 11:00:00,62.92,62.95,62.81,62.83,56000.0,37.8367,37.8548,37.7706,37.7826,56000.0
2013-03-14 11:30:00,62.85,63.13,62.76,63.12,134600.0,37.7946,37.963,37.7405,37.957,134600.0
2013-03-14 12:00:00,63.12,63.33,63.08,63.1,183300.0,37.957,38.0833,37.9329,37.945,183300.0
2013-03-14 12:30:00,63.11,63.13,62.84,62.88,69000.0,37.951,37.963,37.7886,37.8127,69000.0
2013-03-14 13:00:00,62.89,62.9,62.87,62.9,80400.0,37.8187,37.8247,37.8067,37.8247,80400.0
2013-03-14 13:30:00,62.9,62.9,62.78,62.86,151200.0,37.8247,37.8247,37.7525,37.8006,151200.0
2013-03-14 14:00:00,62.86,62.93,62.81,62.85,150200.0,37.8006,37.8427,37.7706,37.7946,150200.0
2013-03-14 14:30:00,62.83,63.05,62.82,63.02,156500.0,37.7826,37.9149,37.7766,37.8969,156500.0
2013-03-14 15:00:00,63.02,63.04,62.94,63.02,187500.0,37.8969,37.9089,37.8487,37.8969,187500.0
2013-03-14 15:30:00,63.03,63.1,62.98,63.07,411800.0,37.9029,37.945,37.8728,37.9269,411800.0
2013-03-15 09:30:00,63.63,63.63,62.8,63.24,520100.0,38.2637,38.2637,37.7646,38.0291,520100.0
2013-03-15 10:00:00,63.24,63.29,62.95,63.05,167900.0,38.0291,38.0592,37.8548,37.9149,167900.0
2013-03-15 10:30:00,63.06,63.29,63.04,63.29,238500.0,37.9209,38.0592,37.9089,38.0592,238500.0
2013-03-15 11:00:00,63.29,63.37,63.16,63.2,153700.0,38.0592,38.1073,37.981,38.0051,153700.0
2013-03-15 11:30:00,63.2,63.24,63.13,63.17,51700.0,38.0051,38.0291,37.963,37.9871,51700.0
2013-03-15 12:00:00,63.16,63.24,63.12,63.19,38800.0,37.981,38.0291,37.957,37.9991,38800.0
2013-03-15 12:30:00,63.18,63.24,63.17,63.22,47100.0,37.9931,38.0291,37.9871,38.0171,47100.0
2013-03-15 13:00:00,63.22,63.25,63.16,63.19,98400.0,38.0171,38.0352,37.981,37.9991,98400.0
2013-03-15 13:30:00,63.19,63.22,63.06,63.16,109300.0,37.9991,38.0171,37.9209,37.981,109300.0
2013-03-15 14:00:00,63.16,63.2,62.98,62.98,269600.0,37.981,38.0051,37.8728,37.8728,269600.0
2013-03-15 14:30:00,62.99,63.11,62.99,63.04,73500.0,37.8788,37.951,37.8788,37.9089,73500.0
2013-03-15 15:00:00,63.04,63.11,62.99,63.1,96200.0,37.9089,37.951,37.8788,37.945,96200.0
2013-03-15 15:30:00,63.1,63.47,63.08,63.2,454500.0,37.945,38.1675,37.9329,38.0051,454500.0
2013-03-18 09:30:00,62.67,62.78,62.41,62.72,129900.0,37.6864,37.7525,37.53,37.7164,129900.0
2013-03-18 10:00:00,62.68,62.75,62.51,62.7,133500.0,37.6924,37.7345,37.5902,37.7044,133500.0
2013-03-18 10:30:00,62.72,62.78,62.62,62.67,78100.0,37.7164,37.7525,37.6563,37.6864,78100.0
2013-03-18 11:00:00,62.67,62.89,62.67,62.84,44400.0,37.6864,37.8187,37.6864,37.7886,44400.0
2013-03-18 11:30:00,62.82,62.83,62.68,62.76,93800.0,37.7766,37.7826,37.6924,37.7405,93800.0
2013-03-18 12:00:00,62.79,62.93,62.68,62.7,78000.0,37.7585,37.8427,37.6924,37.7044,78000.0
2013-03-18 12:30:00,62.7,62.81,62.69,62.81,28400.0,37.7044,37.7706,37.6984,37.7706,28400.0
2013-03-18 13:00:00,62.81,62.81,62.62,62.64,54100.0,37.7706,37.7706,37.6563,37.6683,54100.0
2013-03-18 13:30:00,62.63,62.67,62.49,62.5,86800.0,37.6623,37.6864,37.5781,37.5842,86800.0
2013-03-18 14:00:00,62.51,62.73,62.5,62.73,71700.0,37.5902,37.7225,37.5842,37.7225,71700.0
2013-03-18 14:30:00,62.74,62.77,62.6,62.62,67600.0,37.7285,37.7465,37.6443,37.6563,67600.0
2013-03-18 15:00:00,62.62,62.67,62.47,62.51,97100.0,37.6563,37.6864,37.5661,37.5902,97100.0
2013-03-18 15:30:00,62.5,62.61,62.44,62.58,251500.0,37.5842,37.6503,37.5481,37.6323,251500.0
2013-03-19 09:30:00,62.66,62.66,62.17,62.21,250200.0,37.6804,37.6804,37.3857,37.4098,250200.0
2013-03-19 10:00:00,62.19,62.3,62.04,62.04,121700.0,37.3977,37.4639,37.3075,37.3075,121700.0
2013-03-19 10:30:00,62.04,62.06,61.78,61.81,124000.0,37.3075,37.3196,37.1512,37.1692,124000.0
2013-03-19 11:00:00,61.82,61.99,61.76,61.94,93000.0,37.1752,37.2775,37.1392,37.2474,93000.0
2013-03-19 11:30:00,61.94,61.96,61.32,61.37,260100.0,37.2474,37.2594,36.8746,36.9046,260100.0
2013-03-19 12:00:00,61.37,61.89,61.37,61.81,100600.0,36.9046,37.2173,36.9046,37.1692,100600.0
2013-03-19 12:30:00,61.79,61.81,61.37,61.46,81400.0,37.1572,37.1692,36.9046,36.9588,81400.0
2013-03-19 13:00:00,61.46,61.51,61.16,61.2,99800.0,36.9588,36.9888,36.7783,36.8024,99800.0
2013-03-19 13:30:00,61.2,61.22,61.04,61.09,156300.0,36.8024,36.8144,36.7062,36.7363,156300.0
2013-03-19 14:00:00,61.09,61.34,61.09,61.3,169400.0,36.7363,36.8866,36.7363,36.8625,169400.0
2013-03-19 14:30:00,61.3,61.4,61.29,61.31,171400.0,36.8625,36.9227,36.8565,36.8685,171400.0
2013-03-19 15:00:00,61.31,61.53,61.2,61.21,362000.0,36.8685,37.0008,36.8024,36.8084,362000.0
2013-03-19 15:30:00,61.21,61.21,61.05,61.14,650100.0,36.8084,36.8084,36.7122,36.7663,650100.0
2013-03-20 09:30:00,61.61,61.98,61.06,61.6,308600.0,37.049,37.2715,36.7182,37.0429,308600.0
2013-03-20 10:00:00,61.61,61.92,61.58,61.91,646000.0,37.049,37.2354,37.0309,37.2294,646000.0
2013-03-20 10:30:00,61.91,62.01,61.82,62.0,1243600.0,37.2294,37.2895,37.1752,37.2835,1243600.0
2013-03-20 11:00:00,62.0,62.2,61.98,62.11,269200.0,37.2835,37.4037,37.2715,37.3496,269200.0
2013-03-20 11:30:00,62.1,62.13,62.09,62.09,127600.0,37.3436,37.3617,37.3376,37.3376,127600.0
2013-03-20 12:00:00,62.1,62.12,61.94,62.1,140400.0,37.3436,37.3556,37.2474,37.3436,140400.0
2013-03-20 12:30:00,62.11,62.16,62.01,62.11,184400.0,37.3496,37.3797,37.2895,37.3496,184400.0
2013-03-20 13:00:00,62.1,62.1,61.97,61.98,137400.0,37.3436,37.3436,37.2654,37.2715,137400.0
2013-03-20 13:30:00,61.97,61.98,61.67,61.69,320400.0,37.2654,37.2715,37.085,37.0971,320400.0
2013-03-20 14:00:00,61.7,62.05,61.57,61.98,274200.0,37.1031,37.3135,37.0249,37.2715,274200.0
2013-03-20 14:30:00,61.97,62.04,61.86,61.95,200600.0,37.2654,37.3075,37.1993,37.2534,200600.0
2013-03-20 15:00:00,61.93,62.03,61.92,62.01,274200.0,37.2414,37.3015,37.2354,37.2895,274200.0
2013-03-20 15:30:00,62.0,62.08,61.94,62.02,463800.0,37.2835,37.3316,37.2474,37.2955,463800.0
2013-03-21 09:30:00,61.84,62.1,61.65,61.75,92700.0,37.1873,37.3436,37.073,37.1331,92700.0
2013-03-21 10:00:00,61.74,61.86,61.5,61.68,70800.0,37.1271,37.1993,36.9828,37.091,70800.0
2013-03-21 10:30:00,61.69,61.74,61.55,61.6,106500.0,37.0971,37.1271,37.0129,37.0429,106500.0
2013-03-21 11:00:00,61.63,61.64,61.34,61.39,89100.0,37.061,37.067,36.8866,36.9167,89100.0
2013-03-21 11:30:00,61.42,61.66,61.3,61.56,75300.0,36.9347,37.079,36.8625,37.0189,75300.0
2013-03-21 12:00:00,61.58,61.64,61.5,61.52,113900.0,37.0309,37.067,36.9828,36.9948,113900.0
2013-03-21 12:30:00,61.53,61.59,61.46,61.56,31800.0,37.0008,37.0369,36.9588,37.0189,31800.0
2013-03-21 13:00:00,61.57,61.57,61.21,61.22,94000.0,37.0249,37.0249,36.8084,36.8144,94000.0
2013-03-21 13:30:00,61.21,61.25,61.07,61.13,118500.0,36.8084,36.8325,36.7242,36.7603,118500.0
2013-03-21 14:00:00,61.14,61.23,60.98,61.08,112900.0,36.7663,36.8204,36.6701,36.7302,112900.0
2013-03-21 14:30:00,61.08,61.23,61.07,61.16,121800.0,36.7302,36.8204,36.7242,36.7783,121800.0
2013-03-21 15:00:00,61.17,61.25,61.04,61.08,227400.0,36.7844,36.8325,36.7062,36.7302,227400.0
2013-03-21 15:30:00,61.08,62.11,60.9,60.92,493200.0,36.7302,37.3496,36.622,36.634,493200.0
2013-03-22 09:30:00,61.15,61.41,60.59,61.0,187200.0,36.7723,36.9287,36.4356,36.6821,187200.0
2013-03-22 10:00:00,61.0,61.29,61.0,61.19,145600.0,36.6821,36.8565,36.6821,36.7964,145600.0
2013-03-22 10:30:00,61.21,61.3,61.07,61.23,75900.0,36.8084,36.8625,36.7242,36.8204,75900.0
2013-03-22 11:00:00,61.2,61.46,61.2,61.4,64000.0,36.8024,36.9588,36.8024,36.9227,64000.0
2013-03-22 11:30:00,61.41,61.51,61.33,61.42,40800.0,36.9287,36.9888,36.8806,36.9347,40800.0
2013-03-22 12:00:00,61.44,61.47,61.26,61.28,45700.0,36.9467,36.9648,36.8385,36.8505,45700.0
2013-03-22 12:30:00,61.27,61.36,61.25,61.28,53300.0,36.8445,36.8986,36.8325,36.8505,53300.0
2013-03-22 13:00:00,61.29,61.59,61.29,61.59,73300.0,36.8565,37.0369,36.8565,37.0369,73300.0
2013-03-22 13:30:00,61.57,61.58,61.25,61.34,67100.0,37.0249,37.0309,36.8325,36.8866,67100.0
2013-03-22 14:00:00,61.34,61.49,61.31,61.49,71100.0,36.8866,36.9768,36.8685,36.9768,71100.0
2013-03-22 14:30:00,61.5,61.51,61.38,61.39,94800.0,36.9828,36.9888,36.9106,36.9167,94800.0
2013-03-22 15:00:00,61.4,61.42,61.33,61.4,103400.0,36.9227,36.9347,36.8806,36.9227,103400.0
2013-03-22 15:30:00,61.39,61.63,61.37,61.61,271600.0,36.9167,37.061,36.9046,37.049,271600.0
2013-03-25 09:30:00,61.76,61.99,61.54,61.98,75300.0,37.1392,37.2775,37.0069,37.2715,75300.0
2013-03-25 10:00:00,61.95,61.95,61.59,61.61,71100.0,37.2534,37.2534,37.0369,37.049,71100.0
2013-03-25 10:30:00,61.62,61.78,61.27,61.27,77900.0,37.055,37.1512,36.8445,36.8445,77900.0
2013-03-25 11:00:00,61.27,61.44,61.21,61.33,51500.0,36.8445,36.9467,36.8084,36.8806,51500.0
2013-03-25 11:30:00,61.3,61.59,61.27,61.5,77900.0,36.8625,37.0369,36.8445,36.9828,77900.0
2013-03-25 12:00:00,61.5,61.55,61.35,61.42,76400.0,36.9828,37.0129,36.8926,36.9347,76400.0
2013-03-25 12:30:00,61.43,61.49,61.14,61.16,50400.0,36.9407,36.9768,36.7663,36.7783,50400.0
2013-03-25 13:00:00,61.15,61.26,61.0,61.13,68600.0,36.7723,36.8385,36.6821,36.7603,68600.0
2013-03-25 13:30:00,61.11,61.59,61.08,61.55,107500.0,36.7483,37.0369,36.7302,37.0129,107500.0
2013-03-25 14:00:00,61.56,61.65,61.46,61.62,65800.0,37.0189,37.073,36.9588,37.055,65800.0
2013-03-25 14:30:00,61.62,61.62,61.37,61.39,50500.0,37.055,37.055,36.9046,36.9167,50500.0
2013-03-25 15:00:00,61.39,61.39,61.13,61.16,105000.0,36.9167,36.9167,36.7603,36.7783,105000.0
2013-03-25 15:30:00,61.18,61.37,61.05,61.3,235200.0,36.7904,36.9046,36.7122,36.8625,235200.0
2013-03-26 09:30:00,61.37,61.6,61.17,61.44,85900.0,36.9046,37.0429,36.7844,36.9467,85900.0
2013-03-26 10:00:00,61.44,61.67,61.38,61.65,85100.0,36.9467,37.085,36.9106,37.073,85100.0
2013-03-26 10:30:00,61.66,61.72,61.29,61.34,54900.0,37.079,37.1151,36.8565,36.8866,54900.0
2013-03-26 11:00:00,61.32,61.42,61.25,61.26,72300.0,36.8746,36.9347,36.8325,36.8385,72300.0
2013-03-26 11:30:00,61.29,61.36,61.25,61.25,66700.0,36.8565,36.8986,36.8325,36.8325,66700.0
2013-03-26 12:00:00,61.24,61.41,61.24,61.4,61200.0,36.8265,36.9287,36.8265,36.9227,61200.0
2013-03-26 12:30:00,61.41,61.43,61.34,61.36,27200.0,36.9287,36.9407,36.8866,36.8986,27200.0
2013-03-26 13:00:00,61.34,61.5,61.34,61.46,39400.0,36.8866,36.9828,36.8866,36.9588,39400.0
2013-03-26 13:30:00,61.44,61.45,61.33,61.34,73700.0,36.9467,36.9527,36.8806,36.8866,73700.0
2013-03-26 14:00:00,61.35,61.41,61.33,61.4,74100.0,36.8926,36.9287,36.8806,36.9227,74100.0
2013-03-26 14:30:00,61.4,61.43,61.37,61.42,58000.0,36.9227,36.9407,36.9046,36.9347,58000.0
2013-03-26 15:00:00,61.41,61.45,61.37,61.41,110100.0,36.9287,36.9527,36.9046,36.9287,110100.0
2013-03-26 15:30:00,61.43,61.57,61.39,61.56,181400.0,36.9407,37.0249,36.9167,37.0189,181400.0
2013-03-27 09:30:00,61.03,61.15,60.71,60.92,91800.0,36.7002,36.7723,36.5077,36.634,91800.0
2013-03-27 10:00:00,60.96,61.02,60.84,60.96,71900.0,36.6581,36.6942,36.5859,36.6581,71900.0
2013-03-27 10:30:00,60.95,61.01,60.88,60.99,100800.0,36.6521,36.6881,36.61,36.6761,100800.0
2013-03-27 11:00:00,61.0,61.01,60.76,60.82,153400.0,36.6821,36.6881,36.5378,36.5739,153400.0
2013-03-27 11:30:00,60.84,60.9,60.67,60.67,113400.0,36.5859,36.622,36.4837,36.4837,113400.0
2013-03-27 12:00:00,60.69,60.87,60.69,60.74,78600.0,36.4957,36.604,36.4957,36.5258,78600.0
2013-03-27 12:30:00,60.75,61.04,60.73,61.03,78500.0,36.5318,36.7062,36.5198,36.7002,78500.0
2013-03-27 13:00:00,61.03,61.16,60.99,61.1,75000.0,36.7002,36.7783,36.6761,36.7423,75000.0
2013-03-27 13:30:00,61.1,61.25,61.04,61.25,65300.0,36.7423,36.8325,36.7062,36.8325,65300.0
2013-03-27 14:00:00,61.26,61.3,61.19,61.29,47400.0,36.8385,36.8625,36.7964,36.8565,47400.0
2013-03-27 14:30:00,61.29,61.37,61.25,61.32,86700.0,36.8565,36.9046,36.8325,36.8746,86700.0
2013-03-27 15:00:00,61.32,61.36,61.25,61.35,96800.0,36.8746,36.8986,36.8325,36.8926,96800.0
2013-03-27 15:30:00,61.36,61.39,61.24,61.37,180900.0,36.8986,36.9167,36.8265,36.9046,180900.0
2013-03-28 09:30:00,61.46,61.58,60.78,60.96,106600.0,36.9588,37.0309,36.5498,36.6581,106600.0
2013-03-28 10:00:00,60.96,61.17,60.92,61.11,58900.0,36.6581,36.7844,36.634,36.7483,58900.0
2013-03-28 10:30:00,61.13,61.33,61.13,61.28,66600.0,36.7603,36.8806,36.7603,36.8505,66600.0
2013-03-28 11:00:00,61.29,61.38,61.26,61.36,54100.0,36.8565,36.9106,36.8385,36.8986,54100.0
2013-03-28 11:30:00,61.39,61.45,61.29,61.4,92800.0,36.9167,36.9527,36.8565,36.9227,92800.0
2013-03-28 12:00:00,61.39,61.4,61.25,61.3,40400.0,36.9167,36.9227,36.8325,36.8625,40400.0
2013-03-28 12:30:00,61.29,61.38,61.21,61.37,28100.0,36.8565,36.9106,36.8084,36.9046,28100.0
2013-03-28 13:00:00,61.36,61.43,61.32,61.36,46900.0,36.8986,36.9407,36.8746,36.8986,46900.0
2013-03-28 13:30:00,61.36,61.44,61.3,61.35,37800.0,36.8986,36.9467,36.8625,36.8926,37800.0
2013-03-28 14:00:00,61.36,61.47,61.34,61.41,77900.0,36.8986,36.9648,36.8866,36.9287,77900.0
2013-03-28 14:30:00,61.42,61.53,61.31,61.4,93500.0,36.9347,37.0008,36.8685,36.9227,93500.0
2013-03-28 15:00:00,61.4,61.45,61.32,61.4,103500.0,36.9227,36.9527,36.8746,36.9227,103500.0
2013-03-28 15:30:00,61.4,61.46,61.32,61.38,190200.0,36.9227,36.9588,36.8746,36.9106,190200.0
2013-04-01 09:30:00,61.99,61.99,61.17,61.44,120100.0,37.2775,37.2775,36.7844,36.9467,120100.0
2013-04-01 10:00:00,61.43,61.48,61.16,61.47,154400.0,36.9407,36.9708,36.7783,36.9648,154400.0
2013-04-01 10:30:00,61.46,61.46,61.01,61.2,85800.0,36.9588,36.9588,36.6881,36.8024,85800.0
2013-04-01 11:00:00,61.2,61.45,61.1,61.45,93600.0,36.8024,36.9527,36.7423,36.9527,93600.0
2013-04-01 11:30:00,61.44,61.48,61.27,61.27,47100.0,36.9467,36.9708,36.8445,36.8445,47100.0
2013-04-01 12:00:00,61.27,61.3,61.12,61.17,29700.0,36.8445,36.8625,36.7543,36.7844,29700.0
2013-04-01 12:30:00,61.17,61.2,61.1,61.2,20800.0,36.7844,36.8024,36.7423,36.8024,20800.0
2013-04-01 13:00:00,61.2,61.23,61.13,61.22,41100.0,36.8024,36.8204,36.7603,36.8144,41100.0
2013-04-01 13:30:00,61.22,61.22,61.09,61.11,51100.0,36.8144,36.8144,36.7363,36.7483,51100.0
2013-04-01 14:00:00,61.12,61.16,61.04,61.04,29100.0,36.7543,36.7783,36.7062,36.7062,29100.0
2013-04-01 14:30:00,61.03,61.04,60.9,60.92,36600.0,36.7002,36.7062,36.622,36.634,36600.0
2013-04-01 15:00:00,60.91,60.92,60.66,60.78,88800.0,36.628,36.634,36.4777,36.5498,88800.0
2013-04-01 15:30:00,60.79,60.96,60.72,60.93,120600.0,36.5558,36.6581,36.5138,36.64,120600.0
2013-04-02 09:30:00,60.0,60.86,59.91,60.66,333300.0,36.0808,36.5979,36.0267,36.4777,333300.0
2013-04-02 10:00:00,60.66,60.74,60.48,60.5,147500.0,36.4777,36.5258,36.3694,36.3815,147500.0
2013-04-02 10:30:00,60.5,60.72,60.37,60.62,342000.0,36.3815,36.5138,36.3033,36.4536,342000.0
2013-04-02 11:00:00,60.62,60.63,60.36,60.38,136400.0,36.4536,36.4596,36.2973,36.3093,136400.0
2013-04-02 11:30:00,60.37,60.95,60.37,60.93,127500.0,36.3033,36.6521,36.3033,36.64,127500.0
2013-04-02 12:00:00,60.94,61.05,60.88,61.02,105100.0,36.6461,36.7122,36.61,36.6942,105100.0
2013-04-02 12:30:00,61.03,61.1,60.99,61.0,113900.0,36.7002,36.7423,36.6761,36.6821,113900.0
2013-04-02 13:00:00,61.0,61.02,60.91,60.95,100000.0,36.6821,36.6942,36.628,36.6521,100000.0
2013-04-02 13:30:00,60.94,60.96,60.85,60.85,72700.0,36.6461,36.6581,36.5919,36.5919,72700.0
2013-04-02 14:00:00,60.85,60.9,60.83,60.84,64500.0,36.5919,36.622,36.5799,36.5859,64500.0
2013-04-02 14:30:00,60.84,60.84,60.66,60.77,83800.0,36.5859,36.5859,36.4777,36.5438,83800.0
2013-04-02 15:00:00,60.77,60.84,60.62,60.64,138200.0,36.5438,36.5859,36.4536,36.4656,138200.0
2013-04-02 15:30:00,60.65,60.66,60.46,60.62,267700.0,36.4717,36.4777,36.3574,36.4536,267700.0
2013-04-03 09:30:00,60.42,60.56,60.0,60.11,125100.0,36.3334,36.4175,36.0808,36.1469,125100.0
2013-04-03 10:00:00,60.1,60.29,60.08,60.17,139800.0,36.1409,36.2552,36.1289,36.183,139800.0
2013-04-03 10:30:00,60.11,60.3,60.09,60.17,137900.0,36.1469,36.2612,36.1349,36.183,137900.0
2013-04-03 11:00:00,60.19,60.26,60.1,60.22,84100.0,36.195,36.2371,36.1409,36.2131,84100.0
2013-04-03 11:30:00,60.23,60.29,60.1,60.18,149800.0,36.2191,36.2552,36.1409,36.189,149800.0
2013-04-03 12:00:00,60.19,60.2,60.09,60.12,52300.0,36.195,36.2011,36.1349,36.1529,52300.0
2013-04-03 12:30:00,60.12,60.23,60.1,60.18,58600.0,36.1529,36.2191,36.1409,36.189,58600.0
2013-04-03 13:00:00,60.19,60.22,60.12,60.16,65800.0,36.195,36.2131,36.1529,36.177,65800.0
2013-04-03 13:30:00,60.17,60.21,60.11,60.14,66600.0,36.183,36.2071,36.1469,36.165,66600.0
2013-04-03 14:00:00,60.13,60.2,60.06,60.09,94700.0,36.159,36.2011,36.1169,36.1349,94700.0
2013-04-03 14:30:00,60.08,60.21,60.08,60.13,105900.0,36.1289,36.2071,36.1289,36.159,105900.0
2013-04-03 15:00:00,60.12,60.16,60.03,60.04,148000.0,36.1529,36.177,36.0988,36.1048,148000.0
2013-04-03 15:30:00,60.04,60.19,59.97,60.05,330200.0,36.1048,36.195,36.0627,36.1109,330200.0
2013-04-04 09:30:00,60.26,60.29,59.98,60.24,109100.0,36.2371,36.2552,36.0688,36.2251,109100.0
2013-04-04 10:00:00,60.28,60.4,60.03,60.04,75800.0,36.2492,36.3213,36.0988,36.1048,75800.0
2013-04-04 10:30:00,60.05,60.31,60.05,60.23,63000.0,36.1109,36.2672,36.1109,36.2191,63000.0
2013-04-04 11:00:00,60.23,60.33,60.19,60.28,51200.0,36.2191,36.2792,36.195,36.2492,51200.0
2013-04-04 11:30:00,60.28,60.3,59.95,60.02,42300.0,36.2492,36.2612,36.0507,36.0928,42300.0
2013-04-04 12:00:00,60.01,60.02,59.91,59.99,95500.0,36.0868,36.0928,36.0267,36.0748,95500.0
2013-04-04 12:30:00,59.99,60.03,59.94,59.98,39700.0,36.0748,36.0988,36.0447,36.0688,39700.0
2013-04-04 13:00:00,59.97,60.05,59.91,60.0,79000.0,36.0627,36.1109,36.0267,36.0808,79000.0
2013-04-04 13:30:00,60.0,60.13,59.97,60.06,28600.0,36.0808,36.159,36.0627,36.1169,28600.0
2013-04-04 14:00:00,60.06,60.16,60.0,60.09,34300.0,36.1169,36.177,36.0808,36.1349,34300.0
2013-04-04 14:30:00,60.1,60.12,59.94,59.94,48900.0,36.1409,36.1529,36.0447,36.0447,48900.0
2013-04-04 15:00:00,59.94,60.01,59.87,59.87,102200.0,36.0447,36.0868,36.0026,36.0026,102200.0
2013-04-04 15:30:00,59.87,60.02,59.85,60.0,238600.0,36.0026,36.0928,35.9906,36.0808,238600.0
2013-04-05 09:30:00,59.37,59.54,59.1,59.13,155400.0,35.7019,35.8042,35.5396,35.5576,155400.0
2013-04-05 10:00:00,59.15,59.17,58.66,58.67,240600.0,35.5696,35.5817,35.275,35.281,240600.0
2013-04-05 10:30:00,58.67,58.71,58.51,58.66,168800.0,35.281,35.305,35.1848,35.275,168800.0
2013-04-05 11:00:00,58.65,59.03,58.65,58.99,147000.0,35.269,35.4975,35.269,35.4734,147000.0
2013-04-05 11:30:00,58.99,59.09,58.85,58.9,57100.0,35.4734,35.5336,35.3892,35.4193,57100.0
2013-04-05 12:00:00,58.88,59.26,58.82,59.24,98000.0,35.4073,35.6358,35.3712,35.6238,98000.0
2013-04-05 12:30:00,59.22,59.37,59.19,59.19,88600.0,35.6117,35.7019,35.5937,35.5937,88600.0
2013-04-05 13:00:00,59.18,60.62,59.13,59.73,390000.0,35.5877,36.4536,35.5576,35.9184,390000.0
2013-04-05 13:30:00,59.7,59.7,59.4,59.45,52000.0,35.9004,35.9004,35.72,35.75,52000.0
2013-04-05 14:00:00,59.45,59.5,59.29,59.45,38100.0,35.75,35.7801,35.6538,35.75,38100.0
2013-04-05 14:30:00,59.43,59.48,59.33,59.42,54900.0,35.738,35.7681,35.6779,35.732,54900.0
2013-04-05 15:00:00,59.41,59.42,59.18,59.2,123500.0,35.726,35.732,35.5877,35.5997,123500.0
2013-04-05 15:30:00,59.2,59.56,59.17,59.44,360900.0,35.5997,35.8162,35.5817,35.744,360900.0
2013-04-08 09:30:00,59.29,59.76,59.15,59.32,80100.0,35.6538,35.9365,35.5696,35.6719,80100.0
2013-04-08 10:00:00,59.33,59.61,59.28,59.59,68500.0,35.6779,35.8463,35.6478,35.8342,68500.0
2013-04-08 10:30:00,59.61,59.81,59.58,59.72,62000.0,35.8463,35.9665,35.8282,35.9124,62000.0
2013-04-08 11:00:00,59.72,59.72,59.46,59.55,61200.0,35.9124,35.9124,35.7561,35.8102,61200.0
2013-04-08 11:30:00,59.56,59.57,59.46,59.51,70000.0,35.8162,35.8222,35.7561,35.7861,70000.0
2013-04-08 12:00:00,59.5,59.74,59.48,59.7,77200.0,35.7801,35.9244,35.7681,35.9004,77200.0
2013-04-08 12:30:00,59.7,59.74,59.63,59.68,60200.0,35.9004,35.9244,35.8583,35.8884,60200.0
2013-04-08 13:00:00,59.69,59.71,59.62,59.69,40100.0,35.8944,35.9064,35.8523,35.8944,40100.0
2013-04-08 13:30:00,59.69,59.84,59.67,59.84,54900.0,35.8944,35.9846,35.8823,35.9846,54900.0
2013-04-08 14:00:00,59.84,60.05,59.8,59.98,66200.0,35.9846,36.1109,35.9605,36.0688,66200.0
2013-04-08 14:30:00,59.98,60.1,59.98,60.1,61200.0,36.0688,36.1409,36.0688,36.1409,61200.0
2013-04-08 15:00:00,60.1,60.23,60.09,60.21,112000.0,36.1409,36.2191,36.1349,36.2071,112000.0
2013-04-08 15:30:00,60.21,60.25,60.1,60.25,154700.0,36.2071,36.2311,36.1409,36.2311,154700.0
2013-04-09 09:30:00,60.27,60.41,59.86,60.02,168500.0,36.2431,36.3273,35.9966,36.0928,168500.0
2013-04-09 10:00:00,60.04,60.19,59.81,60.19,117000.0,36.1048,36.195,35.9665,36.195,117000.0
2013-04-09 10:30:00,60.16,60.19,59.96,60.0,40700.0,36.177,36.195,36.0567,36.0808,40700.0
2013-04-09 11:00:00,59.99,60.0,59.76,59.78,85800.0,36.0748,36.0808,35.9365,35.9485,85800.0
2013-04-09 11:30:00,59.8,59.85,59.76,59.83,34500.0,35.9605,35.9906,35.9365,35.9786,34500.0
2013-04-09 12:00:00,59.83,59.91,59.8,59.87,29200.0,35.9786,36.0267,35.9605,36.0026,29200.0
2013-04-09 12:30:00,59.88,59.91,59.82,59.86,19000.0,36.0086,36.0267,35.9725,35.9966,19000.0
2013-04-09 13:00:00,59.85,60.11,59.85,60.08,25200.0,35.9906,36.1469,35.9906,36.1289,25200.0
2013-04-09 13:30:00,60.08,60.21,60.03,60.2,40800.0,36.1289,36.2071,36.0988,36.2011,40800.0
2013-04-09 14:00:00,60.21,60.32,60.2,60.31,60300.0,36.2071,36.2732,36.2011,36.2672,60300.0
2013-04-09 14:30:00,60.31,60.4,60.27,60.27,37500.0,36.2672,36.3213,36.2431,36.2431,37500.0
2013-04-09 15:00:00,60.29,60.34,60.12,60.2,66100.0,36.2552,36.2852,36.1529,36.2011,66100.0
2013-04-09 15:30:00,60.21,60.21,59.95,59.96,236200.0,36.2071,36.2071,36.0507,36.0567,236200.0
2013-04-10 09:30:00,59.86,60.23,59.86,60.22,94200.0,35.9966,36.2191,35.9966,36.2131,94200.0
2013-04-10 10:00:00,60.22,60.25,60.0,60.14,108400.0,36.2131,36.2311,36.0808,36.165,108400.0
2013-04-10 10:30:00,60.14,60.24,60.06,60.21,38900.0,36.165,36.2251,36.1169,36.2071,38900.0
2013-04-10 11:00:00,60.25,60.3,60.16,60.23,82300.0,36.2311,36.2612,36.177,36.2191,82300.0
2013-04-10 11:30:00,60.22,60.33,60.19,60.2,59100.0,36.2131,36.2792,36.195,36.2011,59100.0
2013-04-10 12:00:00,60.21,60.22,60.16,60.2,31100.0,36.2071,36.2131,36.177,36.2011,31100.0
2013-04-10 12:30:00,60.21,60.33,60.18,60.21,54400.0,36.2071,36.2792,36.189,36.2071,54400.0
2013-04-10 13:00:00,60.22,60.25,60.14,60.21,102100.0,36.2131,36.2311,36.165,36.2071,102100.0
2013-04-10 13:30:00,60.22,60.25,60.16,60.23,41700.0,36.2131,36.2311,36.177,36.2191,41700.0
2013-04-10 14:00:00,60.24,60.3,60.16,60.2,72900.0,36.2251,36.2612,36.177,36.2011,72900.0
2013-04-10 14:30:00,60.19,60.21,60.15,60.17,65300.0,36.195,36.2071,36.171,36.183,65300.0
2013-04-10 15:00:00,60.19,60.22,60.15,60.19,112100.0,36.195,36.2131,36.171,36.195,112100.0
2013-04-10 15:30:00,60.19,60.23,60.14,60.22,234100.0,36.195,36.2191,36.165,36.2131,234100.0
2013-04-11 09:30:00,60.29,60.51,60.11,60.48,60600.0,36.2552,36.3875,36.1469,36.3694,60600.0
2013-04-11 10:00:00,60.48,60.62,60.38,60.51,76700.0,36.3694,36.4536,36.3093,36.3875,76700.0
2013-04-11 10:30:00,60.51,60.7,60.41,60.66,66100.0,36.3875,36.5017,36.3273,36.4777,66100.0
2013-04-11 11:00:00,60.68,60.88,60.68,60.79,62700.0,36.4897,36.61,36.4897,36.5558,62700.0
2013-04-11 11:30:00,60.79,60.81,60.55,60.55,55900.0,36.5558,36.5679,36.4115,36.4115,55900.0
2013-04-11 12:00:00,60.56,60.56,60.45,60.48,46700.0,36.4175,36.4175,36.3514,36.3694,46700.0
2013-04-11 12:30:00,60.48,60.8,60.48,60.77,429900.0,36.3694,36.5619,36.3694,36.5438,429900.0
2013-04-11 13:00:00,60.77,60.82,60.7,60.78,43800.0,36.5438,36.5739,36.5017,36.5498,43800.0
2013-04-11 13:30:00,60.79,60.9,60.7,60.7,42100.0,36.5558,36.622,36.5017,36.5017,42100.0
2013-04-11 14:00:00,60.67,60.75,60.57,60.75,167400.0,36.4837,36.5318,36.4236,36.5318,167400.0
2013-04-11 14:30:00,60.74,60.99,60.74,60.9,99500.0,36.5258,36.6761,36.5258,36.622,99500.0
2013-04-11 15:00:00,60.9,60.99,60.79,60.8,64800.0,36.622,36.6761,36.5558,36.5619,64800.0
2013-04-11 15:30:00,60.81,60.88,60.69,60.81,256400.0,36.5679,36.61,36.4957,36.5679,256400.0
2013-04-12 09:30:00,60.68,60.99,60.55,60.61,61300.0,36.4897,36.6761,36.4115,36.4476,61300.0
2013-04-12 10:00:00,60.6,60.88,60.6,60.74,51900.0,36.4416,36.61,36.4416,36.5258,51900.0
2013-04-12 10:30:00,60.74,60.75,60.47,60.65,49600.0,36.5258,36.5318,36.3634,36.4717,49600.0
2013-04-12 11:00:00,60.66,60.74,60.46,60.7,31900.0,36.4777,36.5258,36.3574,36.5017,31900.0
2013-04-12 11:30:00,60.7,60.7,60.47,60.52,27500.0,36.5017,36.5017,36.3634,36.3935,27500.0
2013-04-12 12:00:00,60.54,60.54,60.38,60.41,17800.0,36.4055,36.4055,36.3093,36.3273,17800.0
2013-04-12 12:30:00,60.42,60.55,60.35,60.55,23500.0,36.3334,36.4115,36.2913,36.4115,23500.0
2013-04-12 13:00:00,60.54,60.59,60.43,60.46,32000.0,36.4055,36.4356,36.3394,36.3574,32000.0
2013-04-12 13:30:00,60.47,60.48,60.34,60.44,25000.0,36.3634,36.3694,36.2852,36.3454,25000.0
2013-04-12 14:00:00,60.45,60.47,60.33,60.36,37400.0,36.3514,36.3634,36.2792,36.2973,37400.0
2013-04-12 14:30:00,60.33,60.43,60.3,60.36,50400.0,36.2792,36.3394,36.2612,36.2973,50400.0
2013-04-12 15:00:00,60.35,60.42,60.32,60.35,118100.0,36.2913,36.3334,36.2732,36.2913,118100.0
2013-04-12 15:30:00,60.35,60.48,60.28,60.47,261400.0,36.2913,36.3694,36.2492,36.3634,261400.0
2013-04-15 09:30:00,60.32,60.7,60.13,60.6,159300.0,36.2732,36.5017,36.159,36.4416,159300.0
2013-04-15 10:00:00,60.64,60.64,60.38,60.42,61500.0,36.4656,36.4656,36.3093,36.3334,61500.0
2013-04-15 10:30:00,60.41,60.75,60.33,60.6,81300.0,36.3273,36.5318,36.2792,36.4416,81300.0
2013-04-15 11:00:00,60.6,60.6,60.25,60.3,35200.0,36.4416,36.4416,36.2311,36.2612,35200.0
2013-04-15 11:30:00,60.33,60.51,60.08,60.11,39300.0,36.2792,36.3875,36.1289,36.1469,39300.0
2013-04-15 12:00:00,60.11,60.22,59.98,60.18,50700.0,36.1469,36.2131,36.0688,36.189,50700.0
2013-04-15 12:30:00,60.19,60.25,59.92,59.97,60500.0,36.195,36.2311,36.0327,36.0627,60500.0
2013-04-15 13:00:00,59.96,59.98,59.79,59.8,74200.0,36.0567,36.0688,35.9545,35.9605,74200.0
2013-04-15 13:30:00,59.8,59.81,59.62,59.63,71100.0,35.9605,35.9665,35.8523,35.8583,71100.0
2013-04-15 14:00:00,59.64,59.67,59.49,59.55,105800.0,35.8643,35.8823,35.7741,35.8102,105800.0
2013-04-15 14:30:00,59.57,59.81,59.52,59.56,109700.0,35.8222,35.9665,35.7921,35.8162,109700.0
2013-04-15 15:00:00,59.55,59.64,59.24,59.25,171500.0,35.8102,35.8643,35.6238,35.6298,171500.0
2013-04-15 15:30:00,59.25,59.28,58.81,58.84,418600.0,35.6298,35.6478,35.3652,35.3832,418600.0
2013-04-16 09:30:00,59.23,59.5,59.08,59.24,145300.0,35.6177,35.7801,35.5275,35.6238,145300.0
2013-04-16 10:00:00,59.25,59.33,59.02,59.19,55000.0,35.6298,35.6779,35.4915,35.5937,55000.0
2013-04-16 10:30:00,59.19,59.26,58.93,59.12,44400.0,35.5937,35.6358,35.4373,35.5516,44400.0
2013-04-16 11:00:00,59.11,59.26,59.06,59.25,76600.0,35.5456,35.6358,35.5155,35.6298,76600.0
2013-04-16 11:30:00,59.25,59.25,59.09,59.22,27900.0,35.6298,35.6298,35.5336,35.6117,27900.0
2013-04-16 12:00:00,59.21,59.24,59.16,59.18,29100.0,35.6057,35.6238,35.5757,35.5877,29100.0
2013-04-16 12:30:00,59.18,59.44,59.17,59.44,254700.0,35.5877,35.744,35.5817,35.744,254700.0
2013-04-16 13:00:00,59.44,59.6,59.42,59.57,73200.0,35.744,35.8402,35.732,35.8222,73200.0
2013-04-16 13:30:00,59.58,59.65,59.33,59.49,285300.0,35.8282,35.8703,35.6779,35.7741,285300.0
2013-04-16 14:00:00,59.5,59.51,59.05,59.12,110500.0,35.7801,35.7861,35.5095,35.5516,110500.0
2013-04-16 14:30:00,59.13,59.25,59.01,59.14,38300.0,35.5576,35.6298,35.4855,35.5636,38300.0
2013-04-16 15:00:00,59.14,59.34,59.14,59.33,51800.0,35.5636,35.6839,35.5636,35.6779,51800.0
2013-04-16 15:30:00,59.33,59.54,59.3,59.44,193400.0,35.6779,35.8042,35.6598,35.744,193400.0
2013-04-17 09:30:00,59.0,59.29,58.7,58.94,243200.0,35.4794,35.6538,35.299,35.4434,243200.0
2013-04-17 10:00:00,58.95,59.22,58.93,59.05,243000.0,35.4494,35.6117,35.4373,35.5095,243000.0
2013-04-17 10:30:00,59.04,59.14,58.97,59.04,129600.0,35.5035,35.5636,35.4614,35.5035,129600.0
2013-04-17 11:00:00,59.01,59.15,58.93,58.95,253800.0,35.4855,35.5696,35.4373,35.4494,253800.0
2013-04-17 11:30:00,58.94,59.04,58.9,59.01,120200.0,35.4434,35.5035,35.4193,35.4855,120200.0
2013-04-17 12:00:00,59.0,59.02,58.83,58.86,157200.0,35.4794,35.4915,35.3772,35.3953,157200.0
2013-04-17 12:30:00,58.85,58.99,58.78,58.96,90400.0,35.3892,35.4734,35.3471,35.4554,90400.0
2013-04-17 13:00:00,58.95,59.1,58.79,58.84,80000.0,35.4494,35.5396,35.3532,35.3832,80000.0
2013-04-17 13:30:00,58.85,58.97,58.69,58.77,92000.0,35.3892,35.4614,35.293,35.3411,92000.0
2013-04-17 14:00:00,58.76,58.88,58.73,58.78,97400.0,35.3351,35.4073,35.3171,35.3471,97400.0
2013-04-17 14:30:00,58.77,58.85,58.64,58.77,103000.0,35.3411,35.3892,35.263,35.3411,103000.0
2013-04-17 15:00:00,58.71,59.0,58.68,58.95,180600.0,35.305,35.4794,35.287,35.4494,180600.0
2013-04-17 15:30:00,58.92,58.92,58.73,58.74,446200.0,35.4313,35.4313,35.3171,35.3231,446200.0
2013-04-18 09:30:00,58.91,59.31,58.83,59.21,200200.0,35.4253,35.6659,35.3772,35.6057,200200.0
2013-04-18 10:00:00,59.19,59.22,58.89,59.04,100700.0,35.5937,35.6117,35.4133,35.5035,100700.0
2013-04-18 10:30:00,59.06,59.35,59.02,59.21,56000.0,35.5155,35.6899,35.4915,35.6057,56000.0
2013-04-18 11:00:00,59.21,59.27,59.09,59.09,64100.0,35.6057,35.6418,35.5336,35.5336,64100.0
2013-04-18 11:30:00,59.06,59.06,58.65,58.66,69500.0,35.5155,35.5155,35.269,35.275,69500.0
2013-04-18 12:00:00,58.68,58.75,58.53,58.74,31100.0,35.287,35.3291,35.1968,35.3231,31100.0
2013-04-18 12:30:00,58.73,58.86,58.7,58.8,33000.0,35.3171,35.3953,35.299,35.3592,33000.0
2013-04-18 13:00:00,58.78,58.81,58.69,58.73,26100.0,35.3471,35.3652,35.293,35.3171,26100.0
2013-04-18 13:30:00,58.74,58.77,58.58,58.61,38900.0,35.3231,35.3411,35.2269,35.2449,38900.0
2013-04-18 14:00:00,58.62,58.65,58.42,58.59,43600.0,35.2509,35.269,35.1307,35.2329,43600.0
2013-04-18 14:30:00,58.61,58.65,58.36,58.45,57600.0,35.2449,35.269,35.0946,35.1487,57600.0
2013-04-18 15:00:00,58.45,58.56,58.42,58.51,59700.0,35.1487,35.2148,35.1307,35.1848,59700.0
2013-04-18 15:30:00,58.51,58.61,58.43,58.53,232900.0,35.1848,35.2449,35.1367,35.1968,232900.0
2013-04-19 09:30:00,58.93,59.12,58.51,59.03,349900.0,35.4373,35.5516,35.1848,35.4975,349900.0
2013-04-19 10:00:00,59.01,59.15,58.95,59.03,129300.0,35.4855,35.5696,35.4494,35.4975,129300.0
2013-04-19 10:30:00,59.03,59.08,58.87,58.88,80400.0,35.4975,35.5275,35.4013,35.4073,80400.0
2013-04-19 11:00:00,58.88,59.0,58.77,58.87,57800.0,35.4073,35.4794,35.3411,35.4013,57800.0
2013-04-19 11:30:00,58.87,58.95,58.83,58.83,45300.0,35.4013,35.4494,35.3772,35.3772,45300.0
2013-04-19 12:00:00,58.84,58.89,58.73,58.86,34000.0,35.3832,35.4133,35.3171,35.3953,34000.0
2013-04-19 12:30:00,58.86,58.87,58.68,58.69,36600.0,35.3953,35.4013,35.287,35.293,36600.0
2013-04-19 13:00:00,58.7,58.8,58.61,58.8,40800.0,35.299,35.3592,35.2449,35.3592,40800.0
2013-04-19 13:30:00,58.79,58.8,58.62,58.65,54200.0,35.3532,35.3592,35.2509,35.269,54200.0
2013-04-19 14:00:00,58.65,58.71,58.61,58.61,67300.0,35.269,35.305,35.2449,35.2449,67300.0
2013-04-19 14:30:00,58.62,58.76,58.58,58.74,99900.0,35.2509,35.3351,35.2269,35.3231,99900.0
2013-04-19 15:00:00,58.74,58.97,58.69,58.91,164800.0,35.3231,35.4614,35.293,35.4253,164800.0
2013-04-19 15:30:00,58.92,59.08,58.87,58.97,379000.0,35.4313,35.5275,35.4013,35.4614,379000.0
2013-04-22 09:30:00,59.09,59.45,58.98,59.18,82600.0,35.5336,35.75,35.4674,35.5877,82600.0
2013-04-22 10:00:00,59.17,59.17,58.97,59.05,158400.0,35.5817,35.5817,35.4614,35.5095,158400.0
2013-04-22 10:30:00,59.04,59.18,58.93,59.17,84900.0,35.5035,35.5877,35.4373,35.5817,84900.0
2013-04-22 11:00:00,59.17,59.33,59.15,59.27,88500.0,35.5817,35.6779,35.5696,35.6418,88500.0
2013-04-22 11:30:00,59.27,59.62,59.26,59.62,70900.0,35.6418,35.8523,35.6358,35.8523,70900.0
2013-04-22 12:00:00,59.64,59.72,59.49,59.51,95100.0,35.8643,35.9124,35.7741,35.7861,95100.0
2013-04-22 12:30:00,59.51,59.76,59.51,59.54,71000.0,35.7861,35.9365,35.7861,35.8042,71000.0
2013-04-22 13:00:00,59.52,59.75,59.51,59.75,38600.0,35.7921,35.9304,35.7861,35.9304,38600.0
2013-04-22 13:30:00,59.75,59.88,59.67,59.85,102800.0,35.9304,36.0086,35.8823,35.9906,102800.0
2013-04-22 14:00:00,59.85,60.17,59.84,60.17,96700.0,35.9906,36.183,35.9846,36.183,96700.0
2013-04-22 14:30:00,60.16,60.36,60.12,60.35,138200.0,36.177,36.2973,36.1529,36.2913,138200.0
2013-04-22 15:00:00,60.35,60.55,60.26,60.55,320400.0,36.2913,36.4115,36.2371,36.4115,320400.0
2013-04-22 15:30:00,60.55,60.55,60.13,60.29,425400.0,36.4115,36.4115,36.159,36.2552,425400.0
2013-04-23 09:30:00,60.51,60.58,59.85,59.85,157800.0,36.3875,36.4296,35.9906,35.9906,157800.0
2013-04-23 10:00:00,59.86,60.16,59.82,60.12,88600.0,35.9966,36.177,35.9725,36.1529,88600.0
2013-04-23 10:30:00,60.13,60.26,60.02,60.2,93900.0,36.159,36.2371,36.0928,36.2011,93900.0
2013-04-23 11:00:00,60.2,60.44,60.2,60.42,78800.0,36.2011,36.3454,36.2011,36.3334,78800.0
2013-04-23 11:30:00,60.42,60.44,60.15,60.19,63800.0,36.3334,36.3454,36.171,36.195,63800.0
2013-04-23 12:00:00,60.2,60.27,60.11,60.22,60600.0,36.2011,36.2431,36.1469,36.2131,60600.0
2013-04-23 12:30:00,60.21,60.26,60.11,60.23,32400.0,36.2071,36.2371,36.1469,36.2191,32400.0
2013-04-23 13:00:00,60.23,60.23,59.54,59.95,203100.0,36.2191,36.2191,35.8042,36.0507,203100.0
2013-04-23 13:30:00,59.94,59.96,59.77,59.84,135300.0,36.0447,36.0567,35.9425,35.9846,135300.0
2013-04-23 14:00:00,59.85,59.9,59.66,59.66,189200.0,35.9906,36.0207,35.8763,35.8763,189200.0
2013-04-23 14:30:00,59.65,59.8,59.58,59.75,96800.0,35.8703,35.9605,35.8282,35.9304,96800.0
2013-04-23 15:00:00,59.76,59.8,59.7,59.75,220100.0,35.9365,35.9605,35.9004,35.9304,220100.0
2013-04-23 15:30:00,59.75,59.88,59.72,59.86,438700.0,35.9304,36.0086,35.9124,35.9966,438700.0
2013-04-24 09:30:00,60.02,60.5,59.79,60.27,83400.0,36.0928,36.3815,35.9545,36.2431,83400.0
2013-04-24 10:00:00,60.29,60.38,60.15,60.36,38400.0,36.2552,36.3093,36.171,36.2973,38400.0
2013-04-24 10:30:00,60.35,60.41,60.28,60.37,36400.0,36.2913,36.3273,36.2492,36.3033,36400.0
2013-04-24 11:00:00,60.37,60.49,60.27,60.45,28600.0,36.3033,36.3754,36.2431,36.3514,28600.0
2013-04-24 11:30:00,60.48,60.51,60.32,60.39,14100.0,36.3694,36.3875,36.2732,36.3153,14100.0
2013-04-24 12:00:00,60.36,60.36,60.15,60.17,23800.0,36.2973,36.2973,36.171,36.183,23800.0
2013-04-24 12:30:00,60.16,60.21,60.0,60.0,35600.0,36.177,36.2071,36.0808,36.0808,35600.0
2013-04-24 13:00:00,59.99,60.21,59.97,60.21,86900.0,36.0748,36.2071,36.0627,36.2071,86900.0
2013-04-24 13:30:00,60.2,60.26,60.14,60.14,13900.0,36.2011,36.2371,36.165,36.165,13900.0
2013-04-24 14:00:00,60.13,60.22,60.13,60.16,23300.0,36.159,36.2131,36.159,36.177,23300.0
2013-04-24 14:30:00,60.15,60.17,60.09,60.09,59000.0,36.171,36.183,36.1349,36.1349,59000.0
2013-04-24 15:00:00,60.09,60.25,60.08,60.14,45100.0,36.1349,36.2311,36.1289,36.165,45100.0
2013-04-24 15:30:00,60.13,60.23,60.12,60.18,135000.0,36.159,36.2191,36.1529,36.189,135000.0
2013-04-25 09:30:00,60.3,60.55,60.26,60.36,55100.0,36.2612,36.4115,36.2371,36.2973,55100.0
2013-04-25 10:00:00,60.35,60.54,60.35,60.42,53100.0,36.2913,36.4055,36.2913,36.3334,53100.0
2013-04-25 10:30:00,60.43,60.55,60.39,60.51,86600.0,36.3394,36.4115,36.3153,36.3875,86600.0
2013-04-25 11:00:00,60.53,60.69,60.53,60.68,43900.0,36.3995,36.4957,36.3995,36.4897,43900.0
2013-04-25 11:30:00,60.69,60.86,60.69,60.74,57200.0,36.4957,36.5979,36.4957,36.5258,57200.0
2013-04-25 12:00:00,60.74,60.76,60.68,60.75,31700.0,36.5258,36.5378,36.4897,36.5318,31700.0
2013-04-25 12:30:00,60.75,61.07,60.75,61.06,79400.0,36.5318,36.7242,36.5318,36.7182,79400.0
2013-04-25 13:00:00,61.07,61.16,61.02,61.12,67200.0,36.7242,36.7783,36.6942,36.7543,67200.0
2013-04-25 13:30:00,61.12,61.2,61.01,61.18,45900.0,36.7543,36.8024,36.6881,36.7904,45900.0
2013-04-25 14:00:00,61.18,61.22,61.14,61.21,57500.0,36.7904,36.8144,36.7663,36.8084,57500.0
2013-04-25 14:30:00,61.2,61.2,61.07,61.12,72000.0,36.8024,36.8024,36.7242,36.7543,72000.0
2013-04-25 15:00:00,61.1,61.12,60.76,60.99,243300.0,36.7423,36.7543,36.5378,36.6761,243300.0
2013-04-25 15:30:00,60.98,61.07,60.97,61.03,312900.0,36.6701,36.7242,36.6641,36.7002,312900.0
2013-04-26 09:30:00,60.94,61.25,60.76,60.95,43000.0,36.6461,36.8325,36.5378,36.6521,43000.0
2013-04-26 10:00:00,60.94,61.23,60.94,60.98,81700.0,36.6461,36.8204,36.6461,36.6701,81700.0
2013-04-26 10:30:00,60.95,61.03,60.95,60.98,71600.0,36.6521,36.7002,36.6521,36.6701,71600.0
2013-04-26 11:00:00,60.97,61.11,60.94,61.01,49100.0,36.6641,36.7483,36.6461,36.6881,49100.0
2013-04-26 11:30:00,61.01,61.06,60.95,61.01,24400.0,36.6881,36.7182,36.6521,36.6881,24400.0
2013-04-26 12:00:00,61.03,61.06,60.96,61.0,27200.0,36.7002,36.7182,36.6581,36.6821,27200.0
2013-04-26 12:30:00,61.0,61.1,60.99,61.06,31200.0,36.6821,36.7423,36.6761,36.7182,31200.0
2013-04-26 13:00:00,61.07,61.18,60.99,61.01,22600.0,36.7242,36.7904,36.6761,36.6881,22600.0
2013-04-26 13:30:00,61.03,61.21,61.02,61.12,42800.0,36.7002,36.8084,36.6942,36.7543,42800.0
2013-04-26 14:00:00,61.1,61.12,60.94,60.98,21000.0,36.7423,36.7543,36.6461,36.6701,21000.0
2013-04-26 14:30:00,60.98,61.09,60.98,60.98,31700.0,36.6701,36.7363,36.6701,36.6701,31700.0
2013-04-26 15:00:00,61.0,61.02,60.95,61.01,125000.0,36.6821,36.6942,36.6521,36.6881,125000.0
2013-04-26 15:30:00,61.01,61.02,60.76,60.78,204400.0,36.6881,36.6942,36.5378,36.5498,204400.0
2013-04-29 09:30:00,61.01,61.03,60.81,60.94,106800.0,36.6881,36.7002,36.5679,36.6461,106800.0
2013-04-29 10:00:00,60.96,61.05,60.94,60.98,74400.0,36.6581,36.7122,36.6461,36.6701,74400.0
2013-04-29 10:30:00,60.99,61.25,60.94,61.15,38600.0,36.6761,36.8325,36.6461,36.7723,38600.0
2013-04-29 11:00:00,61.14,61.14,60.91,60.91,52600.0,36.7663,36.7663,36.628,36.628,52600.0
2013-04-29 11:30:00,60.91,60.96,60.91,60.95,64600.0,36.628,36.6581,36.628,36.6521,64600.0
2013-04-29 12:00:00,60.96,60.98,60.85,60.87,72500.0,36.6581,36.6701,36.5919,36.604,72500.0
2013-04-29 12:30:00,60.85,60.86,60.73,60.74,48100.0,36.5919,36.5979,36.5198,36.5258,48100.0
2013-04-29 13:00:00,60.75,60.79,60.67,60.75,44900.0,36.5318,36.5558,36.4837,36.5318,44900.0
2013-04-29 13:30:00,60.75,60.87,60.74,60.87,60800.0,36.5318,36.604,36.5258,36.604,60800.0
2013-04-29 14:00:00,60.87,60.9,60.86,60.89,55400.0,36.604,36.622,36.5979,36.616,55400.0
2013-04-29 14:30:00,60.89,60.91,60.79,60.83,50700.0,36.616,36.628,36.5558,36.5799,50700.0
2013-04-29 15:00:00,60.83,60.86,60.71,60.84,67100.0,36.5799,36.5979,36.5077,36.5859,67100.0
2013-04-29 15:30:00,60.84,60.95,60.76,60.81,174200.0,36.5859,36.6521,36.5378,36.5679,174200.0
2013-04-30 09:30:00,60.8,61.09,60.56,60.74,61800.0,36.5619,36.7363,36.4175,36.5258,61800.0
2013-04-30 10:00:00,60.76,60.98,60.65,60.97,83000.0,36.5378,36.6701,36.4717,36.6641,83000.0
2013-04-30 10:30:00,60.98,61.02,60.87,60.96,102900.0,36.6701,36.6942,36.604,36.6581,102900.0
2013-04-30 11:00:00,60.98,61.1,60.95,61.07,43800.0,36.6701,36.7423,36.6521,36.7242,43800.0
2013-04-30 11:30:00,61.06,61.09,61.0,61.0,50300.0,36.7182,36.7363,36.6821,36.6821,50300.0
2013-04-30 12:00:00,61.0,61.04,60.95,60.99,21700.0,36.6821,36.7062,36.6521,36.6761,21700.0
2013-04-30 12:30:00,60.99,61.06,60.97,60.99,40700.0,36.6761,36.7182,36.6641,36.6761,40700.0
2013-04-30 13:00:00,60.99,61.01,60.91,61.01,35600.0,36.6761,36.6881,36.628,36.6881,35600.0
2013-04-30 13:30:00,61.01,61.06,60.91,60.92,28500.0,36.6881,36.7182,36.628,36.634,28500.0
2013-04-30 14:00:00,60.92,60.92,60.72,60.77,41300.0,36.634,36.634,36.5138,36.5438,41300.0
2013-04-30 14:30:00,60.77,60.93,60.76,60.92,34300.0,36.5438,36.64,36.5378,36.634,34300.0
2013-04-30 15:00:00,60.91,60.99,60.82,60.87,70000.0,36.628,36.6761,36.5739,36.604,70000.0
2013-04-30 15:30:00,60.87,60.91,60.82,60.85,187800.0,36.604,36.628,36.5739,36.5919,187800.0
2013-05-01 09:30:00,60.84,60.94,60.2,60.5,197400.0,36.5859,36.6461,36.2011,36.3815,197400.0
2013-05-01 10:00:00,60.53,60.56,60.12,60.2,92100.0,36.3995,36.4175,36.1529,36.2011,92100.0
2013-05-01 10:30:00,60.2,60.52,60.18,60.43,124000.0,36.2011,36.3935,36.189,36.3394,124000.0
2013-05-01 11:00:00,60.44,60.92,60.38,60.84,158300.0,36.3454,36.634,36.3093,36.5859,158300.0
2013-05-01 11:30:00,60.85,60.86,60.61,60.75,78800.0,36.5919,36.5979,36.4476,36.5318,78800.0
2013-05-01 12:00:00,60.76,60.98,60.68,60.9,75800.0,36.5378,36.6701,36.4897,36.622,75800.0
2013-05-01 12:30:00,60.89,60.9,60.7,60.74,85000.0,36.616,36.622,36.5017,36.5258,85000.0
2013-05-01 13:00:00,60.75,60.77,60.58,60.65,49900.0,36.5318,36.5438,36.4296,36.4717,49900.0
2013-05-01 13:30:00,60.66,60.66,60.48,60.52,53600.0,36.4777,36.4777,36.3694,36.3935,53600.0
2013-05-01 14:00:00,60.52,60.61,60.41,60.48,63800.0,36.3935,36.4476,36.3273,36.3694,63800.0
2013-05-01 14:30:00,60.46,60.59,60.4,60.5,71300.0,36.3574,36.4356,36.3213,36.3815,71300.0
2013-05-01 15:00:00,60.5,60.55,60.34,60.39,73200.0,36.3815,36.4115,36.2852,36.3153,73200.0
2013-05-01 15:30:00,60.39,60.41,60.08,60.12,261500.0,36.3153,36.3273,36.1289,36.1529,261500.0
2013-05-02 09:30:00,60.07,60.09,58.62,59.34,358600.0,36.1229,36.1349,35.2509,35.6839,358600.0
2013-05-02 10:00:00,59.33,59.56,59.2,59.37,153200.0,35.6779,35.8162,35.5997,35.7019,153200.0
2013-05-02 10:30:00,59.37,59.74,59.36,59.72,141700.0,35.7019,35.9244,35.6959,35.9124,141700.0
2013-05-02 11:00:00,59.73,60.14,59.71,60.14,92500.0,35.9184,36.165,35.9064,36.165,92500.0
2013-05-02 11:30:00,60.14,60.23,60.13,60.2,91700.0,36.165,36.2191,36.159,36.2011,91700.0
2013-05-02 12:00:00,60.2,60.24,60.08,60.12,55100.0,36.2011,36.2251,36.1289,36.1529,55100.0
2013-05-02 12:30:00,60.12,60.2,60.08,60.15,42000.0,36.1529,36.2011,36.1289,36.171,42000.0
2013-05-02 13:00:00,60.16,60.29,60.07,60.24,112800.0,36.177,36.2552,36.1229,36.2251,112800.0
2013-05-02 13:30:00,60.25,60.4,60.25,60.32,89800.0,36.2311,36.3213,36.2311,36.2732,89800.0
2013-05-02 14:00:00,60.3,60.31,60.2,60.29,156300.0,36.2612,36.2672,36.2011,36.2552,156300.0
2013-05-02 14:30:00,60.29,60.39,60.22,60.35,136000.0,36.2552,36.3153,36.2131,36.2913,136000.0
2013-05-02 15:00:00,60.34,60.36,60.24,60.34,78800.0,36.2852,36.2973,36.2251,36.2852,78800.0
2013-05-02 15:30:00,60.33,60.45,60.26,60.36,321200.0,36.2792,36.3514,36.2371,36.2973,321200.0
2013-05-03 09:30:00,60.67,61.13,60.32,61.11,161800.0,36.4837,36.7603,36.2732,36.7483,161800.0
2013-05-03 10:00:00,61.13,61.26,61.0,61.01,146000.0,36.7603,36.8385,36.6821,36.6881,146000.0
2013-05-03 10:30:00,61.01,61.03,60.9,60.98,96400.0,36.6881,36.7002,36.622,36.6701,96400.0
2013-05-03 11:00:00,60.98,60.99,60.68,60.71,121800.0,36.6701,36.6761,36.4897,36.5077,121800.0
2013-05-03 11:30:00,60.71,60.94,60.69,60.9,100200.0,36.5077,36.6461,36.4957,36.622,100200.0
2013-05-03 12:00:00,60.88,61.1,60.88,61.0,90800.0,36.61,36.7423,36.61,36.6821,90800.0
2013-05-03 12:30:00,61.0,61.14,60.94,61.1,59300.0,36.6821,36.7663,36.6461,36.7423,59300.0
2013-05-03 13:00:00,61.09,61.13,60.89,60.94,71400.0,36.7363,36.7603,36.616,36.6461,71400.0
2013-05-03 13:30:00,60.94,60.94,60.87,60.91,53600.0,36.6461,36.6461,36.604,36.628,53600.0
2013-05-03 14:00:00,60.9,60.93,60.84,60.85,266400.0,36.622,36.64,36.5859,36.5919,266400.0
2013-05-03 14:30:00,60.85,60.86,60.73,60.78,103400.0,36.5919,36.5979,36.5198,36.5498,103400.0
2013-05-03 15:00:00,60.78,60.83,60.69,60.7,124000.0,36.5498,36.5799,36.4957,36.5017,124000.0
2013-05-03 15:30:00,60.7,60.74,60.59,60.63,266800.0,36.5017,36.5258,36.4356,36.4596,266800.0
2013-05-06 09:30:00,60.6,61.2,60.56,61.03,84800.0,36.4416,36.8024,36.4175,36.7002,84800.0
2013-05-06 10:00:00,61.11,61.17,61.0,61.13,63200.0,36.7483,36.7844,36.6821,36.7603,63200.0
2013-05-06 10:30:00,61.11,61.16,60.97,61.03,45700.0,36.7483,36.7783,36.6641,36.7002,45700.0
2013-05-06 11:00:00,61.03,61.15,60.99,61.09,38600.0,36.7002,36.7723,36.6761,36.7363,38600.0
2013-05-06 11:30:00,61.08,61.12,60.99,60.99,55000.0,36.7302,36.7543,36.6761,36.6761,55000.0
2013-05-06 12:00:00,60.99,61.12,60.91,61.12,51400.0,36.6761,36.7543,36.628,36.7543,51400.0
2013-05-06 12:30:00,61.1,61.12,60.75,61.1,135800.0,36.7423,36.7543,36.5318,36.7423,135800.0
2013-05-06 13:00:00,61.1,61.11,61.04,61.09,50500.0,36.7423,36.7483,36.7062,36.7363,50500.0
2013-05-06 13:30:00,61.1,61.17,61.08,61.17,114700.0,36.7423,36.7844,36.7302,36.7844,114700.0
2013-05-06 14:00:00,61.17,61.2,61.07,61.19,102500.0,36.7844,36.8024,36.7242,36.7964,102500.0
2013-05-06 14:30:00,61.19,61.21,61.1,61.11,63000.0,36.7964,36.8084,36.7423,36.7483,63000.0
2013-05-06 15:00:00,61.11,61.14,61.0,61.03,58700.0,36.7483,36.7663,36.6821,36.7002,58700.0
2013-05-06 15:30:00,61.03,61.1,60.91,60.96,204700.0,36.7002,36.7423,36.628,36.6581,204700.0
2013-05-07 09:30:00,61.04,61.24,60.93,61.11,38700.0,36.7062,36.8265,36.64,36.7483,38700.0
2013-05-07 10:00:00,61.15,61.17,60.65,60.75,63000.0,36.7723,36.7844,36.4717,36.5318,63000.0
2013-05-07 10:30:00,60.73,60.78,60.49,60.53,88600.0,36.5198,36.5498,36.3754,36.3995,88600.0
2013-05-07 11:00:00,60.54,60.69,60.54,60.63,96200.0,36.4055,36.4957,36.4055,36.4596,96200.0
2013-05-07 11:30:00,60.62,60.72,60.58,60.66,61500.0,36.4536,36.5138,36.4296,36.4777,61500.0
2013-05-07 12:00:00,60.67,60.74,60.67,60.69,68600.0,36.4837,36.5258,36.4837,36.4957,68600.0
2013-05-07 12:30:00,60.7,60.75,60.67,60.74,35800.0,36.5017,36.5318,36.4837,36.5258,35800.0
2013-05-07 13:00:00,60.73,60.73,60.65,60.65,38900.0,36.5198,36.5198,36.4717,36.4717,38900.0
2013-05-07 13:30:00,60.66,60.72,60.62,60.71,59500.0,36.4777,36.5138,36.4536,36.5077,59500.0
2013-05-07 14:00:00,60.71,60.73,60.62,60.64,48100.0,36.5077,36.5198,36.4536,36.4656,48100.0
2013-05-07 14:30:00,60.62,60.66,60.59,60.64,47700.0,36.4536,36.4777,36.4356,36.4656,47700.0
2013-05-07 15:00:00,60.65,60.66,60.55,60.58,99400.0,36.4717,36.4777,36.4115,36.4296,99400.0
2013-05-07 15:30:00,60.58,60.62,60.42,60.49,355000.0,36.4296,36.4536,36.3334,36.3754,355000.0
2013-05-08 09:30:00,60.14,60.48,59.68,60.47,91200.0,36.165,36.3694,35.8884,36.3634,91200.0
2013-05-08 10:00:00,60.48,60.48,60.17,60.34,86400.0,36.3694,36.3694,36.183,36.2852,86400.0
2013-05-08 10:30:00,60.33,60.6,60.32,60.58,68400.0,36.2792,36.4416,36.2732,36.4296,68400.0
2013-05-08 11:00:00,60.56,60.74,60.53,60.74,111500.0,36.4175,36.5258,36.3995,36.5258,111500.0
2013-05-08 11:30:00,60.75,60.95,60.66,60.93,95000.0,36.5318,36.6521,36.4777,36.64,95000.0
2013-05-08 12:00:00,60.92,60.95,60.78,60.8,103200.0,36.634,36.6521,36.5498,36.5619,103200.0
2013-05-08 12:30:00,60.79,60.84,60.77,60.8,54100.0,36.5558,36.5859,36.5438,36.5619,54100.0
2013-05-08 13:00:00,60.8,60.9,60.76,60.79,39000.0,36.5619,36.622,36.5378,36.5558,39000.0
2013-05-08 13:30:00,60.8,60.86,60.69,60.72,47800.0,36.5619,36.5979,36.4957,36.5138,47800.0
2013-05-08 14:00:00,60.72,60.76,60.71,60.71,54200.0,36.5138,36.5378,36.5077,36.5077,54200.0
2013-05-08 14:30:00,60.71,60.72,60.44,60.5,137700.0,36.5077,36.5138,36.3454,36.3815,137700.0
2013-05-08 15:00:00,60.51,60.56,60.39,60.47,184700.0,36.3875,36.4175,36.3153,36.3634,184700.0
2013-05-08 15:30:00,60.48,60.7,60.47,60.7,228700.0,36.3694,36.5017,36.3634,36.5017,228700.0
2013-05-09 09:30:00,60.47,61.18,60.47,61.04,54000.0,36.3634,36.7904,36.3634,36.7062,54000.0
2013-05-09 10:00:00,61.06,61.09,60.89,60.97,46800.0,36.7182,36.7363,36.616,36.6641,46800.0
2013-05-09 10:30:00,60.98,61.06,60.94,60.96,26200.0,36.6701,36.7182,36.6461,36.6581,26200.0
2013-05-09 11:00:00,60.96,61.05,60.94,60.99,36600.0,36.6581,36.7122,36.6461,36.6761,36600.0
2013-05-09 11:30:00,61.01,61.04,60.84,60.88,33500.0,36.6881,36.7062,36.5859,36.61,33500.0
2013-05-09 12:00:00,60.88,61.04,60.88,60.98,64000.0,36.61,36.7062,36.61,36.6701,64000.0
2013-05-09 12:30:00,60.99,61.11,60.96,61.11,37200.0,36.6761,36.7483,36.6581,36.7483,37200.0
2013-05-09 13:00:00,61.12,61.18,61.08,61.17,33800.0,36.7543,36.7904,36.7302,36.7844,33800.0
2013-05-09 13:30:00,61.17,61.2,61.07,61.12,44800.0,36.7844,36.8024,36.7242,36.7543,44800.0
2013-05-09 14:00:00,61.13,61.14,60.91,60.97,49300.0,36.7603,36.7663,36.628,36.6641,49300.0
2013-05-09 14:30:00,60.98,61.01,60.65,60.66,69200.0,36.6701,36.6881,36.4717,36.4777,69200.0
2013-05-09 15:00:00,60.66,60.79,60.56,60.72,63500.0,36.4777,36.5558,36.4175,36.5138,63500.0
2013-05-09 15:30:00,60.73,60.81,60.65,60.77,188300.0,36.5198,36.5679,36.4717,36.5438,188300.0
2013-05-10 09:30:00,60.77,61.0,60.46,60.97,72700.0,36.5438,36.6821,36.3574,36.6641,72700.0
2013-05-10 10:00:00,61.0,61.1,60.9,60.98,46300.0,36.6821,36.7423,36.622,36.6701,46300.0
2013-05-10 10:30:00,60.98,60.98,60.53,60.79,101000.0,36.6701,36.6701,36.3995,36.5558,101000.0
2013-05-10 11:00:00,60.8,61.08,60.75,61.07,80100.0,36.5619,36.7302,36.5318,36.7242,80100.0
2013-05-10 11:30:00,61.08,61.24,61.01,61.19,191400.0,36.7302,36.8265,36.6881,36.7964,191400.0
2013-05-10 12:00:00,61.2,61.54,61.16,61.52,91000.0,36.8024,37.0069,36.7783,36.9948,91000.0
2013-05-10 12:30:00,61.53,61.72,61.5,61.62,122500.0,37.0008,37.1151,36.9828,37.055,122500.0
2013-05-10 13:00:00,61.63,61.88,61.62,61.84,98800.0,37.061,37.2113,37.055,37.1873,98800.0
2013-05-10 13:30:00,61.82,61.9,61.82,61.9,67400.0,37.1752,37.2233,37.1752,37.2233,67400.0
2013-05-10 14:00:00,61.9,62.21,61.9,62.21,154500.0,37.2233,37.4098,37.2233,37.4098,154500.0
2013-05-10 14:30:00,62.2,62.29,62.11,62.22,109800.0,37.4037,37.4579,37.3496,37.4158,109800.0
2013-05-10 15:00:00,62.22,62.5,62.2,62.42,151000.0,37.4158,37.5842,37.4037,37.536,151000.0
2013-05-10 15:30:00,62.42,62.66,62.4,62.52,384500.0,37.536,37.6804,37.524,37.5962,384500.0
2013-05-13 09:30:00,62.52,62.69,62.28,62.45,123700.0,37.5962,37.6984,37.4519,37.5541,123700.0
2013-05-13 10:00:00,62.45,62.73,62.4,62.52,120900.0,37.5541,37.7225,37.524,37.5962,120900.0
2013-05-13 10:30:00,62.49,62.57,62.42,62.46,41700.0,37.5781,37.6262,37.536,37.5601,41700.0
2013-05-13 11:00:00,62.44,62.7,62.41,62.62,79900.0,37.5481,37.7044,37.53,37.6563,79900.0
2013-05-13 11:30:00,62.64,63.0,62.63,62.98,97800.0,37.6683,37.8848,37.6623,37.8728,97800.0
2013-05-13 12:00:00,62.97,63.16,62.97,63.06,79700.0,37.8668,37.981,37.8668,37.9209,79700.0
2013-05-13 12:30:00,63.06,63.12,63.02,63.08,40000.0,37.9209,37.957,37.8969,37.9329,40000.0
2013-05-13 13:00:00,63.08,63.33,63.07,63.24,91000.0,37.9329,38.0833,37.9269,38.0291,91000.0
2013-05-13 13:30:00,63.24,63.24,63.08,63.11,63200.0,38.0291,38.0291,37.9329,37.951,63200.0
2013-05-13 14:00:00,63.1,63.1,62.88,62.94,70300.0,37.945,37.945,37.8127,37.8487,70300.0
2013-05-13 14:30:00,62.93,62.96,62.88,62.92,47800.0,37.8427,37.8608,37.8127,37.8367,47800.0
2013-05-13 15:00:00,62.92,62.94,62.66,62.71,79200.0,37.8367,37.8487,37.6804,37.7104,79200.0
2013-05-13 15:30:00,62.71,62.87,62.71,62.86,146900.0,37.7104,37.8067,37.7104,37.8006,146900.0
2013-05-14 09:30:00,62.78,63.12,62.18,63.06,73800.0,37.7525,37.957,37.3917,37.9209,73800.0
2013-05-14 10:00:00,63.05,63.3,63.05,63.26,85000.0,37.9149,38.0652,37.9149,38.0412,85000.0
2013-05-14 10:30:00,63.26,63.37,63.16,63.31,100900.0,38.0412,38.1073,37.981,38.0712,100900.0
2013-05-14 11:00:00,63.3,63.3,63.16,63.21,98000.0,38.0652,38.0652,37.981,38.0111,98000.0
2013-05-14 11:30:00,63.22,63.34,63.19,63.29,79500.0,38.0171,38.0893,37.9991,38.0592,79500.0
2013-05-14 12:00:00,63.29,63.32,63.23,63.25,72400.0,38.0592,38.0773,38.0231,38.0352,72400.0
2013-05-14 12:30:00,63.25,63.27,63.18,63.21,80700.0,38.0352,38.0472,37.9931,38.0111,80700.0
2013-05-14 13:00:00,63.21,63.25,63.19,63.24,70100.0,38.0111,38.0352,37.9991,38.0291,70100.0
2013-05-14 13:30:00,63.23,63.49,63.22,63.48,143000.0,38.0231,38.1795,38.0171,38.1735,143000.0
2013-05-14 14:00:00,63.49,63.74,63.47,63.65,121600.0,38.1795,38.3298,38.1675,38.2757,121600.0
2013-05-14 14:30:00,63.65,63.72,63.53,63.53,174500.0,38.2757,38.3178,38.2035,38.2035,174500.0
2013-05-14 15:00:00,63.51,63.67,63.5,63.55,198500.0,38.1915,38.2877,38.1855,38.2156,198500.0
2013-05-14 15:30:00,63.55,63.74,63.53,63.72,307400.0,38.2156,38.3298,38.2035,38.3178,307400.0
2013-05-15 09:30:00,63.67,63.72,63.38,63.61,158400.0,38.2877,38.3178,38.1133,38.2516,158400.0
2013-05-15 10:00:00,63.6,63.67,63.08,63.13,89000.0,38.2456,38.2877,37.9329,37.963,89000.0
2013-05-15 10:30:00,63.13,63.25,63.11,63.25,67000.0,37.963,38.0352,37.951,38.0352,67000.0
2013-05-15 11:00:00,63.26,64.32,63.23,64.17,242800.0,38.0412,38.6786,38.0231,38.5884,242800.0
2013-05-15 11:30:00,64.17,64.44,64.14,64.24,155000.0,38.5884,38.7508,38.5704,38.6305,155000.0
2013-05-15 12:00:00,64.26,64.29,64.17,64.24,181600.0,38.6425,38.6606,38.5884,38.6305,181600.0
2013-05-15 12:30:00,64.26,64.29,64.01,64.05,89800.0,38.6425,38.6606,38.4922,38.5162,89800.0
2013-05-15 13:00:00,64.05,64.08,63.85,63.94,98300.0,38.5162,38.5343,38.396,38.4501,98300.0
2013-05-15 13:30:00,63.93,63.98,63.76,63.76,59800.0,38.4441,38.4741,38.3418,38.3418,59800.0
2013-05-15 14:00:00,63.75,63.89,63.75,63.83,60400.0,38.3358,38.42,38.3358,38.3839,60400.0
2013-05-15 14:30:00,63.84,63.89,63.58,63.71,49900.0,38.39,38.42,38.2336,38.3118,49900.0
2013-05-15 15:00:00,63.71,63.88,63.68,63.84,68700.0,38.3118,38.414,38.2937,38.39,68700.0
2013-05-15 15:30:00,63.84,64.06,63.81,64.03,184800.0,38.39,38.5223,38.3719,38.5042,184800.0
2013-05-16 09:30:00,63.73,64.24,63.7,63.91,107400.0,38.3238,38.6305,38.3058,38.4321,107400.0
2013-05-16 10:00:00,63.92,63.96,63.59,63.87,141600.0,38.4381,38.4621,38.2396,38.408,141600.0
2013-05-16 10:30:00,63.88,64.1,63.85,63.98,40700.0,38.414,38.5463,38.396,38.4741,40700.0
2013-05-16 11:00:00,64.02,64.28,64.02,64.26,79100.0,38.4982,38.6545,38.4982,38.6425,79100.0
2013-05-16 11:30:00,64.24,64.3,64.22,64.23,65600.0,38.6305,38.6666,38.6185,38.6245,65600.0
2013-05-16 12:00:00,64.22,64.41,64.21,64.39,56000.0,38.6185,38.7327,38.6125,38.7207,56000.0
2013-05-16 12:30:00,64.39,64.46,64.36,64.41,55800.0,38.7207,38.7628,38.7027,38.7327,55800.0
2013-05-16 13:00:00,64.4,64.45,64.38,64.42,37500.0,38.7267,38.7568,38.7147,38.7387,37500.0
2013-05-16 13:30:00,64.42,64.58,64.41,64.57,80700.0,38.7387,38.835,38.7327,38.8289,80700.0
2013-05-16 14:00:00,64.57,64.67,64.57,64.65,69100.0,38.8289,38.8891,38.8289,38.877,69100.0
2013-05-16 14:30:00,64.64,64.64,64.51,64.54,80100.0,38.871,38.871,38.7929,38.8109,80100.0
2013-05-16 15:00:00,64.54,64.63,64.46,64.51,236800.0,38.8109,38.865,38.7628,38.7929,236800.0
2013-05-16 15:30:00,64.51,64.51,64.12,64.24,367900.0,38.7929,38.7929,38.5583,38.6305,367900.0
2013-05-17 09:30:00,64.22,64.42,64.12,64.29,197300.0,38.6185,38.7387,38.5583,38.6606,197300.0
2013-05-17 10:00:00,64.29,64.55,64.29,64.49,73900.0,38.6606,38.8169,38.6606,38.7808,73900.0
2013-05-17 10:30:00,64.49,64.55,64.42,64.51,29500.0,38.7808,38.8169,38.7387,38.7929,29500.0
2013-05-17 11:00:00,64.51,64.72,64.5,64.69,100400.0,38.7929,38.9191,38.7868,38.9011,100400.0
2013-05-17 11:30:00,64.69,64.87,64.68,64.82,36800.0,38.9011,39.0093,38.8951,38.9793,36800.0
2013-05-17 12:00:00,64.81,64.9,64.77,64.84,54400.0,38.9733,39.0274,38.9492,38.9913,54400.0
2013-05-17 12:30:00,64.83,64.87,64.67,64.78,119700.0,38.9853,39.0093,38.8891,38.9552,119700.0
2013-05-17 13:00:00,64.79,64.99,64.79,64.99,69100.0,38.9612,39.0815,38.9612,39.0815,69100.0
2013-05-17 13:30:00,64.98,65.08,64.97,65.0,111700.0,39.0755,39.1356,39.0695,39.0875,111700.0
2013-05-17 14:00:00,64.99,65.06,64.99,65.01,46500.0,39.0815,39.1236,39.0815,39.0935,46500.0
2013-05-17 14:30:00,65.01,65.05,65.0,65.04,124800.0,39.0935,39.1176,39.0875,39.1116,124800.0
2013-05-17 15:00:00,65.04,65.2,64.98,65.2,297000.0,39.1116,39.2078,39.0755,39.2078,297000.0
2013-05-17 15:30:00,65.2,65.33,65.08,65.17,265100.0,39.2078,39.286,39.1356,39.1897,265100.0
2013-05-20 09:30:00,64.78,65.1,64.75,65.03,86300.0,38.9552,39.1477,38.9372,39.1056,86300.0
2013-05-20 10:00:00,65.04,65.25,65.0,65.14,96200.0,39.1116,39.2379,39.0875,39.1717,96200.0
2013-05-20 10:30:00,65.14,65.36,65.13,65.29,83700.0,39.1717,39.304,39.1657,39.2619,83700.0
2013-05-20 11:00:00,65.29,65.36,65.23,65.3,73000.0,39.2619,39.304,39.2258,39.2679,73000.0
2013-05-20 11:30:00,65.31,65.5,65.27,65.45,82300.0,39.2739,39.3882,39.2499,39.3581,82300.0
2013-05-20 12:00:00,65.47,65.73,65.47,65.73,73700.0,39.3702,39.5265,39.3702,39.5265,73700.0
2013-05-20 12:30:00,65.73,65.73,65.49,65.51,58700.0,39.5265,39.5265,39.3822,39.3942,58700.0
2013-05-20 13:00:00,65.51,65.65,65.39,65.48,70600.0,39.3942,39.4784,39.322,39.3762,70600.0
2013-05-20 13:30:00,65.48,65.53,65.34,65.42,53800.0,39.3762,39.4062,39.292,39.3401,53800.0
2013-05-20 14:00:00,65.42,65.48,65.21,65.36,62400.0,39.3401,39.3762,39.2138,39.304,62400.0
2013-05-20 14:30:00,65.37,65.41,65.22,65.22,64700.0,39.31,39.3341,39.2198,39.2198,64700.0
2013-05-20 15:00:00,65.22,65.28,65.04,65.18,151400.0,39.2198,39.2559,39.1116,39.1958,151400.0
2013-05-20 15:30:00,65.17,65.3,65.12,65.26,284300.0,39.1897,39.2679,39.1597,39.2439,284300.0
2013-05-21 09:30:00,64.95,65.2,64.59,64.89,178000.0,39.0575,39.2078,38.841,39.0214,178000.0
2013-05-21 10:00:00,64.87,64.91,64.45,64.55,162300.0,39.0093,39.0334,38.7568,38.8169,162300.0
2013-05-21 10:30:00,64.54,64.75,64.33,64.33,143600.0,38.8109,38.9372,38.6846,38.6846,143600.0
2013-05-21 11:00:00,64.32,64.61,64.31,64.51,83100.0,38.6786,38.853,38.6726,38.7929,83100.0
2013-05-21 11:30:00,64.51,64.62,64.47,64.59,101600.0,38.7929,38.859,38.7688,38.841,101600.0
2013-05-21 12:00:00,64.6,64.61,64.53,64.59,76000.0,38.847,38.853,38.8049,38.841,76000.0
2013-05-21 12:30:00,64.6,64.6,64.44,64.54,49400.0,38.847,38.847,38.7508,38.8109,49400.0
2013-05-21 13:00:00,64.54,64.64,64.49,64.55,80500.0,38.8109,38.871,38.7808,38.8169,80500.0
2013-05-21 13:30:00,64.56,64.58,64.34,64.34,88200.0,38.8229,38.835,38.6906,38.6906,88200.0
2013-05-21 14:00:00,64.33,64.38,64.25,64.3,160000.0,38.6846,38.7147,38.6365,38.6666,160000.0
2013-05-21 14:30:00,64.31,64.59,64.28,64.52,212700.0,38.6726,38.841,38.6545,38.7989,212700.0
2013-05-21 15:00:00,64.52,64.53,64.43,64.44,85000.0,38.7989,38.8049,38.7448,38.7508,85000.0
2013-05-21 15:30:00,64.44,64.53,64.3,64.32,196700.0,38.7508,38.8049,38.6666,38.6786,196700.0
2013-05-22 09:30:00,64.19,64.3,63.68,64.09,180400.0,38.6004,38.6666,38.2937,38.5403,180400.0
2013-05-22 10:00:00,64.1,64.58,64.1,64.51,121300.0,38.5463,38.835,38.5463,38.7929,121300.0
2013-05-22 10:30:00,64.5,64.54,63.92,63.95,274500.0,38.7868,38.8109,38.4381,38.4561,274500.0
2013-05-22 11:00:00,63.95,64.11,63.95,64.07,280700.0,38.4561,38.5523,38.4561,38.5283,280700.0
2013-05-22 11:30:00,64.07,64.35,64.06,64.18,112700.0,38.5283,38.6966,38.5223,38.5944,112700.0
2013-05-22 12:00:00,64.19,64.24,64.09,64.14,80600.0,38.6004,38.6305,38.5403,38.5704,80600.0
2013-05-22 12:30:00,64.14,64.14,64.03,64.06,90000.0,38.5704,38.5704,38.5042,38.5223,90000.0
2013-05-22 13:00:00,64.06,64.08,63.84,63.87,80400.0,38.5223,38.5343,38.39,38.408,80400.0
2013-05-22 13:30:00,63.87,63.87,63.44,63.48,136800.0,38.408,38.408,38.1494,38.1735,136800.0
2013-05-22 14:00:00,63.48,63.56,62.91,63.2,205300.0,38.1735,38.2216,37.8307,38.0051,205300.0
2013-05-22 14:30:00,63.18,63.37,63.01,63.37,122000.0,37.9931,38.1073,37.8908,38.1073,122000.0
2013-05-22 15:00:00,63.37,63.37,62.93,62.93,169300.0,38.1073,38.1073,37.8427,37.8427,169300.0
2013-05-22 15:30:00,62.93,63.06,62.81,63.06,426000.0,37.8427,37.9209,37.7706,37.9209,426000.0
2013-05-23 09:30:00,62.77,62.77,62.44,62.47,217500.0,37.7465,37.7465,37.5481,37.5661,217500.0
2013-05-23 10:00:00,62.47,63.1,62.47,63.1,181600.0,37.5661,37.945,37.5661,37.945,181600.0
2013-05-23 10:30:00,63.1,63.41,62.84,63.28,175300.0,37.945,38.1314,37.7886,38.0532,175300.0
2013-05-23 11:00:00,63.28,63.75,63.28,63.7,164600.0,38.0532,38.3358,38.0532,38.3058,164600.0
2013-05-23 11:30:00,63.71,63.93,63.62,63.92,142400.0,38.3118,38.4441,38.2577,38.4381,142400.0
2013-05-23 12:00:00,63.93,64.37,63.93,64.05,182400.0,38.4441,38.7087,38.4441,38.5162,182400.0
2013-05-23 12:30:00,64.04,64.04,63.87,63.88,96300.0,38.5102,38.5102,38.408,38.414,96300.0
2013-05-23 13:00:00,63.87,63.98,63.76,63.78,155200.0,38.408,38.4741,38.3418,38.3539,155200.0
2013-05-23 13:30:00,63.79,63.91,63.7,63.87,154100.0,38.3599,38.4321,38.3058,38.408,154100.0
2013-05-23 14:00:00,63.86,64.02,63.73,64.01,187500.0,38.402,38.4982,38.3238,38.4922,187500.0
2013-05-23 14:30:00,64.01,64.37,63.92,64.28,164600.0,38.4922,38.7087,38.4381,38.6545,164600.0
2013-05-23 15:00:00,64.28,64.36,64.11,64.17,214500.0,38.6545,38.7027,38.5523,38.5884,214500.0
2013-05-23 15:30:00,64.17,64.24,63.96,64.14,481900.0,38.5884,38.6305,38.4621,38.5704,481900.0
2013-05-24 09:30:00,63.75,64.23,63.1,63.96,96000.0,38.3358,38.6245,37.945,38.4621,96000.0
2013-05-24 10:00:00,63.94,64.24,63.87,64.06,253900.0,38.4501,38.6305,38.408,38.5223,253900.0
2013-05-24 10:30:00,64.07,64.27,63.96,64.08,100400.0,38.5283,38.6485,38.4621,38.5343,100400.0
2013-05-24 11:00:00,64.06,64.25,63.92,64.14,109000.0,38.5223,38.6365,38.4381,38.5704,109000.0
2013-05-24 11:30:00,64.16,64.35,64.1,64.3,82100.0,38.5824,38.6966,38.5463,38.6666,82100.0
2013-05-24 12:00:00,64.3,64.58,64.2,64.52,115700.0,38.6666,38.835,38.6064,38.7989,115700.0
2013-05-24 12:30:00,64.51,64.51,64.24,64.38,38100.0,38.7929,38.7929,38.6305,38.7147,38100.0
2013-05-24 13:00:00,64.39,64.52,64.38,64.44,40500.0,38.7207,38.7989,38.7147,38.7508,40500.0
2013-05-24 13:30:00,64.43,64.57,64.4,64.56,47600.0,38.7448,38.8289,38.7267,38.8229,47600.0
2013-05-24 14:00:00,64.54,64.62,64.45,64.57,43700.0,38.8109,38.859,38.7568,38.8289,43700.0
2013-05-24 14:30:00,64.56,64.57,64.42,64.54,49400.0,38.8229,38.8289,38.7387,38.8109,49400.0
2013-05-24 15:00:00,64.53,64.56,64.44,64.47,60300.0,38.8049,38.8229,38.7508,38.7688,60300.0
2013-05-24 15:30:00,64.47,64.58,64.43,64.56,276400.0,38.7688,38.835,38.7448,38.8229,276400.0
2013-05-28 09:30:00,65.16,65.77,65.02,65.7,168300.0,39.1837,39.5506,39.0995,39.5085,168300.0
2013-05-28 10:00:00,65.7,66.09,65.66,65.78,194900.0,39.5085,39.743,39.4844,39.5566,194900.0
2013-05-28 10:30:00,65.76,65.78,65.47,65.65,82600.0,39.5445,39.5566,39.3702,39.4784,82600.0
2013-05-28 11:00:00,65.63,65.76,65.44,65.59,95600.0,39.4664,39.5445,39.3521,39.4423,95600.0
2013-05-28 11:30:00,65.6,65.63,65.27,65.31,53000.0,39.4483,39.4664,39.2499,39.2739,53000.0
2013-05-28 12:00:00,65.33,65.47,65.31,65.38,122700.0,39.286,39.3702,39.2739,39.316,122700.0
2013-05-28 12:30:00,65.4,65.46,65.34,65.41,36400.0,39.3281,39.3641,39.292,39.3341,36400.0
2013-05-28 13:00:00,65.4,65.53,65.35,65.45,76200.0,39.3281,39.4062,39.298,39.3581,76200.0
2013-05-28 13:30:00,65.46,65.46,65.15,65.17,153200.0,39.3641,39.3641,39.1777,39.1897,153200.0
2013-05-28 14:00:00,65.17,65.34,65.02,65.21,80300.0,39.1897,39.292,39.0995,39.2138,80300.0
2013-05-28 14:30:00,65.21,65.48,65.14,65.45,70300.0,39.2138,39.3762,39.1717,39.3581,70300.0
2013-05-28 15:00:00,65.45,65.45,65.21,65.38,178500.0,39.3581,39.3581,39.2138,39.316,178500.0
2013-05-28 15:30:00,65.38,65.67,65.36,65.48,251100.0,39.316,39.4904,39.304,39.3762,251100.0
2013-05-29 09:30:00,65.0,65.86,64.74,65.48,271600.0,39.0875,39.6047,38.9312,39.3762,271600.0
2013-05-29 10:00:00,65.47,66.2,65.44,66.06,456100.0,39.3702,39.8091,39.3521,39.7249,456100.0
2013-05-29 10:30:00,66.05,66.5,65.99,66.02,201800.0,39.7189,39.9895,39.6829,39.7009,201800.0
2013-05-29 11:00:00,66.01,66.09,65.82,65.95,104200.0,39.6949,39.743,39.5806,39.6588,104200.0
2013-05-29 11:30:00,65.93,66.12,65.78,66.09,83500.0,39.6468,39.761,39.5566,39.743,83500.0
2013-05-29 12:00:00,66.09,66.29,66.02,66.29,106000.0,39.743,39.8633,39.7009,39.8633,106000.0
2013-05-29 12:30:00,66.28,66.59,66.25,66.33,202100.0,39.8572,40.0437,39.8392,39.8873,202100.0
2013-05-29 13:00:00,66.33,67.3,66.28,67.28,223900.0,39.8873,40.4706,39.8572,40.4586,223900.0
2013-05-29 13:30:00,67.28,67.63,67.02,67.49,181900.0,40.4586,40.6691,40.3022,40.5849,181900.0
2013-05-29 14:00:00,67.51,67.77,67.38,67.65,149000.0,40.5969,40.7532,40.5187,40.6811,149000.0
2013-05-29 14:30:00,67.65,67.66,67.16,67.21,175500.0,40.6811,40.6871,40.3864,40.4165,175500.0
2013-05-29 15:00:00,67.21,67.87,67.17,67.83,290000.0,40.4165,40.8134,40.3924,40.7893,290000.0
2013-05-29 15:30:00,67.84,67.98,67.58,67.68,592400.0,40.7953,40.8795,40.639,40.6991,592400.0
2013-05-30 09:30:00,67.47,68.96,67.47,68.83,581000.0,40.5728,41.4689,40.5728,41.3907,581000.0
2013-05-30 10:00:00,68.81,69.47,68.77,69.46,517600.0,41.3786,41.7755,41.3546,41.7695,517600.0
2013-05-30 10:30:00,69.47,69.89,69.39,69.44,404700.0,41.7755,42.0281,41.7274,41.7575,404700.0
2013-05-30 11:00:00,69.43,69.6,68.87,68.96,733700.0,41.7515,41.8537,41.4147,41.4689,733700.0
2013-05-30 11:30:00,68.97,69.34,68.77,69.34,305900.0,41.4749,41.6974,41.3546,41.6974,305900.0
2013-05-30 12:00:00,69.35,69.61,69.31,69.45,272100.0,41.7034,41.8597,41.6793,41.7635,272100.0
2013-05-30 12:30:00,69.46,69.67,69.38,69.67,154200.0,41.7695,41.8958,41.7214,41.8958,154200.0
2013-05-30 13:00:00,69.67,69.72,69.37,69.51,155700.0,41.8958,41.9259,41.7154,41.7996,155700.0
2013-05-30 13:30:00,69.52,69.94,69.42,69.75,192600.0,41.8056,42.0582,41.7455,41.9439,192600.0
2013-05-30 14:00:00,69.72,69.85,69.6,69.73,182400.0,41.9259,42.004,41.8537,41.9319,182400.0
2013-05-30 14:30:00,69.76,69.85,69.53,69.8,216900.0,41.9499,42.004,41.8116,41.974,216900.0
2013-05-30 15:00:00,69.81,70.06,69.78,69.97,317200.0,41.98,42.1303,41.962,42.0762,317200.0
2013-05-30 15:30:00,69.98,70.03,69.46,69.78,608900.0,42.0822,42.1123,41.7695,41.962,608900.0
2013-05-31 09:30:00,70.38,70.4,69.55,69.61,256900.0,42.3228,42.3348,41.8236,41.8597,256900.0
2013-05-31 10:00:00,69.63,69.66,69.03,69.52,234900.0,41.8718,41.8898,41.5109,41.8056,234900.0
2013-05-31 10:30:00,69.49,69.86,69.18,69.19,126600.0,41.7876,42.0101,41.6011,41.6072,126600.0
2013-05-31 11:00:00,69.19,69.9,69.19,69.57,109200.0,41.6072,42.0341,41.6072,41.8357,109200.0
2013-05-31 11:30:00,69.51,69.64,69.23,69.25,71100.0,41.7996,41.8778,41.6312,41.6432,71100.0
2013-05-31 12:00:00,69.26,69.46,69.15,69.4,67900.0,41.6493,41.7695,41.5831,41.7334,67900.0
2013-05-31 12:30:00,69.41,69.42,69.21,69.23,87100.0,41.7395,41.7455,41.6192,41.6312,87100.0
2013-05-31 13:00:00,69.22,69.38,69.16,69.24,47000.0,41.6252,41.7214,41.5891,41.6372,47000.0
2013-05-31 13:30:00,69.23,69.23,69.04,69.1,59700.0,41.6312,41.6312,41.517,41.553,59700.0
2013-05-31 14:00:00,69.12,69.13,68.8,68.8,130400.0,41.5651,41.5711,41.3726,41.3726,130400.0
2013-05-31 14:30:00,68.78,68.79,68.56,68.76,165700.0,41.3606,41.3666,41.2283,41.3486,165700.0
2013-05-31 15:00:00,68.77,68.89,68.52,68.54,173800.0,41.3546,41.4268,41.2043,41.2163,173800.0
2013-05-31 15:30:00,68.55,68.6,67.5,67.5,531500.0,41.2223,41.2524,40.5909,40.5909,531500.0
2013-06-03 09:30:00,67.97,68.68,67.93,68.13,178700.0,40.8735,41.3005,40.8495,40.9697,178700.0
2013-06-03 10:00:00,68.12,68.49,67.92,67.95,263500.0,40.9637,41.1862,40.8434,40.8615,263500.0
2013-06-03 10:30:00,67.96,67.97,67.16,67.17,156000.0,40.8675,40.8735,40.3864,40.3924,156000.0
2013-06-03 11:00:00,67.21,67.27,66.77,66.89,145500.0,40.4165,40.4526,40.1519,40.2241,145500.0
2013-06-03 11:30:00,66.85,67.15,66.58,67.1,100300.0,40.2,40.3804,40.0376,40.3503,100300.0
2013-06-03 12:00:00,67.1,67.29,66.86,67.26,86100.0,40.3503,40.4646,40.206,40.4466,86100.0
2013-06-03 12:30:00,67.28,67.59,67.21,67.49,72300.0,40.4586,40.645,40.4165,40.5849,72300.0
2013-06-03 13:00:00,67.46,67.82,67.34,67.76,155300.0,40.5668,40.7833,40.4947,40.7472,155300.0
2013-06-03 13:30:00,67.78,68.14,67.75,68.05,126100.0,40.7593,40.9757,40.7412,40.9216,126100.0
2013-06-03 14:00:00,68.04,68.45,67.91,68.35,160700.0,40.9156,41.1622,40.8374,41.102,160700.0
2013-06-03 14:30:00,68.34,68.67,68.21,68.47,185400.0,41.096,41.2945,41.0178,41.1742,185400.0
2013-06-03 15:00:00,68.49,68.66,68.27,68.45,145900.0,41.1862,41.2884,41.0539,41.1622,145900.0
2013-06-03 15:30:00,68.46,68.78,68.34,68.77,347700.0,41.1682,41.3606,41.096,41.3546,347700.0
2013-06-04 09:30:00,69.81,69.86,68.44,68.49,278700.0,41.98,42.0101,41.1561,41.1862,278700.0
2013-06-04 10:00:00,68.49,68.86,68.39,68.66,173800.0,41.1862,41.4087,41.1261,41.2884,173800.0
2013-06-04 10:30:00,68.64,69.0,68.6,68.92,147000.0,41.2764,41.4929,41.2524,41.4448,147000.0
2013-06-04 11:00:00,68.92,69.18,68.85,69.15,135300.0,41.4448,41.6011,41.4027,41.5831,135300.0
2013-06-04 11:30:00,69.15,69.36,69.07,69.29,80000.0,41.5831,41.7094,41.535,41.6673,80000.0
2013-06-04 12:00:00,69.26,69.35,69.2,69.24,253700.0,41.6493,41.7034,41.6132,41.6372,253700.0
2013-06-04 12:30:00,69.26,69.36,69.24,69.27,247500.0,41.6493,41.7094,41.6372,41.6553,247500.0
2013-06-04 13:00:00,69.27,69.31,69.15,69.25,348600.0,41.6553,41.6793,41.5831,41.6432,348600.0
2013-06-04 13:30:00,69.26,69.29,68.9,68.93,256900.0,41.6493,41.6673,41.4328,41.4508,256900.0
2013-06-04 14:00:00,68.93,69.03,68.71,68.92,471900.0,41.4508,41.5109,41.3185,41.4448,471900.0
2013-06-04 14:30:00,68.95,69.21,68.84,68.99,275000.0,41.4628,41.6192,41.3967,41.4869,275000.0
2013-06-04 15:00:00,68.98,69.17,68.9,68.93,189800.0,41.4809,41.5951,41.4328,41.4508,189800.0
2013-06-04 15:30:00,68.93,69.59,68.92,69.16,430900.0,41.4508,41.8477,41.4448,41.5891,430900.0
2013-06-05 09:30:00,69.08,69.19,68.75,68.92,236800.0,41.541,41.6072,41.3426,41.4448,236800.0
2013-06-05 10:00:00,68.89,69.0,68.35,69.0,243700.0,41.4268,41.4929,41.102,41.4929,243700.0
2013-06-05 10:30:00,69.02,69.07,68.75,68.77,186800.0,41.5049,41.535,41.3426,41.3546,186800.0
2013-06-05 11:00:00,68.76,68.97,68.37,68.82,282100.0,41.3486,41.4749,41.1141,41.3847,282100.0
2013-06-05 11:30:00,68.79,68.98,68.68,68.78,133000.0,41.3666,41.4809,41.3005,41.3606,133000.0
2013-06-05 12:00:00,68.78,68.85,68.61,68.73,147900.0,41.3606,41.4027,41.2584,41.3305,147900.0
2013-06-05 12:30:00,68.72,68.75,68.5,68.61,91600.0,41.3245,41.3426,41.1922,41.2584,91600.0
2013-06-05 13:00:00,68.59,68.78,68.56,68.69,63300.0,41.2464,41.3606,41.2283,41.3065,63300.0
2013-06-05 13:30:00,68.69,68.95,68.54,68.64,135900.0,41.3065,41.4628,41.2163,41.2764,135900.0
2013-06-05 14:00:00,68.63,69.02,68.59,68.98,263200.0,41.2704,41.5049,41.2464,41.4809,263200.0
2013-06-05 14:30:00,68.99,69.1,68.9,69.0,144300.0,41.4869,41.553,41.4328,41.4929,144300.0
2013-06-05 15:00:00,69.0,69.3,68.87,69.28,194500.0,41.4929,41.6733,41.4147,41.6613,194500.0
2013-06-05 15:30:00,69.29,69.41,69.06,69.27,510500.0,41.6673,41.7395,41.529,41.6553,510500.0
2013-06-06 09:30:00,68.64,69.35,68.31,69.12,163000.0,41.5459,41.9757,41.3462,41.8365,163000.0
2013-06-06 10:00:00,69.13,69.37,68.7,68.81,105000.0,41.8425,41.9878,41.5822,41.6488,105000.0
2013-06-06 10:30:00,68.87,68.94,68.46,68.89,100600.0,41.6851,41.7275,41.437,41.6972,100600.0
2013-06-06 11:00:00,68.91,68.93,68.64,68.71,79900.0,41.7093,41.7215,41.5459,41.5883,79900.0
2013-06-06 11:30:00,68.68,68.89,68.4,68.4,59500.0,41.5701,41.6972,41.4007,41.4007,59500.0
2013-06-06 12:00:00,68.41,68.5,68.15,68.27,72200.0,41.4067,41.4612,41.2493,41.322,72200.0
2013-06-06 12:30:00,68.3,68.5,68.23,68.28,53700.0,41.3401,41.4612,41.2978,41.328,53700.0
2013-06-06 13:00:00,68.31,68.7,68.28,68.58,53200.0,41.3462,41.5822,41.328,41.5096,53200.0
2013-06-06 13:30:00,68.58,68.92,68.55,68.6,117900.0,41.5096,41.7154,41.4915,41.5217,117900.0
2013-06-06 14:00:00,68.62,68.73,68.53,68.62,186300.0,41.5338,41.6004,41.4793,41.5338,186300.0
2013-06-06 14:30:00,68.64,68.66,68.27,68.5,141500.0,41.5459,41.558,41.322,41.4612,141500.0
2013-06-06 15:00:00,68.52,68.57,68.24,68.54,160200.0,41.4733,41.5036,41.3038,41.4854,160200.0
2013-06-06 15:30:00,68.56,68.95,68.55,68.92,361600.0,41.4975,41.7336,41.4915,41.7154,361600.0
2013-06-07 09:30:00,69.59,69.95,69.36,69.95,159100.0,42.1209,42.3388,41.9817,42.3388,159100.0
2013-06-07 10:00:00,69.93,70.16,69.85,69.86,110000.0,42.3267,42.4659,42.2783,42.2844,110000.0
2013-06-07 10:30:00,69.86,69.96,69.67,69.84,113100.0,42.2844,42.3449,42.1694,42.2723,113100.0
2013-06-07 11:00:00,69.83,70.25,69.83,70.22,130000.0,42.2662,42.5204,42.2662,42.5023,130000.0
2013-06-07 11:30:00,70.22,70.3,70.04,70.14,144000.0,42.5023,42.5507,42.3933,42.4538,144000.0
2013-06-07 12:00:00,70.15,70.59,70.11,70.44,146100.0,42.4599,42.7262,42.4357,42.6354,146100.0
2013-06-07 12:30:00,70.45,70.74,70.4,70.73,84400.0,42.6415,42.817,42.6112,42.8109,84400.0
2013-06-07 13:00:00,70.73,71.45,70.69,71.29,255800.0,42.8109,43.2467,42.7867,43.1499,255800.0
2013-06-07 13:30:00,71.3,71.57,71.11,71.12,274900.0,43.156,43.3194,43.0409,43.047,274900.0
2013-06-07 14:00:00,71.12,71.2,70.96,71.02,137200.0,43.047,43.0954,42.9502,42.9865,137200.0
2013-06-07 14:30:00,71.01,71.37,70.95,71.36,132200.0,42.9804,43.1983,42.9441,43.1923,132200.0
2013-06-07 15:00:00,71.34,71.64,71.2,71.64,137700.0,43.1802,43.3617,43.0954,43.3617,137700.0
2013-06-07 15:30:00,71.63,72.13,71.56,72.01,594600.0,43.3557,43.6583,43.3133,43.5857,594600.0
2013-06-10 09:30:00,72.39,73.97,72.07,73.75,1682600.0,43.8157,44.772,43.622,44.6389,1682600.0
2013-06-10 10:00:00,73.74,73.84,73.28,73.62,1053400.0,44.6328,44.6933,44.3544,44.5602,1053400.0
2013-06-10 10:30:00,73.62,73.65,72.96,73.27,452200.0,44.5602,44.5783,44.1607,44.3483,452200.0
2013-06-10 11:00:00,73.32,73.56,73.3,73.39,329800.0,44.3786,44.5239,44.3665,44.421,329800.0
2013-06-10 11:30:00,73.38,73.4,73.24,73.32,257000.0,44.4149,44.427,44.3302,44.3786,257000.0
2013-06-10 12:00:00,73.34,73.52,73.25,73.37,181600.0,44.3907,44.4997,44.3362,44.4089,181600.0
2013-06-10 12:30:00,73.38,73.4,72.87,72.89,224200.0,44.4149,44.427,44.1062,44.1183,224200.0
2013-06-10 13:00:00,72.87,73.04,72.74,72.81,305800.0,44.1062,44.2091,44.0275,44.0699,305800.0
2013-06-10 13:30:00,72.8,73.08,72.71,73.01,258400.0,44.0639,44.2333,44.0094,44.191,258400.0
2013-06-10 14:00:00,72.98,73.23,72.84,73.15,229400.0,44.1728,44.3241,44.0881,44.2757,229400.0
2013-06-10 14:30:00,73.14,73.32,73.1,73.3,236400.0,44.2697,44.3786,44.2454,44.3665,236400.0
2013-06-10 15:00:00,73.29,73.29,73.06,73.2,303600.0,44.3604,44.3604,44.2212,44.306,303600.0
2013-06-10 15:30:00,73.21,73.25,72.8,73.0,917400.0,44.312,44.3362,44.0639,44.1849,917400.0
2013-06-11 09:30:00,72.5,72.62,71.71,71.77,191800.0,43.8823,43.9549,43.4041,43.4404,191800.0
2013-06-11 10:00:00,71.77,71.91,71.52,71.88,130200.0,43.4404,43.5252,43.2891,43.507,130200.0
2013-06-11 10:30:00,71.89,72.55,71.88,72.48,142700.0,43.5131,43.9125,43.507,43.8702,142700.0
2013-06-11 11:00:00,72.48,72.54,72.31,72.52,112700.0,43.8702,43.9065,43.7673,43.8944,112700.0
2013-06-11 11:30:00,72.5,72.9,72.49,72.66,126400.0,43.8823,44.1244,43.8762,43.9791,126400.0
2013-06-11 12:00:00,72.66,72.66,72.27,72.35,108800.0,43.9791,43.9791,43.7431,43.7915,108800.0
2013-06-11 12:30:00,72.35,72.75,72.3,72.75,101800.0,43.7915,44.0336,43.7612,44.0336,101800.0
2013-06-11 13:00:00,72.75,72.75,72.5,72.5,124200.0,44.0336,44.0336,43.8823,43.8823,124200.0
2013-06-11 13:30:00,72.51,72.51,72.2,72.42,150400.0,43.8883,43.8883,43.7007,43.8339,150400.0
2013-06-11 14:00:00,72.42,72.46,72.12,72.24,183800.0,43.8339,43.8581,43.6523,43.7249,183800.0
2013-06-11 14:30:00,72.25,72.47,72.13,72.47,109000.0,43.731,43.8641,43.6583,43.8641,109000.0
2013-06-11 15:00:00,72.47,72.61,72.41,72.42,120500.0,43.8641,43.9489,43.8278,43.8339,120500.0
2013-06-11 15:30:00,72.4,72.54,72.22,72.4,404400.0,43.8218,43.9065,43.7128,43.8218,404400.0
2013-06-12 09:30:00,72.65,72.97,72.5,72.88,99800.0,43.9731,44.1668,43.8823,44.1123,99800.0
2013-06-12 10:00:00,72.88,72.88,72.5,72.75,93300.0,44.1123,44.1123,43.8823,44.0336,93300.0
2013-06-12 10:30:00,72.74,72.83,72.56,72.66,93300.0,44.0275,44.082,43.9186,43.9791,93300.0
2013-06-12 11:00:00,72.66,72.84,72.57,72.79,80300.0,43.9791,44.0881,43.9246,44.0578,80300.0
2013-06-12 11:30:00,72.77,72.79,72.38,72.48,88000.0,44.0457,44.0578,43.8096,43.8702,88000.0
2013-06-12 12:00:00,72.48,72.67,72.3,72.42,153300.0,43.8702,43.9852,43.7612,43.8339,153300.0
2013-06-12 12:30:00,72.42,72.69,72.4,72.61,109000.0,43.8339,43.9973,43.8218,43.9489,109000.0
2013-06-12 13:00:00,72.6,72.75,72.56,72.66,40300.0,43.9428,44.0336,43.9186,43.9791,40300.0
2013-06-12 13:30:00,72.64,72.7,72.43,72.64,59400.0,43.967,44.0033,43.8399,43.967,59400.0
2013-06-12 14:00:00,72.61,72.65,72.34,72.38,76900.0,43.9489,43.9731,43.7854,43.8096,76900.0
2013-06-12 14:30:00,72.38,72.47,72.32,72.43,89200.0,43.8096,43.8641,43.7733,43.8399,89200.0
2013-06-12 15:00:00,72.43,72.43,72.07,72.21,125400.0,43.8399,43.8399,43.622,43.7067,125400.0
2013-06-12 15:30:00,72.21,72.45,72.08,72.28,406500.0,43.7067,43.852,43.6281,43.7491,406500.0
2013-06-13 09:30:00,72.37,72.81,72.12,72.76,113300.0,43.8036,44.0699,43.6523,44.0396,113300.0
2013-06-13 10:00:00,72.74,72.83,72.47,72.58,99900.0,44.0275,44.082,43.8641,43.9307,99900.0
2013-06-13 10:30:00,72.56,72.63,72.28,72.31,99200.0,43.9186,43.961,43.7491,43.7673,99200.0
2013-06-13 11:00:00,72.31,72.37,72.13,72.13,67700.0,43.7673,43.8036,43.6583,43.6583,67700.0
2013-06-13 11:30:00,72.13,72.33,72.05,72.28,69000.0,43.6583,43.7794,43.6099,43.7491,69000.0
2013-06-13 12:00:00,72.29,72.43,72.23,72.36,58600.0,43.7552,43.8399,43.7189,43.7975,58600.0
2013-06-13 12:30:00,72.34,72.89,72.34,72.89,54500.0,43.7854,44.1183,43.7854,44.1183,54500.0
2013-06-13 13:00:00,72.91,72.95,72.58,72.59,115400.0,44.1304,44.1547,43.9307,43.9368,115400.0
2013-06-13 13:30:00,72.62,72.64,72.21,72.3,108900.0,43.9549,43.967,43.7067,43.7612,108900.0
2013-06-13 14:00:00,72.3,72.81,72.3,72.76,146400.0,43.7612,44.0699,43.7612,44.0396,146400.0
2013-06-13 14:30:00,72.76,73.26,72.76,73.26,95700.0,44.0396,44.3423,44.0396,44.3423,95700.0
2013-06-13 15:00:00,73.23,73.94,73.23,73.91,288500.0,44.3241,44.7539,44.3241,44.7357,288500.0
2013-06-13 15:30:00,73.9,74.31,73.67,74.09,569500.0,44.7297,44.9778,44.5904,44.8447,569500.0
2013-06-14 09:30:00,74.38,74.77,73.97,74.38,281100.0,45.0202,45.2562,44.772,45.0202,281100.0
2013-06-14 10:00:00,74.39,74.68,74.37,74.38,198100.0,45.0262,45.2018,45.0141,45.0202,198100.0
2013-06-14 10:30:00,74.39,74.44,74.09,74.24,228900.0,45.0262,45.0565,44.8447,44.9355,228900.0
2013-06-14 11:00:00,74.24,74.67,74.18,74.63,127800.0,44.9355,45.1957,44.8991,45.1715,127800.0
2013-06-14 11:30:00,74.62,74.68,74.05,74.43,208600.0,45.1655,45.2018,44.8205,45.0505,208600.0
2013-06-14 12:00:00,74.41,74.5,74.19,74.3,139400.0,45.0383,45.0928,44.9052,44.9718,139400.0
2013-06-14 12:30:00,74.31,74.56,74.31,74.45,159900.0,44.9778,45.1291,44.9778,45.0626,159900.0
2013-06-14 13:00:00,74.43,74.51,74.31,74.32,116000.0,45.0505,45.0989,44.9778,44.9839,116000.0
2013-06-14 13:30:00,74.31,74.41,74.26,74.37,105800.0,44.9778,45.0383,44.9476,45.0141,105800.0
2013-06-14 14:00:00,74.35,74.38,74.16,74.36,130600.0,45.002,45.0202,44.887,45.0081,130600.0
2013-06-14 14:30:00,74.35,74.39,74.23,74.26,109600.0,45.002,45.0262,44.9294,44.9476,109600.0
2013-06-14 15:00:00,74.23,74.35,74.19,74.29,116600.0,44.9294,45.002,44.9052,44.9657,116600.0
2013-06-14 15:30:00,74.28,74.47,74.25,74.3,368300.0,44.9597,45.0747,44.9415,44.9718,368300.0
2013-06-17 09:30:00,74.77,75.25,74.46,75.05,327100.0,45.2562,45.5468,45.0686,45.4257,327100.0
2013-06-17 10:00:00,75.07,75.09,74.87,74.97,100500.0,45.4378,45.4499,45.3168,45.3773,100500.0
2013-06-17 10:30:00,74.97,75.36,74.94,75.36,174200.0,45.3773,45.6134,45.3591,45.6134,174200.0
2013-06-17 11:00:00,75.37,75.93,75.26,75.77,251900.0,45.6194,45.9584,45.5528,45.8615,251900.0
2013-06-17 11:30:00,75.74,75.76,75.17,75.19,140100.0,45.8434,45.8555,45.4984,45.5105,140100.0
2013-06-17 12:00:00,75.17,75.8,75.16,75.73,82500.0,45.4984,45.8797,45.4923,45.8373,82500.0
2013-06-17 12:30:00,75.74,75.89,75.74,75.83,79200.0,45.8434,45.9342,45.8434,45.8978,79200.0
2013-06-17 13:00:00,75.83,75.99,75.62,75.96,125700.0,45.8978,45.9947,45.7707,45.9765,125700.0
2013-06-17 13:30:00,75.94,76.61,75.94,76.48,322000.0,45.9644,46.37,45.9644,46.2913,322000.0
2013-06-17 14:00:00,76.48,76.5,75.96,75.96,392800.0,46.2913,46.3034,45.9765,45.9765,392800.0
2013-06-17 14:30:00,75.98,76.25,75.94,76.01,359700.0,45.9886,46.1521,45.9644,46.0068,359700.0
2013-06-17 15:00:00,75.99,76.37,75.88,76.29,191500.0,45.9947,46.2247,45.9281,46.1763,191500.0
2013-06-17 15:30:00,76.31,76.68,76.25,76.39,473400.0,46.1884,46.4123,46.1521,46.2368,473400.0
2013-06-18 09:30:00,76.5,76.66,76.05,76.57,434600.0,46.3034,46.4002,46.031,46.3457,434600.0
2013-06-18 10:00:00,76.61,76.7,76.45,76.55,114300.0,46.37,46.4244,46.2731,46.3336,114300.0
2013-06-18 10:30:00,76.55,77.0,76.55,76.81,173000.0,46.3336,46.606,46.3336,46.491,173000.0
2013-06-18 11:00:00,76.83,77.45,76.82,77.45,198000.0,46.5031,46.8784,46.4971,46.8784,198000.0
2013-06-18 11:30:00,77.44,77.71,77.2,77.22,183000.0,46.8723,47.0358,46.7271,46.7392,183000.0
2013-06-18 12:00:00,77.22,77.35,77.0,77.24,122700.0,46.7392,46.8179,46.606,46.7513,122700.0
2013-06-18 12:30:00,77.22,77.4,77.11,77.28,130200.0,46.7392,46.8481,46.6726,46.7755,130200.0
2013-06-18 13:00:00,77.28,77.45,77.1,77.27,124000.0,46.7755,46.8784,46.6665,46.7694,124000.0
2013-06-18 13:30:00,77.27,77.33,77.17,77.32,143200.0,46.7694,46.8057,46.7089,46.7997,143200.0
2013-06-18 14:00:00,77.33,77.61,77.23,77.55,198600.0,46.8057,46.9752,46.7452,46.9389,198600.0
2013-06-18 14:30:00,77.55,77.67,77.39,77.44,185700.0,46.9389,47.0115,46.8421,46.8723,185700.0
2013-06-18 15:00:00,77.46,77.47,77.29,77.47,205700.0,46.8844,46.8905,46.7815,46.8905,205700.0
2013-06-18 15:30:00,77.48,77.48,77.09,77.28,423300.0,46.8965,46.8965,46.6605,46.7755,423300.0
2013-06-19 09:30:00,77.25,77.28,76.4,76.66,386700.0,46.7573,46.7755,46.2428,46.4002,386700.0
2013-06-19 10:00:00,76.65,76.86,76.58,76.61,255300.0,46.3942,46.5213,46.3518,46.37,255300.0
2013-06-19 10:30:00,76.62,76.67,76.29,76.35,271400.0,46.376,46.4063,46.1763,46.2126,271400.0
2013-06-19 11:00:00,76.35,76.38,76.14,76.23,239300.0,46.2126,46.2307,46.0855,46.1399,239300.0
2013-06-19 11:30:00,76.22,76.39,76.0,76.01,176000.0,46.1339,46.2368,46.0007,46.0068,176000.0
2013-06-19 12:00:00,76.01,76.08,75.94,76.0,131400.0,46.0068,46.0492,45.9644,46.0007,131400.0
2013-06-19 12:30:00,76.01,76.1,75.94,75.96,177300.0,46.0068,46.0613,45.9644,45.9765,177300.0
2013-06-19 13:00:00,75.96,76.01,75.9,75.96,126000.0,45.9765,46.0068,45.9402,45.9765,126000.0
2013-06-19 13:30:00,75.98,76.0,75.82,75.87,168000.0,45.9886,46.0007,45.8918,45.922,168000.0
2013-06-19 14:00:00,75.88,76.08,75.55,76.06,427900.0,45.9281,46.0492,45.7284,46.0371,427900.0
2013-06-19 14:30:00,76.06,76.33,75.63,75.68,312500.0,46.0371,46.2005,45.7768,45.807,312500.0
2013-06-19 15:00:00,75.63,76.23,75.54,76.22,207900.0,45.7768,46.1399,45.7223,46.1339,207900.0
2013-06-19 15:30:00,76.2,76.27,75.83,75.96,575200.0,46.1218,46.1642,45.8978,45.9765,575200.0
2013-06-20 09:30:00,75.2,77.14,75.14,77.06,318400.0,45.5165,46.6907,45.4802,46.6423,318400.0
2013-06-20 10:00:00,77.03,77.61,77.03,77.43,386800.0,46.6242,46.9752,46.6242,46.8663,386800.0
2013-06-20 10:30:00,77.43,77.82,77.3,77.82,280000.0,46.8663,47.1023,46.7876,47.1023,280000.0
2013-06-20 11:00:00,77.79,78.49,77.59,78.38,419500.0,47.0842,47.5079,46.9631,47.4413,419500.0
2013-06-20 11:30:00,78.45,78.87,78.15,78.36,345500.0,47.4837,47.7379,47.3021,47.4292,345500.0
2013-06-20 12:00:00,78.36,78.89,78.31,78.67,229600.0,47.4292,47.75,47.3989,47.6168,229600.0
2013-06-20 12:30:00,78.67,79.37,78.67,79.25,243600.0,47.6168,48.0405,47.6168,47.9679,243600.0
2013-06-20 13:00:00,79.25,79.45,78.81,79.21,192500.0,47.9679,48.0889,47.7016,47.9437,192500.0
2013-06-20 13:30:00,79.22,79.23,78.69,78.88,232800.0,47.9497,47.9558,47.6289,47.7439,232800.0
2013-06-20 14:00:00,78.86,78.97,78.16,78.16,260400.0,47.7318,47.7984,47.3081,47.3081,260400.0
2013-06-20 14:30:00,78.15,78.18,77.54,77.64,243500.0,47.3021,47.3202,46.9329,46.9934,243500.0
2013-06-20 15:00:00,77.64,78.09,77.48,77.54,336700.0,46.9934,47.2658,46.8965,46.9329,336700.0
2013-06-20 15:30:00,77.53,77.53,76.81,77.09,1136600.0,46.9268,46.9268,46.491,46.6605,1136600.0
2013-06-21 09:30:00,77.69,77.76,76.54,76.57,786900.0,47.0236,47.066,46.3276,46.3457,786900.0
2013-06-21 10:00:00,76.54,76.89,75.9,75.96,287200.0,46.3276,46.5394,45.9402,45.9765,287200.0
2013-06-21 10:30:00,75.96,75.97,75.15,75.94,521800.0,45.9765,45.9826,45.4863,45.9644,521800.0
2013-06-21 11:00:00,75.93,75.94,75.47,75.61,170400.0,45.9584,45.9644,45.6799,45.7647,170400.0
2013-06-21 11:30:00,75.61,75.73,75.46,75.55,176500.0,45.7647,45.8373,45.6739,45.7284,176500.0
2013-06-21 12:00:00,75.55,75.87,75.51,75.58,125700.0,45.7284,45.922,45.7041,45.7465,125700.0
2013-06-21 12:30:00,75.58,76.21,75.5,76.19,146700.0,45.7465,46.1278,45.6981,46.1157,146700.0
2013-06-21 13:00:00,76.19,76.37,75.88,75.98,175600.0,46.1157,46.2247,45.9281,45.9886,175600.0
2013-06-21 13:30:00,75.98,76.14,75.63,75.71,116800.0,45.9886,46.0855,45.7768,45.8252,116800.0
2013-06-21 14:00:00,75.71,75.96,75.6,75.9,137200.0,45.8252,45.9765,45.7586,45.9402,137200.0
2013-06-21 14:30:00,75.92,76.7,75.8,76.7,357800.0,45.9523,46.4244,45.8797,46.4244,357800.0
2013-06-21 15:00:00,76.69,76.98,76.56,76.98,281600.0,46.4184,46.5939,46.3397,46.5939,281600.0
2013-06-21 15:30:00,77.0,77.06,76.76,76.86,748400.0,46.606,46.6423,46.4607,46.5213,748400.0
2013-06-24 09:30:00,77.07,77.15,75.81,75.97,374700.0,46.6484,46.6968,45.8857,45.9826,374700.0
2013-06-24 10:00:00,75.96,76.22,75.8,76.13,353400.0,45.9765,46.1339,45.8797,46.0794,353400.0
2013-06-24 10:30:00,76.11,76.36,75.95,76.18,167700.0,46.0673,46.2186,45.9705,46.1097,167700.0
2013-06-24 11:00:00,76.19,76.32,76.0,76.03,297300.0,46.1157,46.1944,46.0007,46.0189,297300.0
2013-06-24 11:30:00,76.04,76.33,75.98,76.26,191000.0,46.0249,46.2005,45.9886,46.1581,191000.0
2013-06-24 12:00:00,76.24,76.34,75.76,76.0,208400.0,46.146,46.2065,45.8555,46.0007,208400.0
2013-06-24 12:30:00,75.99,76.28,75.96,75.99,180400.0,45.9947,46.1702,45.9765,45.9947,180400.0
2013-06-24 13:00:00,76.0,76.08,75.82,75.96,198400.0,46.0007,46.0492,45.8918,45.9765,198400.0
2013-06-24 13:30:00,75.94,75.97,75.84,75.9,133100.0,45.9644,45.9826,45.9039,45.9402,133100.0
2013-06-24 14:00:00,75.91,76.24,75.87,76.05,261300.0,45.9463,46.146,45.922,46.031,261300.0
2013-06-24 14:30:00,76.02,76.32,76.0,76.18,170800.0,46.0128,46.1944,46.0007,46.1097,170800.0
2013-06-24 15:00:00,76.18,76.48,76.13,76.17,248400.0,46.1097,46.2913,46.0794,46.1036,248400.0
2013-06-24 15:30:00,76.19,76.5,76.05,76.06,448800.0,46.1157,46.3034,46.031,46.0371,448800.0
2013-06-25 09:30:00,77.5,77.88,76.3,76.46,420500.0,46.9086,47.1386,46.1823,46.2792,420500.0
2013-06-25 10:00:00,76.46,76.62,75.93,75.95,258800.0,46.2792,46.376,45.9584,45.9705,258800.0
2013-06-25 10:30:00,75.94,76.48,75.9,76.48,118000.0,45.9644,46.2913,45.9402,46.2913,118000.0
2013-06-25 11:00:00,76.48,76.87,76.45,76.65,101800.0,46.2913,46.5273,46.2731,46.3942,101800.0
2013-06-25 11:30:00,76.65,76.73,76.33,76.49,131500.0,46.3942,46.4426,46.2005,46.2973,131500.0
2013-06-25 12:00:00,76.49,76.71,76.4,76.58,93600.0,46.2973,46.4305,46.2428,46.3518,93600.0
2013-06-25 12:30:00,76.58,76.75,76.44,76.49,79300.0,46.3518,46.4547,46.2671,46.2973,79300.0
2013-06-25 13:00:00,76.49,76.56,76.23,76.35,105300.0,46.2973,46.3397,46.1399,46.2126,105300.0
2013-06-25 13:30:00,76.36,76.58,76.32,76.42,103400.0,46.2186,46.3518,46.1944,46.2549,103400.0
2013-06-25 14:00:00,76.44,76.51,76.36,76.48,93200.0,46.2671,46.3094,46.2186,46.2913,93200.0
2013-06-25 14:30:00,76.47,76.6,76.44,76.45,138500.0,46.2852,46.3639,46.2671,46.2731,138500.0
2013-06-25 15:00:00,76.45,76.67,76.45,76.63,162500.0,46.2731,46.4063,46.2731,46.3821,162500.0
2013-06-25 15:30:00,76.67,76.7,76.34,76.4,387200.0,46.4063,46.4244,46.2065,46.2428,387200.0
2013-06-26 09:30:00,76.68,77.37,75.25,76.24,458100.0,46.4123,46.83,45.5468,46.146,458100.0
2013-06-26 10:00:00,76.3,76.57,76.0,76.17,301400.0,46.1823,46.3457,46.0007,46.1036,301400.0
2013-06-26 10:30:00,76.18,76.26,75.9,75.94,169200.0,46.1097,46.1581,45.9402,45.9644,169200.0
2013-06-26 11:00:00,75.98,76.02,75.49,75.8,261400.0,45.9886,46.0128,45.692,45.8797,261400.0
2013-06-26 11:30:00,75.79,75.81,75.6,75.66,116900.0,45.8736,45.8857,45.7586,45.7949,116900.0
2013-06-26 12:00:00,75.66,76.01,75.62,75.89,224900.0,45.7949,46.0068,45.7707,45.9342,224900.0
2013-06-26 12:30:00,75.89,75.96,75.61,75.69,127600.0,45.9342,45.9765,45.7647,45.8131,127600.0
2013-06-26 13:00:00,75.69,76.0,75.61,75.95,195500.0,45.8131,46.0007,45.7647,45.9705,195500.0
2013-06-26 13:30:00,75.96,76.19,75.94,76.15,109900.0,45.9765,46.1157,45.9644,46.0915,109900.0
2013-06-26 14:00:00,76.15,76.2,76.06,76.07,96600.0,46.0915,46.1218,46.0371,46.0431,96600.0
2013-06-26 14:30:00,76.07,76.22,76.04,76.16,115400.0,46.0431,46.1339,46.0249,46.0976,115400.0
2013-06-26 15:00:00,76.15,76.25,76.12,76.2,184800.0,46.0915,46.1521,46.0734,46.1218,184800.0
2013-06-26 15:30:00,76.21,76.43,76.14,76.3,440200.0,46.1278,46.261,46.0855,46.1823,440200.0
2013-06-27 09:30:00,76.6,77.05,76.37,76.97,222900.0,46.3639,46.6363,46.2247,46.5878,222900.0
2013-06-27 10:00:00,76.97,76.97,76.41,76.55,139900.0,46.5878,46.5878,46.2489,46.3336,139900.0
2013-06-27 10:30:00,76.55,76.59,76.18,76.43,146600.0,46.3336,46.3578,46.1097,46.261,146600.0
2013-06-27 11:00:00,76.42,76.8,76.41,76.74,87900.0,46.2549,46.485,46.2489,46.4486,87900.0
2013-06-27 11:30:00,76.75,76.94,76.59,76.59,77100.0,46.4547,46.5697,46.3578,46.3578,77100.0
2013-06-27 12:00:00,76.59,76.66,76.26,76.32,85700.0,46.3578,46.4002,46.1581,46.1944,85700.0
2013-06-27 12:30:00,76.31,76.58,76.25,76.46,127800.0,46.1884,46.3518,46.1521,46.2792,127800.0
2013-06-27 13:00:00,76.47,76.67,76.46,76.59,60500.0,46.2852,46.4063,46.2792,46.3578,60500.0
2013-06-27 13:30:00,76.57,76.68,76.53,76.54,73300.0,46.3457,46.4123,46.3215,46.3276,73300.0
2013-06-27 14:00:00,76.56,76.67,76.48,76.51,95300.0,46.3397,46.4063,46.2913,46.3094,95300.0
2013-06-27 14:30:00,76.49,76.7,76.49,76.65,75700.0,46.2973,46.4244,46.2973,46.3942,75700.0
2013-06-27 15:00:00,76.65,76.96,76.62,76.96,128900.0,46.3942,46.5818,46.376,46.5818,128900.0
2013-06-27 15:30:00,76.96,76.97,76.4,76.52,344200.0,46.5818,46.5878,46.2428,46.3155,344200.0
2013-06-28 09:30:00,76.66,76.77,76.0,76.01,156400.0,46.4002,46.4668,46.0007,46.0068,156400.0
2013-06-28 10:00:00,76.03,76.37,75.95,76.33,275800.0,46.0189,46.2247,45.9705,46.2005,275800.0
2013-06-28 10:30:00,76.33,76.64,76.2,76.44,66400.0,46.2005,46.3881,46.1218,46.2671,66400.0
2013-06-28 11:00:00,76.42,76.53,76.31,76.31,84900.0,46.2549,46.3215,46.1884,46.1884,84900.0
2013-06-28 11:30:00,76.33,76.51,76.32,76.49,63600.0,46.2005,46.3094,46.1944,46.2973,63600.0
2013-06-28 12:00:00,76.5,76.5,76.15,76.34,74200.0,46.3034,46.3034,46.0915,46.2065,74200.0
2013-06-28 12:30:00,76.37,76.52,76.3,76.41,171000.0,46.2247,46.3155,46.1823,46.2489,171000.0
2013-06-28 13:00:00,76.42,76.47,76.25,76.38,148400.0,46.2549,46.2852,46.1521,46.2307,148400.0
2013-06-28 13:30:00,76.38,76.42,76.24,76.3,126800.0,46.2307,46.2549,46.146,46.1823,126800.0
2013-06-28 14:00:00,76.29,76.39,76.22,76.23,134500.0,46.1763,46.2368,46.1339,46.1399,134500.0
2013-06-28 14:30:00,76.23,76.35,76.22,76.29,130300.0,46.1399,46.2126,46.1339,46.1763,130300.0
2013-06-28 15:00:00,76.29,76.3,76.06,76.23,202300.0,46.1763,46.1823,46.0371,46.1399,202300.0
2013-06-28 15:30:00,76.24,76.44,75.91,75.94,487800.0,46.146,46.2671,45.9463,45.9644,487800.0
2013-07-01 09:30:00,76.01,76.94,75.86,76.59,165800.0,46.0068,46.5697,45.916,46.3578,165800.0
2013-07-01 10:00:00,76.61,77.0,76.52,76.99,195400.0,46.37,46.606,46.3155,46.6,195400.0
2013-07-01 10:30:00,76.98,77.15,76.93,77.01,190700.0,46.5939,46.6968,46.5636,46.6121,190700.0
2013-07-01 11:00:00,77.01,77.09,76.98,77.0,78800.0,46.6121,46.6605,46.5939,46.606,78800.0
2013-07-01 11:30:00,76.99,77.06,76.87,76.89,119100.0,46.6,46.6423,46.5273,46.5394,119100.0
2013-07-01 12:00:00,76.9,77.03,76.88,76.91,115300.0,46.5455,46.6242,46.5334,46.5515,115300.0
2013-07-01 12:30:00,76.91,77.03,76.85,76.92,67300.0,46.5515,46.6242,46.5152,46.5576,67300.0
2013-07-01 13:00:00,76.93,77.02,76.9,76.92,51600.0,46.5636,46.6181,46.5455,46.5576,51600.0
2013-07-01 13:30:00,76.95,77.05,76.83,76.83,52300.0,46.5757,46.6363,46.5031,46.5031,52300.0
2013-07-01 14:00:00,76.83,76.9,76.63,76.73,53300.0,46.5031,46.5455,46.3821,46.4426,53300.0
2013-07-01 14:30:00,76.74,76.75,76.5,76.62,75900.0,46.4486,46.4547,46.3034,46.376,75900.0
2013-07-01 15:00:00,76.64,76.85,76.63,76.65,96200.0,46.3881,46.5152,46.3821,46.3942,96200.0
2013-07-01 15:30:00,76.64,76.64,76.4,76.51,281100.0,46.3881,46.3881,46.2428,46.3094,281100.0
2013-07-02 09:30:00,75.43,76.35,74.95,75.81,229900.0,45.6557,46.2126,45.3652,45.8857,229900.0
2013-07-02 10:00:00,75.8,75.86,75.38,75.75,260500.0,45.8797,45.916,45.6255,45.8494,260500.0
2013-07-02 10:30:00,75.74,76.15,75.72,75.98,215700.0,45.8434,46.0915,45.8313,45.9886,215700.0
2013-07-02 11:00:00,75.98,76.05,75.68,75.98,78300.0,45.9886,46.031,45.807,45.9886,78300.0
2013-07-02 11:30:00,76.0,76.08,75.85,75.86,62500.0,46.0007,46.0492,45.9099,45.916,62500.0
2013-07-02 12:00:00,75.87,76.01,75.84,75.94,56500.0,45.922,46.0068,45.9039,45.9644,56500.0
2013-07-02 12:30:00,75.95,76.03,75.7,75.91,82600.0,45.9705,46.0189,45.8192,45.9463,82600.0
2013-07-02 13:00:00,75.91,75.91,75.55,75.56,55600.0,45.9463,45.9463,45.7284,45.7344,55600.0
2013-07-02 13:30:00,75.55,75.65,75.42,75.48,93000.0,45.7284,45.7889,45.6497,45.686,93000.0
2013-07-02 14:00:00,75.49,75.5,74.96,75.06,159500.0,45.692,45.6981,45.3712,45.4318,159500.0
2013-07-02 14:30:00,75.05,75.43,75.04,75.38,107000.0,45.4257,45.6557,45.4197,45.6255,107000.0
2013-07-02 15:00:00,75.39,75.41,75.01,75.02,180000.0,45.6315,45.6436,45.4015,45.4076,180000.0
2013-07-02 15:30:00,75.03,75.3,74.97,75.2,333000.0,45.4136,45.577,45.3773,45.5165,333000.0
2013-07-03 09:30:00,74.73,75.68,74.6,75.32,243100.0,45.232,45.807,45.1534,45.5891,243100.0
2013-07-03 10:00:00,75.35,75.41,74.73,75.04,212200.0,45.6073,45.6436,45.232,45.4197,212200.0
2013-07-03 10:30:00,75.02,75.28,74.87,75.26,134300.0,45.4076,45.5649,45.3168,45.5528,134300.0
2013-07-03 11:00:00,75.25,75.74,75.21,75.68,159700.0,45.5468,45.8434,45.5226,45.807,159700.0
2013-07-03 11:30:00,75.67,75.96,75.54,75.77,176200.0,45.801,45.9765,45.7223,45.8615,176200.0
2013-07-03 12:00:00,75.78,76.1,75.57,76.1,112000.0,45.8676,46.0613,45.7405,46.0613,112000.0
2013-07-03 12:30:00,76.1,76.18,75.6,75.71,178000.0,46.0613,46.1097,45.7586,45.8252,178000.0
2013-07-05 09:30:00,76.25,76.99,76.22,76.3,213800.0,46.1521,46.6,46.1339,46.1823,213800.0
2013-07-05 10:00:00,76.3,76.69,76.14,76.6,176400.0,46.1823,46.4184,46.0855,46.3639,176400.0
2013-07-05 10:30:00,76.6,76.97,76.4,76.97,129300.0,46.3639,46.5878,46.2428,46.5878,129300.0
2013-07-05 11:00:00,76.95,77.23,76.94,77.18,93600.0,46.5757,46.7452,46.5697,46.715,93600.0
2013-07-05 11:30:00,77.17,77.26,76.97,77.2,91500.0,46.7089,46.7634,46.5878,46.7271,91500.0
2013-07-05 12:00:00,77.2,77.23,76.98,77.0,60800.0,46.7271,46.7452,46.5939,46.606,60800.0
2013-07-05 12:30:00,77.01,77.44,77.0,77.22,93500.0,46.6121,46.8723,46.606,46.7392,93500.0
2013-07-05 13:00:00,77.23,77.23,77.0,77.14,61400.0,46.7452,46.7452,46.606,46.6907,61400.0
2013-07-05 13:30:00,77.13,77.21,76.93,77.0,66100.0,46.6847,46.7331,46.5636,46.606,66100.0
2013-07-05 14:00:00,77.0,77.46,77.0,77.37,78800.0,46.606,46.8844,46.606,46.83,78800.0
2013-07-05 14:30:00,77.37,77.48,77.33,77.43,69200.0,46.83,46.8965,46.8057,46.8663,69200.0
2013-07-05 15:00:00,77.42,77.44,77.25,77.32,95400.0,46.8602,46.8723,46.7573,46.7997,95400.0
2013-07-05 15:30:00,77.31,77.63,77.31,77.61,222300.0,46.7936,46.9873,46.7936,46.9752,222300.0
2013-07-08 09:30:00,78.0,78.12,77.12,77.3,150300.0,47.2113,47.2839,46.6786,46.7876,150300.0
2013-07-08 10:00:00,77.3,77.65,77.26,77.53,118400.0,46.7876,46.9994,46.7634,46.9268,118400.0
2013-07-08 10:30:00,77.51,77.8,77.51,77.61,72700.0,46.9147,47.0902,46.9147,46.9752,72700.0
2013-07-08 11:00:00,77.62,77.72,77.55,77.63,45100.0,46.9813,47.0418,46.9389,46.9873,45100.0
2013-07-08 11:30:00,77.61,77.78,77.55,77.71,72700.0,46.9752,47.0781,46.9389,47.0358,72700.0
2013-07-08 12:00:00,77.72,77.72,77.57,77.6,34700.0,47.0418,47.0418,46.951,46.9692,34700.0
2013-07-08 12:30:00,77.61,77.77,77.61,77.66,43300.0,46.9752,47.0721,46.9752,47.0055,43300.0
2013-07-08 13:00:00,77.66,77.74,77.5,77.62,38700.0,47.0055,47.0539,46.9086,46.9813,38700.0
2013-07-08 13:30:00,77.6,77.8,77.57,77.74,63400.0,46.9692,47.0902,46.951,47.0539,63400.0
2013-07-08 14:00:00,77.76,77.79,77.45,77.5,72900.0,47.066,47.0842,46.8784,46.9086,72900.0
2013-07-08 14:30:00,77.51,77.61,77.45,77.56,45400.0,46.9147,46.9752,46.8784,46.945,45400.0
2013-07-08 15:00:00,77.56,77.6,77.26,77.27,85800.0,46.945,46.9692,46.7634,46.7694,85800.0
2013-07-08 15:30:00,77.27,77.35,77.17,77.29,179200.0,46.7694,46.8179,46.7089,46.7815,179200.0
2013-07-09 09:30:00,77.7,77.92,76.93,76.96,229800.0,47.0297,47.1629,46.5636,46.5818,229800.0
2013-07-09 10:00:00,76.92,77.01,76.63,76.86,185200.0,46.5576,46.6121,46.3821,46.5213,185200.0
2013-07-09 10:30:00,76.88,77.27,76.86,76.95,136900.0,46.5334,46.7694,46.5213,46.5757,136900.0
2013-07-09 11:00:00,76.95,77.5,76.94,77.5,90100.0,46.5757,46.9086,46.5697,46.9086,90100.0
2013-07-09 11:30:00,77.49,77.5,77.18,77.28,90800.0,46.9026,46.9086,46.715,46.7755,90800.0
2013-07-09 12:00:00,77.28,77.39,77.17,77.28,72600.0,46.7755,46.8421,46.7089,46.7755,72600.0
2013-07-09 12:30:00,77.27,77.42,77.24,77.37,62600.0,46.7694,46.8602,46.7513,46.83,62600.0
2013-07-09 13:00:00,77.37,77.38,77.14,77.21,89800.0,46.83,46.836,46.6907,46.7331,89800.0
2013-07-09 13:30:00,77.2,77.21,76.98,77.05,100200.0,46.7271,46.7331,46.5939,46.6363,100200.0
2013-07-09 14:00:00,77.06,77.18,77.03,77.03,107400.0,46.6423,46.715,46.6242,46.6242,107400.0
2013-07-09 14:30:00,77.03,77.14,77.02,77.05,110800.0,46.6242,46.6907,46.6181,46.6363,110800.0
2013-07-09 15:00:00,77.05,77.06,76.8,76.8,144000.0,46.6363,46.6423,46.485,46.485,144000.0
2013-07-09 15:30:00,76.81,76.88,76.49,76.69,362600.0,46.491,46.5334,46.2973,46.4184,362600.0
2013-07-10 09:30:00,76.29,76.75,76.01,76.42,156200.0,46.1763,46.4547,46.0068,46.2549,156200.0
2013-07-10 10:00:00,76.42,76.6,76.28,76.5,85800.0,46.2549,46.3639,46.1702,46.3034,85800.0
2013-07-10 10:30:00,76.51,76.52,76.13,76.15,78500.0,46.3094,46.3155,46.0794,46.0915,78500.0
2013-07-10 11:00:00,76.14,76.28,75.98,76.25,75700.0,46.0855,46.1702,45.9886,46.1521,75700.0
2013-07-10 11:30:00,76.25,76.38,76.13,76.13,71300.0,46.1521,46.2307,46.0794,46.0794,71300.0
2013-07-10 12:00:00,76.13,76.23,75.93,75.96,54200.0,46.0794,46.1399,45.9584,45.9765,54200.0
2013-07-10 12:30:00,75.94,76.2,75.94,76.15,18600.0,45.9644,46.1218,45.9644,46.0915,18600.0
2013-07-10 13:00:00,76.14,76.27,76.12,76.23,38500.0,46.0855,46.1642,46.0734,46.1399,38500.0
2013-07-10 13:30:00,76.25,76.36,76.2,76.29,26100.0,46.1521,46.2186,46.1218,46.1763,26100.0
2013-07-10 14:00:00,76.28,76.66,76.23,76.54,104600.0,46.1702,46.4002,46.1399,46.3276,104600.0
2013-07-10 14:30:00,76.54,76.61,76.18,76.24,47600.0,46.3276,46.37,46.1097,46.146,47600.0
2013-07-10 15:00:00,76.28,76.45,76.13,76.38,109100.0,46.1702,46.2731,46.0794,46.2307,109100.0
2013-07-10 15:30:00,76.41,76.48,76.23,76.47,115200.0,46.2489,46.2913,46.1399,46.2852,115200.0
2013-07-11 09:30:00,77.48,77.48,76.63,76.99,280100.0,46.8965,46.8965,46.3821,46.6,280100.0
2013-07-11 10:00:00,76.97,76.98,76.64,76.71,503400.0,46.5878,46.5939,46.3881,46.4305,503400.0
2013-07-11 10:30:00,76.73,76.75,76.38,76.54,203500.0,46.4426,46.4547,46.2307,46.3276,203500.0
2013-07-11 11:00:00,76.53,76.72,76.42,76.51,294600.0,46.3215,46.4365,46.2549,46.3094,294600.0
2013-07-11 11:30:00,76.51,76.68,76.45,76.62,170800.0,46.3094,46.4123,46.2731,46.376,170800.0
2013-07-11 12:00:00,76.63,76.63,76.29,76.3,249600.0,46.3821,46.3821,46.1763,46.1823,249600.0
2013-07-11 12:30:00,76.31,76.4,76.12,76.4,259100.0,46.1884,46.2428,46.0734,46.2428,259100.0
2013-07-11 13:00:00,76.39,76.71,76.37,76.66,79800.0,46.2368,46.4305,46.2247,46.4002,79800.0
2013-07-11 13:30:00,76.66,76.74,76.64,76.67,44200.0,46.4002,46.4486,46.3881,46.4063,44200.0
2013-07-11 14:00:00,76.65,76.7,76.51,76.59,78300.0,46.3942,46.4244,46.3094,46.3578,78300.0
2013-07-11 14:30:00,76.6,76.7,76.44,76.51,81900.0,46.3639,46.4244,46.2671,46.3094,81900.0
2013-07-11 15:00:00,76.55,76.75,76.48,76.69,109100.0,46.3336,46.4547,46.2913,46.4184,109100.0
2013-07-11 15:30:00,76.7,76.86,76.67,76.78,343200.0,46.4244,46.5213,46.4063,46.4728,343200.0
2013-07-12 09:30:00,77.04,77.27,76.05,76.72,499400.0,46.6302,46.7694,46.031,46.4365,499400.0
2013-07-12 10:00:00,76.72,76.74,76.55,76.7,172900.0,46.4365,46.4486,46.3336,46.4244,172900.0
2013-07-12 10:30:00,76.72,76.81,76.6,76.69,237700.0,46.4365,46.491,46.3639,46.4184,237700.0
2013-07-12 11:00:00,76.7,76.71,76.58,76.61,132400.0,46.4244,46.4305,46.3518,46.37,132400.0
2013-07-12 11:30:00,76.61,76.76,76.6,76.76,139200.0,46.37,46.4607,46.3639,46.4607,139200.0
2013-07-12 12:00:00,76.76,76.89,76.69,76.85,49300.0,46.4607,46.5394,46.4184,46.5152,49300.0
2013-07-12 12:30:00,76.87,77.02,76.81,77.0,106500.0,46.5273,46.6181,46.491,46.606,106500.0
2013-07-12 13:00:00,77.01,77.03,76.9,76.95,249600.0,46.6121,46.6242,46.5455,46.5757,249600.0
2013-07-12 13:30:00,76.94,77.02,76.86,76.87,98700.0,46.5697,46.6181,46.5213,46.5273,98700.0
2013-07-12 14:00:00,76.87,76.95,76.68,76.95,118000.0,46.5273,46.5757,46.4123,46.5757,118000.0
2013-07-12 14:30:00,76.95,77.11,76.92,77.11,274000.0,46.5757,46.6726,46.5576,46.6726,274000.0
2013-07-12 15:00:00,77.12,77.12,77.06,77.09,245500.0,46.6786,46.6786,46.6423,46.6605,245500.0
2013-07-12 15:30:00,77.09,77.45,77.06,77.34,569700.0,46.6605,46.8784,46.6423,46.8118,569700.0
2013-07-15 09:30:00,77.24,77.4,76.45,76.76,140200.0,46.7513,46.8481,46.2731,46.4607,140200.0
2013-07-15 10:00:00,76.76,76.81,76.32,76.34,233400.0,46.4607,46.491,46.1944,46.2065,233400.0
2013-07-15 10:30:00,76.34,76.66,76.31,76.6,238300.0,46.2065,46.4002,46.1884,46.3639,238300.0
2013-07-15 11:00:00,76.61,76.65,76.43,76.62,272500.0,46.37,46.3942,46.261,46.376,272500.0
2013-07-15 11:30:00,76.65,76.85,76.61,76.79,137300.0,46.3942,46.5152,46.37,46.4789,137300.0
2013-07-15 12:00:00,76.8,77.09,76.71,77.08,105100.0,46.485,46.6605,46.4305,46.6544,105100.0
2013-07-15 12:30:00,77.1,77.21,76.96,76.96,59900.0,46.6665,46.7331,46.5818,46.5818,59900.0
2013-07-15 13:00:00,76.96,77.06,76.86,76.86,70400.0,46.5818,46.6423,46.5213,46.5213,70400.0
2013-07-15 13:30:00,76.86,77.16,76.84,77.14,39700.0,46.5213,46.7029,46.5092,46.6907,39700.0
2013-07-15 14:00:00,77.16,77.26,77.13,77.16,74200.0,46.7029,46.7634,46.6847,46.7029,74200.0
2013-07-15 14:30:00,77.15,77.2,77.07,77.07,187600.0,46.6968,46.7271,46.6484,46.6484,187600.0
2013-07-15 15:00:00,77.09,77.15,76.98,77.06,116100.0,46.6605,46.6968,46.5939,46.6423,116100.0
2013-07-15 15:30:00,77.05,77.17,77.0,77.12,227100.0,46.6363,46.7089,46.606,46.6786,227100.0
2013-07-16 09:30:00,77.24,77.38,76.17,76.38,202100.0,46.7513,46.836,46.1036,46.2307,202100.0
2013-07-16 10:00:00,76.34,76.8,76.34,76.37,238700.0,46.2065,46.485,46.2065,46.2247,238700.0
2013-07-16 10:30:00,76.38,76.46,76.02,76.04,156600.0,46.2307,46.2792,46.0128,46.0249,156600.0
2013-07-16 11:00:00,76.05,76.24,75.94,76.1,240700.0,46.031,46.146,45.9644,46.0613,240700.0
2013-07-16 11:30:00,76.09,76.47,76.08,76.47,213900.0,46.0552,46.2852,46.0492,46.2852,213900.0
2013-07-16 12:00:00,76.47,76.75,76.44,76.73,91000.0,46.2852,46.4547,46.2671,46.4426,91000.0
2013-07-16 12:30:00,76.73,76.83,76.59,76.83,145500.0,46.4426,46.5031,46.3578,46.5031,145500.0
2013-07-16 13:00:00,76.81,76.81,76.65,76.69,78100.0,46.491,46.491,46.3942,46.4184,78100.0
2013-07-16 13:30:00,76.7,76.85,76.65,76.68,117900.0,46.4244,46.5152,46.3942,46.4123,117900.0
2013-07-16 14:00:00,76.69,76.91,76.64,76.64,33400.0,46.4184,46.5515,46.3881,46.3881,33400.0
2013-07-16 14:30:00,76.65,76.78,76.65,76.7,47000.0,46.3942,46.4728,46.3942,46.4244,47000.0
2013-07-16 15:00:00,76.7,76.75,76.45,76.47,139600.0,46.4244,46.4547,46.2731,46.2852,139600.0
2013-07-16 15:30:00,76.48,76.54,76.23,76.27,323500.0,46.2913,46.3276,46.1399,46.1642,323500.0
2013-07-17 09:30:00,76.38,76.8,75.96,75.98,188400.0,46.2307,46.485,45.9765,45.9886,188400.0
2013-07-17 10:00:00,75.99,76.16,75.72,76.14,182300.0,45.9947,46.0976,45.8313,46.0855,182300.0
2013-07-17 10:30:00,76.14,76.44,76.06,76.23,97200.0,46.0855,46.2671,46.0371,46.1399,97200.0
2013-07-17 11:00:00,76.23,76.3,76.17,76.27,68200.0,46.1399,46.1823,46.1036,46.1642,68200.0
2013-07-17 11:30:00,76.28,76.52,76.27,76.35,77300.0,46.1702,46.3155,46.1642,46.2126,77300.0
2013-07-17 12:00:00,76.35,76.72,76.3,76.67,100600.0,46.2126,46.4365,46.1823,46.4063,100600.0
2013-07-17 12:30:00,76.67,76.81,76.56,76.81,37600.0,46.4063,46.491,46.3397,46.491,37600.0
2013-07-17 13:00:00,76.81,76.89,76.43,76.46,127300.0,46.491,46.5394,46.261,46.2792,127300.0
2013-07-17 13:30:00,76.45,76.49,76.28,76.32,64100.0,46.2731,46.2973,46.1702,46.1944,64100.0
2013-07-17 14:00:00,76.33,76.4,76.06,76.13,71800.0,46.2005,46.2428,46.0371,46.0794,71800.0
2013-07-17 14:30:00,76.12,76.2,75.93,75.97,74700.0,46.0734,46.1218,45.9584,45.9826,74700.0
2013-07-17 15:00:00,75.97,76.08,75.89,76.08,107300.0,45.9826,46.0492,45.9342,46.0492,107300.0
2013-07-17 15:30:00,76.08,76.16,75.9,76.02,315300.0,46.0492,46.0976,45.9402,46.0128,315300.0
2013-07-18 09:30:00,76.27,76.42,75.72,75.72,167000.0,46.1642,46.2549,45.8313,45.8313,167000.0
2013-07-18 10:00:00,75.75,76.32,75.75,76.27,152300.0,45.8494,46.1944,45.8494,46.1642,152300.0
2013-07-18 10:30:00,76.28,76.84,76.27,76.77,139300.0,46.1702,46.5092,46.1642,46.4668,139300.0
2013-07-18 11:00:00,76.79,76.86,76.67,76.75,151600.0,46.4789,46.5213,46.4063,46.4547,151600.0
2013-07-18 11:30:00,76.76,76.79,76.47,76.6,149200.0,46.4607,46.4789,46.2852,46.3639,149200.0
2013-07-18 12:00:00,76.6,76.79,76.48,76.49,133800.0,46.3639,46.4789,46.2913,46.2973,133800.0
2013-07-18 12:30:00,76.53,76.54,76.25,76.29,76500.0,46.3215,46.3276,46.1521,46.1763,76500.0
2013-07-18 13:00:00,76.3,76.68,76.28,76.68,135800.0,46.1823,46.4123,46.1702,46.4123,135800.0
2013-07-18 13:30:00,76.66,76.7,76.54,76.69,59000.0,46.4002,46.4244,46.3276,46.4184,59000.0
2013-07-18 14:00:00,76.7,76.7,76.47,76.54,85500.0,46.4244,46.4244,46.2852,46.3276,85500.0
2013-07-18 14:30:00,76.54,76.62,76.48,76.48,89400.0,46.3276,46.376,46.2913,46.2913,89400.0
2013-07-18 15:00:00,76.51,76.51,76.36,76.5,69200.0,46.3094,46.3094,46.2186,46.3034,69200.0
2013-07-18 15:30:00,76.49,76.51,76.36,76.4,251200.0,46.2973,46.3094,46.2186,46.2428,251200.0
2013-07-19 09:30:00,76.55,76.55,75.45,75.78,304700.0,46.3336,46.3336,45.6678,45.8676,304700.0
2013-07-19 10:00:00,75.79,75.82,74.71,74.97,297700.0,45.8736,45.8918,45.2199,45.3773,297700.0
2013-07-19 10:30:00,74.95,75.16,74.7,74.9,170900.0,45.3652,45.4923,45.2139,45.3349,170900.0
2013-07-19 11:00:00,74.92,75.0,74.58,74.59,212600.0,45.347,45.3955,45.1412,45.1473,212600.0
2013-07-19 11:30:00,74.59,74.79,74.29,74.33,202100.0,45.1473,45.2684,44.9657,44.9899,202100.0
2013-07-19 12:00:00,74.32,74.49,73.85,73.89,266500.0,44.9839,45.0868,44.6994,44.7236,266500.0
2013-07-19 12:30:00,73.91,74.11,73.78,74.09,142000.0,44.7357,44.8568,44.657,44.8447,142000.0
2013-07-19 13:00:00,74.1,74.29,74.02,74.25,125500.0,44.8507,44.9657,44.8023,44.9415,125500.0
2013-07-19 13:30:00,74.26,74.42,74.24,74.28,90900.0,44.9476,45.0444,44.9355,44.9597,90900.0
2013-07-19 14:00:00,74.28,74.52,74.25,74.35,112200.0,44.9597,45.1049,44.9415,45.002,112200.0
2013-07-19 14:30:00,74.35,74.5,74.21,74.26,123200.0,45.002,45.0928,44.9173,44.9476,123200.0
2013-07-19 15:00:00,74.24,74.72,74.24,74.7,191100.0,44.9355,45.226,44.9355,45.2139,191100.0
2013-07-19 15:30:00,74.7,74.83,74.55,74.75,437000.0,45.2139,45.2926,45.1231,45.2441,437000.0
2013-07-22 09:30:00,73.64,75.3,73.64,74.25,371400.0,44.5723,45.577,44.5723,44.9415,371400.0
2013-07-22 10:00:00,74.23,74.36,73.93,74.09,205500.0,44.9294,45.0081,44.7478,44.8447,205500.0
2013-07-22 10:30:00,74.06,74.18,73.93,74.03,190000.0,44.8265,44.8991,44.7478,44.8083,190000.0
2013-07-22 11:00:00,74.03,74.24,73.89,73.93,193200.0,44.8083,44.9355,44.7236,44.7478,193200.0
2013-07-22 11:30:00,73.92,73.99,73.89,73.91,93600.0,44.7418,44.7841,44.7236,44.7357,93600.0
2013-07-22 12:00:00,73.91,73.98,73.64,73.65,115000.0,44.7357,44.7781,44.5723,44.5783,115000.0
2013-07-22 12:30:00,73.66,73.87,73.64,73.77,82100.0,44.5844,44.7115,44.5723,44.651,82100.0
2013-07-22 13:00:00,73.76,73.86,73.59,73.68,140300.0,44.6449,44.7054,44.542,44.5965,140300.0
2013-07-22 13:30:00,73.69,73.7,73.44,73.47,111100.0,44.6026,44.6086,44.4512,44.4694,111100.0
2013-07-22 14:00:00,73.49,73.7,73.11,73.12,162000.0,44.4815,44.6086,44.2515,44.2575,162000.0
2013-07-22 14:30:00,73.11,73.54,73.09,73.27,167200.0,44.2515,44.5118,44.2394,44.3483,167200.0
2013-07-22 15:00:00,73.28,73.34,73.12,73.34,136800.0,44.3544,44.3907,44.2575,44.3907,136800.0
2013-07-22 15:30:00,73.33,73.99,73.28,73.7,501900.0,44.3847,44.7841,44.3544,44.6086,501900.0
2013-07-23 09:30:00,73.95,74.47,73.89,74.4,147800.0,44.7599,45.0747,44.7236,45.0323,147800.0
2013-07-23 10:00:00,74.43,74.72,74.38,74.41,109000.0,45.0505,45.226,45.0202,45.0383,109000.0
2013-07-23 10:30:00,74.41,74.41,74.0,74.05,72700.0,45.0383,45.0383,44.7902,44.8205,72700.0
2013-07-23 11:00:00,74.01,74.02,73.64,73.84,89600.0,44.7962,44.8023,44.5723,44.6933,89600.0
2013-07-23 11:30:00,73.85,73.85,73.66,73.67,108000.0,44.6994,44.6994,44.5844,44.5904,108000.0
2013-07-23 12:00:00,73.67,73.94,73.63,73.84,70400.0,44.5904,44.7539,44.5662,44.6933,70400.0
2013-07-23 12:30:00,73.83,73.95,73.7,73.92,94800.0,44.6873,44.7599,44.6086,44.7418,94800.0
2013-07-23 13:00:00,73.92,74.11,73.86,74.11,40600.0,44.7418,44.8568,44.7054,44.8568,40600.0
2013-07-23 13:30:00,74.12,74.12,73.93,74.01,36000.0,44.8628,44.8628,44.7478,44.7962,36000.0
2013-07-23 14:00:00,74.01,74.01,73.87,73.88,39900.0,44.7962,44.7962,44.7115,44.7176,39900.0
2013-07-23 14:30:00,73.89,74.11,73.87,74.03,54300.0,44.7236,44.8568,44.7115,44.8083,54300.0
2013-07-23 15:00:00,74.02,74.06,73.91,73.94,79300.0,44.8023,44.8265,44.7357,44.7539,79300.0
2013-07-23 15:30:00,73.93,74.0,73.63,73.67,248700.0,44.7478,44.7902,44.5662,44.5904,248700.0
2013-07-24 09:30:00,73.78,75.09,73.71,74.97,207200.0,44.657,45.4499,44.6147,45.3773,207200.0
2013-07-24 10:00:00,74.97,75.01,74.46,74.59,146800.0,45.3773,45.4015,45.0686,45.1473,146800.0
2013-07-24 10:30:00,74.58,74.91,74.5,74.71,131700.0,45.1412,45.341,45.0928,45.2199,131700.0
2013-07-24 11:00:00,74.73,74.73,74.45,74.51,270800.0,45.232,45.232,45.0626,45.0989,270800.0
2013-07-24 11:30:00,74.51,74.53,74.19,74.22,67700.0,45.0989,45.111,44.9052,44.9233,67700.0
2013-07-24 12:00:00,74.22,74.22,73.76,73.77,100000.0,44.9233,44.9233,44.6449,44.651,100000.0
2013-07-24 12:30:00,73.76,73.81,73.55,73.62,77300.0,44.6449,44.6752,44.5178,44.5602,77300.0
2013-07-24 13:00:00,73.6,73.76,73.45,73.76,49500.0,44.5481,44.6449,44.4573,44.6449,49500.0
2013-07-24 13:30:00,73.74,73.77,73.59,73.65,45300.0,44.6328,44.651,44.542,44.5783,45300.0
2013-07-24 14:00:00,73.69,73.92,73.67,73.76,89000.0,44.6026,44.7418,44.5904,44.6449,89000.0
2013-07-24 14:30:00,73.76,73.81,73.64,73.64,58800.0,44.6449,44.6752,44.5723,44.5723,58800.0
2013-07-24 15:00:00,73.67,73.72,73.58,73.72,76300.0,44.5904,44.6207,44.536,44.6207,76300.0
2013-07-24 15:30:00,73.71,73.72,73.59,73.64,238900.0,44.6147,44.6207,44.542,44.5723,238900.0
2013-07-25 09:30:00,73.78,74.12,73.5,73.74,83300.0,44.657,44.8628,44.4876,44.6328,83300.0
2013-07-25 10:00:00,73.75,73.81,73.6,73.63,104100.0,44.6389,44.6752,44.5481,44.5662,104100.0
2013-07-25 10:30:00,73.64,73.69,73.28,73.32,55600.0,44.5723,44.6026,44.3544,44.3786,55600.0
2013-07-25 11:00:00,73.33,73.37,73.17,73.35,53000.0,44.3847,44.4089,44.2878,44.3968,53000.0
2013-07-25 11:30:00,73.36,73.59,73.34,73.51,46700.0,44.4028,44.542,44.3907,44.4936,46700.0
2013-07-25 12:00:00,73.49,73.78,73.38,73.72,39200.0,44.4815,44.657,44.4149,44.6207,39200.0
2013-07-25 12:30:00,73.74,73.8,73.69,73.74,87500.0,44.6328,44.6691,44.6026,44.6328,87500.0
2013-07-25 13:00:00,73.75,73.76,73.65,73.73,54400.0,44.6389,44.6449,44.5783,44.6268,54400.0
2013-07-25 13:30:00,73.73,73.77,73.68,73.76,110700.0,44.6268,44.651,44.5965,44.6449,110700.0
2013-07-25 14:00:00,73.75,73.78,73.69,73.72,173800.0,44.6389,44.657,44.6026,44.6207,173800.0
2013-07-25 14:30:00,73.71,73.77,73.7,73.71,218600.0,44.6147,44.651,44.6086,44.6147,218600.0
2013-07-25 15:00:00,73.73,73.87,73.69,73.75,395900.0,44.6268,44.7115,44.6026,44.6389,395900.0
2013-07-25 15:30:00,73.75,73.93,73.72,73.84,420100.0,44.6389,44.7478,44.6207,44.6933,420100.0
2013-07-26 09:30:00,73.14,73.72,73.07,73.5,265400.0,44.2697,44.6207,44.2273,44.4876,265400.0
2013-07-26 10:00:00,73.5,73.53,73.43,73.49,82100.0,44.4876,44.5057,44.4452,44.4815,82100.0
2013-07-26 10:30:00,73.49,73.52,73.42,73.48,54800.0,44.4815,44.4997,44.4391,44.4754,54800.0
2013-07-26 11:00:00,73.47,73.49,73.37,73.43,123100.0,44.4694,44.4815,44.4089,44.4452,123100.0
2013-07-26 11:30:00,73.45,73.56,73.41,73.51,70200.0,44.4573,44.5239,44.4331,44.4936,70200.0
2013-07-26 12:00:00,73.51,73.56,73.5,73.52,43400.0,44.4936,44.5239,44.4876,44.4997,43400.0
2013-07-26 12:30:00,73.51,73.53,73.47,73.47,33200.0,44.4936,44.5057,44.4694,44.4694,33200.0
2013-07-26 13:00:00,73.46,73.53,73.44,73.48,131300.0,44.4633,44.5057,44.4512,44.4754,131300.0
2013-07-26 13:30:00,73.48,73.51,73.48,73.49,67300.0,44.4754,44.4936,44.4754,44.4815,67300.0
2013-07-26 14:00:00,73.48,73.53,73.45,73.46,119000.0,44.4754,44.5057,44.4573,44.4633,119000.0
2013-07-26 14:30:00,73.46,73.52,73.46,73.5,183000.0,44.4633,44.4997,44.4633,44.4876,183000.0
2013-07-26 15:00:00,73.5,73.64,73.48,73.64,126900.0,44.4876,44.5723,44.4754,44.5723,126900.0
2013-07-26 15:30:00,73.64,73.85,73.64,73.79,207500.0,44.5723,44.6994,44.5723,44.6631,207500.0
2013-07-29 09:30:00,74.0,75.14,73.86,74.51,211300.0,44.7902,45.4802,44.7054,45.0989,211300.0
2013-07-29 10:00:00,74.52,74.54,73.98,74.19,97200.0,45.1049,45.117,44.7781,44.9052,97200.0
2013-07-29 10:30:00,74.17,74.24,74.06,74.16,48500.0,44.8931,44.9355,44.8265,44.887,48500.0
2013-07-29 11:00:00,74.18,74.23,74.07,74.19,51200.0,44.8991,44.9294,44.8326,44.9052,51200.0
2013-07-29 11:30:00,74.21,74.52,74.16,74.35,49300.0,44.9173,45.1049,44.887,45.002,49300.0
2013-07-29 12:00:00,74.33,74.33,74.12,74.12,30800.0,44.9899,44.9899,44.8628,44.8628,30800.0
2013-07-29 12:30:00,74.11,74.35,74.09,74.31,26400.0,44.8568,45.002,44.8447,44.9778,26400.0
2013-07-29 13:00:00,74.33,74.33,74.13,74.23,37800.0,44.9899,44.9899,44.8689,44.9294,37800.0
2013-07-29 13:30:00,74.24,74.28,74.11,74.25,38300.0,44.9355,44.9597,44.8568,44.9415,38300.0
2013-07-29 14:00:00,74.23,74.53,74.23,74.42,43100.0,44.9294,45.111,44.9294,45.0444,43100.0
2013-07-29 14:30:00,74.42,74.55,74.34,74.41,111100.0,45.0444,45.1231,44.996,45.0383,111100.0
2013-07-29 15:00:00,74.41,74.54,74.34,74.48,108400.0,45.0383,45.117,44.996,45.0807,108400.0
2013-07-29 15:30:00,74.5,74.51,74.27,74.35,301800.0,45.0928,45.0989,44.9536,45.002,301800.0
2013-07-30 09:30:00,74.65,74.75,74.23,74.47,169100.0,45.1836,45.2441,44.9294,45.0747,169100.0
2013-07-30 10:00:00,74.46,74.52,74.33,74.35,136400.0,45.0686,45.1049,44.9899,45.002,136400.0
2013-07-30 10:30:00,74.36,74.45,74.27,74.28,104000.0,45.0081,45.0626,44.9536,44.9597,104000.0
2013-07-30 11:00:00,74.27,74.62,74.18,74.57,55800.0,44.9536,45.1655,44.8991,45.1352,55800.0
2013-07-30 11:30:00,74.59,74.59,74.4,74.44,68600.0,45.1473,45.1473,45.0323,45.0565,68600.0
2013-07-30 12:00:00,74.44,74.56,74.41,74.45,118400.0,45.0565,45.1291,45.0383,45.0626,118400.0
2013-07-30 12:30:00,74.44,74.51,74.39,74.47,45500.0,45.0565,45.0989,45.0262,45.0747,45500.0
2013-07-30 13:00:00,74.47,74.64,74.28,74.3,46000.0,45.0747,45.1776,44.9597,44.9718,46000.0
2013-07-30 13:30:00,74.28,74.28,74.06,74.08,35600.0,44.9597,44.9597,44.8265,44.8386,35600.0
2013-07-30 14:00:00,74.07,74.33,74.06,74.27,63600.0,44.8326,44.9899,44.8265,44.9536,63600.0
2013-07-30 14:30:00,74.28,74.41,74.24,74.24,46900.0,44.9597,45.0383,44.9355,44.9355,46900.0
2013-07-30 15:00:00,74.24,74.36,74.22,74.35,90500.0,44.9355,45.0081,44.9233,45.002,90500.0
2013-07-30 15:30:00,74.35,74.37,74.12,74.14,213100.0,45.002,45.0141,44.8628,44.8749,213100.0
2013-07-31 09:30:00,75.0,75.41,74.55,75.0,317700.0,45.3955,45.6436,45.1231,45.3955,317700.0
2013-07-31 10:00:00,75.0,75.05,74.48,74.92,115500.0,45.3955,45.4257,45.0807,45.347,115500.0
2013-07-31 10:30:00,74.92,75.21,74.67,75.08,103500.0,45.347,45.5226,45.1957,45.4439,103500.0
2013-07-31 11:00:00,75.06,75.21,74.98,75.11,149500.0,45.4318,45.5226,45.3834,45.462,149500.0
2013-07-31 11:30:00,75.1,75.24,74.74,74.74,157000.0,45.456,45.5407,45.2381,45.2381,157000.0
2013-07-31 12:00:00,74.72,74.82,74.38,74.77,96100.0,45.226,45.2865,45.0202,45.2562,96100.0
2013-07-31 12:30:00,74.77,74.78,74.56,74.56,120300.0,45.2562,45.2623,45.1291,45.1291,120300.0
2013-07-31 13:00:00,74.6,74.63,74.42,74.42,62300.0,45.1534,45.1715,45.0444,45.0444,62300.0
2013-07-31 13:30:00,74.41,74.7,74.4,74.6,154500.0,45.0383,45.2139,45.0323,45.1534,154500.0
2013-07-31 14:00:00,74.58,74.71,74.26,74.46,136800.0,45.1412,45.2199,44.9476,45.0686,136800.0
2013-07-31 14:30:00,74.46,74.55,74.44,74.5,134400.0,45.0686,45.1231,45.0565,45.0928,134400.0
2013-07-31 15:00:00,74.51,74.52,74.26,74.33,166300.0,45.0989,45.1049,44.9476,44.9899,166300.0
2013-07-31 15:30:00,74.34,74.39,73.63,73.99,562300.0,44.996,45.0262,44.5662,44.7841,562300.0
2013-08-01 09:30:00,74.84,74.84,73.5,74.17,801500.0,45.2986,45.2986,44.4876,44.8931,801500.0
2013-08-01 10:00:00,74.19,74.57,74.15,74.4,979600.0,44.9052,45.1352,44.881,45.0323,979600.0
2013-08-01 10:30:00,74.4,74.41,73.05,73.14,713200.0,45.0323,45.0383,44.2152,44.2697,713200.0
2013-08-01 11:00:00,73.12,73.25,72.06,72.1,778800.0,44.2575,44.3362,43.616,43.6402,778800.0
2013-08-01 11:30:00,72.1,72.63,71.82,71.91,563600.0,43.6402,43.961,43.4707,43.5252,563600.0
2013-08-01 12:00:00,71.91,72.15,71.65,72.0,530200.0,43.5252,43.6704,43.3678,43.5796,530200.0
2013-08-01 12:30:00,72.0,72.02,71.02,71.48,580000.0,43.5796,43.5917,42.9865,43.2649,580000.0
2013-08-01 13:00:00,71.5,71.58,71.06,71.15,367200.0,43.277,43.3254,43.0107,43.0652,367200.0
2013-08-01 13:30:00,71.15,71.53,71.13,71.43,461800.0,43.0652,43.2952,43.0531,43.2346,461800.0
2013-08-01 14:00:00,71.4,72.04,71.4,72.0,752600.0,43.2165,43.6039,43.2165,43.5796,752600.0
2013-08-01 14:30:00,71.98,72.25,71.73,71.84,378200.0,43.5675,43.731,43.4162,43.4828,378200.0
2013-08-01 15:00:00,71.87,72.45,71.83,72.2,702400.0,43.501,43.852,43.4767,43.7007,702400.0
2013-08-01 15:30:00,72.19,72.4,71.92,72.18,1420000.0,43.6946,43.8218,43.5312,43.6886,1420000.0
2013-08-02 09:30:00,72.0,72.35,71.41,72.07,397800.0,43.5796,43.7915,43.2225,43.622,397800.0
2013-08-02 10:00:00,72.08,72.11,71.7,71.88,109900.0,43.6281,43.6462,43.3981,43.507,109900.0
2013-08-02 10:30:00,71.88,72.15,71.78,71.84,159200.0,43.507,43.6704,43.4465,43.4828,159200.0
2013-08-02 11:00:00,71.84,71.95,71.76,71.78,171000.0,43.4828,43.5494,43.4344,43.4465,171000.0
2013-08-02 11:30:00,71.8,71.84,71.71,71.81,150000.0,43.4586,43.4828,43.4041,43.4646,150000.0
2013-08-02 12:00:00,71.81,71.91,71.77,71.84,135900.0,43.4646,43.5252,43.4404,43.4828,135900.0
2013-08-02 12:30:00,71.84,72.37,71.83,72.11,119600.0,43.4828,43.8036,43.4767,43.6462,119600.0
2013-08-02 13:00:00,72.1,72.1,71.79,71.96,209300.0,43.6402,43.6402,43.4525,43.5554,209300.0
2013-08-02 13:30:00,71.95,72.34,71.9,72.34,109200.0,43.5494,43.7854,43.5191,43.7854,109200.0
2013-08-02 14:00:00,72.34,72.34,72.06,72.19,189800.0,43.7854,43.7854,43.616,43.6946,189800.0
2013-08-02 14:30:00,72.19,72.2,72.01,72.04,219500.0,43.6946,43.7007,43.5857,43.6039,219500.0
2013-08-02 15:00:00,72.06,72.08,72.02,72.07,139200.0,43.616,43.6281,43.5917,43.622,139200.0
2013-08-02 15:30:00,72.06,72.3,72.03,72.28,465800.0,43.616,43.7612,43.5978,43.7491,465800.0
2013-08-05 09:30:00,71.98,72.36,71.44,72.3,181800.0,43.5675,43.7975,43.2407,43.7612,181800.0
2013-08-05 10:00:00,72.32,72.33,72.07,72.33,67600.0,43.7733,43.7794,43.622,43.7794,67600.0
2013-08-05 10:30:00,72.27,72.53,72.26,72.49,70100.0,43.7431,43.9004,43.737,43.8762,70100.0
2013-08-05 11:00:00,72.5,72.52,72.36,72.45,72400.0,43.8823,43.8944,43.7975,43.852,72400.0
2013-08-05 11:30:00,72.44,72.46,72.1,72.12,57100.0,43.846,43.8581,43.6402,43.6523,57100.0
2013-08-05 12:00:00,72.09,72.25,72.04,72.15,89500.0,43.6341,43.731,43.6039,43.6704,89500.0
2013-08-05 12:30:00,72.16,72.23,71.99,72.04,54000.0,43.6765,43.7189,43.5736,43.6039,54000.0
2013-08-05 13:00:00,72.05,72.05,71.88,72.0,42600.0,43.6099,43.6099,43.507,43.5796,42600.0
2013-08-05 13:30:00,72.0,72.08,71.98,72.08,68500.0,43.5796,43.6281,43.5675,43.6281,68500.0
2013-08-05 14:00:00,72.06,72.15,71.99,72.12,55000.0,43.616,43.6704,43.5736,43.6523,55000.0
2013-08-05 14:30:00,72.13,72.22,71.97,72.04,68900.0,43.6583,43.7128,43.5615,43.6039,68900.0
2013-08-05 15:00:00,72.03,72.05,71.93,71.97,61600.0,43.5978,43.6099,43.5373,43.5615,61600.0
2013-08-05 15:30:00,71.97,72.06,71.96,72.06,195600.0,43.5615,43.616,43.5554,43.616,195600.0
2013-08-06 09:30:00,72.08,72.5,71.98,72.23,167000.0,43.6281,43.8823,43.5675,43.7189,167000.0
2013-08-06 10:00:00,72.23,72.23,71.45,71.61,83700.0,43.7189,43.7189,43.2467,43.3436,83700.0
2013-08-06 10:30:00,71.6,71.81,71.51,71.6,118900.0,43.3375,43.4646,43.2831,43.3375,118900.0
2013-08-06 11:00:00,71.61,71.98,71.6,71.95,123100.0,43.3436,43.5675,43.3375,43.5494,123100.0
2013-08-06 11:30:00,71.98,72.14,71.94,72.14,37500.0,43.5675,43.6644,43.5433,43.6644,37500.0
2013-08-06 12:00:00,72.14,72.21,72.05,72.15,43500.0,43.6644,43.7067,43.6099,43.6704,43500.0
2013-08-06 12:30:00,72.15,72.25,72.11,72.12,44100.0,43.6704,43.731,43.6462,43.6523,44100.0
2013-08-06 13:00:00,72.12,72.15,72.04,72.1,39300.0,43.6523,43.6704,43.6039,43.6402,39300.0
2013-08-06 13:30:00,72.08,72.14,71.98,72.05,70600.0,43.6281,43.6644,43.5675,43.6099,70600.0
2013-08-06 14:00:00,72.03,72.09,71.75,72.08,216500.0,43.5978,43.6341,43.4283,43.6281,216500.0
2013-08-06 14:30:00,72.08,72.15,72.01,72.15,58000.0,43.6281,43.6704,43.5857,43.6704,58000.0
2013-08-06 15:00:00,72.15,72.49,72.15,72.47,125900.0,43.6704,43.8762,43.6704,43.8641,125900.0
2013-08-06 15:30:00,72.47,72.52,72.31,72.39,290400.0,43.8641,43.8944,43.7673,43.8157,290400.0
2013-08-07 09:30:00,72.3,72.3,71.37,71.45,121000.0,43.7612,43.7612,43.1983,43.2467,121000.0
2013-08-07 10:00:00,71.39,71.8,71.18,71.48,147300.0,43.2104,43.4586,43.0833,43.2649,147300.0
2013-08-07 10:30:00,71.39,71.46,71.2,71.32,66200.0,43.2104,43.2528,43.0954,43.1681,66200.0
2013-08-07 11:00:00,71.32,71.34,70.85,70.9,98000.0,43.1681,43.1802,42.8836,42.9138,98000.0
2013-08-07 11:30:00,70.89,71.18,70.89,71.14,132800.0,42.9078,43.0833,42.9078,43.0591,132800.0
2013-08-07 12:00:00,71.16,71.34,71.16,71.24,57100.0,43.0712,43.1802,43.0712,43.1196,57100.0
2013-08-07 12:30:00,71.24,71.57,71.23,71.54,58400.0,43.1196,43.3194,43.1136,43.3012,58400.0
2013-08-07 13:00:00,71.54,71.59,71.36,71.4,71700.0,43.3012,43.3315,43.1923,43.2165,71700.0
2013-08-07 13:30:00,71.41,71.65,71.38,71.64,34700.0,43.2225,43.3678,43.2044,43.3617,34700.0
2013-08-07 14:00:00,71.64,71.65,71.46,71.61,41500.0,43.3617,43.3678,43.2528,43.3436,41500.0
2013-08-07 14:30:00,71.6,71.73,71.57,71.69,50700.0,43.3375,43.4162,43.3194,43.392,50700.0
2013-08-07 15:00:00,71.7,71.91,71.7,71.78,60300.0,43.3981,43.5252,43.3981,43.4465,60300.0
2013-08-07 15:30:00,71.79,71.96,71.79,71.89,234800.0,43.4525,43.5554,43.4525,43.5131,234800.0
2013-08-08 09:30:00,71.93,72.6,71.69,72.57,72900.0,43.5373,43.9428,43.392,43.9246,72900.0
2013-08-08 10:00:00,72.57,72.57,71.97,72.2,77800.0,43.9246,43.9246,43.5615,43.7007,77800.0
2013-08-08 10:30:00,72.2,72.2,71.78,72.04,75600.0,43.7007,43.7007,43.4465,43.6039,75600.0
2013-08-08 11:00:00,72.04,72.04,71.75,71.98,66100.0,43.6039,43.6039,43.4283,43.5675,66100.0
2013-08-08 11:30:00,71.98,72.23,71.95,72.2,65500.0,43.5675,43.7189,43.5494,43.7007,65500.0
2013-08-08 12:00:00,72.22,72.44,72.1,72.27,60200.0,43.7128,43.846,43.6402,43.7431,60200.0
2013-08-08 12:30:00,72.27,72.4,72.25,72.33,39400.0,43.7431,43.8218,43.731,43.7794,39400.0
2013-08-08 13:00:00,72.33,72.41,72.28,72.36,48400.0,43.7794,43.8278,43.7491,43.7975,48400.0
2013-08-08 13:30:00,72.36,72.45,72.28,72.45,56000.0,43.7975,43.852,43.7491,43.852,56000.0
2013-08-08 14:00:00,72.44,72.52,72.32,72.52,60100.0,43.846,43.8944,43.7733,43.8944,60100.0
2013-08-08 14:30:00,72.52,72.53,72.4,72.42,47400.0,43.8944,43.9004,43.8218,43.8339,47400.0
2013-08-08 15:00:00,72.42,72.49,72.34,72.39,81600.0,43.8339,43.8762,43.7854,43.8157,81600.0
2013-08-08 15:30:00,72.39,72.39,72.14,72.22,314600.0,43.8157,43.8157,43.6644,43.7128,314600.0
2013-08-09 09:30:00,72.15,72.7,72.02,72.49,63900.0,43.6704,44.0033,43.5917,43.8762,63900.0
2013-08-09 10:00:00,72.47,72.59,72.23,72.59,61400.0,43.8641,43.9368,43.7189,43.9368,61400.0
2013-08-09 10:30:00,72.6,72.75,72.47,72.49,60100.0,43.9428,44.0336,43.8641,43.8762,60100.0
2013-08-09 11:00:00,72.47,72.48,72.18,72.29,84300.0,43.8641,43.8702,43.6886,43.7552,84300.0
2013-08-09 11:30:00,72.29,72.39,72.25,72.28,33600.0,43.7552,43.8157,43.731,43.7491,33600.0
2013-08-09 12:00:00,72.28,72.31,72.12,72.26,35600.0,43.7491,43.7673,43.6523,43.737,35600.0
2013-08-09 12:30:00,72.26,72.55,72.26,72.53,37000.0,43.737,43.9125,43.737,43.9004,37000.0
2013-08-09 13:00:00,72.53,72.67,72.52,72.64,43400.0,43.9004,43.9852,43.8944,43.967,43400.0
2013-08-09 13:30:00,72.66,72.74,72.58,72.58,48500.0,43.9791,44.0275,43.9307,43.9307,48500.0
2013-08-09 14:00:00,72.59,72.61,72.49,72.52,31400.0,43.9368,43.9489,43.8762,43.8944,31400.0
2013-08-09 14:30:00,72.51,72.54,72.3,72.32,29500.0,43.8883,43.9065,43.7612,43.7733,29500.0
2013-08-09 15:00:00,72.33,72.36,72.24,72.32,64600.0,43.7794,43.7975,43.7249,43.7733,64600.0
2013-08-09 15:30:00,72.31,72.31,72.12,72.17,144700.0,43.7673,43.7673,43.6523,43.6825,144700.0
2013-08-12 09:30:00,71.8,71.92,71.39,71.44,130400.0,43.4586,43.5312,43.2104,43.2407,130400.0
2013-08-12 10:00:00,71.43,71.59,71.18,71.18,56600.0,43.2346,43.3315,43.0833,43.0833,56600.0
2013-08-12 10:30:00,71.22,71.59,71.2,71.43,77300.0,43.1075,43.3315,43.0954,43.2346,77300.0
2013-08-12 11:00:00,71.43,71.56,71.37,71.56,136500.0,43.2346,43.3133,43.1983,43.3133,136500.0
2013-08-12 11:30:00,71.56,71.64,71.5,71.58,111200.0,43.3133,43.3617,43.277,43.3254,111200.0
2013-08-12 12:00:00,71.57,71.62,71.43,71.43,21200.0,43.3194,43.3496,43.2346,43.2346,21200.0
2013-08-12 12:30:00,71.43,71.67,71.37,71.6,29000.0,43.2346,43.3799,43.1983,43.3375,29000.0
2013-08-12 13:00:00,71.62,71.68,71.4,71.48,33000.0,43.3496,43.386,43.2165,43.2649,33000.0
2013-08-12 13:30:00,71.46,71.46,71.15,71.27,55500.0,43.2528,43.2528,43.0652,43.1378,55500.0
2013-08-12 14:00:00,71.25,71.49,71.25,71.42,30900.0,43.1257,43.271,43.1257,43.2286,30900.0
2013-08-12 14:30:00,71.43,71.44,71.25,71.28,25600.0,43.2346,43.2407,43.1257,43.1438,25600.0
2013-08-12 15:00:00,71.27,71.43,71.23,71.39,59400.0,43.1378,43.2346,43.1136,43.2104,59400.0
2013-08-12 15:30:00,71.39,71.64,71.39,71.55,164500.0,43.2104,43.3617,43.2104,43.3073,164500.0
2013-08-13 09:30:00,71.5,72.7,71.34,72.48,230500.0,43.277,44.0033,43.1802,43.8702,230500.0
2013-08-13 10:00:00,72.4,72.83,72.04,72.79,231200.0,43.8218,44.082,43.6039,44.0578,231200.0
2013-08-13 10:30:00,72.78,73.03,72.47,72.8,157900.0,44.0518,44.2031,43.8641,44.0639,157900.0
2013-08-13 11:00:00,72.8,73.66,72.78,73.31,348800.0,44.0639,44.5844,44.0518,44.3725,348800.0
2013-08-13 11:30:00,73.33,73.89,73.21,73.88,244200.0,44.3847,44.7236,44.312,44.7176,244200.0
2013-08-13 12:00:00,73.89,74.45,73.89,74.38,253900.0,44.7236,45.0626,44.7236,45.0202,253900.0
2013-08-13 12:30:00,74.39,74.64,74.23,74.31,150700.0,45.0262,45.1776,44.9294,44.9778,150700.0
2013-08-13 13:00:00,74.3,74.34,74.06,74.18,150900.0,44.9718,44.996,44.8265,44.8991,150900.0
2013-08-13 13:30:00,74.19,74.23,74.07,74.16,65900.0,44.9052,44.9294,44.8326,44.887,65900.0
2013-08-13 14:00:00,74.16,74.48,74.03,74.33,170000.0,44.887,45.0807,44.8083,44.9899,170000.0
2013-08-13 14:30:00,74.33,74.65,74.24,74.57,246100.0,44.9899,45.1836,44.9355,45.1352,246100.0
2013-08-13 15:00:00,74.55,74.72,74.47,74.63,208000.0,45.1231,45.226,45.0747,45.1715,208000.0
2013-08-13 15:30:00,74.61,74.63,74.36,74.44,420400.0,45.1594,45.1715,45.0081,45.0565,420400.0
2013-08-14 09:30:00,74.35,74.58,73.76,74.06,241900.0,45.002,45.1412,44.6449,44.8265,241900.0
2013-08-14 10:00:00,74.08,74.21,73.68,73.74,143900.0,44.8386,44.9173,44.5965,44.6328,143900.0
2013-08-14 10:30:00,73.76,73.76,73.23,73.49,191300.0,44.6449,44.6449,44.3241,44.4815,191300.0
2013-08-14 11:00:00,73.5,73.66,73.26,73.52,142600.0,44.4876,44.5844,44.3423,44.4997,142600.0
2013-08-14 11:30:00,73.51,73.84,73.5,73.71,112000.0,44.4936,44.6933,44.4876,44.6147,112000.0
2013-08-14 12:00:00,73.7,73.97,73.59,73.97,132200.0,44.6086,44.772,44.542,44.772,132200.0
2013-08-14 12:30:00,73.96,74.2,73.96,74.2,139300.0,44.766,44.9112,44.766,44.9112,139300.0
2013-08-14 13:00:00,74.21,74.28,73.8,73.8,119200.0,44.9173,44.9597,44.6691,44.6691,119200.0
2013-08-14 13:30:00,73.79,74.01,73.67,73.86,76400.0,44.6631,44.7962,44.5904,44.7054,76400.0
2013-08-14 14:00:00,73.86,73.96,73.83,73.92,58300.0,44.7054,44.766,44.6873,44.7418,58300.0
2013-08-14 14:30:00,73.92,74.0,73.81,73.88,61300.0,44.7418,44.7902,44.6752,44.7176,61300.0
2013-08-14 15:00:00,73.88,74.0,73.77,73.77,116400.0,44.7176,44.7902,44.651,44.651,116400.0
2013-08-14 15:30:00,73.76,73.98,73.75,73.95,245500.0,44.6449,44.7781,44.6389,44.7599,245500.0
2013-08-15 09:30:00,73.61,75.37,73.32,75.2,475600.0,44.5541,45.6194,44.3786,45.5165,475600.0
2013-08-15 10:00:00,75.19,75.19,74.5,74.5,288600.0,45.5105,45.5105,45.0928,45.0928,288600.0
2013-08-15 10:30:00,74.5,74.64,74.23,74.33,281000.0,45.0928,45.1776,44.9294,44.9899,281000.0
2013-08-15 11:00:00,74.32,74.97,74.28,74.97,246300.0,44.9839,45.3773,44.9597,45.3773,246300.0
2013-08-15 11:30:00,74.98,75.0,74.77,74.84,158100.0,45.3834,45.3955,45.2562,45.2986,158100.0
2013-08-15 12:00:00,74.83,75.17,74.81,74.9,124500.0,45.2926,45.4984,45.2805,45.3349,124500.0
2013-08-15 12:30:00,74.9,74.96,74.63,74.73,88400.0,45.3349,45.3712,45.1715,45.232,88400.0
2013-08-15 13:00:00,74.76,74.78,74.61,74.68,107000.0,45.2502,45.2623,45.1594,45.2018,107000.0
2013-08-15 13:30:00,74.68,74.75,74.62,74.68,79700.0,45.2018,45.2441,45.1655,45.2018,79700.0
2013-08-15 14:00:00,74.67,74.7,74.41,74.49,113100.0,45.1957,45.2139,45.0383,45.0868,113100.0
2013-08-15 14:30:00,74.5,74.59,74.43,74.55,115200.0,45.0928,45.1473,45.0505,45.1231,115200.0
2013-08-15 15:00:00,74.55,74.7,74.43,74.69,184300.0,45.1231,45.2139,45.0505,45.2078,184300.0
2013-08-15 15:30:00,74.7,74.97,74.62,74.83,414900.0,45.2139,45.3773,45.1655,45.2926,414900.0
2013-08-16 09:30:00,74.64,74.89,74.27,74.4,338400.0,45.1776,45.3289,44.9536,45.0323,338400.0
2013-08-16 10:00:00,74.36,74.45,73.93,73.94,129100.0,45.0081,45.0626,44.7478,44.7539,129100.0
2013-08-16 10:30:00,73.93,74.24,73.9,74.08,113600.0,44.7478,44.9355,44.7297,44.8386,113600.0
2013-08-16 11:00:00,74.07,74.08,73.67,73.75,144200.0,44.8326,44.8386,44.5904,44.6389,144200.0
2013-08-16 11:30:00,73.74,73.99,73.73,73.77,60400.0,44.6328,44.7841,44.6268,44.651,60400.0
2013-08-16 12:00:00,73.77,73.87,73.53,73.53,105900.0,44.651,44.7115,44.5057,44.5057,105900.0
2013-08-16 12:30:00,73.52,73.61,73.32,73.34,105800.0,44.4997,44.5541,44.3786,44.3907,105800.0
2013-08-16 13:00:00,73.34,73.77,73.27,73.75,121100.0,44.3907,44.651,44.3483,44.6389,121100.0
2013-08-16 13:30:00,73.72,73.98,73.63,73.9,95600.0,44.6207,44.7781,44.5662,44.7297,95600.0
2013-08-16 14:00:00,73.9,73.9,73.52,73.58,108400.0,44.7297,44.7297,44.4997,44.536,108400.0
2013-08-16 14:30:00,73.58,73.69,73.49,73.55,148700.0,44.536,44.6026,44.4815,44.5178,148700.0
2013-08-16 15:00:00,73.56,73.6,73.32,73.58,138900.0,44.5239,44.5481,44.3786,44.536,138900.0
2013-08-16 15:30:00,73.58,73.63,73.2,73.35,400200.0,44.536,44.5662,44.306,44.3968,400200.0
2013-08-19 09:30:00,72.83,73.33,72.26,72.99,199200.0,44.082,44.3847,43.737,44.1789,199200.0
2013-08-19 10:00:00,72.97,73.18,72.92,72.96,303700.0,44.1668,44.2939,44.1365,44.1607,303700.0
2013-08-19 10:30:00,72.96,73.08,72.66,72.68,184800.0,44.1607,44.2333,43.9791,43.9912,184800.0
2013-08-19 11:00:00,72.68,72.71,72.4,72.63,216200.0,43.9912,44.0094,43.8218,43.961,216200.0
2013-08-19 11:30:00,72.59,72.64,72.32,72.43,187600.0,43.9368,43.967,43.7733,43.8399,187600.0
2013-08-19 12:00:00,72.43,72.68,72.4,72.53,95000.0,43.8399,43.9912,43.8218,43.9004,95000.0
2013-08-19 12:30:00,72.51,72.55,72.34,72.46,103100.0,43.8883,43.9125,43.7854,43.8581,103100.0
2013-08-19 13:00:00,72.46,72.51,72.36,72.43,132000.0,43.8581,43.8883,43.7975,43.8399,132000.0
2013-08-19 13:30:00,72.43,72.5,72.26,72.38,92000.0,43.8399,43.8823,43.737,43.8096,92000.0
2013-08-19 14:00:00,72.39,72.41,72.28,72.37,144900.0,43.8157,43.8278,43.7491,43.8036,144900.0
2013-08-19 14:30:00,72.37,72.61,72.31,72.6,245200.0,43.8036,43.9489,43.7673,43.9428,245200.0
2013-08-19 15:00:00,72.59,72.62,72.47,72.51,251700.0,43.9368,43.9549,43.8641,43.8883,251700.0
2013-08-19 15:30:00,72.49,72.52,72.3,72.31,248100.0,43.8762,43.8944,43.7612,43.7673,248100.0
2013-08-20 09:30:00,72.35,72.54,71.8,72.05,108200.0,43.7915,43.9065,43.4586,43.6099,108200.0
2013-08-20 10:00:00,72.06,72.48,72.04,72.27,120700.0,43.616,43.8702,43.6039,43.7431,120700.0
2013-08-20 10:30:00,72.26,72.26,72.04,72.08,102900.0,43.737,43.737,43.6039,43.6281,102900.0
2013-08-20 11:00:00,72.08,72.17,72.03,72.04,152200.0,43.6281,43.6825,43.5978,43.6039,152200.0
2013-08-20 11:30:00,72.03,72.43,72.03,72.32,221100.0,43.5978,43.8399,43.5978,43.7733,221100.0
2013-08-20 12:00:00,72.35,72.41,72.23,72.33,80100.0,43.7915,43.8278,43.7189,43.7794,80100.0
2013-08-20 12:30:00,72.33,72.57,72.33,72.5,173600.0,43.7794,43.9246,43.7794,43.8823,173600.0
2013-08-20 13:00:00,72.5,72.56,72.4,72.4,59200.0,43.8823,43.9186,43.8218,43.8218,59200.0
2013-08-20 13:30:00,72.41,72.67,72.41,72.59,304500.0,43.8278,43.9852,43.8278,43.9368,304500.0
2013-08-20 14:00:00,72.6,72.6,72.38,72.47,46500.0,43.9428,43.9428,43.8096,43.8641,46500.0
2013-08-20 14:30:00,72.46,72.47,72.36,72.38,73000.0,43.8581,43.8641,43.7975,43.8096,73000.0
2013-08-20 15:00:00,72.38,72.52,72.38,72.5,90000.0,43.8096,43.8944,43.8096,43.8823,90000.0
2013-08-20 15:30:00,72.5,72.53,72.32,72.39,411400.0,43.8823,43.9004,43.7733,43.8157,411400.0
2013-08-21 09:30:00,72.48,72.73,72.07,72.41,154400.0,43.8702,44.0215,43.622,43.8278,154400.0
2013-08-21 10:00:00,72.46,72.56,72.1,72.45,193200.0,43.8581,43.9186,43.6402,43.852,193200.0
2013-08-21 10:30:00,72.49,72.49,72.22,72.22,74000.0,43.8762,43.8762,43.7128,43.7128,74000.0
2013-08-21 11:00:00,72.21,72.29,72.13,72.15,50500.0,43.7067,43.7552,43.6583,43.6704,50500.0
2013-08-21 11:30:00,72.15,72.27,71.93,72.13,60700.0,43.6704,43.7431,43.5373,43.6583,60700.0
2013-08-21 12:00:00,72.11,72.35,72.08,72.34,49900.0,43.6462,43.7915,43.6281,43.7854,49900.0
2013-08-21 12:30:00,72.38,72.56,72.29,72.54,64500.0,43.8096,43.9186,43.7552,43.9065,64500.0
2013-08-21 13:00:00,72.52,72.52,72.35,72.42,32200.0,43.8944,43.8944,43.7915,43.8339,32200.0
2013-08-21 13:30:00,72.42,72.47,72.32,72.37,37900.0,43.8339,43.8641,43.7733,43.8036,37900.0
2013-08-21 14:00:00,72.36,72.54,71.96,72.5,91900.0,43.7975,43.9065,43.5554,43.8823,91900.0
2013-08-21 14:30:00,72.5,72.8,72.5,72.6,130700.0,43.8823,44.0639,43.8823,43.9428,130700.0
2013-08-21 15:00:00,72.59,72.74,72.49,72.52,135100.0,43.9368,44.0275,43.8762,43.8944,135100.0
2013-08-21 15:30:00,72.54,72.55,72.24,72.28,203000.0,43.9065,43.9125,43.7249,43.7491,203000.0
2013-08-22 09:30:00,72.31,72.73,72.27,72.68,185700.0,43.7673,44.0215,43.7431,43.9912,185700.0
2013-08-22 10:00:00,72.69,72.75,72.33,72.45,86100.0,43.9973,44.0336,43.7794,43.852,86100.0
2013-08-22 10:30:00,72.45,72.58,72.19,72.24,106500.0,43.852,43.9307,43.6946,43.7249,106500.0
2013-08-22 11:00:00,72.24,72.35,72.19,72.23,61200.0,43.7249,43.7915,43.6946,43.7189,61200.0
2013-08-22 11:30:00,72.24,72.36,72.2,72.34,52500.0,43.7249,43.7975,43.7007,43.7854,52500.0
2013-08-22 12:00:00,72.33,72.44,72.32,72.4,21700.0,43.7794,43.846,43.7733,43.8218,21700.0
2013-08-22 12:30:00,72.4,72.4,72.36,72.38,1200.0,43.8218,43.8218,43.7975,43.8096,1200.0
2013-08-22 13:00:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 13:30:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 14:00:00,72.38,72.38,72.38,72.38,200.0,43.8096,43.8096,43.8096,43.8096,200.0
2013-08-22 14:30:00,72.38,72.38,72.38,72.38,0.0,43.8096,43.8096,43.8096,43.8096,0.0
2013-08-22 15:00:00,72.36,72.63,72.32,72.47,17500.0,43.7975,43.961,43.7733,43.8641,17500.0
2013-08-22 15:30:00,72.55,72.8,72.39,72.65,370500.0,43.9125,44.0639,43.8157,43.9731,370500.0
2013-08-23 09:30:00,72.87,73.14,72.2,72.29,70600.0,44.1062,44.2697,43.7007,43.7552,70600.0
2013-08-23 10:00:00,72.28,72.37,71.86,71.86,72200.0,43.7491,43.8036,43.4949,43.4949,72200.0
2013-08-23 10:30:00,71.85,72.12,71.82,72.1,71200.0,43.4889,43.6523,43.4707,43.6402,71200.0
2013-08-23 11:00:00,72.1,72.13,71.81,71.84,54500.0,43.6402,43.6583,43.4646,43.4828,54500.0
2013-08-23 11:30:00,71.83,71.95,71.77,71.86,48200.0,43.4767,43.5494,43.4404,43.4949,48200.0
2013-08-23 12:00:00,71.85,71.95,71.79,71.88,53100.0,43.4889,43.5494,43.4525,43.507,53100.0
2013-08-23 12:30:00,71.88,72.03,71.85,72.02,87500.0,43.507,43.5978,43.4889,43.5917,87500.0
2013-08-23 13:00:00,72.02,72.28,71.91,72.28,82800.0,43.5917,43.7491,43.5252,43.7491,82800.0
2013-08-23 13:30:00,72.29,72.55,72.29,72.52,24900.0,43.7552,43.9125,43.7552,43.8944,24900.0
2013-08-23 14:00:00,72.53,72.54,72.41,72.5,22200.0,43.9004,43.9065,43.8278,43.8823,22200.0
2013-08-23 14:30:00,72.51,72.65,72.51,72.64,35800.0,43.8883,43.9731,43.8883,43.967,35800.0
2013-08-23 15:00:00,72.64,72.71,72.47,72.7,77000.0,43.967,44.0094,43.8641,44.0033,77000.0
2013-08-23 15:30:00,72.7,72.72,72.57,72.58,157600.0,44.0033,44.0154,43.9246,43.9307,157600.0
2013-08-26 09:30:00,72.53,73.05,72.42,72.56,235000.0,43.9004,44.2152,43.8339,43.9186,235000.0
2013-08-26 10:00:00,72.56,72.63,72.33,72.43,145000.0,43.9186,43.961,43.7794,43.8399,145000.0
2013-08-26 10:30:00,72.43,72.55,72.32,72.43,73600.0,43.8399,43.9125,43.7733,43.8399,73600.0
2013-08-26 11:00:00,72.43,72.55,72.39,72.52,97600.0,43.8399,43.9125,43.8157,43.8944,97600.0
2013-08-26 11:30:00,72.48,72.51,72.3,72.32,161200.0,43.8702,43.8883,43.7612,43.7733,161200.0
2013-08-26 12:00:00,72.32,72.41,72.28,72.28,121400.0,43.7733,43.8278,43.7491,43.7491,121400.0
2013-08-26 12:30:00,72.29,72.41,72.29,72.31,51600.0,43.7552,43.8278,43.7552,43.7673,51600.0
2013-08-26 13:00:00,72.32,72.33,72.23,72.3,141600.0,43.7733,43.7794,43.7189,43.7612,141600.0
2013-08-26 13:30:00,72.3,72.39,72.21,72.36,165200.0,43.7612,43.8157,43.7067,43.7975,165200.0
2013-08-26 14:00:00,72.36,72.43,72.35,72.35,102200.0,43.7975,43.8399,43.7915,43.7915,102200.0
2013-08-26 14:30:00,72.35,72.42,72.33,72.39,111400.0,43.7915,43.8339,43.7794,43.8157,111400.0
2013-08-26 15:00:00,72.39,72.39,72.07,72.15,223600.0,43.8157,43.8157,43.622,43.6704,223600.0
2013-08-26 15:30:00,72.15,72.21,71.92,71.93,438600.0,43.6704,43.7067,43.5312,43.5373,438600.0
2013-08-27 09:30:00,71.6,71.62,70.83,71.17,125400.0,43.3375,43.3496,42.8715,43.0773,125400.0
2013-08-27 10:00:00,71.14,71.28,70.95,71.06,59200.0,43.0591,43.1438,42.9441,43.0107,59200.0
2013-08-27 10:30:00,71.07,71.47,71.0,71.32,153800.0,43.0167,43.2588,42.9744,43.1681,153800.0
2013-08-27 11:00:00,71.28,71.32,71.08,71.25,84500.0,43.1438,43.1681,43.0228,43.1257,84500.0
2013-08-27 11:30:00,71.2,71.23,70.87,70.92,85000.0,43.0954,43.1136,42.8957,42.9259,85000.0
2013-08-27 12:00:00,70.91,71.03,70.85,70.95,36500.0,42.9199,42.9925,42.8836,42.9441,36500.0
2013-08-27 12:30:00,70.93,71.13,70.85,70.92,42600.0,42.932,43.0531,42.8836,42.9259,42600.0
2013-08-27 13:00:00,70.85,70.95,70.8,70.85,61200.0,42.8836,42.9441,42.8533,42.8836,61200.0
2013-08-27 13:30:00,70.87,71.02,70.83,70.84,59300.0,42.8957,42.9865,42.8715,42.8775,59300.0
2013-08-27 14:00:00,70.83,71.0,70.68,70.83,137000.0,42.8715,42.9744,42.7807,42.8715,137000.0
2013-08-27 14:30:00,70.8,70.83,70.52,70.52,60300.0,42.8533,42.8715,42.6838,42.6838,60300.0
2013-08-27 15:00:00,70.52,70.67,70.37,70.42,103800.0,42.6838,42.7746,42.593,42.6233,103800.0
2013-08-27 15:30:00,70.42,70.79,70.31,70.49,427800.0,42.6233,42.8473,42.5567,42.6657,427800.0
2013-08-28 09:30:00,70.61,71.19,70.61,71.14,136800.0,42.7383,43.0894,42.7383,43.0591,136800.0
2013-08-28 10:00:00,71.14,71.3,70.98,71.21,88200.0,43.0591,43.156,42.9623,43.1015,88200.0
2013-08-28 10:30:00,71.21,71.22,71.02,71.09,44600.0,43.1015,43.1075,42.9865,43.0288,44600.0
2013-08-28 11:00:00,71.08,71.17,71.0,71.05,95900.0,43.0228,43.0773,42.9744,43.0046,95900.0
2013-08-28 11:30:00,71.04,71.2,70.9,71.19,80300.0,42.9986,43.0954,42.9138,43.0894,80300.0
2013-08-28 12:00:00,71.19,71.37,71.11,71.35,70100.0,43.0894,43.1983,43.0409,43.1862,70100.0
2013-08-28 12:30:00,71.37,71.41,71.06,71.06,39700.0,43.1983,43.2225,43.0107,43.0107,39700.0
2013-08-28 13:00:00,71.07,71.23,70.94,70.99,141800.0,43.0167,43.1136,42.9381,42.9683,141800.0
2013-08-28 13:30:00,71.0,71.03,70.91,70.99,76200.0,42.9744,42.9925,42.9199,42.9683,76200.0
2013-08-28 14:00:00,70.99,71.02,70.78,70.99,89600.0,42.9683,42.9865,42.8412,42.9683,89600.0
2013-08-28 14:30:00,70.99,70.99,70.73,70.8,132500.0,42.9683,42.9683,42.8109,42.8533,132500.0
2013-08-28 15:00:00,70.79,71.01,70.77,70.85,56600.0,42.8473,42.9804,42.8352,42.8836,56600.0
2013-08-28 15:30:00,70.86,70.91,70.62,70.74,231100.0,42.8896,42.9199,42.7444,42.817,231100.0
2013-08-29 09:30:00,70.33,71.17,70.31,70.72,79600.0,42.5688,43.0773,42.5567,42.8049,79600.0
2013-08-29 10:00:00,70.8,70.91,70.31,70.4,160100.0,42.8533,42.9199,42.5567,42.6112,160100.0
2013-08-29 10:30:00,70.39,70.69,70.37,70.51,98400.0,42.6052,42.7867,42.593,42.6778,98400.0
2013-08-29 11:00:00,70.54,70.8,70.44,70.75,58900.0,42.6959,42.8533,42.6354,42.8231,58900.0
2013-08-29 11:30:00,70.75,70.88,70.63,70.83,65900.0,42.8231,42.9017,42.7504,42.8715,65900.0
2013-08-29 12:00:00,70.83,70.9,70.69,70.72,40500.0,42.8715,42.9138,42.7867,42.8049,40500.0
2013-08-29 12:30:00,70.7,70.85,70.54,70.78,39400.0,42.7928,42.8836,42.6959,42.8412,39400.0
2013-08-29 13:00:00,70.8,71.05,70.66,70.75,44400.0,42.8533,43.0046,42.7686,42.8231,44400.0
2013-08-29 13:30:00,70.77,70.77,70.57,70.66,124800.0,42.8352,42.8352,42.7141,42.7686,124800.0
2013-08-29 14:00:00,70.66,71.02,70.66,70.96,88700.0,42.7686,42.9865,42.7686,42.9502,88700.0
2013-08-29 14:30:00,70.99,71.21,70.88,70.9,83900.0,42.9683,43.1015,42.9017,42.9138,83900.0
2013-08-29 15:00:00,70.91,70.95,70.56,70.57,89800.0,42.9199,42.9441,42.708,42.7141,89800.0
2013-08-29 15:30:00,70.57,70.59,70.41,70.48,304100.0,42.7141,42.7262,42.6173,42.6596,304100.0
2013-08-30 09:30:00,70.6,71.29,70.31,70.77,92600.0,42.7323,43.1499,42.5567,42.8352,92600.0
2013-08-30 10:00:00,70.78,70.78,70.43,70.7,114300.0,42.8412,42.8412,42.6294,42.7928,114300.0
2013-08-30 10:30:00,70.66,70.89,70.61,70.87,58200.0,42.7686,42.9078,42.7383,42.8957,58200.0
2013-08-30 11:00:00,70.85,71.16,70.79,71.0,49000.0,42.8836,43.0712,42.8473,42.9744,49000.0
2013-08-30 11:30:00,70.97,70.99,70.73,70.73,38900.0,42.9562,42.9683,42.8109,42.8109,38900.0
2013-08-30 12:00:00,70.73,70.98,70.71,70.93,46800.0,42.8109,42.9623,42.7988,42.932,46800.0
2013-08-30 12:30:00,70.92,71.02,70.9,70.97,32600.0,42.9259,42.9865,42.9138,42.9562,32600.0
2013-08-30 13:00:00,70.95,71.25,70.76,71.02,74900.0,42.9441,43.1257,42.8291,42.9865,74900.0
2013-08-30 13:30:00,71.01,71.1,70.93,70.94,48000.0,42.9804,43.0349,42.932,42.9381,48000.0
2013-08-30 14:00:00,70.95,71.07,70.92,71.0,49700.0,42.9441,43.0167,42.9259,42.9744,49700.0
2013-08-30 14:30:00,71.0,71.24,70.99,71.21,49700.0,42.9744,43.1196,42.9683,43.1015,49700.0
2013-08-30 15:00:00,71.22,71.27,71.13,71.19,74200.0,43.1075,43.1378,43.0531,43.0894,74200.0
2013-08-30 15:30:00,71.19,71.19,70.91,71.11,231400.0,43.0894,43.0894,42.9199,43.0409,231400.0
2013-09-03 09:30:00,71.98,72.46,71.66,72.44,118600.0,43.5675,43.8581,43.3738,43.846,118600.0
2013-09-03 10:00:00,72.44,72.61,72.34,72.55,137000.0,43.846,43.9489,43.7854,43.9125,137000.0
2013-09-03 10:30:00,72.55,72.68,72.48,72.51,70600.0,43.9125,43.9912,43.8702,43.8883,70600.0
2013-09-03 11:00:00,72.53,72.72,72.52,72.58,106100.0,43.9004,44.0154,43.8944,43.9307,106100.0
2013-09-03 11:30:00,72.58,72.68,72.45,72.49,93500.0,43.9307,43.9912,43.852,43.8762,93500.0
2013-09-03 12:00:00,72.51,72.51,72.21,72.23,39700.0,43.8883,43.8883,43.7067,43.7189,39700.0
2013-09-03 12:30:00,72.24,72.27,72.04,72.17,62500.0,43.7249,43.7431,43.6039,43.6825,62500.0
2013-09-03 13:00:00,72.16,72.2,72.01,72.09,82600.0,43.6765,43.7007,43.5857,43.6341,82600.0
2013-09-03 13:30:00,72.08,72.29,72.04,72.15,78200.0,43.6281,43.7552,43.6039,43.6704,78200.0
2013-09-03 14:00:00,72.16,72.29,72.1,72.25,76800.0,43.6765,43.7552,43.6402,43.731,76800.0
2013-09-03 14:30:00,72.22,72.25,72.01,72.2,86300.0,43.7128,43.731,43.5857,43.7007,86300.0
2013-09-03 15:00:00,72.22,72.37,72.18,72.22,61100.0,43.7128,43.8036,43.6886,43.7128,61100.0
2013-09-03 15:30:00,72.21,72.41,72.17,72.34,166900.0,43.7067,43.8278,43.6825,43.7854,166900.0
2013-09-04 09:30:00,72.61,72.73,72.11,72.41,182900.0,43.9489,44.0215,43.6462,43.8278,182900.0
2013-09-04 10:00:00,72.42,72.98,72.42,72.75,189600.0,43.8339,44.1728,43.8339,44.0336,189600.0
2013-09-04 10:30:00,72.77,73.29,72.69,73.2,152900.0,44.0457,44.3604,43.9973,44.306,152900.0
2013-09-04 11:00:00,73.18,73.38,73.14,73.37,61500.0,44.2939,44.4149,44.2697,44.4089,61500.0
2013-09-04 11:30:00,73.37,73.55,73.36,73.42,61900.0,44.4089,44.5178,44.4028,44.4391,61900.0
2013-09-04 12:00:00,73.42,73.5,73.31,73.47,82900.0,44.4391,44.4876,44.3725,44.4694,82900.0
2013-09-04 12:30:00,73.47,73.54,73.24,73.32,94300.0,44.4694,44.5118,44.3302,44.3786,94300.0
2013-09-04 13:00:00,73.32,73.62,73.29,73.62,119700.0,44.3786,44.5602,44.3604,44.5602,119700.0
2013-09-04 13:30:00,73.63,73.85,73.6,73.65,129200.0,44.5662,44.6994,44.5481,44.5783,129200.0
2013-09-04 14:00:00,73.65,73.7,73.47,73.55,99800.0,44.5783,44.6086,44.4694,44.5178,99800.0
2013-09-04 14:30:00,73.54,73.78,73.49,73.72,70200.0,44.5118,44.657,44.4815,44.6207,70200.0
2013-09-04 15:00:00,73.71,73.72,73.44,73.61,171300.0,44.6147,44.6207,44.4512,44.5541,171300.0
2013-09-04 15:30:00,73.62,73.67,73.47,73.65,291800.0,44.5602,44.5904,44.4694,44.5783,291800.0
2013-09-05 09:30:00,73.46,73.89,73.28,73.33,123700.0,44.4633,44.7236,44.3544,44.3847,123700.0
2013-09-05 10:00:00,73.33,73.52,73.31,73.46,50800.0,44.3847,44.4997,44.3725,44.4633,50800.0
2013-09-05 10:30:00,73.44,73.55,73.27,73.43,99500.0,44.4512,44.5178,44.3483,44.4452,99500.0
2013-09-05 11:00:00,73.42,73.57,73.42,73.52,80500.0,44.4391,44.5299,44.4391,44.4997,80500.0
2013-09-05 11:30:00,73.51,73.59,73.48,73.5,78600.0,44.4936,44.542,44.4754,44.4876,78600.0
2013-09-05 12:00:00,73.5,73.59,73.46,73.56,91000.0,44.4876,44.542,44.4633,44.5239,91000.0
2013-09-05 12:30:00,73.57,73.57,73.49,73.5,43900.0,44.5299,44.5299,44.4815,44.4876,43900.0
2013-09-05 13:00:00,73.49,73.51,73.13,73.13,52700.0,44.4815,44.4936,44.2636,44.2636,52700.0
2013-09-05 13:30:00,73.13,73.43,73.11,73.35,75100.0,44.2636,44.4452,44.2515,44.3968,75100.0
2013-09-05 14:00:00,73.35,73.35,73.27,73.29,55900.0,44.3968,44.3968,44.3483,44.3604,55900.0
2013-09-05 14:30:00,73.29,73.31,73.16,73.17,73100.0,44.3604,44.3725,44.2818,44.2878,73100.0
2013-09-05 15:00:00,73.17,73.21,73.04,73.13,105900.0,44.2878,44.312,44.2091,44.2636,105900.0
2013-09-05 15:30:00,73.13,73.39,73.07,73.37,283500.0,44.2636,44.421,44.2273,44.4089,283500.0
2013-09-06 09:30:00,73.17,73.18,72.14,72.22,211400.0,44.563,44.5691,43.9357,43.9844,211400.0
2013-09-06 10:00:00,72.22,72.37,72.0,72.2,268100.0,43.9844,44.0757,43.8504,43.9722,268100.0
2013-09-06 10:30:00,72.2,72.36,72.1,72.32,202700.0,43.9722,44.0697,43.9113,44.0453,202700.0
2013-09-06 11:00:00,72.35,72.59,72.32,72.49,81000.0,44.0636,44.2097,44.0453,44.1488,81000.0
2013-09-06 11:30:00,72.52,72.61,72.36,72.4,101300.0,44.1671,44.2219,44.0697,44.094,101300.0
2013-09-06 12:00:00,72.41,72.48,72.32,72.36,100600.0,44.1001,44.1427,44.0453,44.0697,100600.0
2013-09-06 12:30:00,72.36,72.66,72.36,72.56,90000.0,44.0697,44.2524,44.0697,44.1915,90000.0
2013-09-06 13:00:00,72.55,72.75,72.52,72.69,65900.0,44.1854,44.3072,44.1671,44.2706,65900.0
2013-09-06 13:30:00,72.68,72.8,72.61,72.8,87300.0,44.2645,44.3376,44.2219,44.3376,87300.0
2013-09-06 14:00:00,72.79,72.98,72.7,72.84,66100.0,44.3315,44.4473,44.2767,44.362,66100.0
2013-09-06 14:30:00,72.85,72.9,72.57,72.62,91900.0,44.3681,44.3985,44.1975,44.228,91900.0
2013-09-06 15:00:00,72.63,72.72,72.5,72.64,100100.0,44.2341,44.2889,44.1549,44.2402,100100.0
2013-09-06 15:30:00,72.64,72.66,72.36,72.42,213100.0,44.2402,44.2524,44.0697,44.1062,213100.0
2013-09-09 09:30:00,72.57,72.87,72.39,72.83,58200.0,44.1975,44.3803,44.0879,44.3559,58200.0
2013-09-09 10:00:00,72.83,72.83,72.26,72.4,83800.0,44.3559,44.3559,44.0087,44.094,83800.0
2013-09-09 10:30:00,72.36,72.55,72.28,72.31,41600.0,44.0697,44.1854,44.0209,44.0392,41600.0
2013-09-09 11:00:00,72.31,72.6,72.31,72.59,35000.0,44.0392,44.2158,44.0392,44.2097,35000.0
2013-09-09 11:30:00,72.61,72.7,72.39,72.39,132500.0,44.2219,44.2767,44.0879,44.0879,132500.0
2013-09-09 12:00:00,72.39,72.44,72.27,72.32,59500.0,44.0879,44.1184,44.0148,44.0453,59500.0
2013-09-09 12:30:00,72.31,72.45,72.26,72.45,60300.0,44.0392,44.1245,44.0087,44.1245,60300.0
2013-09-09 13:00:00,72.44,72.53,72.3,72.49,108600.0,44.1184,44.1732,44.0331,44.1488,108600.0
2013-09-09 13:30:00,72.5,72.59,72.44,72.58,41800.0,44.1549,44.2097,44.1184,44.2036,41800.0
2013-09-09 14:00:00,72.58,72.65,72.49,72.52,76700.0,44.2036,44.2463,44.1488,44.1671,76700.0
2013-09-09 14:30:00,72.53,72.63,72.42,72.57,82500.0,44.1732,44.2341,44.1062,44.1975,82500.0
2013-09-09 15:00:00,72.58,72.68,72.38,72.43,107000.0,44.2036,44.2645,44.0818,44.1123,107000.0
2013-09-09 15:30:00,72.42,72.53,72.4,72.52,211700.0,44.1062,44.1732,44.094,44.1671,211700.0
2013-09-10 09:30:00,72.83,73.25,72.73,73.16,104100.0,44.3559,44.6117,44.295,44.5569,104100.0
2013-09-10 10:00:00,73.21,73.43,73.17,73.27,85500.0,44.5873,44.7213,44.563,44.6239,85500.0
2013-09-10 10:30:00,73.28,73.74,73.27,73.53,201000.0,44.63,44.9101,44.6239,44.7822,201000.0
2013-09-10 11:00:00,73.54,73.61,73.42,73.54,128700.0,44.7883,44.8309,44.7152,44.7883,128700.0
2013-09-10 11:30:00,73.5,73.52,73.28,73.36,93400.0,44.7639,44.7761,44.63,44.6787,93400.0
2013-09-10 12:00:00,73.37,73.4,73.14,73.23,167600.0,44.6848,44.703,44.5447,44.5995,167600.0
2013-09-10 12:30:00,73.25,73.34,73.25,73.28,89800.0,44.6117,44.6665,44.6117,44.63,89800.0
2013-09-10 13:00:00,73.3,73.37,73.26,73.29,99000.0,44.6421,44.6848,44.6178,44.6361,99000.0
2013-09-10 13:30:00,73.29,73.32,73.14,73.16,53300.0,44.6361,44.6543,44.5447,44.5569,53300.0
2013-09-10 14:00:00,73.17,73.26,73.11,73.16,103500.0,44.563,44.6178,44.5264,44.5569,103500.0
2013-09-10 14:30:00,73.15,73.26,73.11,73.19,96600.0,44.5508,44.6178,44.5264,44.5751,96600.0
2013-09-10 15:00:00,73.18,73.26,73.11,73.22,188300.0,44.5691,44.6178,44.5264,44.5934,188300.0
2013-09-10 15:30:00,73.21,73.24,73.11,73.23,273400.0,44.5873,44.6056,44.5264,44.5995,273400.0
2013-09-11 09:30:00,73.18,73.66,73.13,73.22,110900.0,44.5691,44.8614,44.5386,44.5934,110900.0
2013-09-11 10:00:00,73.23,73.36,72.68,72.72,104800.0,44.5995,44.6787,44.2645,44.2889,104800.0
2013-09-11 10:30:00,72.72,72.83,72.63,72.7,94200.0,44.2889,44.3559,44.2341,44.2767,94200.0
2013-09-11 11:00:00,72.7,72.76,72.6,72.74,82500.0,44.2767,44.3133,44.2158,44.3011,82500.0
2013-09-11 11:30:00,72.74,72.81,72.72,72.77,111100.0,44.3011,44.3437,44.2889,44.3194,111100.0
2013-09-11 12:00:00,72.77,72.77,72.71,72.75,61800.0,44.3194,44.3194,44.2828,44.3072,61800.0
2013-09-11 12:30:00,72.75,72.84,72.63,72.81,71900.0,44.3072,44.362,44.2341,44.3437,71900.0
2013-09-11 13:00:00,72.82,72.92,72.78,72.88,69000.0,44.3498,44.4107,44.3254,44.3863,69000.0
2013-09-11 13:30:00,72.88,72.97,72.67,72.73,72100.0,44.3863,44.4412,44.2585,44.295,72100.0
2013-09-11 14:00:00,72.75,72.82,72.64,72.68,78900.0,44.3072,44.3498,44.2402,44.2645,78900.0
2013-09-11 14:30:00,72.67,72.74,72.67,72.7,140700.0,44.2585,44.3011,44.2585,44.2767,140700.0
2013-09-11 15:00:00,72.7,72.83,72.69,72.74,168300.0,44.2767,44.3559,44.2706,44.3011,168300.0
2013-09-11 15:30:00,72.73,72.77,72.67,72.7,465900.0,44.295,44.3194,44.2585,44.2767,465900.0
2013-09-12 09:30:00,72.57,73.18,72.25,73.13,186800.0,44.1975,44.5691,44.0027,44.5386,186800.0
2013-09-12 10:00:00,73.14,73.38,73.03,73.38,125500.0,44.5447,44.6909,44.4777,44.6909,125500.0
2013-09-12 10:30:00,73.39,73.5,73.0,73.0,119100.0,44.697,44.7639,44.4594,44.4594,119100.0
2013-09-12 11:00:00,73.0,73.05,72.92,72.99,111200.0,44.4594,44.4899,44.4107,44.4533,111200.0
2013-09-12 11:30:00,72.99,73.02,72.83,72.97,78800.0,44.4533,44.4716,44.3559,44.4412,78800.0
2013-09-12 12:00:00,72.96,72.97,72.78,72.89,70700.0,44.4351,44.4412,44.3254,44.3924,70700.0
2013-09-12 12:30:00,72.89,73.04,72.86,73.02,66800.0,44.3924,44.4838,44.3742,44.4716,66800.0
2013-09-12 13:00:00,73.05,73.07,72.9,72.96,127900.0,44.4899,44.5021,44.3985,44.4351,127900.0
2013-09-12 13:30:00,72.96,73.05,72.89,73.0,81600.0,44.4351,44.4899,44.3924,44.4594,81600.0
2013-09-12 14:00:00,73.0,73.03,72.88,72.89,90000.0,44.4594,44.4777,44.3863,44.3924,90000.0
2013-09-12 14:30:00,72.88,72.88,72.79,72.82,101100.0,44.3863,44.3863,44.3315,44.3498,101100.0
2013-09-12 15:00:00,72.81,72.82,72.68,72.71,154700.0,44.3437,44.3498,44.2645,44.2828,154700.0
2013-09-12 15:30:00,72.71,72.78,72.61,72.74,271600.0,44.2828,44.3254,44.2219,44.3011,271600.0
2013-09-13 09:30:00,72.76,73.12,72.69,72.92,115700.0,44.3133,44.5325,44.2706,44.4107,115700.0
2013-09-13 10:00:00,72.96,73.03,72.39,72.48,85400.0,44.4351,44.4777,44.0879,44.1427,85400.0
2013-09-13 10:30:00,72.51,72.7,72.36,72.51,53100.0,44.161,44.2767,44.0697,44.161,53100.0
2013-09-13 11:00:00,72.51,72.54,72.35,72.51,24700.0,44.161,44.1793,44.0636,44.161,24700.0
2013-09-13 11:30:00,72.52,72.66,72.49,72.49,43400.0,44.1671,44.2524,44.1488,44.1488,43400.0
2013-09-13 12:00:00,72.51,72.54,72.35,72.42,32500.0,44.161,44.1793,44.0636,44.1062,32500.0
2013-09-13 12:30:00,72.42,72.42,72.11,72.23,67800.0,44.1062,44.1062,43.9174,43.9905,67800.0
2013-09-13 13:00:00,72.24,72.24,72.11,72.16,61200.0,43.9966,43.9966,43.9174,43.9478,61200.0
2013-09-13 13:30:00,72.16,72.31,72.16,72.27,73200.0,43.9478,44.0392,43.9478,44.0148,73200.0
2013-09-13 14:00:00,72.27,72.32,72.19,72.22,97500.0,44.0148,44.0453,43.9661,43.9844,97500.0
2013-09-13 14:30:00,72.21,72.21,72.14,72.2,69700.0,43.9783,43.9783,43.9357,43.9722,69700.0
2013-09-13 15:00:00,72.2,72.25,72.13,72.19,108300.0,43.9722,44.0027,43.9296,43.9661,108300.0
2013-09-13 15:30:00,72.18,72.36,72.16,72.34,191600.0,43.96,44.0697,43.9478,44.0575,191600.0
2013-09-16 09:30:00,72.47,72.88,72.21,72.22,155600.0,44.1366,44.3863,43.9783,43.9844,155600.0
2013-09-16 10:00:00,72.23,72.5,72.17,72.32,120900.0,43.9905,44.1549,43.9539,44.0453,120900.0
2013-09-16 10:30:00,72.34,72.34,71.94,71.98,149500.0,44.0575,44.0575,43.8139,43.8382,149500.0
2013-09-16 11:00:00,72.0,72.17,71.86,71.94,118100.0,43.8504,43.9539,43.7651,43.8139,118100.0
2013-09-16 11:30:00,71.95,72.13,71.74,71.92,116100.0,43.8199,43.9296,43.692,43.8017,116100.0
2013-09-16 12:00:00,71.94,72.08,71.9,72.0,83100.0,43.8139,43.8991,43.7895,43.8504,83100.0
2013-09-16 12:30:00,72.0,72.22,71.96,72.19,114800.0,43.8504,43.9844,43.826,43.9661,114800.0
2013-09-16 13:00:00,72.21,72.26,72.07,72.15,52800.0,43.9783,44.0087,43.893,43.9418,52800.0
2013-09-16 13:30:00,72.15,72.16,71.99,72.12,89600.0,43.9418,43.9478,43.8443,43.9235,89600.0
2013-09-16 14:00:00,72.12,72.16,71.87,71.9,101600.0,43.9235,43.9478,43.7712,43.7895,101600.0
2013-09-16 14:30:00,71.9,72.0,71.79,71.85,82000.0,43.7895,43.8504,43.7225,43.759,82000.0
2013-09-16 15:00:00,71.82,71.86,71.49,71.49,165400.0,43.7408,43.7651,43.5398,43.5398,165400.0
2013-09-16 15:30:00,71.5,71.77,71.47,71.73,339800.0,43.5459,43.7103,43.5276,43.686,339800.0
2013-09-17 09:30:00,71.73,72.01,71.73,71.98,175400.0,43.686,43.8565,43.686,43.8382,175400.0
2013-09-17 10:00:00,71.96,72.0,71.58,71.58,119000.0,43.826,43.8504,43.5946,43.5946,119000.0
2013-09-17 10:30:00,71.57,71.86,71.51,71.82,150700.0,43.5885,43.7651,43.552,43.7408,150700.0
2013-09-17 11:00:00,71.81,71.87,71.7,71.77,77300.0,43.7347,43.7712,43.6677,43.7103,77300.0
2013-09-17 11:30:00,71.75,72.0,71.7,71.94,85900.0,43.6981,43.8504,43.6677,43.8139,85900.0
2013-09-17 12:00:00,71.94,71.94,71.78,71.78,50200.0,43.8139,43.8139,43.7164,43.7164,50200.0
2013-09-17 12:30:00,71.8,71.81,71.59,71.59,62200.0,43.7286,43.7347,43.6007,43.6007,62200.0
2013-09-17 13:00:00,71.6,71.76,71.6,71.74,51900.0,43.6068,43.7042,43.6068,43.692,51900.0
2013-09-17 13:30:00,71.76,71.86,71.64,71.86,63500.0,43.7042,43.7651,43.6311,43.7651,63500.0
2013-09-17 14:00:00,71.86,71.97,71.85,71.92,77900.0,43.7651,43.8321,43.759,43.8017,77900.0
2013-09-17 14:30:00,71.92,71.94,71.73,71.78,82100.0,43.8017,43.8139,43.686,43.7164,82100.0
2013-09-17 15:00:00,71.78,71.83,71.61,71.62,89400.0,43.7164,43.7469,43.6129,43.619,89400.0
2013-09-17 15:30:00,71.62,71.95,71.62,71.95,272500.0,43.619,43.8199,43.619,43.8199,272500.0
2013-09-18 09:30:00,71.72,72.05,71.58,71.94,134200.0,43.6799,43.8808,43.5946,43.8139,134200.0
2013-09-18 10:00:00,71.94,72.1,71.73,71.74,44700.0,43.8139,43.9113,43.686,43.692,44700.0
2013-09-18 10:30:00,71.74,72.02,71.72,72.01,44400.0,43.692,43.8626,43.6799,43.8565,44400.0
2013-09-18 11:00:00,72.03,72.1,71.93,72.02,43800.0,43.8687,43.9113,43.8078,43.8626,43800.0
2013-09-18 11:30:00,72.03,72.06,71.94,71.98,30600.0,43.8687,43.8869,43.8139,43.8382,30600.0
2013-09-18 12:00:00,71.97,72.03,71.95,71.95,25800.0,43.8321,43.8687,43.8199,43.8199,25800.0
2013-09-18 12:30:00,71.96,72.09,71.95,72.04,31900.0,43.826,43.9052,43.8199,43.8748,31900.0
2013-09-18 13:00:00,72.04,72.12,71.99,72.04,30200.0,43.8748,43.9235,43.8443,43.8748,30200.0
2013-09-18 13:30:00,72.04,72.11,72.01,72.05,88000.0,43.8748,43.9174,43.8565,43.8808,88000.0
2013-09-18 14:00:00,72.06,72.58,71.56,71.66,376200.0,43.8869,44.2036,43.5824,43.6433,376200.0
2013-09-18 14:30:00,71.65,71.69,71.3,71.36,285100.0,43.6372,43.6616,43.4241,43.4606,285100.0
2013-09-18 15:00:00,71.35,71.38,70.51,70.68,448500.0,43.4545,43.4728,42.9429,43.0465,448500.0
2013-09-18 15:30:00,70.69,70.9,70.28,70.9,859900.0,43.0526,43.1805,42.8029,43.1805,859900.0
2013-09-19 09:30:00,70.86,71.85,70.73,71.8,385200.0,43.1561,43.759,43.0769,43.7286,385200.0
2013-09-19 10:00:00,71.85,72.06,71.74,71.96,183900.0,43.759,43.8869,43.692,43.826,183900.0
2013-09-19 10:30:00,71.97,72.57,71.97,72.55,230700.0,43.8321,44.1975,43.8321,44.1854,230700.0
2013-09-19 11:00:00,72.55,72.86,72.53,72.61,244800.0,44.1854,44.3742,44.1732,44.2219,244800.0
2013-09-19 11:30:00,72.62,72.65,72.42,72.57,90800.0,44.228,44.2463,44.1062,44.1975,90800.0
2013-09-19 12:00:00,72.57,72.59,72.44,72.46,101000.0,44.1975,44.2097,44.1184,44.1306,101000.0
2013-09-19 12:30:00,72.45,72.53,72.29,72.3,74700.0,44.1245,44.1732,44.027,44.0331,74700.0
2013-09-19 13:00:00,72.3,72.42,72.26,72.29,106300.0,44.0331,44.1062,44.0087,44.027,106300.0
2013-09-19 13:30:00,72.3,72.72,72.28,72.69,127300.0,44.0331,44.2889,44.0209,44.2706,127300.0
2013-09-19 14:00:00,72.69,73.39,72.67,73.39,223100.0,44.2706,44.697,44.2585,44.697,223100.0
2013-09-19 14:30:00,73.38,73.69,73.25,73.56,232600.0,44.6909,44.8797,44.6117,44.8005,232600.0
2013-09-19 15:00:00,73.56,74.17,73.55,74.04,392000.0,44.8005,45.172,44.7944,45.0928,392000.0
2013-09-19 15:30:00,74.04,74.14,73.81,73.85,581700.0,45.0928,45.1537,44.9527,44.9771,581700.0
2013-09-20 09:30:00,73.93,74.82,73.79,74.81,563500.0,45.0258,45.5679,44.9406,45.5618,563500.0
2013-09-20 10:00:00,74.82,74.88,74.69,74.7,181000.0,45.5679,45.6044,45.4887,45.4948,181000.0
2013-09-20 10:30:00,74.7,74.94,74.58,74.93,245500.0,45.4948,45.641,45.4217,45.6349,245500.0
2013-09-20 11:00:00,74.93,75.31,74.83,75.31,184200.0,45.6349,45.8663,45.574,45.8663,184200.0
2013-09-20 11:30:00,75.31,75.34,74.78,74.87,151100.0,45.8663,45.8846,45.5435,45.5983,151100.0
2013-09-20 12:00:00,74.87,75.02,74.64,74.66,223700.0,45.5983,45.6897,45.4582,45.4704,223700.0
2013-09-20 12:30:00,74.66,74.95,74.65,74.77,101900.0,45.4704,45.647,45.4643,45.5374,101900.0
2013-09-20 13:00:00,74.78,75.05,74.76,74.95,134900.0,45.5435,45.7079,45.5313,45.647,134900.0
2013-09-20 13:30:00,74.96,75.07,74.91,74.93,138500.0,45.6531,45.7201,45.6227,45.6349,138500.0
2013-09-20 14:00:00,74.93,75.0,74.72,74.97,128100.0,45.6349,45.6775,45.507,45.6592,128100.0
2013-09-20 14:30:00,74.95,74.96,74.65,74.78,119400.0,45.647,45.6531,45.4643,45.5435,119400.0
2013-09-20 15:00:00,74.78,74.78,74.61,74.68,172400.0,45.5435,45.5435,45.44,45.4826,172400.0
2013-09-20 15:30:00,74.67,74.71,74.33,74.58,663100.0,45.4765,45.5009,45.2694,45.4217,663100.0
2013-09-23 09:30:00,74.31,74.54,73.69,74.0,190000.0,45.2573,45.3973,44.8797,45.0685,190000.0
2013-09-23 10:00:00,74.0,74.02,73.73,73.88,104700.0,45.0685,45.0806,44.904,44.9954,104700.0
2013-09-23 10:30:00,73.88,73.92,73.53,73.55,114800.0,44.9954,45.0197,44.7822,44.7944,114800.0
2013-09-23 11:00:00,73.55,73.88,73.55,73.81,128100.0,44.7944,44.9954,44.7944,44.9527,128100.0
2013-09-23 11:30:00,73.8,73.88,73.72,73.79,69900.0,44.9467,44.9954,44.8979,44.9406,69900.0
2013-09-23 12:00:00,73.79,73.84,73.56,73.61,65900.0,44.9406,44.971,44.8005,44.8309,65900.0
2013-09-23 12:30:00,73.6,73.63,73.32,73.45,33200.0,44.8249,44.8431,44.6543,44.7335,33200.0
2013-09-23 13:00:00,73.43,73.9,73.39,73.89,71800.0,44.7213,45.0076,44.697,45.0015,71800.0
2013-09-23 13:30:00,73.88,73.96,73.72,73.95,44800.0,44.9954,45.0441,44.8979,45.038,44800.0
2013-09-23 14:00:00,73.95,73.97,73.75,73.81,49400.0,45.038,45.0502,44.9162,44.9527,49400.0
2013-09-23 14:30:00,73.79,73.95,73.77,73.9,30200.0,44.9406,45.038,44.9284,45.0076,30200.0
2013-09-23 15:00:00,73.9,73.92,73.62,73.67,109600.0,45.0076,45.0197,44.837,44.8675,109600.0
2013-09-23 15:30:00,73.67,73.81,73.6,73.62,135500.0,44.8675,44.9527,44.8249,44.837,135500.0
2013-09-24 09:30:00,73.55,73.83,72.91,73.62,132200.0,44.7944,44.9649,44.4046,44.837,132200.0
2013-09-24 10:00:00,73.54,73.59,72.96,73.07,49700.0,44.7883,44.8188,44.4351,44.5021,49700.0
2013-09-24 10:30:00,73.14,73.49,73.13,73.31,73200.0,44.5447,44.7579,44.5386,44.6482,73200.0
2013-09-24 11:00:00,73.33,73.42,73.17,73.2,64000.0,44.6604,44.7152,44.563,44.5812,64000.0
2013-09-24 11:30:00,73.24,73.26,73.0,73.17,38000.0,44.6056,44.6178,44.4594,44.563,38000.0
2013-09-24 12:00:00,73.17,73.22,73.04,73.17,35400.0,44.563,44.5934,44.4838,44.563,35400.0
2013-09-24 12:30:00,73.15,73.35,73.07,73.31,24600.0,44.5508,44.6726,44.5021,44.6482,24600.0
2013-09-24 13:00:00,73.31,73.34,73.16,73.25,28600.0,44.6482,44.6665,44.5569,44.6117,28600.0
2013-09-24 13:30:00,73.25,73.37,73.13,73.31,95600.0,44.6117,44.6848,44.5386,44.6482,95600.0
2013-09-24 14:00:00,73.32,73.49,73.3,73.37,30800.0,44.6543,44.7579,44.6421,44.6848,30800.0
2013-09-24 14:30:00,73.35,73.38,73.16,73.17,37800.0,44.6726,44.6909,44.5569,44.563,37800.0
2013-09-24 15:00:00,73.18,73.32,73.08,73.2,39000.0,44.5691,44.6543,44.5082,44.5812,39000.0
2013-09-24 15:30:00,73.21,73.21,72.85,73.03,226500.0,44.5873,44.5873,44.3681,44.4777,226500.0
2013-09-25 09:30:00,73.86,74.36,73.51,73.72,203700.0,44.9832,45.2877,44.77,44.8979,203700.0
2013-09-25 10:00:00,73.67,73.96,73.51,73.79,67500.0,44.8675,45.0441,44.77,44.9406,67500.0
2013-09-25 10:30:00,73.78,74.14,73.78,73.98,43600.0,44.9345,45.1537,44.9345,45.0563,43600.0
2013-09-25 11:00:00,73.97,74.31,73.83,74.3,55100.0,45.0502,45.2573,44.9649,45.2512,55100.0
2013-09-25 11:30:00,74.3,74.32,74.19,74.26,50600.0,45.2512,45.2634,45.1842,45.2268,50600.0
2013-09-25 12:00:00,74.25,74.52,74.14,74.34,226000.0,45.2207,45.3852,45.1537,45.2755,226000.0
2013-09-25 12:30:00,74.36,74.59,74.26,74.5,96100.0,45.2877,45.4278,45.2268,45.373,96100.0
2013-09-25 13:00:00,74.5,74.85,74.49,74.74,107000.0,45.373,45.5861,45.3669,45.5191,107000.0
2013-09-25 13:30:00,74.73,74.73,74.42,74.56,147800.0,45.5131,45.5131,45.3243,45.4095,147800.0
2013-09-25 14:00:00,74.56,74.59,74.29,74.36,139600.0,45.4095,45.4278,45.2451,45.2877,139600.0
2013-09-25 14:30:00,74.35,74.66,74.33,74.51,114400.0,45.2816,45.4704,45.2694,45.3791,114400.0
2013-09-25 15:00:00,74.51,74.77,74.51,74.63,195300.0,45.3791,45.5374,45.3791,45.4522,195300.0
2013-09-25 15:30:00,74.63,74.67,74.49,74.53,374800.0,45.4522,45.4765,45.3669,45.3913,374800.0
2013-09-26 09:30:00,74.73,75.5,74.5,75.03,198900.0,45.5131,45.982,45.373,45.6958,198900.0
2013-09-26 10:00:00,75.04,75.14,74.79,74.87,153300.0,45.7019,45.7628,45.5496,45.5983,153300.0
2013-09-26 10:30:00,74.88,74.95,74.63,74.95,150300.0,45.6044,45.647,45.4522,45.647,150300.0
2013-09-26 11:00:00,74.93,75.04,74.74,74.94,161600.0,45.6349,45.7019,45.5191,45.641,161600.0
2013-09-26 11:30:00,74.95,75.17,74.87,75.14,138500.0,45.647,45.781,45.5983,45.7628,138500.0
2013-09-26 12:00:00,75.13,75.28,75.08,75.28,94100.0,45.7567,45.848,45.7262,45.848,94100.0
2013-09-26 12:30:00,75.27,75.32,75.03,75.11,101200.0,45.8419,45.8724,45.6958,45.7445,101200.0
2013-09-26 13:00:00,75.11,75.23,75.06,75.09,105000.0,45.7445,45.8176,45.714,45.7323,105000.0
2013-09-26 13:30:00,75.11,75.36,75.02,75.34,88100.0,45.7445,45.8968,45.6897,45.8846,88100.0
2013-09-26 14:00:00,75.34,75.34,74.98,75.16,81900.0,45.8846,45.8846,45.6653,45.7749,81900.0
2013-09-26 14:30:00,75.16,75.18,75.06,75.12,113800.0,45.7749,45.7871,45.714,45.7506,113800.0
2013-09-26 15:00:00,75.09,75.13,74.84,75.09,107400.0,45.7323,45.7567,45.5801,45.7323,107400.0
2013-09-26 15:30:00,75.09,75.36,75.04,75.32,281100.0,45.7323,45.8968,45.7019,45.8724,281100.0
2013-09-27 09:30:00,74.73,74.97,74.35,74.88,102400.0,45.5131,45.6592,45.2816,45.6044,102400.0
2013-09-27 10:00:00,74.89,74.97,74.32,74.34,90300.0,45.6105,45.6592,45.2634,45.2755,90300.0
2013-09-27 10:30:00,74.32,74.32,74.09,74.29,59700.0,45.2634,45.2634,45.1233,45.2451,59700.0
2013-09-27 11:00:00,74.32,74.4,74.05,74.23,43600.0,45.2634,45.3121,45.0989,45.2085,43600.0
2013-09-27 11:30:00,74.25,74.61,74.25,74.6,49500.0,45.2207,45.44,45.2207,45.4339,49500.0
2013-09-27 12:00:00,74.6,74.8,74.6,74.75,74500.0,45.4339,45.5557,45.4339,45.5252,74500.0
2013-09-27 12:30:00,74.77,74.8,74.67,74.75,36300.0,45.5374,45.5557,45.4765,45.5252,36300.0
2013-09-27 13:00:00,74.74,74.84,74.74,74.8,44700.0,45.5191,45.5801,45.5191,45.5557,44700.0
2013-09-27 13:30:00,74.8,74.89,74.79,74.86,48600.0,45.5557,45.6105,45.5496,45.5922,48600.0
2013-09-27 14:00:00,74.87,74.91,74.81,74.88,48500.0,45.5983,45.6227,45.5618,45.6044,48500.0
2013-09-27 14:30:00,74.88,75.05,74.86,75.04,74800.0,45.6044,45.7079,45.5922,45.7019,74800.0
2013-09-27 15:00:00,75.03,75.06,74.85,74.92,93000.0,45.6958,45.714,45.5861,45.6288,93000.0
2013-09-27 15:30:00,74.93,74.95,74.74,74.83,159500.0,45.6349,45.647,45.5191,45.574,159500.0
2013-09-30 09:30:00,74.14,74.38,73.75,74.09,113800.0,45.1537,45.2999,44.9162,45.1233,113800.0
2013-09-30 10:00:00,74.11,74.37,74.11,74.22,63700.0,45.1355,45.2938,45.1355,45.2025,63700.0
2013-09-30 10:30:00,74.24,74.27,74.07,74.2,107700.0,45.2146,45.2329,45.1111,45.1903,107700.0
2013-09-30 11:00:00,74.2,74.2,73.76,73.88,80500.0,45.1903,45.1903,44.9223,44.9954,80500.0
2013-09-30 11:30:00,73.88,74.19,73.88,74.16,75300.0,44.9954,45.1842,44.9954,45.1659,75300.0
2013-09-30 12:00:00,74.15,74.17,73.78,73.86,33900.0,45.1598,45.172,44.9345,44.9832,33900.0
2013-09-30 12:30:00,73.87,74.1,73.85,74.1,34100.0,44.9893,45.1294,44.9771,45.1294,34100.0
2013-09-30 13:00:00,74.1,74.2,73.98,74.11,58000.0,45.1294,45.1903,45.0563,45.1355,58000.0
2013-09-30 13:30:00,74.12,74.3,73.86,73.92,36900.0,45.1415,45.2512,44.9832,45.0197,36900.0
2013-09-30 14:00:00,73.95,74.04,73.87,73.97,40700.0,45.038,45.0928,44.9893,45.0502,40700.0
2013-09-30 14:30:00,73.99,74.08,73.9,73.91,55800.0,45.0624,45.1172,45.0076,45.0137,55800.0
2013-09-30 15:00:00,73.89,73.89,73.58,73.65,72100.0,45.0015,45.0015,44.8127,44.8553,72100.0
2013-09-30 15:30:00,73.65,73.94,73.49,73.86,273300.0,44.8553,45.0319,44.7579,44.9832,273300.0
2013-10-01 09:30:00,73.8,74.39,73.54,73.59,90200.0,44.9467,45.306,44.7883,44.8188,90200.0
2013-10-01 10:00:00,73.66,74.39,73.65,74.32,62100.0,44.8614,45.306,44.8553,45.2634,62100.0
2013-10-01 10:30:00,74.37,74.62,74.35,74.51,51800.0,45.2938,45.4461,45.2816,45.3791,51800.0
2013-10-01 11:00:00,74.5,74.58,74.42,74.47,53100.0,45.373,45.4217,45.3243,45.3547,53100.0
2013-10-01 11:30:00,74.49,74.72,74.46,74.64,84900.0,45.3669,45.507,45.3486,45.4582,84900.0
2013-10-01 12:00:00,74.63,74.74,74.63,74.72,67100.0,45.4522,45.5191,45.4522,45.507,67100.0
2013-10-01 12:30:00,74.68,74.72,74.63,74.66,35400.0,45.4826,45.507,45.4522,45.4704,35400.0
2013-10-01 13:00:00,74.65,74.74,74.64,74.65,33000.0,45.4643,45.5191,45.4582,45.4643,33000.0
2013-10-01 13:30:00,74.65,74.68,74.59,74.66,57100.0,45.4643,45.4826,45.4278,45.4704,57100.0
2013-10-01 14:00:00,74.66,74.71,74.63,74.68,51800.0,45.4704,45.5009,45.4522,45.4826,51800.0
2013-10-01 14:30:00,74.67,74.8,74.64,74.78,50700.0,45.4765,45.5557,45.4582,45.5435,50700.0
2013-10-01 15:00:00,74.77,74.82,74.6,74.6,99600.0,45.5374,45.5679,45.4339,45.4339,99600.0
2013-10-01 15:30:00,74.59,74.83,74.53,74.83,167200.0,45.4278,45.574,45.3913,45.574,167200.0
2013-10-02 09:30:00,74.04,74.3,73.51,73.57,142100.0,45.0928,45.2512,44.77,44.8066,142100.0
2013-10-02 10:00:00,73.56,73.6,73.08,73.1,123400.0,44.8005,44.8249,44.5082,44.5203,123400.0
2013-10-02 10:30:00,73.12,73.17,72.88,73.05,101300.0,44.5325,44.563,44.3863,44.4899,101300.0
2013-10-02 11:00:00,73.01,73.18,72.71,73.16,148800.0,44.4655,44.5691,44.2828,44.5569,148800.0
2013-10-02 11:30:00,73.18,73.3,72.95,73.19,63200.0,44.5691,44.6421,44.429,44.5751,63200.0
2013-10-02 12:00:00,73.19,73.32,72.97,73.07,160600.0,44.5751,44.6543,44.4412,44.5021,160600.0
2013-10-02 12:30:00,73.07,73.42,73.07,73.26,109300.0,44.5021,44.7152,44.5021,44.6178,109300.0
2013-10-02 13:00:00,73.27,73.62,73.27,73.59,45500.0,44.6239,44.837,44.6239,44.8188,45500.0
2013-10-02 13:30:00,73.58,73.68,73.43,73.63,67800.0,44.8127,44.8736,44.7213,44.8431,67800.0
2013-10-02 14:00:00,73.64,73.8,73.54,73.77,58000.0,44.8492,44.9467,44.7883,44.9284,58000.0
2013-10-02 14:30:00,73.77,73.77,73.52,73.61,50600.0,44.9284,44.9284,44.7761,44.8309,50600.0
2013-10-02 15:00:00,73.6,73.78,73.58,73.78,119300.0,44.8249,44.9345,44.8127,44.9345,119300.0
2013-10-02 15:30:00,73.77,73.99,73.71,73.97,214500.0,44.9284,45.0624,44.8918,45.0502,214500.0
2013-10-03 09:30:00,73.6,74.25,73.54,73.59,133700.0,44.8249,45.2207,44.7883,44.8188,133700.0
2013-10-03 10:00:00,73.59,73.73,73.03,73.48,227400.0,44.8188,44.904,44.4777,44.7518,227400.0
2013-10-03 10:30:00,73.54,73.75,73.4,73.6,94300.0,44.7883,44.9162,44.703,44.8249,94300.0
2013-10-03 11:00:00,73.62,74.06,73.54,73.57,162200.0,44.837,45.105,44.7883,44.8066,162200.0
2013-10-03 11:30:00,73.56,73.63,73.04,73.08,44800.0,44.8005,44.8431,44.4838,44.5082,44800.0
2013-10-03 12:00:00,73.08,73.41,73.06,73.23,28400.0,44.5082,44.7091,44.496,44.5995,28400.0
2013-10-03 12:30:00,73.28,73.6,73.23,73.57,48300.0,44.63,44.8249,44.5995,44.8066,48300.0
2013-10-03 13:00:00,73.56,74.04,73.48,74.02,65300.0,44.8005,45.0928,44.7518,45.0806,65300.0
2013-10-03 13:30:00,74.02,74.07,73.76,74.01,31800.0,45.0806,45.1111,44.9223,45.0746,31800.0
2013-10-03 14:00:00,73.98,74.02,73.72,73.97,116700.0,45.0563,45.0806,44.8979,45.0502,116700.0
2013-10-03 14:30:00,73.99,74.07,73.78,73.96,89300.0,45.0624,45.1111,44.9345,45.0441,89300.0
2013-10-03 15:00:00,73.9,74.02,73.84,74.02,65000.0,45.0076,45.0806,44.971,45.0806,65000.0
2013-10-03 15:30:00,73.97,74.1,73.87,73.89,164800.0,45.0502,45.1294,44.9893,45.0015,164800.0
2013-10-04 09:30:00,74.25,75.09,73.83,75.03,109700.0,45.2207,45.7323,44.9649,45.6958,109700.0
2013-10-04 10:00:00,75.07,75.42,74.84,74.98,141400.0,45.7201,45.9333,45.5801,45.6653,141400.0
2013-10-04 10:30:00,75.0,75.26,74.92,75.0,104500.0,45.6775,45.8358,45.6288,45.6775,104500.0
2013-10-04 11:00:00,74.98,75.03,74.74,74.98,92100.0,45.6653,45.6958,45.5191,45.6653,92100.0
2013-10-04 11:30:00,74.98,75.03,74.85,74.88,252600.0,45.6653,45.6958,45.5861,45.6044,252600.0
2013-10-04 12:00:00,74.88,75.15,74.82,75.15,228800.0,45.6044,45.7689,45.5679,45.7689,228800.0
2013-10-04 12:30:00,75.15,75.15,74.95,75.02,92100.0,45.7689,45.7689,45.647,45.6897,92100.0
2013-10-04 13:00:00,75.02,75.11,74.92,75.01,94800.0,45.6897,45.7445,45.6288,45.6836,94800.0
2013-10-04 13:30:00,75.0,75.1,74.94,75.01,96600.0,45.6775,45.7384,45.641,45.6836,96600.0
2013-10-04 14:00:00,74.99,75.01,74.81,74.87,88100.0,45.6714,45.6836,45.5618,45.5983,88100.0
2013-10-04 14:30:00,74.89,75.02,74.83,75.02,109800.0,45.6105,45.6897,45.574,45.6897,109800.0
2013-10-04 15:00:00,75.02,75.12,74.89,74.94,112100.0,45.6897,45.7506,45.6105,45.641,112100.0
2013-10-04 15:30:00,74.94,75.02,74.8,75.01,194400.0,45.641,45.6897,45.5557,45.6836,194400.0
2013-10-07 09:30:00,74.73,75.14,74.17,74.86,188000.0,45.5131,45.7628,45.172,45.5922,188000.0
2013-10-07 10:00:00,74.89,75.01,74.55,74.88,81900.0,45.6105,45.6836,45.4034,45.6044,81900.0
2013-10-07 10:30:00,74.88,74.96,74.7,74.79,43400.0,45.6044,45.6531,45.4948,45.5496,43400.0
2013-10-07 11:00:00,74.79,74.85,74.65,74.83,66700.0,45.5496,45.5861,45.4643,45.574,66700.0
2013-10-07 11:30:00,74.82,75.3,74.8,75.25,120900.0,45.5679,45.8602,45.5557,45.8298,120900.0
2013-10-07 12:00:00,75.25,75.4,75.22,75.25,72200.0,45.8298,45.9211,45.8115,45.8298,72200.0
2013-10-07 12:30:00,75.24,75.29,75.04,75.06,66800.0,45.8237,45.8541,45.7019,45.714,66800.0
2013-10-07 13:00:00,75.1,75.43,75.1,75.2,81100.0,45.7384,45.9394,45.7384,45.7993,81100.0
2013-10-07 13:30:00,75.22,75.25,74.99,75.1,89000.0,45.8115,45.8298,45.6714,45.7384,89000.0
2013-10-07 14:00:00,75.11,75.23,74.8,74.84,118100.0,45.7445,45.8176,45.5557,45.5801,118100.0
2013-10-07 14:30:00,74.83,74.88,74.53,74.84,170900.0,45.574,45.6044,45.3913,45.5801,170900.0
2013-10-07 15:00:00,74.84,74.84,74.61,74.7,108900.0,45.5801,45.5801,45.44,45.4948,108900.0
2013-10-07 15:30:00,74.69,74.69,74.36,74.38,233100.0,45.4887,45.4887,45.2877,45.2999,233100.0
2013-10-08 09:30:00,74.18,74.56,73.81,73.82,99000.0,45.1781,45.4095,44.9527,44.9588,99000.0
2013-10-08 10:00:00,73.82,73.9,73.37,73.58,95200.0,44.9588,45.0076,44.6848,44.8127,95200.0
2013-10-08 10:30:00,73.58,73.58,72.93,72.97,128800.0,44.8127,44.8127,44.4168,44.4412,128800.0
2013-10-08 11:00:00,72.93,73.13,72.68,72.91,54100.0,44.4168,44.5386,44.2645,44.4046,54100.0
2013-10-08 11:30:00,72.9,72.9,72.39,72.73,90400.0,44.3985,44.3985,44.0879,44.295,90400.0
2013-10-08 12:00:00,72.75,72.77,72.43,72.5,44200.0,44.3072,44.3194,44.1123,44.1549,44200.0
2013-10-08 12:30:00,72.51,72.67,72.35,72.62,54600.0,44.161,44.2585,44.0636,44.228,54600.0
2013-10-08 13:00:00,72.65,72.76,72.37,72.6,54300.0,44.2463,44.3133,44.0757,44.2158,54300.0
2013-10-08 13:30:00,72.61,72.73,72.54,72.59,55100.0,44.2219,44.295,44.1793,44.2097,55100.0
2013-10-08 14:00:00,72.58,72.74,72.44,72.72,55200.0,44.2036,44.3011,44.1184,44.2889,55200.0
2013-10-08 14:30:00,72.71,72.8,72.63,72.75,51400.0,44.2828,44.3376,44.2341,44.3072,51400.0
2013-10-08 15:00:00,72.74,72.79,72.53,72.74,68200.0,44.3011,44.3315,44.1732,44.3011,68200.0
2013-10-08 15:30:00,72.75,72.79,72.36,72.45,157300.0,44.3072,44.3315,44.0697,44.1245,157300.0
2013-10-09 09:30:00,72.57,72.78,72.08,72.47,78500.0,44.1975,44.3254,43.8991,44.1366,78500.0
2013-10-09 10:00:00,72.43,72.46,71.74,72.12,91700.0,44.1123,44.1306,43.692,43.9235,91700.0
2013-10-09 10:30:00,72.15,72.26,71.78,71.78,55400.0,43.9418,44.0087,43.7164,43.7164,55400.0
2013-10-09 11:00:00,71.78,71.99,71.58,71.97,71600.0,43.7164,43.8443,43.5946,43.8321,71600.0
2013-10-09 11:30:00,71.98,72.33,71.95,72.31,49200.0,43.8382,44.0514,43.8199,44.0392,49200.0
2013-10-09 12:00:00,72.31,72.48,72.2,72.26,41100.0,44.0392,44.1427,43.9722,44.0087,41100.0
2013-10-09 12:30:00,72.28,72.41,72.14,72.17,44100.0,44.0209,44.1001,43.9357,43.9539,44100.0
2013-10-09 13:00:00,72.19,72.67,72.19,72.59,55600.0,43.9661,44.2585,43.9661,44.2097,55600.0
2013-10-09 13:30:00,72.59,72.64,72.3,72.4,33900.0,44.2097,44.2402,44.0331,44.094,33900.0
2013-10-09 14:00:00,72.38,72.43,72.17,72.32,53000.0,44.0818,44.1123,43.9539,44.0453,53000.0
2013-10-09 14:30:00,72.31,72.43,72.19,72.4,43000.0,44.0392,44.1123,43.9661,44.094,43000.0
2013-10-09 15:00:00,72.42,72.42,72.14,72.16,47900.0,44.1062,44.1062,43.9357,43.9478,47900.0
2013-10-09 15:30:00,72.19,72.31,71.88,72.06,142200.0,43.9661,44.0392,43.7773,43.8869,142200.0
2013-10-10 09:30:00,72.67,73.08,72.29,72.99,100800.0,44.2585,44.5082,44.027,44.4533,100800.0
2013-10-10 10:00:00,72.97,73.58,72.92,73.55,70700.0,44.4412,44.8127,44.4107,44.7944,70700.0
2013-10-10 10:30:00,73.59,73.87,73.36,73.8,91100.0,44.8188,44.9893,44.6787,44.9467,91100.0
2013-10-10 11:00:00,73.75,73.78,73.59,73.66,35700.0,44.9162,44.9345,44.8188,44.8614,35700.0
2013-10-10 11:30:00,73.71,73.82,73.57,73.8,64300.0,44.8918,44.9588,44.8066,44.9467,64300.0
2013-10-10 12:00:00,73.77,73.93,73.69,73.71,40200.0,44.9284,45.0258,44.8797,44.8918,40200.0
2013-10-10 12:30:00,73.73,74.01,73.72,74.0,52800.0,44.904,45.0746,44.8979,45.0685,52800.0
2013-10-10 13:00:00,73.99,73.99,73.67,73.7,31700.0,45.0624,45.0624,44.8675,44.8858,31700.0
2013-10-10 13:30:00,73.71,73.87,73.66,73.87,63000.0,44.8918,44.9893,44.8614,44.9893,63000.0
2013-10-10 14:00:00,73.84,73.91,73.66,73.88,33100.0,44.971,45.0137,44.8614,44.9954,33100.0
2013-10-10 14:30:00,73.89,74.14,73.87,74.13,69700.0,45.0015,45.1537,44.9893,45.1476,69700.0
2013-10-10 15:00:00,74.1,74.42,74.02,74.34,84800.0,45.1294,45.3243,45.0806,45.2755,84800.0
2013-10-10 15:30:00,74.34,74.51,74.24,74.51,217400.0,45.2755,45.3791,45.2146,45.3791,217400.0
2013-10-11 09:30:00,74.0,75.47,74.0,75.31,260700.0,45.0685,45.9637,45.0685,45.8663,260700.0
2013-10-11 10:00:00,75.28,75.87,75.28,75.42,265900.0,45.848,46.2074,45.848,45.9333,265900.0
2013-10-11 10:30:00,75.4,75.4,74.7,74.88,145100.0,45.9211,45.9211,45.4948,45.6044,145100.0
2013-10-11 11:00:00,74.88,74.9,74.67,74.79,43900.0,45.6044,45.6166,45.4765,45.5496,43900.0
2013-10-11 11:30:00,74.77,75.01,74.75,74.92,29800.0,45.5374,45.6836,45.5252,45.6288,29800.0
2013-10-11 12:00:00,74.91,75.03,74.86,74.86,51000.0,45.6227,45.6958,45.5922,45.5922,51000.0
2013-10-11 12:30:00,74.86,75.02,74.84,74.99,35500.0,45.5922,45.6897,45.5801,45.6714,35500.0
2013-10-11 13:00:00,74.98,75.03,74.6,74.67,23500.0,45.6653,45.6958,45.4339,45.4765,23500.0
2013-10-11 13:30:00,74.69,74.72,74.52,74.59,16500.0,45.4887,45.507,45.3852,45.4278,16500.0
2013-10-11 14:00:00,74.61,74.76,74.59,74.66,49500.0,45.44,45.5313,45.4278,45.4704,49500.0
2013-10-11 14:30:00,74.67,74.67,74.53,74.6,40300.0,45.4765,45.4765,45.3913,45.4339,40300.0
2013-10-11 15:00:00,74.59,74.66,74.48,74.63,43000.0,45.4278,45.4704,45.3608,45.4522,43000.0
2013-10-11 15:30:00,74.64,74.76,74.56,74.73,167500.0,45.4582,45.5313,45.4095,45.5131,167500.0
2013-10-14 09:30:00,74.6,74.8,74.07,74.27,66700.0,45.4339,45.5557,45.1111,45.2329,66700.0
2013-10-14 10:00:00,74.25,74.34,73.98,74.25,27000.0,45.2207,45.2755,45.0563,45.2207,27000.0
2013-10-14 10:30:00,74.3,74.54,74.28,74.5,32200.0,45.2512,45.3973,45.239,45.373,32200.0
2013-10-14 11:00:00,74.5,74.67,74.4,74.67,43600.0,45.373,45.4765,45.3121,45.4765,43600.0
2013-10-14 11:30:00,74.69,74.94,74.65,74.94,50400.0,45.4887,45.641,45.4643,45.641,50400.0
2013-10-14 12:00:00,74.94,75.01,74.8,74.82,21200.0,45.641,45.6836,45.5557,45.5679,21200.0
2013-10-14 12:30:00,74.85,75.23,74.85,75.2,31900.0,45.5861,45.8176,45.5861,45.7993,31900.0
2013-10-14 13:00:00,75.19,75.38,75.16,75.31,41200.0,45.7932,45.9089,45.7749,45.8663,41200.0
2013-10-14 13:30:00,75.31,75.33,75.16,75.26,22800.0,45.8663,45.8785,45.7749,45.8358,22800.0
2013-10-14 14:00:00,75.23,75.5,75.23,75.39,35500.0,45.8176,45.982,45.8176,45.915,35500.0
2013-10-14 14:30:00,75.36,75.49,75.2,75.27,60300.0,45.8968,45.9759,45.7993,45.8419,60300.0
2013-10-14 15:00:00,75.28,75.51,75.22,75.27,33500.0,45.848,45.9881,45.8115,45.8419,33500.0
2013-10-14 15:30:00,75.31,75.4,75.13,75.35,105000.0,45.8663,45.9211,45.7567,45.8907,105000.0
2013-10-15 09:30:00,74.97,75.5,74.89,75.37,112000.0,45.6592,45.982,45.6105,45.9028,112000.0
2013-10-15 10:00:00,75.39,75.47,75.04,75.3,80100.0,45.915,45.9637,45.7019,45.8602,80100.0
2013-10-15 10:30:00,75.28,75.34,74.96,74.99,84500.0,45.848,45.8846,45.6531,45.6714,84500.0
2013-10-15 11:00:00,74.91,76.05,74.89,75.9,135200.0,45.6227,46.317,45.6105,46.2256,135200.0
2013-10-15 11:30:00,75.92,75.92,75.59,75.84,63800.0,46.2378,46.2378,46.0368,46.1891,63800.0
2013-10-15 12:00:00,75.81,75.81,75.27,75.46,63200.0,46.1708,46.1708,45.8419,45.9577,63200.0
2013-10-15 12:30:00,75.45,75.82,75.39,75.56,57900.0,45.9516,46.1769,45.915,46.0186,57900.0
2013-10-15 13:00:00,75.57,75.77,75.48,75.63,29300.0,46.0246,46.1465,45.9698,46.0612,29300.0
2013-10-15 13:30:00,75.6,75.71,75.52,75.66,22100.0,46.0429,46.1099,45.9942,46.0795,22100.0
2013-10-15 14:00:00,75.67,75.95,75.27,75.34,66800.0,46.0856,46.2561,45.8419,45.8846,66800.0
2013-10-15 14:30:00,75.34,75.37,74.98,75.34,53800.0,45.8846,45.9028,45.6653,45.8846,53800.0
2013-10-15 15:00:00,75.37,75.43,75.21,75.3,53000.0,45.9028,45.9394,45.8054,45.8602,53000.0
2013-10-15 15:30:00,75.33,75.33,75.08,75.18,116800.0,45.8785,45.8785,45.7262,45.7871,116800.0
2013-10-16 09:30:00,75.5,76.5,75.17,76.42,163800.0,45.982,46.591,45.781,46.5423,163800.0
2013-10-16 10:00:00,76.42,77.05,76.37,77.05,277300.0,46.5423,46.926,46.5119,46.926,277300.0
2013-10-16 10:30:00,77.07,77.24,76.96,77.14,88000.0,46.9382,47.0417,46.8712,46.9808,88000.0
2013-10-16 11:00:00,77.14,77.18,76.86,76.9,52600.0,46.9808,47.0052,46.8103,46.8347,52600.0
2013-10-16 11:30:00,76.86,77.13,76.74,76.94,174100.0,46.8103,46.9747,46.7372,46.859,174100.0
2013-10-16 12:00:00,76.93,77.13,76.74,76.74,39200.0,46.8529,46.9747,46.7372,46.7372,39200.0
2013-10-16 12:30:00,76.7,76.83,76.58,76.73,23300.0,46.7129,46.792,46.6398,46.7311,23300.0
2013-10-16 13:00:00,76.7,76.81,76.56,76.56,45800.0,46.7129,46.7798,46.6276,46.6276,45800.0
2013-10-16 13:30:00,76.57,76.57,76.42,76.45,38700.0,46.6337,46.6337,46.5423,46.5606,38700.0
2013-10-16 14:00:00,76.45,76.56,76.4,76.41,46500.0,46.5606,46.6276,46.5301,46.5362,46500.0
2013-10-16 14:30:00,76.41,76.51,76.34,76.34,55600.0,46.5362,46.5971,46.4936,46.4936,55600.0
2013-10-16 15:00:00,76.35,76.41,76.33,76.37,60900.0,46.4997,46.5362,46.4875,46.5119,60900.0
2013-10-16 15:30:00,76.36,76.58,76.35,76.51,154300.0,46.5058,46.6398,46.4997,46.5971,154300.0
2013-10-17 09:30:00,76.01,76.73,75.8,76.51,176800.0,46.2926,46.7311,46.1647,46.5971,176800.0
2013-10-17 10:00:00,76.5,76.64,76.4,76.59,76300.0,46.591,46.6763,46.5301,46.6459,76300.0
2013-10-17 10:30:00,76.59,76.6,76.25,76.31,153100.0,46.6459,46.652,46.4388,46.4753,153100.0
2013-10-17 11:00:00,76.3,76.77,76.3,76.63,49000.0,46.4692,46.7555,46.4692,46.6702,49000.0
2013-10-17 11:30:00,76.63,76.65,76.39,76.39,63900.0,46.6702,46.6824,46.5241,46.5241,63900.0
2013-10-17 12:00:00,76.37,76.68,76.36,76.6,20200.0,46.5119,46.7007,46.5058,46.652,20200.0
2013-10-17 12:30:00,76.64,76.82,76.58,76.82,26700.0,46.6763,46.7859,46.6398,46.7859,26700.0
2013-10-17 13:00:00,76.81,76.85,76.45,76.49,32400.0,46.7798,46.8042,46.5606,46.585,32400.0
2013-10-17 13:30:00,76.49,76.61,76.4,76.46,22300.0,46.585,46.658,46.5301,46.5667,22300.0
2013-10-17 14:00:00,76.45,76.6,76.4,76.5,22500.0,46.5606,46.652,46.5301,46.591,22500.0
2013-10-17 14:30:00,76.5,76.58,76.43,76.51,28200.0,46.591,46.6398,46.5484,46.5971,28200.0
2013-10-17 15:00:00,76.51,76.75,76.47,76.69,50200.0,46.5971,46.7433,46.5728,46.7068,50200.0
2013-10-17 15:30:00,76.67,76.99,76.65,76.76,183700.0,46.6946,46.8895,46.6824,46.7494,183700.0
2013-10-18 09:30:00,76.85,77.02,75.55,76.09,382000.0,46.8042,46.9077,46.0125,46.3413,382000.0
2013-10-18 10:00:00,76.15,76.84,76.09,76.48,131000.0,46.3779,46.7981,46.3413,46.5789,131000.0
2013-10-18 10:30:00,76.48,76.88,76.3,76.82,111200.0,46.5789,46.8225,46.4692,46.7859,111200.0
2013-10-18 11:00:00,76.86,77.01,76.83,76.97,64100.0,46.8103,46.9017,46.792,46.8773,64100.0
2013-10-18 11:30:00,76.94,77.02,76.81,76.81,35400.0,46.859,46.9077,46.7798,46.7798,35400.0
2013-10-18 12:00:00,76.8,76.92,76.6,76.77,57800.0,46.7738,46.8468,46.652,46.7555,57800.0
2013-10-18 12:30:00,76.78,76.91,76.75,76.85,18000.0,46.7616,46.8408,46.7433,46.8042,18000.0
2013-10-18 13:00:00,76.82,76.9,76.75,76.8,23000.0,46.7859,46.8347,46.7433,46.7738,23000.0
2013-10-18 13:30:00,76.78,76.78,76.67,76.69,25000.0,46.7616,46.7616,46.6946,46.7068,25000.0
2013-10-18 14:00:00,76.69,77.0,76.63,76.98,79100.0,46.7068,46.8956,46.6702,46.8834,79100.0
2013-10-18 14:30:00,77.0,77.02,76.9,76.91,142000.0,46.8956,46.9077,46.8347,46.8408,142000.0
2013-10-18 15:00:00,76.92,76.92,76.72,76.79,46200.0,46.8468,46.8468,46.725,46.7677,46200.0
2013-10-18 15:30:00,76.79,76.9,76.76,76.85,189700.0,46.7677,46.8347,46.7494,46.8042,189700.0
2013-10-21 09:30:00,76.69,77.25,76.63,77.05,97200.0,46.7068,47.0478,46.6702,46.926,97200.0
2013-10-21 10:00:00,77.05,77.26,76.26,76.4,147100.0,46.926,47.0539,46.4449,46.5301,147100.0
2013-10-21 10:30:00,76.38,76.43,76.17,76.24,47100.0,46.518,46.5484,46.3901,46.4327,47100.0
2013-10-21 11:00:00,76.24,76.48,76.24,76.46,29700.0,46.4327,46.5789,46.4327,46.5667,29700.0
2013-10-21 11:30:00,76.45,76.59,76.39,76.58,56500.0,46.5606,46.6459,46.5241,46.6398,56500.0
2013-10-21 12:00:00,76.58,76.65,76.47,76.56,32800.0,46.6398,46.6824,46.5728,46.6276,32800.0
2013-10-21 12:30:00,76.57,76.57,76.38,76.49,20800.0,46.6337,46.6337,46.518,46.585,20800.0
2013-10-21 13:00:00,76.49,76.53,76.28,76.28,21200.0,46.585,46.6093,46.4571,46.4571,21200.0
2013-10-21 13:30:00,76.27,76.44,76.24,76.38,23100.0,46.451,46.5545,46.4327,46.518,23100.0
2013-10-21 14:00:00,76.38,76.38,76.18,76.28,38000.0,46.518,46.518,46.3962,46.4571,38000.0
2013-10-21 14:30:00,76.31,76.55,76.27,76.46,46600.0,46.4753,46.6215,46.451,46.5667,46600.0
2013-10-21 15:00:00,76.46,76.7,76.46,76.66,85500.0,46.5667,46.7129,46.5667,46.6885,85500.0
2013-10-21 15:30:00,76.66,76.7,76.55,76.61,216000.0,46.6885,46.7129,46.6215,46.658,216000.0
2013-10-22 09:30:00,76.87,76.87,76.36,76.48,191000.0,46.8164,46.8164,46.5058,46.5789,191000.0
2013-10-22 10:00:00,76.48,77.26,76.48,76.94,433800.0,46.5789,47.0539,46.5789,46.859,433800.0
2013-10-22 10:30:00,76.94,77.09,76.51,76.91,201000.0,46.859,46.9504,46.5971,46.8408,201000.0
2013-10-22 11:00:00,76.89,77.02,76.76,76.8,146400.0,46.8286,46.9077,46.7494,46.7738,146400.0
2013-10-22 11:30:00,76.81,77.04,76.81,76.93,204400.0,46.7798,46.9199,46.7798,46.8529,204400.0
2013-10-22 12:00:00,76.97,77.0,76.8,76.86,63400.0,46.8773,46.8956,46.7738,46.8103,63400.0
2013-10-22 12:30:00,76.83,76.93,76.72,76.82,80000.0,46.792,46.8529,46.725,46.7859,80000.0
2013-10-22 13:00:00,76.81,77.25,76.81,77.25,76900.0,46.7798,47.0478,46.7798,47.0478,76900.0
2013-10-22 13:30:00,77.22,77.45,77.16,77.35,103300.0,47.0296,47.1696,46.993,47.1087,103300.0
2013-10-22 14:00:00,77.33,77.64,77.27,77.27,114600.0,47.0965,47.2853,47.06,47.06,114600.0
2013-10-22 14:30:00,77.26,77.66,77.23,77.57,70600.0,47.0539,47.2975,47.0356,47.2427,70600.0
2013-10-22 15:00:00,77.57,78.0,77.54,77.92,192100.0,47.2427,47.5046,47.2244,47.4559,192100.0
2013-10-22 15:30:00,77.92,78.02,77.7,77.76,275300.0,47.4559,47.5168,47.3219,47.3584,275300.0
2013-10-23 09:30:00,77.38,77.72,76.86,77.0,134100.0,47.127,47.3341,46.8103,46.8956,134100.0
2013-10-23 10:00:00,76.95,77.15,76.93,77.05,110800.0,46.8651,46.9869,46.8529,46.926,110800.0
2013-10-23 10:30:00,77.06,77.35,76.99,77.2,67800.0,46.9321,47.1087,46.8895,47.0174,67800.0
2013-10-23 11:00:00,77.2,77.62,77.18,77.37,160000.0,47.0174,47.2732,47.0052,47.1209,160000.0
2013-10-23 11:30:00,77.42,77.84,77.26,77.81,103900.0,47.1514,47.4072,47.0539,47.3889,103900.0
2013-10-23 12:00:00,77.8,77.8,77.29,77.36,199200.0,47.3828,47.3828,47.0722,47.1148,199200.0
2013-10-23 12:30:00,77.36,77.54,77.08,77.51,68300.0,47.1148,47.2244,46.9443,47.2062,68300.0
2013-10-23 13:00:00,77.46,77.92,77.42,77.79,87900.0,47.1757,47.4559,47.1514,47.3767,87900.0
2013-10-23 13:30:00,77.78,77.81,77.31,77.51,96600.0,47.3706,47.3889,47.0844,47.2062,96600.0
2013-10-23 14:00:00,77.54,77.61,77.4,77.46,68200.0,47.2244,47.2671,47.1392,47.1757,68200.0
2013-10-23 14:30:00,77.48,77.87,77.37,77.79,95800.0,47.1879,47.4254,47.1209,47.3767,95800.0
2013-10-23 15:00:00,77.78,77.89,77.31,77.32,178100.0,47.3706,47.4376,47.0844,47.0905,178100.0
2013-10-23 15:30:00,77.3,77.39,77.18,77.23,262100.0,47.0783,47.1331,47.0052,47.0356,262100.0
2013-10-24 09:30:00,77.48,77.7,77.22,77.65,65500.0,47.1879,47.3219,47.0296,47.2914,65500.0
2013-10-24 10:00:00,77.72,77.87,77.44,77.82,106600.0,47.3341,47.4254,47.1635,47.395,106600.0
2013-10-24 10:30:00,77.86,77.92,77.72,77.81,56400.0,47.4193,47.4559,47.3341,47.3889,56400.0
2013-10-24 11:00:00,77.81,77.9,77.63,77.63,39400.0,47.3889,47.4437,47.2793,47.2793,39400.0
2013-10-24 11:30:00,77.61,77.69,77.41,77.49,150300.0,47.2671,47.3158,47.1453,47.194,150300.0
2013-10-24 12:00:00,77.49,77.5,77.01,77.08,197800.0,47.194,47.2001,46.9017,46.9443,197800.0
2013-10-24 12:30:00,77.09,77.16,77.02,77.15,19600.0,46.9504,46.993,46.9077,46.9869,19600.0
2013-10-24 13:00:00,77.17,77.17,76.77,76.85,38100.0,46.9991,46.9991,46.7555,46.8042,38100.0
2013-10-24 13:30:00,76.85,76.99,76.75,76.94,46900.0,46.8042,46.8895,46.7433,46.859,46900.0
2013-10-24 14:00:00,76.94,77.01,76.6,76.99,76600.0,46.859,46.9017,46.652,46.8895,76600.0
2013-10-24 14:30:00,77.02,77.02,76.87,76.99,67200.0,46.9077,46.9077,46.8164,46.8895,67200.0
2013-10-24 15:00:00,76.99,77.03,76.83,77.01,68000.0,46.8895,46.9138,46.792,46.9017,68000.0
2013-10-24 15:30:00,77.01,77.02,76.86,76.97,153100.0,46.9017,46.9077,46.8103,46.8773,153100.0
2013-10-25 09:30:00,76.86,76.96,76.26,76.61,181400.0,46.8103,46.8712,46.4449,46.658,181400.0
2013-10-25 10:00:00,76.69,76.9,76.57,76.77,76900.0,46.7068,46.8347,46.6337,46.7555,76900.0
2013-10-25 10:30:00,76.74,76.96,76.62,76.92,46000.0,46.7372,46.8712,46.6641,46.8468,46000.0
2013-10-25 11:00:00,76.91,76.96,76.8,76.91,27500.0,46.8408,46.8712,46.7738,46.8408,27500.0
2013-10-25 11:30:00,76.91,77.03,76.74,76.79,33300.0,46.8408,46.9138,46.7372,46.7677,33300.0
2013-10-25 12:00:00,76.79,76.81,76.38,76.47,63500.0,46.7677,46.7798,46.518,46.5728,63500.0
2013-10-25 12:30:00,76.48,76.52,76.2,76.27,60000.0,46.5789,46.6032,46.4083,46.451,60000.0
2013-10-25 13:00:00,76.3,76.42,76.21,76.26,50700.0,46.4692,46.5423,46.4144,46.4449,50700.0
2013-10-25 13:30:00,76.24,76.27,76.12,76.15,37800.0,46.4327,46.451,46.3596,46.3779,37800.0
2013-10-25 14:00:00,76.17,76.3,76.11,76.28,43300.0,46.3901,46.4692,46.3535,46.4571,43300.0
2013-10-25 14:30:00,76.28,76.33,76.21,76.29,43000.0,46.4571,46.4875,46.4144,46.4632,43000.0
2013-10-25 15:00:00,76.3,76.31,76.19,76.27,53500.0,46.4692,46.4753,46.4022,46.451,53500.0
2013-10-25 15:30:00,76.26,76.55,76.23,76.5,255000.0,46.4449,46.6215,46.4266,46.591,255000.0
2013-10-28 09:30:00,76.46,76.5,75.6,75.6,113500.0,46.5667,46.591,46.0429,46.0429,113500.0
2013-10-28 10:00:00,75.59,75.76,75.47,75.47,69500.0,46.0368,46.1404,45.9637,45.9637,69500.0
2013-10-28 10:30:00,75.49,75.61,75.24,75.28,67200.0,45.9759,46.049,45.8237,45.848,67200.0
2013-10-28 11:00:00,75.28,75.49,75.25,75.4,49200.0,45.848,45.9759,45.8298,45.9211,49200.0
2013-10-28 11:30:00,75.4,75.53,75.22,75.22,103200.0,45.9211,46.0003,45.8115,45.8115,103200.0
2013-10-28 12:00:00,75.26,75.46,75.25,75.41,49400.0,45.8358,45.9577,45.8298,45.9272,49400.0
2013-10-28 12:30:00,75.39,75.47,75.34,75.41,30400.0,45.915,45.9637,45.8846,45.9272,30400.0
2013-10-28 13:00:00,75.42,75.44,75.33,75.36,26000.0,45.9333,45.9455,45.8785,45.8968,26000.0
2013-10-28 13:30:00,75.36,75.41,75.31,75.34,22100.0,45.8968,45.9272,45.8663,45.8846,22100.0
2013-10-28 14:00:00,75.35,75.43,75.3,75.43,21100.0,45.8907,45.9394,45.8602,45.9394,21100.0
2013-10-28 14:30:00,75.44,75.53,75.35,75.48,53200.0,45.9455,46.0003,45.8907,45.9698,53200.0
2013-10-28 15:00:00,75.48,75.49,75.19,75.24,120900.0,45.9698,45.9759,45.7932,45.8237,120900.0
2013-10-28 15:30:00,75.26,75.3,75.1,75.18,206500.0,45.8358,45.8602,45.7384,45.7871,206500.0
2013-10-29 09:30:00,75.27,75.58,75.06,75.21,131900.0,45.8419,46.0307,45.714,45.8054,131900.0
2013-10-29 10:00:00,75.14,75.36,74.92,75.36,185800.0,45.7628,45.8968,45.6288,45.8968,185800.0
2013-10-29 10:30:00,75.38,75.42,75.19,75.27,81500.0,45.9089,45.9333,45.7932,45.8419,81500.0
2013-10-29 11:00:00,75.29,75.44,75.28,75.3,70500.0,45.8541,45.9455,45.848,45.8602,70500.0
2013-10-29 11:30:00,75.31,75.32,75.13,75.2,40100.0,45.8663,45.8724,45.7567,45.7993,40100.0
2013-10-29 12:00:00,75.21,75.35,75.18,75.32,44000.0,45.8054,45.8907,45.7871,45.8724,44000.0
2013-10-29 12:30:00,75.31,75.35,75.24,75.24,37800.0,45.8663,45.8907,45.8237,45.8237,37800.0
2013-10-29 13:00:00,75.24,75.33,75.05,75.07,59600.0,45.8237,45.8785,45.7079,45.7201,59600.0
2013-10-29 13:30:00,75.07,75.1,74.98,75.05,58400.0,45.7201,45.7384,45.6653,45.7079,58400.0
2013-10-29 14:00:00,75.06,75.11,75.04,75.07,44400.0,45.714,45.7445,45.7019,45.7201,44400.0
2013-10-29 14:30:00,75.08,75.14,75.04,75.08,41600.0,45.7262,45.7628,45.7019,45.7262,41600.0
2013-10-29 15:00:00,75.08,75.09,74.88,74.93,94800.0,45.7262,45.7323,45.6044,45.6349,94800.0
2013-10-29 15:30:00,74.92,75.04,74.81,75.01,280400.0,45.6288,45.7019,45.5618,45.6836,280400.0
2013-10-30 09:30:00,75.0,75.46,74.96,75.34,244200.0,45.6775,45.9577,45.6531,45.8846,244200.0
2013-10-30 10:00:00,75.39,75.47,75.21,75.47,98500.0,45.915,45.9637,45.8054,45.9637,98500.0
2013-10-30 10:30:00,75.49,75.49,75.31,75.36,63100.0,45.9759,45.9759,45.8663,45.8968,63100.0
2013-10-30 11:00:00,75.37,75.43,75.11,75.16,30700.0,45.9028,45.9394,45.7445,45.7749,30700.0
2013-10-30 11:30:00,75.16,75.19,74.98,75.03,33400.0,45.7749,45.7932,45.6653,45.6958,33400.0
2013-10-30 12:00:00,75.03,75.05,74.9,74.92,55500.0,45.6958,45.7079,45.6166,45.6288,55500.0
2013-10-30 12:30:00,74.92,75.0,74.87,74.98,46000.0,45.6288,45.6775,45.5983,45.6653,46000.0
2013-10-30 13:00:00,74.99,75.0,74.72,74.78,39400.0,45.6714,45.6775,45.507,45.5435,39400.0
2013-10-30 13:30:00,74.77,74.77,74.59,74.71,66300.0,45.5374,45.5374,45.4278,45.5009,66300.0
2013-10-30 14:00:00,74.85,74.92,74.48,74.55,95600.0,45.5861,45.6288,45.3608,45.4034,95600.0
2013-10-30 14:30:00,74.53,74.89,74.53,74.8,84200.0,45.3913,45.6105,45.3913,45.5557,84200.0
2013-10-30 15:00:00,74.81,75.05,74.78,75.05,79000.0,45.5618,45.7079,45.5435,45.7079,79000.0
2013-10-30 15:30:00,75.06,75.13,74.88,74.94,176300.0,45.714,45.7567,45.6044,45.641,176300.0
2013-10-31 09:30:00,75.06,75.18,74.59,74.59,95500.0,45.714,45.7871,45.4278,45.4278,95500.0
2013-10-31 10:00:00,74.59,74.84,74.45,74.65,103700.0,45.4278,45.5801,45.3425,45.4643,103700.0
2013-10-31 10:30:00,74.59,74.73,74.32,74.38,49800.0,45.4278,45.5131,45.2634,45.2999,49800.0
2013-10-31 11:00:00,74.38,74.38,74.21,74.3,69700.0,45.2999,45.2999,45.1964,45.2512,69700.0
2013-10-31 11:30:00,74.3,74.55,74.27,74.47,50100.0,45.2512,45.4034,45.2329,45.3547,50100.0
2013-10-31 12:00:00,74.49,74.55,74.39,74.4,43800.0,45.3669,45.4034,45.306,45.3121,43800.0
2013-10-31 12:30:00,74.4,74.55,74.38,74.43,57000.0,45.3121,45.4034,45.2999,45.3303,57000.0
2013-10-31 13:00:00,74.46,74.62,74.43,74.59,50000.0,45.3486,45.4461,45.3303,45.4278,50000.0
2013-10-31 13:30:00,74.59,74.73,74.57,74.65,59800.0,45.4278,45.5131,45.4156,45.4643,59800.0
2013-10-31 14:00:00,74.65,74.85,74.58,74.77,68100.0,45.4643,45.5861,45.4217,45.5374,68100.0
2013-10-31 14:30:00,74.78,74.81,74.66,74.72,49100.0,45.5435,45.5618,45.4704,45.507,49100.0
2013-10-31 15:00:00,74.72,74.75,74.57,74.58,77700.0,45.507,45.5252,45.4156,45.4217,77700.0
2013-10-31 15:30:00,74.59,74.6,74.17,74.22,349000.0,45.4278,45.4339,45.172,45.2025,349000.0
2013-11-01 09:30:00,74.2,74.78,74.2,74.46,81000.0,45.1903,45.5435,45.1903,45.3486,81000.0
2013-11-01 10:00:00,74.46,74.84,74.21,74.23,127800.0,45.3486,45.5801,45.1964,45.2085,127800.0
2013-11-01 10:30:00,74.24,75.19,74.22,74.99,161500.0,45.2146,45.7932,45.2025,45.6714,161500.0
2013-11-01 11:00:00,74.91,74.91,74.26,74.28,51100.0,45.6227,45.6227,45.2268,45.239,51100.0
2013-11-01 11:30:00,74.29,74.65,74.27,74.33,46300.0,45.2451,45.4643,45.2329,45.2694,46300.0
2013-11-01 12:00:00,74.32,74.45,74.21,74.42,65000.0,45.2634,45.3425,45.1964,45.3243,65000.0
2013-11-01 12:30:00,74.44,74.68,74.4,74.6,57500.0,45.3364,45.4826,45.3121,45.4339,57500.0
2013-11-01 13:00:00,74.6,74.6,74.39,74.42,51600.0,45.4339,45.4339,45.306,45.3243,51600.0
2013-11-01 13:30:00,74.43,74.75,74.42,74.72,71300.0,45.3303,45.5252,45.3243,45.507,71300.0
2013-11-01 14:00:00,74.72,74.98,74.72,74.95,86000.0,45.507,45.6653,45.507,45.647,86000.0
2013-11-01 14:30:00,74.95,74.99,74.85,74.85,70100.0,45.647,45.6714,45.5861,45.5861,70100.0
2013-11-01 15:00:00,74.85,74.89,74.73,74.75,88200.0,45.5861,45.6105,45.5131,45.5252,88200.0
2013-11-01 15:30:00,74.75,74.99,74.65,74.7,222100.0,45.5252,45.6714,45.4643,45.4948,222100.0
2013-11-04 09:30:00,73.93,73.93,72.17,73.24,359400.0,45.0258,45.0258,43.9539,44.6056,359400.0
2013-11-04 10:00:00,73.24,73.42,72.55,72.94,252100.0,44.6056,44.7152,44.1854,44.4229,252100.0
2013-11-04 10:30:00,72.92,73.19,72.5,72.95,133400.0,44.4107,44.5751,44.1549,44.429,133400.0
2013-11-04 11:00:00,72.96,73.95,72.94,73.73,166100.0,44.4351,45.038,44.4229,44.904,166100.0
2013-11-04 11:30:00,73.78,74.11,73.6,73.64,177700.0,44.9345,45.1355,44.8249,44.8492,177700.0
2013-11-04 12:00:00,73.59,73.97,73.49,73.96,58800.0,44.8188,45.0502,44.7579,45.0441,58800.0
2013-11-04 12:30:00,73.98,74.33,73.85,74.12,80300.0,45.0563,45.2694,44.9771,45.1415,80300.0
2013-11-04 13:00:00,74.09,74.12,73.93,74.1,86900.0,45.1233,45.1415,45.0258,45.1294,86900.0
2013-11-04 13:30:00,74.1,74.11,73.43,73.52,82500.0,45.1294,45.1355,44.7213,44.7761,82500.0
2013-11-04 14:00:00,73.54,73.72,73.36,73.54,76900.0,44.7883,44.8979,44.6787,44.7883,76900.0
2013-11-04 14:30:00,73.54,73.84,73.46,73.8,96000.0,44.7883,44.971,44.7396,44.9467,96000.0
2013-11-04 15:00:00,73.8,73.87,73.61,73.72,118300.0,44.9467,44.9893,44.8309,44.8979,118300.0
2013-11-04 15:30:00,73.72,74.0,73.67,73.77,319100.0,44.8979,45.0685,44.8675,44.9284,319100.0
2013-11-05 09:30:00,73.88,74.74,73.72,74.06,121200.0,44.9954,45.5191,44.8979,45.105,121200.0
2013-11-05 10:00:00,74.06,74.76,73.92,74.7,129400.0,45.105,45.5313,45.0197,45.4948,129400.0
2013-11-05 10:30:00,74.68,74.8,74.59,74.75,100100.0,45.4826,45.5557,45.4278,45.5252,100100.0
2013-11-05 11:00:00,74.76,75.03,74.74,74.81,224200.0,45.5313,45.6958,45.5191,45.5618,224200.0
2013-11-05 11:30:00,74.83,74.87,74.66,74.81,58400.0,45.574,45.5983,45.4704,45.5618,58400.0
2013-11-05 12:00:00,74.81,74.81,74.3,74.63,55600.0,45.5618,45.5618,45.2512,45.4522,55600.0
2013-11-05 12:30:00,74.63,74.69,74.43,74.54,26900.0,45.4522,45.4887,45.3303,45.3973,26900.0
2013-11-05 13:00:00,74.58,74.62,74.3,74.35,43400.0,45.4217,45.4461,45.2512,45.2816,43400.0
2013-11-05 13:30:00,74.34,74.59,74.34,74.39,36900.0,45.2755,45.4278,45.2755,45.306,36900.0
2013-11-05 14:00:00,74.36,74.51,74.3,74.33,49900.0,45.2877,45.3791,45.2512,45.2694,49900.0
2013-11-05 14:30:00,74.33,74.33,73.76,73.78,179600.0,45.2694,45.2694,44.9223,44.9345,179600.0
2013-11-05 15:00:00,73.8,74.04,73.75,73.8,75900.0,44.9467,45.0928,44.9162,44.9467,75900.0
2013-11-05 15:30:00,73.82,73.91,73.66,73.68,209800.0,44.9588,45.0137,44.8614,44.8736,209800.0
2013-11-06 09:30:00,73.66,74.66,73.55,74.6,132700.0,44.8614,45.4704,44.7944,45.4339,132700.0
2013-11-06 10:00:00,74.61,74.73,74.5,74.55,83900.0,45.44,45.5131,45.373,45.4034,83900.0
2013-11-06 10:30:00,74.53,74.53,74.3,74.36,115900.0,45.3913,45.3913,45.2512,45.2877,115900.0
2013-11-06 11:00:00,74.34,74.42,74.09,74.38,57900.0,45.2755,45.3243,45.1233,45.2999,57900.0
2013-11-06 11:30:00,74.38,74.46,74.15,74.27,31900.0,45.2999,45.3486,45.1598,45.2329,31900.0
2013-11-06 12:00:00,74.29,74.29,74.15,74.26,94600.0,45.2451,45.2451,45.1598,45.2268,94600.0
2013-11-06 12:30:00,74.25,74.6,74.25,74.55,45600.0,45.2207,45.4339,45.2207,45.4034,45600.0
2013-11-06 13:00:00,74.56,74.7,74.52,74.65,48000.0,45.4095,45.4948,45.3852,45.4643,48000.0
2013-11-06 13:30:00,74.64,74.73,74.55,74.67,51900.0,45.4582,45.5131,45.4034,45.4765,51900.0
2013-11-06 14:00:00,74.67,74.8,74.56,74.62,73500.0,45.4765,45.5557,45.4095,45.4461,73500.0
2013-11-06 14:30:00,74.61,74.69,74.55,74.62,47800.0,45.44,45.4887,45.4034,45.4461,47800.0
2013-11-06 15:00:00,74.63,74.77,74.59,74.73,58300.0,45.4522,45.5374,45.4278,45.5131,58300.0
2013-11-06 15:30:00,74.74,74.77,74.56,74.73,126600.0,45.5191,45.5374,45.4095,45.5131,126600.0
2013-11-07 09:30:00,74.75,75.37,74.61,75.21,167300.0,45.5252,45.9028,45.44,45.8054,167300.0
2013-11-07 10:00:00,75.18,75.34,74.98,75.16,179500.0,45.7871,45.8846,45.6653,45.7749,179500.0
2013-11-07 10:30:00,75.17,75.17,74.79,74.91,99900.0,45.781,45.781,45.5496,45.6227,99900.0
2013-11-07 11:00:00,74.93,75.14,74.9,75.13,98900.0,45.6349,45.7628,45.6166,45.7567,98900.0
2013-11-07 11:30:00,75.14,75.55,75.09,75.53,59900.0,45.7628,46.0125,45.7323,46.0003,59900.0
2013-11-07 12:00:00,75.53,75.77,75.47,75.76,58900.0,46.0003,46.1465,45.9637,46.1404,58900.0
2013-11-07 12:30:00,75.76,75.85,75.68,75.72,59500.0,46.1404,46.1952,46.0916,46.116,59500.0
2013-11-07 13:00:00,75.73,75.8,75.41,75.42,61400.0,46.1221,46.1647,45.9272,45.9333,61400.0
2013-11-07 13:30:00,75.46,75.48,75.32,75.35,59200.0,45.9577,45.9698,45.8724,45.8907,59200.0
2013-11-07 14:00:00,75.35,75.4,75.06,75.16,122100.0,45.8907,45.9211,45.714,45.7749,122100.0
2013-11-07 14:30:00,75.16,75.27,75.0,75.22,66900.0,45.7749,45.8419,45.6775,45.8115,66900.0
2013-11-07 15:00:00,75.2,75.23,74.91,74.91,85800.0,45.7993,45.8176,45.6227,45.6227,85800.0
2013-11-07 15:30:00,74.92,74.98,74.61,74.64,317700.0,45.6288,45.6653,45.44,45.4582,317700.0
2013-11-08 09:30:00,74.83,76.23,74.65,75.88,230400.0,45.574,46.4266,45.4643,46.2134,230400.0
2013-11-08 10:00:00,75.88,77.04,75.88,76.77,217800.0,46.2134,46.9199,46.2134,46.7555,217800.0
2013-11-08 10:30:00,76.77,77.54,76.75,77.47,180200.0,46.7555,47.2244,46.7433,47.1818,180200.0
2013-11-08 11:00:00,77.51,78.03,77.4,77.85,183200.0,47.2062,47.5229,47.1392,47.4132,183200.0
2013-11-08 11:30:00,77.82,77.82,77.38,77.47,112000.0,47.395,47.395,47.127,47.1818,112000.0
2013-11-08 12:00:00,77.47,77.62,77.47,77.54,65600.0,47.1818,47.2732,47.1818,47.2244,65600.0
2013-11-08 12:30:00,77.52,77.61,77.48,77.56,71500.0,47.2123,47.2671,47.1879,47.2366,71500.0
2013-11-08 13:00:00,77.56,77.79,77.48,77.72,58600.0,47.2366,47.3767,47.1879,47.3341,58600.0
2013-11-08 13:30:00,77.71,77.81,77.4,77.41,85600.0,47.328,47.3889,47.1392,47.1453,85600.0
2013-11-08 14:00:00,77.42,77.58,77.34,77.58,65300.0,47.1514,47.2488,47.1026,47.2488,65300.0
2013-11-08 14:30:00,77.59,77.8,77.58,77.69,96900.0,47.2549,47.3828,47.2488,47.3158,96900.0
2013-11-08 15:00:00,77.69,77.69,77.42,77.49,119600.0,47.3158,47.3158,47.1514,47.194,119600.0
2013-11-08 15:30:00,77.47,77.86,77.39,77.79,431900.0,47.1818,47.4193,47.1331,47.3767,431900.0
2013-11-11 09:30:00,77.28,78.85,77.25,78.43,227400.0,47.0661,48.0223,47.0478,47.7665,227400.0
2013-11-11 10:00:00,78.44,78.53,78.21,78.31,97100.0,47.7726,47.8274,47.6325,47.6934,97100.0
2013-11-11 10:30:00,78.3,78.32,78.09,78.28,90600.0,47.6873,47.6995,47.5594,47.6751,90600.0
2013-11-11 11:00:00,78.28,78.39,78.15,78.36,159600.0,47.6751,47.7421,47.596,47.7239,159600.0
2013-11-11 11:30:00,78.36,78.48,78.17,78.17,78700.0,47.7239,47.7969,47.6081,47.6081,78700.0
2013-11-11 12:00:00,78.2,78.31,78.17,78.18,28600.0,47.6264,47.6934,47.6081,47.6142,28600.0
2013-11-11 12:30:00,78.19,78.2,77.95,78.03,121000.0,47.6203,47.6264,47.4741,47.5229,121000.0
2013-11-11 13:00:00,78.05,78.15,78.01,78.09,52900.0,47.535,47.596,47.5107,47.5594,52900.0
2013-11-11 13:30:00,78.11,78.17,78.08,78.11,86900.0,47.5716,47.6081,47.5533,47.5716,86900.0
2013-11-11 14:00:00,78.1,78.11,77.92,77.96,74900.0,47.5655,47.5716,47.4559,47.4802,74900.0
2013-11-11 14:30:00,77.97,77.97,77.77,77.87,84100.0,47.4863,47.4863,47.3645,47.4254,84100.0
2013-11-11 15:00:00,77.89,77.97,77.83,77.88,70100.0,47.4376,47.4863,47.4011,47.4315,70100.0
2013-11-11 15:30:00,77.87,77.95,77.79,77.94,120200.0,47.4254,47.4741,47.3767,47.4681,120200.0
2013-11-12 09:30:00,77.9,78.01,77.62,77.9,109300.0,47.4437,47.5107,47.2732,47.4437,109300.0
2013-11-12 10:00:00,77.86,78.12,77.62,78.08,144700.0,47.4193,47.5777,47.2732,47.5533,144700.0
2013-11-12 10:30:00,78.08,78.4,77.93,77.98,183300.0,47.5533,47.7482,47.462,47.4924,183300.0
2013-11-12 11:00:00,77.94,78.0,77.75,77.87,37400.0,47.4681,47.5046,47.3523,47.4254,37400.0
2013-11-12 11:30:00,77.87,77.96,77.79,77.83,88400.0,47.4254,47.4802,47.3767,47.4011,88400.0
2013-11-12 12:00:00,77.84,77.99,77.77,77.98,66300.0,47.4072,47.4985,47.3645,47.4924,66300.0
2013-11-12 12:30:00,77.98,78.15,77.92,78.06,50300.0,47.4924,47.596,47.4559,47.5411,50300.0
2013-11-12 13:00:00,78.06,78.16,77.93,78.03,99900.0,47.5411,47.602,47.462,47.5229,99900.0
2013-11-12 13:30:00,78.0,78.03,77.8,77.84,65100.0,47.5046,47.5229,47.3828,47.4072,65100.0
2013-11-12 14:00:00,77.83,78.06,77.83,77.96,69400.0,47.4011,47.5411,47.4011,47.4802,69400.0
2013-11-12 14:30:00,77.96,78.55,77.93,78.44,159400.0,47.4802,47.8396,47.462,47.7726,159400.0
2013-11-12 15:00:00,78.44,78.64,78.4,78.53,174800.0,47.7726,47.8944,47.7482,47.8274,174800.0
2013-11-12 15:30:00,78.53,78.7,78.39,78.55,372700.0,47.8274,47.9309,47.7421,47.8396,372700.0
2013-11-13 09:30:00,78.46,78.64,78.07,78.48,259600.0,47.7848,47.8944,47.5472,47.7969,259600.0
2013-11-13 10:00:00,78.55,78.55,78.07,78.19,128900.0,47.8396,47.8396,47.5472,47.6203,128900.0
2013-11-13 10:30:00,78.19,78.32,77.98,78.0,71000.0,47.6203,47.6995,47.4924,47.5046,71000.0
2013-11-13 11:00:00,78.0,78.03,77.58,77.81,54100.0,47.5046,47.5229,47.2488,47.3889,54100.0
2013-11-13 11:30:00,77.81,78.28,77.8,78.15,53300.0,47.3889,47.6751,47.3828,47.596,53300.0
2013-11-13 12:00:00,78.13,78.13,77.8,78.1,47600.0,47.5838,47.5838,47.3828,47.5655,47600.0
2013-11-13 12:30:00,78.1,78.12,77.9,78.08,53000.0,47.5655,47.5777,47.4437,47.5533,53000.0
2013-11-13 13:00:00,78.07,78.15,77.74,78.1,81100.0,47.5472,47.596,47.3462,47.5655,81100.0
2013-11-13 13:30:00,78.12,78.27,78.1,78.1,26800.0,47.5777,47.669,47.5655,47.5655,26800.0
2013-11-13 14:00:00,78.08,78.08,77.91,78.03,45800.0,47.5533,47.5533,47.4498,47.5229,45800.0
2013-11-13 14:30:00,78.03,78.05,77.83,77.95,99400.0,47.5229,47.535,47.4011,47.4741,99400.0
2013-11-13 15:00:00,77.94,78.41,77.94,78.33,87100.0,47.4681,47.7543,47.4681,47.7056,87100.0
2013-11-13 15:30:00,78.34,78.68,78.31,78.62,213900.0,47.7117,47.9187,47.6934,47.8822,213900.0
2013-11-14 09:30:00,78.69,78.73,78.33,78.55,78900.0,47.9248,47.9492,47.7056,47.8396,78900.0
2013-11-14 10:00:00,78.55,78.55,77.8,77.85,49100.0,47.8396,47.8396,47.3828,47.4132,49100.0
2013-11-14 10:30:00,77.9,78.14,77.88,78.08,36400.0,47.4437,47.5899,47.4315,47.5533,36400.0
2013-11-14 11:00:00,78.07,78.19,78.05,78.17,148200.0,47.5472,47.6203,47.535,47.6081,148200.0
2013-11-14 11:30:00,78.18,78.56,78.17,78.53,40900.0,47.6142,47.8457,47.6081,47.8274,40900.0
2013-11-14 12:00:00,78.51,78.62,78.4,78.49,39700.0,47.8152,47.8822,47.7482,47.803,39700.0
2013-11-14 12:30:00,78.48,78.53,78.22,78.26,19700.0,47.7969,47.8274,47.6386,47.6629,19700.0
2013-11-14 13:00:00,78.27,78.31,78.16,78.26,55300.0,47.669,47.6934,47.602,47.6629,55300.0
2013-11-14 13:30:00,78.26,78.26,78.22,78.25,30300.0,47.6629,47.6629,47.6386,47.6569,30300.0
2013-11-14 14:00:00,78.25,78.6,78.25,78.59,73200.0,47.6569,47.87,47.6569,47.8639,73200.0
2013-11-14 14:30:00,78.59,78.73,78.57,78.62,47700.0,47.8639,47.9492,47.8517,47.8822,47700.0
2013-11-14 15:00:00,78.64,79.05,78.6,78.93,136000.0,47.8944,48.1441,47.87,48.071,136000.0
2013-11-14 15:30:00,78.92,78.93,78.79,78.84,182800.0,48.0649,48.071,47.9857,48.0162,182800.0
2013-11-15 09:30:00,78.64,79.47,78.6,78.97,275000.0,47.8944,48.3999,47.87,48.0954,275000.0
2013-11-15 10:00:00,79.05,79.39,79.01,79.23,100000.0,48.1441,48.3512,48.1197,48.2537,100000.0
2013-11-15 10:30:00,79.2,79.32,79.11,79.3,68000.0,48.2354,48.3085,48.1806,48.2963,68000.0
2013-11-15 11:00:00,79.3,79.44,79.28,79.31,111500.0,48.2963,48.3816,48.2842,48.3024,111500.0
2013-11-15 11:30:00,79.31,79.37,79.19,79.2,128500.0,48.3024,48.339,48.2293,48.2354,128500.0
2013-11-15 12:00:00,79.2,79.43,79.18,79.37,58200.0,48.2354,48.3755,48.2233,48.339,58200.0
2013-11-15 12:30:00,79.38,79.53,79.27,79.49,47300.0,48.3451,48.4364,48.2781,48.4121,47300.0
2013-11-15 13:00:00,79.48,79.52,79.21,79.27,94600.0,48.406,48.4303,48.2415,48.2781,94600.0
2013-11-15 13:30:00,79.25,79.44,79.23,79.41,69800.0,48.2659,48.3816,48.2537,48.3633,69800.0
2013-11-15 14:00:00,79.44,79.52,79.38,79.46,55700.0,48.3816,48.4303,48.3451,48.3938,55700.0
2013-11-15 14:30:00,79.45,79.49,79.38,79.45,32200.0,48.3877,48.4121,48.3451,48.3877,32200.0
2013-11-15 15:00:00,79.48,79.67,79.47,79.67,87900.0,48.406,48.5217,48.3999,48.5217,87900.0
2013-11-15 15:30:00,79.67,79.69,79.5,79.56,161300.0,48.5217,48.5339,48.4181,48.4547,161300.0
2013-11-18 09:30:00,79.59,79.81,79.28,79.59,210800.0,48.473,48.6069,48.2842,48.473,210800.0
2013-11-18 10:00:00,79.52,79.63,79.15,79.61,81300.0,48.4303,48.4973,48.205,48.4851,81300.0
2013-11-18 10:30:00,79.66,79.82,79.58,79.82,31800.0,48.5156,48.613,48.4669,48.613,31800.0
2013-11-18 11:00:00,79.8,79.93,79.7,79.73,50300.0,48.6009,48.68,48.54,48.5582,50300.0
2013-11-18 11:30:00,79.72,79.79,79.63,79.73,42600.0,48.5521,48.5948,48.4973,48.5582,42600.0
2013-11-18 12:00:00,79.7,79.99,79.7,79.86,123500.0,48.54,48.7166,48.54,48.6374,123500.0
2013-11-18 12:30:00,79.87,80.5,79.86,80.5,205800.0,48.6435,49.0272,48.6374,49.0272,205800.0
2013-11-18 13:00:00,80.48,80.75,80.36,80.52,105300.0,49.015,49.1794,48.9419,49.0394,105300.0
2013-11-18 13:30:00,80.5,80.78,80.46,80.7,139300.0,49.0272,49.1977,49.0028,49.149,139300.0
2013-11-18 14:00:00,80.69,80.69,80.21,80.3,107100.0,49.1429,49.1429,48.8506,48.9054,107100.0
2013-11-18 14:30:00,80.3,80.3,79.84,79.89,88300.0,48.9054,48.9054,48.6252,48.6557,88300.0
2013-11-18 15:00:00,79.89,79.96,79.65,79.72,110300.0,48.6557,48.6983,48.5095,48.5521,110300.0
2013-11-18 15:30:00,79.72,79.78,79.58,79.77,213200.0,48.5521,48.5887,48.4669,48.5826,213200.0
2013-11-19 09:30:00,79.93,80.45,79.31,80.45,285700.0,48.68,48.9967,48.3024,48.9967,285700.0
2013-11-19 10:00:00,80.47,80.95,80.13,80.74,172300.0,49.0089,49.3012,48.8018,49.1733,172300.0
2013-11-19 10:30:00,80.72,81.26,80.65,81.09,117400.0,49.1612,49.49,49.1185,49.3865,117400.0
2013-11-19 11:00:00,81.09,81.14,80.55,80.55,116700.0,49.3865,49.417,49.0576,49.0576,116700.0
2013-11-19 11:30:00,80.56,80.67,80.29,80.38,82400.0,49.0637,49.1307,48.8993,48.9541,82400.0
2013-11-19 12:00:00,80.38,80.87,80.38,80.87,49200.0,48.9541,49.2525,48.9541,49.2525,49200.0
2013-11-19 12:30:00,80.84,80.92,80.55,80.56,39500.0,49.2343,49.283,49.0576,49.0637,39500.0
2013-11-19 13:00:00,80.57,80.77,80.56,80.6,42900.0,49.0698,49.1916,49.0637,49.0881,42900.0
2013-11-19 13:30:00,80.57,80.75,80.49,80.71,62600.0,49.0698,49.1794,49.0211,49.1551,62600.0
2013-11-19 14:00:00,80.7,81.06,80.7,80.9,118500.0,49.149,49.3682,49.149,49.2708,118500.0
2013-11-19 14:30:00,80.92,81.13,80.87,81.05,67800.0,49.283,49.4109,49.2525,49.3621,67800.0
2013-11-19 15:00:00,81.05,81.22,81.04,81.19,135300.0,49.3621,49.4657,49.3561,49.4474,135300.0
2013-11-19 15:30:00,81.18,81.26,81.06,81.14,383100.0,49.4413,49.49,49.3682,49.417,383100.0
2013-11-20 09:30:00,81.26,81.42,80.92,81.22,178700.0,49.49,49.5875,49.283,49.4657,178700.0
2013-11-20 10:00:00,81.19,81.65,81.06,81.54,113700.0,49.4474,49.7276,49.3682,49.6606,113700.0
2013-11-20 10:30:00,81.55,81.85,81.5,81.75,176500.0,49.6667,49.8494,49.6362,49.7885,176500.0
2013-11-20 11:00:00,81.75,81.89,81.63,81.69,118900.0,49.7885,49.8737,49.7154,49.7519,118900.0
2013-11-20 11:30:00,81.72,81.78,81.6,81.67,76200.0,49.7702,49.8067,49.6971,49.7398,76200.0
2013-11-20 12:00:00,81.66,81.89,81.65,81.84,61900.0,49.7337,49.8737,49.7276,49.8433,61900.0
2013-11-20 12:30:00,81.85,81.97,81.83,81.96,70100.0,49.8494,49.9225,49.8372,49.9164,70100.0
2013-11-20 13:00:00,81.96,82.17,81.96,82.04,145300.0,49.9164,50.0443,49.9164,49.9651,145300.0
2013-11-20 13:30:00,82.07,82.49,82.06,82.49,131900.0,49.9834,50.2392,49.9773,50.2392,131900.0
2013-11-20 14:00:00,82.49,82.5,82.02,82.45,164600.0,50.2392,50.2452,49.9529,50.2148,164600.0
2013-11-20 14:30:00,82.44,82.44,81.47,81.61,256100.0,50.2087,50.2087,49.6179,49.7032,256100.0
2013-11-20 15:00:00,81.6,81.72,81.36,81.69,130100.0,49.6971,49.7702,49.5509,49.7519,130100.0
2013-11-20 15:30:00,81.69,81.7,81.32,81.42,313100.0,49.7519,49.758,49.5266,49.5875,313100.0
2013-11-21 09:30:00,81.53,82.61,81.48,82.59,154300.0,49.6545,50.3122,49.624,50.3001,154300.0
2013-11-21 10:00:00,82.61,82.84,82.33,82.8,193300.0,50.3122,50.4523,50.1417,50.428,193300.0
2013-11-21 10:30:00,82.8,83.28,82.72,83.17,155500.0,50.428,50.7203,50.3792,50.6533,155500.0
2013-11-21 11:00:00,83.16,83.26,83.02,83.21,184300.0,50.6472,50.7081,50.5619,50.6777,184300.0
2013-11-21 11:30:00,83.21,83.38,82.88,83.38,139600.0,50.6777,50.7812,50.4767,50.7812,139600.0
2013-11-21 12:00:00,83.37,83.42,83.15,83.17,74900.0,50.7751,50.8056,50.6411,50.6533,74900.0
2013-11-21 12:30:00,83.17,83.35,83.05,83.07,116200.0,50.6533,50.7629,50.5802,50.5924,116200.0
2013-11-21 13:00:00,83.09,83.2,83.05,83.09,92500.0,50.6046,50.6716,50.5802,50.6046,92500.0
2013-11-21 13:30:00,83.09,83.29,83.07,83.22,56200.0,50.6046,50.7264,50.5924,50.6838,56200.0
2013-11-21 14:00:00,83.21,83.31,83.2,83.26,41000.0,50.6777,50.7386,50.6716,50.7081,41000.0
2013-11-21 14:30:00,83.26,83.49,83.24,83.49,88700.0,50.7081,50.8482,50.6959,50.8482,88700.0
2013-11-21 15:00:00,83.48,83.71,83.46,83.7,96300.0,50.8421,50.9822,50.8299,50.9761,96300.0
2013-11-21 15:30:00,83.7,83.82,83.42,83.58,395500.0,50.9761,51.0492,50.8056,50.903,395500.0
2013-11-22 09:30:00,83.34,84.11,83.34,83.96,154000.0,50.7568,51.2258,50.7568,51.1344,154000.0
2013-11-22 10:00:00,83.96,84.35,83.87,84.3,170100.0,51.1344,51.372,51.0796,51.3415,170100.0
2013-11-22 10:30:00,84.3,84.3,84.01,84.01,77700.0,51.3415,51.3415,51.1649,51.1649,77700.0
2013-11-22 11:00:00,84.01,84.02,83.44,83.45,155100.0,51.1649,51.171,50.8177,50.8238,155100.0
2013-11-22 11:30:00,83.45,83.78,83.45,83.76,107400.0,50.8238,51.0248,50.8238,51.0126,107400.0
2013-11-22 12:00:00,83.77,83.91,83.71,83.72,77100.0,51.0187,51.104,50.9822,50.9883,77100.0
2013-11-22 12:30:00,83.73,83.78,83.55,83.77,53800.0,50.9944,51.0248,50.8847,51.0187,53800.0
2013-11-22 13:00:00,83.76,84.04,83.71,83.97,91200.0,51.0126,51.1832,50.9822,51.1405,91200.0
2013-11-22 13:30:00,83.99,84.03,83.74,83.76,187600.0,51.1527,51.1771,51.0004,51.0126,187600.0
2013-11-22 14:00:00,83.76,84.05,83.74,84.03,98500.0,51.0126,51.1892,51.0004,51.1771,98500.0
2013-11-22 14:30:00,84.04,84.09,83.8,84.09,137400.0,51.1832,51.2136,51.037,51.2136,137400.0
2013-11-22 15:00:00,84.07,84.13,83.84,83.85,87700.0,51.2014,51.238,51.0614,51.0674,87700.0
2013-11-22 15:30:00,83.84,83.9,83.74,83.85,235700.0,51.0614,51.0979,51.0004,51.0674,235700.0
2013-11-25 09:30:00,83.99,84.0,83.13,83.2,132700.0,51.1527,51.1588,50.6289,50.6716,132700.0
2013-11-25 10:00:00,83.23,83.25,82.75,82.82,93500.0,50.6898,50.702,50.3975,50.4401,93500.0
2013-11-25 10:30:00,82.79,83.19,82.78,83.09,56600.0,50.4219,50.6655,50.4158,50.6046,56600.0
2013-11-25 11:00:00,83.1,83.23,83.04,83.21,102200.0,50.6107,50.6898,50.5741,50.6777,102200.0
2013-11-25 11:30:00,83.23,83.4,83.14,83.33,81300.0,50.6898,50.7934,50.635,50.7507,81300.0
2013-11-25 12:00:00,83.34,83.5,83.33,83.4,47800.0,50.7568,50.8543,50.7507,50.7934,47800.0
2013-11-25 12:30:00,83.39,83.39,83.19,83.21,23100.0,50.7873,50.7873,50.6655,50.6777,23100.0
2013-11-25 13:00:00,83.2,83.31,83.19,83.25,49900.0,50.6716,50.7386,50.6655,50.702,49900.0
2013-11-25 13:30:00,83.25,83.25,83.0,83.06,65200.0,50.702,50.702,50.5498,50.5863,65200.0
2013-11-25 14:00:00,83.05,83.12,82.92,83.0,136100.0,50.5802,50.6228,50.501,50.5498,136100.0
2013-11-25 14:30:00,82.95,83.04,82.93,82.94,36300.0,50.5193,50.5741,50.5071,50.5132,36300.0
2013-11-25 15:00:00,82.94,82.95,82.49,82.52,86500.0,50.5132,50.5193,50.2392,50.2574,86500.0
2013-11-25 15:30:00,82.52,82.57,82.14,82.28,301900.0,50.2574,50.2879,50.026,50.1113,301900.0
2013-11-26 09:30:00,82.17,82.86,82.06,82.58,98000.0,50.0443,50.4645,49.9773,50.294,98000.0
2013-11-26 10:00:00,82.61,82.78,82.33,82.4,77400.0,50.3122,50.4158,50.1417,50.1843,77400.0
2013-11-26 10:30:00,82.41,82.49,82.01,82.04,65200.0,50.1904,50.2392,49.9468,49.9651,65200.0
2013-11-26 11:00:00,82.05,82.06,81.88,81.88,41800.0,49.9712,49.9773,49.8676,49.8676,41800.0
2013-11-26 11:30:00,81.88,81.89,81.57,81.7,120800.0,49.8676,49.8737,49.6788,49.758,120800.0
2013-11-26 12:00:00,81.68,81.74,81.65,81.73,74300.0,49.7458,49.7824,49.7276,49.7763,74300.0
2013-11-26 12:30:00,81.73,81.74,81.65,81.7,96800.0,49.7763,49.7824,49.7276,49.758,96800.0
2013-11-26 13:00:00,81.7,81.96,81.62,81.89,184200.0,49.758,49.9164,49.7093,49.8737,184200.0
2013-11-26 13:30:00,81.89,81.93,81.8,81.85,104000.0,49.8737,49.8981,49.8189,49.8494,104000.0
2013-11-26 14:00:00,81.85,81.93,81.81,81.86,171200.0,49.8494,49.8981,49.825,49.8555,171200.0
2013-11-26 14:30:00,81.87,82.31,81.81,82.23,180600.0,49.8616,50.1295,49.825,50.0808,180600.0
2013-11-26 15:00:00,82.24,82.25,82.18,82.2,136500.0,50.0869,50.093,50.0504,50.0625,136500.0
2013-11-26 15:30:00,82.2,82.23,81.9,81.95,317900.0,50.0625,50.0808,49.8798,49.9103,317900.0
2013-11-27 09:30:00,82.44,82.53,82.25,82.31,165900.0,50.2087,50.2635,50.093,50.1295,165900.0
2013-11-27 10:00:00,82.36,82.4,82.09,82.21,91100.0,50.16,50.1843,49.9955,50.0686,91100.0
2013-11-27 10:30:00,82.24,82.35,82.06,82.23,69000.0,50.0869,50.1539,49.9773,50.0808,69000.0
2013-11-27 11:00:00,82.23,82.24,81.9,82.12,70600.0,50.0808,50.0869,49.8798,50.0138,70600.0
2013-11-27 11:30:00,82.12,82.31,82.12,82.2,80400.0,50.0138,50.1295,50.0138,50.0625,80400.0
2013-11-27 12:00:00,82.23,82.38,82.17,82.35,69600.0,50.0808,50.1722,50.0443,50.1539,69600.0
2013-11-27 12:30:00,82.32,82.35,81.94,81.94,32800.0,50.1356,50.1539,49.9042,49.9042,32800.0
2013-11-27 13:00:00,81.95,81.98,81.75,81.97,22000.0,49.9103,49.9286,49.7885,49.9225,22000.0
2013-11-27 13:30:00,81.97,82.05,81.92,81.96,15800.0,49.9225,49.9712,49.892,49.9164,15800.0
2013-11-27 14:00:00,81.98,82.04,81.9,82.02,28700.0,49.9286,49.9651,49.8798,49.9529,28700.0
2013-11-27 14:30:00,82.04,82.3,82.02,82.29,49000.0,49.9651,50.1234,49.9529,50.1174,49000.0
2013-11-27 15:00:00,82.28,82.35,82.21,82.21,77000.0,50.1113,50.1539,50.0686,50.0686,77000.0
2013-11-27 15:30:00,82.25,82.44,82.17,82.3,126600.0,50.093,50.2087,50.0443,50.1234,126600.0
2013-11-29 09:30:00,82.08,82.45,81.79,82.11,39700.0,49.9895,50.2148,49.8128,50.0077,39700.0
2013-11-29 10:00:00,82.1,82.13,81.96,82.01,28700.0,50.0016,50.0199,49.9164,49.9468,28700.0
2013-11-29 10:30:00,82.02,82.08,81.81,81.86,41900.0,49.9529,49.9895,49.825,49.8555,41900.0
2013-11-29 11:00:00,81.86,82.01,81.8,81.94,90800.0,49.8555,49.9468,49.8189,49.9042,90800.0
2013-11-29 11:30:00,81.94,81.94,81.76,81.78,35700.0,49.9042,49.9042,49.7946,49.8067,35700.0
2013-11-29 12:00:00,81.79,82.17,81.76,82.02,98000.0,49.8128,50.0443,49.7946,49.9529,98000.0
2013-11-29 12:30:00,82.01,82.19,81.91,81.95,164800.0,49.9468,50.0564,49.8859,49.9103,164800.0
2013-12-02 09:30:00,82.02,82.09,81.35,81.51,74900.0,49.9529,49.9955,49.5449,49.6423,74900.0
2013-12-02 10:00:00,81.53,81.84,81.49,81.82,132800.0,49.6545,49.8433,49.6301,49.8311,132800.0
2013-12-02 10:30:00,81.89,82.31,81.89,82.27,103600.0,49.8737,50.1295,49.8737,50.1052,103600.0
2013-12-02 11:00:00,82.26,82.31,81.95,82.09,192700.0,50.0991,50.1295,49.9103,49.9955,192700.0
2013-12-02 11:30:00,82.11,82.15,82.06,82.1,137900.0,50.0077,50.0321,49.9773,50.0016,137900.0
2013-12-02 12:00:00,82.11,82.14,82.03,82.12,65100.0,50.0077,50.026,49.959,50.0138,65100.0
2013-12-02 12:30:00,82.12,82.15,82.05,82.12,48000.0,50.0138,50.0321,49.9712,50.0138,48000.0
2013-12-02 13:00:00,82.1,82.12,81.94,82.0,124200.0,50.0016,50.0138,49.9042,49.9407,124200.0
2013-12-02 13:30:00,82.0,82.01,81.78,81.85,25000.0,49.9407,49.9468,49.8067,49.8494,25000.0
2013-12-02 14:00:00,81.84,81.9,81.65,81.72,33100.0,49.8433,49.8798,49.7276,49.7702,33100.0
2013-12-02 14:30:00,81.75,81.9,81.7,81.9,35100.0,49.7885,49.8798,49.758,49.8798,35100.0
2013-12-02 15:00:00,81.89,81.93,81.75,81.75,52900.0,49.8737,49.8981,49.7885,49.7885,52900.0
2013-12-02 15:30:00,81.76,81.76,81.33,81.4,186100.0,49.7946,49.7946,49.5327,49.5753,186100.0
2013-12-03 09:30:00,81.18,81.49,80.76,81.43,132400.0,49.4413,49.6301,49.1855,49.5936,132400.0
2013-12-03 10:00:00,81.44,81.49,81.14,81.27,115200.0,49.5997,49.6301,49.417,49.4961,115200.0
2013-12-03 10:30:00,81.27,81.58,81.27,81.45,72800.0,49.4961,49.6849,49.4961,49.6058,72800.0
2013-12-03 11:00:00,81.45,81.46,81.24,81.29,74300.0,49.6058,49.6119,49.4779,49.5083,74300.0
2013-12-03 11:30:00,81.27,81.27,81.01,81.2,89400.0,49.4961,49.4961,49.3378,49.4535,89400.0
2013-12-03 12:00:00,81.18,81.19,80.97,80.97,27000.0,49.4413,49.4474,49.3134,49.3134,27000.0
2013-12-03 12:30:00,80.97,81.13,80.95,81.01,59600.0,49.3134,49.4109,49.3012,49.3378,59600.0
2013-12-03 13:00:00,81.01,81.01,80.47,80.52,74900.0,49.3378,49.3378,49.0089,49.0394,74900.0
2013-12-03 13:30:00,80.51,80.75,80.4,80.7,51300.0,49.0333,49.1794,48.9663,49.149,51300.0
2013-12-03 14:00:00,80.7,80.83,80.64,80.73,44400.0,49.149,49.2282,49.1124,49.1673,44400.0
2013-12-03 14:30:00,80.72,80.82,80.71,80.81,45700.0,49.1612,49.2221,49.1551,49.216,45700.0
2013-12-03 15:00:00,80.81,80.82,80.67,80.76,201800.0,49.216,49.2221,49.1307,49.1855,201800.0
2013-12-03 15:30:00,80.77,80.99,80.73,80.93,190700.0,49.1916,49.3256,49.1673,49.2891,190700.0
2013-12-04 09:30:00,80.59,81.09,80.44,80.76,134500.0,49.082,49.3865,48.9906,49.1855,134500.0
2013-12-04 10:00:00,80.8,81.18,80.8,81.01,165500.0,49.2099,49.4413,49.2099,49.3378,165500.0
2013-12-04 10:30:00,81.0,81.01,80.69,80.85,63100.0,49.3317,49.3378,49.1429,49.2403,63100.0
2013-12-04 11:00:00,80.84,81.03,80.44,80.44,215100.0,49.2343,49.35,48.9906,48.9906,215100.0
2013-12-04 11:30:00,80.44,80.57,80.14,80.19,226200.0,48.9906,49.0698,48.8079,48.8384,226200.0
2013-12-04 12:00:00,80.2,80.28,79.82,80.05,272600.0,48.8445,48.8932,48.613,48.7531,272600.0
2013-12-04 12:30:00,80.08,80.13,79.9,79.98,73700.0,48.7714,48.8018,48.6618,48.7105,73700.0
2013-12-04 13:00:00,79.94,80.04,79.72,79.72,60600.0,48.6861,48.747,48.5521,48.5521,60600.0
2013-12-04 13:30:00,79.73,79.93,79.66,79.77,130600.0,48.5582,48.68,48.5156,48.5826,130600.0
2013-12-04 14:00:00,79.76,79.79,79.32,79.42,409100.0,48.5765,48.5948,48.3085,48.3694,409100.0
2013-12-04 14:30:00,79.42,80.04,79.35,79.99,162400.0,48.3694,48.747,48.3268,48.7166,162400.0
2013-12-04 15:00:00,80.01,80.12,79.85,79.93,110100.0,48.7288,48.7957,48.6313,48.68,110100.0
2013-12-04 15:30:00,79.94,80.19,79.91,80.04,295300.0,48.6861,48.8384,48.6679,48.747,295300.0
2013-12-05 09:30:00,80.07,80.34,78.92,78.97,264500.0,48.7653,48.9297,48.0649,48.0954,264500.0
2013-12-05 10:00:00,79.0,79.37,78.98,79.07,160400.0,48.1136,48.339,48.1015,48.1563,160400.0
2013-12-05 10:30:00,79.04,79.17,78.59,78.6,152500.0,48.138,48.2172,47.8639,47.87,152500.0
2013-12-05 11:00:00,78.59,78.67,77.93,78.21,550200.0,47.8639,47.9127,47.462,47.6325,550200.0
2013-12-05 11:30:00,78.22,78.66,78.12,78.64,206000.0,47.6386,47.9066,47.5777,47.8944,206000.0
2013-12-05 12:00:00,78.64,79.09,78.6,79.07,90200.0,47.8944,48.1684,47.87,48.1563,90200.0
2013-12-05 12:30:00,79.08,79.16,78.91,79.04,123500.0,48.1624,48.2111,48.0588,48.138,123500.0
2013-12-05 13:00:00,79.04,79.16,78.99,79.06,136000.0,48.138,48.2111,48.1075,48.1502,136000.0
2013-12-05 13:30:00,79.04,79.09,78.91,78.98,215800.0,48.138,48.1684,48.0588,48.1015,215800.0
2013-12-05 14:00:00,78.98,79.08,78.85,79.01,121300.0,48.1015,48.1624,48.0223,48.1197,121300.0
2013-12-05 14:30:00,79.03,79.14,78.94,79.1,72000.0,48.1319,48.1989,48.0771,48.1745,72000.0
2013-12-05 15:00:00,79.1,79.68,79.04,79.57,160000.0,48.1745,48.5278,48.138,48.4608,160000.0
2013-12-05 15:30:00,79.56,79.58,78.77,79.15,395200.0,48.4547,48.4669,47.9736,48.205,395200.0
2013-12-06 09:30:00,79.44,79.62,78.75,78.92,349400.0,48.6539,48.7641,48.2313,48.3354,349400.0
2013-12-06 10:00:00,78.99,79.1,78.66,78.76,274100.0,48.3782,48.4456,48.1761,48.2374,274100.0
2013-12-06 10:30:00,78.76,78.81,78.48,78.56,198400.0,48.2374,48.268,48.0659,48.1149,198400.0
2013-12-06 11:00:00,78.59,78.8,78.58,78.73,162400.0,48.1333,48.2619,48.1271,48.219,162400.0
2013-12-06 11:30:00,78.71,78.81,78.7,78.75,100100.0,48.2068,48.268,48.2006,48.2313,100100.0
2013-12-06 12:00:00,78.77,78.96,78.75,78.81,88400.0,48.2435,48.3599,48.2313,48.268,88400.0
2013-12-06 12:30:00,78.85,79.46,78.84,79.44,80700.0,48.2925,48.6661,48.2864,48.6539,80700.0
2013-12-06 13:00:00,79.44,79.82,79.44,79.61,87700.0,48.6539,48.8866,48.6539,48.758,87700.0
2013-12-06 13:30:00,79.62,80.06,79.6,79.69,145800.0,48.7641,49.0336,48.7518,48.807,145800.0
2013-12-06 14:00:00,79.7,79.81,79.59,79.74,85000.0,48.8131,48.8805,48.7457,48.8376,85000.0
2013-12-06 14:30:00,79.73,79.81,79.6,79.79,92900.0,48.8315,48.8805,48.7518,48.8682,92900.0
2013-12-06 15:00:00,79.79,79.83,79.56,79.77,143500.0,48.8682,48.8927,48.7273,48.856,143500.0
2013-12-06 15:30:00,79.76,80.0,79.75,79.96,338200.0,48.8498,48.9968,48.8437,48.9723,338200.0
2013-12-09 09:30:00,79.97,80.93,79.96,80.9,179300.0,48.9785,49.5664,48.9723,49.548,179300.0
2013-12-09 10:00:00,80.9,81.14,80.74,80.91,194500.0,49.548,49.695,49.4501,49.5542,194500.0
2013-12-09 10:30:00,80.88,81.44,80.79,81.38,188000.0,49.5358,49.8788,49.4807,49.842,188000.0
2013-12-09 11:00:00,81.38,81.83,81.38,81.72,190800.0,49.842,50.1176,49.842,50.0503,190800.0
2013-12-09 11:30:00,81.71,81.81,81.58,81.79,170500.0,50.0441,50.1054,49.9645,50.0931,170500.0
2013-12-09 12:00:00,81.77,81.77,81.45,81.45,118200.0,50.0809,50.0809,49.8849,49.8849,118200.0
2013-12-09 12:30:00,81.47,81.52,81.1,81.1,57600.0,49.8971,49.9278,49.6705,49.6705,57600.0
2013-12-09 13:00:00,81.13,81.52,81.13,81.44,98100.0,49.6889,49.9278,49.6889,49.8788,98100.0
2013-12-09 13:30:00,81.44,81.55,81.41,81.44,76000.0,49.8788,49.9461,49.8604,49.8788,76000.0
2013-12-09 14:00:00,81.44,81.51,81.33,81.4,87500.0,49.8788,49.9216,49.8114,49.8543,87500.0
2013-12-09 14:30:00,81.38,81.44,81.16,81.2,85700.0,49.842,49.8788,49.7073,49.7318,85700.0
2013-12-09 15:00:00,81.16,81.22,80.91,80.94,126300.0,49.7073,49.744,49.5542,49.5725,126300.0
2013-12-09 15:30:00,80.95,81.04,80.84,81.03,288600.0,49.5787,49.6338,49.5113,49.6277,288600.0
2013-12-10 09:30:00,80.66,80.96,79.75,79.85,148900.0,49.4011,49.5848,48.8437,48.905,148900.0
2013-12-10 10:00:00,79.86,80.02,79.23,79.34,251100.0,48.9111,49.0091,48.5252,48.5926,251100.0
2013-12-10 10:30:00,79.33,79.49,79.03,79.17,221300.0,48.5865,48.6845,48.4027,48.4885,221300.0
2013-12-10 11:00:00,79.18,79.5,78.96,79.47,206100.0,48.4946,48.6906,48.3599,48.6722,206100.0
2013-12-10 11:30:00,79.47,79.7,79.36,79.67,151100.0,48.6722,48.8131,48.6049,48.7947,151100.0
2013-12-10 12:00:00,79.67,80.14,79.58,80.14,106400.0,48.7947,49.0826,48.7396,49.0826,106400.0
2013-12-10 12:30:00,80.13,80.28,79.96,80.19,72000.0,49.0765,49.1683,48.9723,49.1132,72000.0
2013-12-10 13:00:00,80.18,80.32,80.16,80.18,61200.0,49.1071,49.1928,49.0948,49.1071,61200.0
2013-12-10 13:30:00,80.19,80.26,79.98,80.06,64300.0,49.1132,49.1561,48.9846,49.0336,64300.0
2013-12-10 14:00:00,80.07,80.07,79.99,80.03,51500.0,49.0397,49.0397,48.9907,49.0152,51500.0
2013-12-10 14:30:00,80.03,80.06,79.86,79.96,76200.0,49.0152,49.0336,48.9111,48.9723,76200.0
2013-12-10 15:00:00,79.97,80.01,79.9,79.99,130300.0,48.9785,49.003,48.9356,48.9907,130300.0
2013-12-10 15:30:00,80.0,80.01,79.71,79.75,309100.0,48.9968,49.003,48.8192,48.8437,309100.0
2013-12-11 09:30:00,78.23,80.24,78.23,79.99,89100.0,47.9128,49.1438,47.9128,48.9907,89100.0
2013-12-11 10:00:00,79.97,80.05,79.51,79.55,90600.0,48.9785,49.0275,48.6967,48.7212,90600.0
2013-12-11 10:30:00,79.55,79.7,79.33,79.42,72100.0,48.7212,48.8131,48.5865,48.6416,72100.0
2013-12-11 11:00:00,79.42,79.51,79.09,79.1,62500.0,48.6416,48.6967,48.4395,48.4456,62500.0
2013-12-11 11:30:00,79.11,79.26,79.03,79.17,97200.0,48.4517,48.5436,48.4027,48.4885,97200.0
2013-12-11 12:00:00,79.16,79.18,79.0,79.03,68200.0,48.4824,48.4946,48.3844,48.4027,68200.0
2013-12-11 12:30:00,79.04,79.27,79.0,79.06,102700.0,48.4089,48.5497,48.3844,48.4211,102700.0
2013-12-11 13:00:00,79.06,79.29,79.05,79.17,45300.0,48.4211,48.562,48.415,48.4885,45300.0
2013-12-11 13:30:00,79.14,79.56,79.14,79.52,57400.0,48.4701,48.7273,48.4701,48.7029,57400.0
2013-12-11 14:00:00,79.52,79.54,79.07,79.24,62100.0,48.7029,48.7151,48.4272,48.5314,62100.0
2013-12-11 14:30:00,79.24,79.28,79.01,79.16,93100.0,48.5314,48.5559,48.3905,48.4824,93100.0
2013-12-11 15:00:00,79.16,79.31,79.05,79.06,105600.0,48.4824,48.5742,48.415,48.4211,105600.0
2013-12-11 15:30:00,79.07,79.14,78.79,78.95,214300.0,48.4272,48.4701,48.2558,48.3537,214300.0
2013-12-12 09:30:00,79.05,80.07,78.51,79.46,135800.0,48.415,49.0397,48.0843,48.6661,135800.0
2013-12-12 10:00:00,79.39,79.5,79.25,79.47,63600.0,48.6232,48.6906,48.5375,48.6722,63600.0
2013-12-12 10:30:00,79.45,79.58,79.31,79.37,57000.0,48.66,48.7396,48.5742,48.611,57000.0
2013-12-12 11:00:00,79.35,79.8,79.33,79.7,92600.0,48.5987,48.8743,48.5865,48.8131,92600.0
2013-12-12 11:30:00,79.66,79.86,79.65,79.71,61300.0,48.7886,48.9111,48.7825,48.8192,61300.0
2013-12-12 12:00:00,79.71,79.86,79.56,79.65,78300.0,48.8192,48.9111,48.7273,48.7825,78300.0
2013-12-12 12:30:00,79.64,79.66,79.5,79.59,38800.0,48.7763,48.7886,48.6906,48.7457,38800.0
2013-12-12 13:00:00,79.57,79.77,79.54,79.75,52100.0,48.7335,48.856,48.7151,48.8437,52100.0
2013-12-12 13:30:00,79.75,79.81,79.64,79.71,40400.0,48.8437,48.8805,48.7763,48.8192,40400.0
2013-12-12 14:00:00,79.72,79.88,79.72,79.8,72100.0,48.8253,48.9233,48.8253,48.8743,72100.0
2013-12-12 14:30:00,79.81,79.9,79.6,79.77,56500.0,48.8805,48.9356,48.7518,48.856,56500.0
2013-12-12 15:00:00,79.73,80.04,79.68,80.03,135500.0,48.8315,49.0213,48.8008,49.0152,135500.0
2013-12-12 15:30:00,80.03,80.13,79.98,80.11,485600.0,49.0152,49.0765,48.9846,49.0642,485600.0
2013-12-13 09:30:00,80.14,80.87,80.11,80.72,181100.0,49.0826,49.5297,49.0642,49.4378,181100.0
2013-12-13 10:00:00,80.72,80.91,80.55,80.78,126200.0,49.4378,49.5542,49.3337,49.4746,126200.0
2013-12-13 10:30:00,80.78,81.13,80.76,80.83,138600.0,49.4746,49.6889,49.4623,49.5052,138600.0
2013-12-13 11:00:00,80.83,81.3,80.81,81.08,140100.0,49.5052,49.793,49.4929,49.6583,140100.0
2013-12-13 11:30:00,81.08,81.68,81.04,81.49,170000.0,49.6583,50.0258,49.6338,49.9094,170000.0
2013-12-13 12:00:00,81.47,81.8,81.23,81.79,102100.0,49.8971,50.0993,49.7502,50.0931,102100.0
2013-12-13 12:30:00,81.8,81.86,81.64,81.78,100300.0,50.0993,50.136,50.0013,50.087,100300.0
2013-12-13 13:00:00,81.79,81.84,81.5,81.54,113500.0,50.0931,50.1238,49.9155,49.94,113500.0
2013-12-13 13:30:00,81.51,81.83,81.36,81.75,159500.0,49.9216,50.1176,49.8298,50.0686,159500.0
2013-12-13 14:00:00,81.74,81.77,81.1,81.26,99000.0,50.0625,50.0809,49.6705,49.7685,99000.0
2013-12-13 14:30:00,81.27,81.31,81.19,81.31,74600.0,49.7747,49.7992,49.7257,49.7992,74600.0
2013-12-13 15:00:00,81.31,81.41,81.24,81.3,80100.0,49.7992,49.8604,49.7563,49.793,80100.0
2013-12-13 15:30:00,81.3,81.54,81.29,81.51,369800.0,49.793,49.94,49.7869,49.9216,369800.0
2013-12-16 09:30:00,82.0,82.9,81.57,82.65,315200.0,50.2218,50.773,49.9584,50.6199,315200.0
2013-12-16 10:00:00,82.68,82.86,82.57,82.86,158400.0,50.6382,50.7485,50.5709,50.7485,158400.0
2013-12-16 10:30:00,82.86,82.86,82.58,82.84,126900.0,50.7485,50.7485,50.577,50.7362,126900.0
2013-12-16 11:00:00,82.83,82.86,82.36,82.54,174000.0,50.7301,50.7485,50.4422,50.5525,174000.0
2013-12-16 11:30:00,82.54,82.96,82.5,82.69,120300.0,50.5525,50.8097,50.528,50.6444,120300.0
2013-12-16 12:00:00,82.68,82.73,82.29,82.65,83100.0,50.6382,50.6688,50.3994,50.6199,83100.0
2013-12-16 12:30:00,82.65,82.68,82.47,82.67,65300.0,50.6199,50.6382,50.5096,50.6321,65300.0
2013-12-16 13:00:00,82.67,82.76,82.53,82.56,96600.0,50.6321,50.6872,50.5464,50.5647,96600.0
2013-12-16 13:30:00,82.56,82.72,82.53,82.64,79700.0,50.5647,50.6627,50.5464,50.6137,79700.0
2013-12-16 14:00:00,82.63,82.68,82.34,82.45,91100.0,50.6076,50.6382,50.43,50.4974,91100.0
2013-12-16 14:30:00,82.43,82.45,82.11,82.14,87500.0,50.4851,50.4974,50.2891,50.3075,87500.0
2013-12-16 15:00:00,82.15,82.31,82.03,82.3,151400.0,50.3136,50.4116,50.2401,50.4055,151400.0
2013-12-16 15:30:00,82.29,82.37,82.17,82.36,476000.0,50.3994,50.4484,50.3259,50.4422,476000.0
2013-12-17 09:30:00,82.21,82.75,82.1,82.59,408800.0,50.3504,50.6811,50.283,50.5831,408800.0
2013-12-17 10:00:00,82.54,82.64,82.2,82.3,217300.0,50.5525,50.6137,50.3442,50.4055,217300.0
2013-12-17 10:30:00,82.3,82.45,82.15,82.44,327400.0,50.4055,50.4974,50.3136,50.4912,327400.0
2013-12-17 11:00:00,82.44,82.62,82.3,82.36,130800.0,50.4912,50.6015,50.4055,50.4422,130800.0
2013-12-17 11:30:00,82.37,82.49,82.19,82.37,229300.0,50.4484,50.5219,50.3381,50.4484,229300.0
2013-12-17 12:00:00,82.37,82.44,82.34,82.4,138700.0,50.4484,50.4912,50.43,50.4667,138700.0
2013-12-17 12:30:00,82.42,82.8,82.37,82.75,135700.0,50.479,50.7117,50.4484,50.6811,135700.0
2013-12-17 13:00:00,82.76,82.83,82.7,82.77,104500.0,50.6872,50.7301,50.6505,50.6933,104500.0
2013-12-17 13:30:00,82.76,82.82,82.52,82.72,114100.0,50.6872,50.724,50.5402,50.6627,114100.0
2013-12-17 14:00:00,82.69,83.06,82.68,82.97,144000.0,50.6444,50.871,50.6382,50.8158,144000.0
2013-12-17 14:30:00,82.96,83.02,82.82,82.88,141200.0,50.8097,50.8465,50.724,50.7607,141200.0
2013-12-17 15:00:00,82.9,82.95,82.8,82.95,122100.0,50.773,50.8036,50.7117,50.8036,122100.0
2013-12-17 15:30:00,82.94,82.97,82.75,82.91,337100.0,50.7975,50.8158,50.6811,50.7791,337100.0
2013-12-18 09:30:00,83.16,83.2,82.63,83.18,144600.0,50.9322,50.9567,50.6076,50.9445,144600.0
2013-12-18 10:00:00,83.16,83.31,82.79,82.85,169900.0,50.9322,51.0241,50.7056,50.7423,169900.0
2013-12-18 10:30:00,82.84,83.09,82.76,83.01,143300.0,50.7362,50.8893,50.6872,50.8403,143300.0
2013-12-18 11:00:00,83.01,83.05,82.88,83.02,82100.0,50.8403,50.8648,50.7607,50.8465,82100.0
2013-12-18 11:30:00,83.02,83.05,82.71,82.83,102900.0,50.8465,50.8648,50.6566,50.7301,102900.0
2013-12-18 12:00:00,82.83,82.92,82.78,82.8,85500.0,50.7301,50.7852,50.6995,50.7117,85500.0
2013-12-18 12:30:00,82.8,82.81,82.5,82.57,110200.0,50.7117,50.7178,50.528,50.5709,110200.0
2013-12-18 13:00:00,82.57,82.89,82.48,82.89,136200.0,50.5709,50.7668,50.5157,50.7668,136200.0
2013-12-18 13:30:00,82.88,83.05,82.73,82.85,68200.0,50.7607,50.8648,50.6688,50.7423,68200.0
2013-12-18 14:00:00,82.85,83.56,82.36,83.28,307000.0,50.7423,51.1772,50.4422,51.0057,307000.0
2013-12-18 14:30:00,83.26,83.99,83.26,83.94,218000.0,50.9935,51.4405,50.9935,51.4099,218000.0
2013-12-18 15:00:00,83.95,84.69,83.86,84.45,282600.0,51.4161,51.8693,51.3609,51.7223,282600.0
2013-12-18 15:30:00,84.45,84.71,84.37,84.64,605100.0,51.7223,51.8815,51.6733,51.8386,605100.0
2013-12-19 09:30:00,84.16,84.7,84.08,84.23,183100.0,51.5447,51.8754,51.4957,51.5875,183100.0
2013-12-19 10:00:00,84.2,84.28,83.83,84.04,92100.0,51.5692,51.6182,51.3426,51.4712,92100.0
2013-12-19 10:30:00,84.05,84.14,83.86,84.03,61000.0,51.4773,51.5324,51.3609,51.465,61000.0
2013-12-19 11:00:00,84.09,84.13,83.81,83.83,55400.0,51.5018,51.5263,51.3303,51.3426,55400.0
2013-12-19 11:30:00,83.86,83.94,83.81,83.89,100400.0,51.3609,51.4099,51.3303,51.3793,100400.0
2013-12-19 12:00:00,83.9,84.16,83.8,84.01,158300.0,51.3854,51.5447,51.3242,51.4528,158300.0
2013-12-19 12:30:00,84.01,84.17,84.0,84.13,82700.0,51.4528,51.5508,51.4467,51.5263,82700.0
2013-12-19 13:00:00,84.1,84.14,83.94,83.94,66600.0,51.5079,51.5324,51.4099,51.4099,66600.0
2013-12-19 13:30:00,83.94,84.02,83.82,83.94,78400.0,51.4099,51.4589,51.3364,51.4099,78400.0
2013-12-19 14:00:00,83.94,84.01,83.78,83.78,120300.0,51.4099,51.4528,51.3119,51.3119,120300.0
2013-12-19 14:30:00,83.79,83.86,83.68,83.7,106900.0,51.3181,51.3609,51.2507,51.2629,106900.0
2013-12-19 15:00:00,83.7,83.77,83.59,83.73,124400.0,51.2629,51.3058,51.1956,51.2813,124400.0
2013-12-19 15:30:00,83.73,83.89,83.6,83.69,434200.0,51.2813,51.3793,51.2017,51.2568,434200.0
2013-12-20 09:30:00,83.53,84.41,83.48,83.48,454900.0,51.1588,51.6978,51.1282,51.1282,454900.0
2013-12-20 10:00:00,83.52,83.65,83.3,83.38,119400.0,51.1527,51.2323,51.018,51.0669,119400.0
2013-12-20 10:30:00,83.35,83.72,83.35,83.66,110500.0,51.0486,51.2752,51.0486,51.2384,110500.0
2013-12-20 11:00:00,83.66,83.85,83.62,83.79,115600.0,51.2384,51.3548,51.2139,51.3181,115600.0
2013-12-20 11:30:00,83.81,84.16,83.81,84.16,127600.0,51.3303,51.5447,51.3303,51.5447,127600.0
2013-12-20 12:00:00,84.16,84.16,83.85,83.85,64800.0,51.5447,51.5447,51.3548,51.3548,64800.0
2013-12-20 12:30:00,83.85,83.95,83.67,83.67,70200.0,51.3548,51.4161,51.2446,51.2446,70200.0
2013-12-20 13:00:00,83.71,84.11,83.7,84.03,122400.0,51.2691,51.514,51.2629,51.465,122400.0
2013-12-20 13:30:00,84.03,84.18,83.96,84.13,50000.0,51.465,51.5569,51.4222,51.5263,50000.0
2013-12-20 14:00:00,84.13,84.14,84.0,84.08,83500.0,51.5263,51.5324,51.4467,51.4957,83500.0
2013-12-20 14:30:00,84.11,84.13,83.98,84.08,84900.0,51.514,51.5263,51.4344,51.4957,84900.0
2013-12-20 15:00:00,84.09,84.12,83.94,84.02,86500.0,51.5018,51.5202,51.4099,51.4589,86500.0
2013-12-20 15:30:00,84.02,84.13,83.46,83.79,675400.0,51.4589,51.5263,51.1159,51.3181,675400.0
2013-12-23 09:30:00,84.36,84.43,82.41,82.41,174600.0,51.6672,51.71,50.4729,50.4729,174600.0
2013-12-23 10:00:00,82.41,83.36,82.33,83.32,220500.0,50.4729,51.0547,50.4239,51.0302,220500.0
2013-12-23 10:30:00,83.33,83.34,82.81,82.97,296600.0,51.0363,51.0425,50.7178,50.8158,296600.0
2013-12-23 11:00:00,82.97,83.09,82.79,83.02,117700.0,50.8158,50.8893,50.7056,50.8465,117700.0
2013-12-23 11:30:00,83.05,83.2,82.65,82.72,106700.0,50.8648,50.9567,50.6199,50.6627,106700.0
2013-12-23 12:00:00,82.72,82.97,82.57,82.94,69200.0,50.6627,50.8158,50.5709,50.7975,69200.0
2013-12-23 12:30:00,82.93,82.97,82.65,82.71,80700.0,50.7913,50.8158,50.6199,50.6566,80700.0
2013-12-23 13:00:00,82.71,83.11,82.67,83.1,60000.0,50.6566,50.9016,50.6321,50.8955,60000.0
2013-12-23 13:30:00,83.11,83.14,82.98,83.03,115000.0,50.9016,50.92,50.822,50.8526,115000.0
2013-12-23 14:00:00,83.01,83.08,82.76,82.77,80200.0,50.8403,50.8832,50.6872,50.6933,80200.0
2013-12-23 14:30:00,82.78,82.98,82.77,82.96,80400.0,50.6995,50.822,50.6933,50.8097,80400.0
2013-12-23 15:00:00,82.96,83.2,82.9,83.18,120700.0,50.8097,50.9567,50.773,50.9445,120700.0
2013-12-23 15:30:00,83.18,83.25,83.06,83.13,421100.0,50.9445,50.9873,50.871,50.9138,421100.0
2013-12-24 09:30:00,80.38,80.48,78.68,79.03,366300.0,50.8289,50.8922,49.7539,49.9752,366300.0
2013-12-24 10:00:00,79.03,79.48,79.0,79.31,179100.0,49.9752,50.2598,49.9563,50.1523,179100.0
2013-12-24 10:30:00,79.35,79.52,79.07,79.52,150800.0,50.1776,50.2851,50.0005,50.2851,150800.0
2013-12-24 11:00:00,79.52,79.63,79.31,79.39,105800.0,50.2851,50.3547,50.1523,50.2029,105800.0
2013-12-24 11:30:00,79.4,79.54,79.27,79.43,97500.0,50.2092,50.2977,50.127,50.2282,97500.0
2013-12-24 12:00:00,79.43,79.7,79.38,79.61,140200.0,50.2282,50.3989,50.1966,50.342,140200.0
2013-12-24 12:30:00,79.62,80.1,79.57,80.03,226700.0,50.3483,50.6519,50.3167,50.6076,226700.0
2013-12-26 09:30:00,80.06,80.78,79.48,80.24,176000.0,50.6266,51.0819,50.2598,50.7404,176000.0
2013-12-26 10:00:00,80.28,80.61,80.2,80.44,95700.0,50.7657,50.9744,50.7151,50.8669,95700.0
2013-12-26 10:30:00,80.45,80.5,79.99,80.06,74700.0,50.8732,50.9048,50.5823,50.6266,74700.0
2013-12-26 11:00:00,80.04,80.06,79.91,79.97,59100.0,50.6139,50.6266,50.5317,50.5697,59100.0
2013-12-26 11:30:00,79.97,80.11,79.97,80.1,76900.0,50.5697,50.6582,50.5697,50.6519,76900.0
2013-12-26 12:00:00,80.11,80.26,80.07,80.24,83900.0,50.6582,50.753,50.6329,50.7404,83900.0
2013-12-26 12:30:00,80.24,80.51,80.24,80.5,58100.0,50.7404,50.9111,50.7404,50.9048,58100.0
2013-12-26 13:00:00,80.5,80.59,80.01,80.11,267300.0,50.9048,50.9617,50.595,50.6582,267300.0
2013-12-26 13:30:00,80.13,80.23,79.58,79.69,328800.0,50.6708,50.7341,50.323,50.3926,328800.0
2013-12-26 14:00:00,79.68,79.76,79.6,79.71,116700.0,50.3863,50.4369,50.3357,50.4052,116700.0
2013-12-26 14:30:00,79.71,79.76,79.61,79.71,162000.0,50.4052,50.4369,50.342,50.4052,162000.0
2013-12-26 15:00:00,79.69,80.0,79.55,80.0,213700.0,50.3926,50.5886,50.3041,50.5886,213700.0
2013-12-26 15:30:00,80.0,80.01,79.76,79.88,296000.0,50.5886,50.595,50.4369,50.5127,296000.0
2013-12-27 09:30:00,80.21,80.22,79.31,79.83,182900.0,50.7214,50.7278,50.1523,50.4811,182900.0
2013-12-27 10:00:00,79.78,79.91,79.38,79.44,128400.0,50.4495,50.5317,50.1966,50.2345,128400.0
2013-12-27 10:30:00,79.42,79.44,79.05,79.33,106500.0,50.2219,50.2345,49.9879,50.165,106500.0
2013-12-27 11:00:00,79.33,79.35,79.14,79.25,73100.0,50.165,50.1776,50.0448,50.1144,73100.0
2013-12-27 11:30:00,79.25,79.5,79.01,79.47,113200.0,50.1144,50.2725,49.9626,50.2535,113200.0
2013-12-27 12:00:00,79.43,79.52,79.13,79.14,77500.0,50.2282,50.2851,50.0385,50.0448,77500.0
2013-12-27 12:30:00,79.14,79.16,78.92,78.98,82800.0,50.0448,50.0575,49.9057,49.9436,82800.0
2013-12-27 13:00:00,78.98,79.05,78.86,78.98,109000.0,49.9436,49.9879,49.8677,49.9436,109000.0
2013-12-27 13:30:00,78.98,79.13,78.98,79.03,59400.0,49.9436,50.0385,49.9436,49.9752,59400.0
2013-12-27 14:00:00,79.01,79.12,78.83,79.1,109500.0,49.9626,50.0322,49.8488,50.0195,109500.0
2013-12-27 14:30:00,79.09,79.18,79.0,79.07,92000.0,50.0132,50.0701,49.9563,50.0005,92000.0
2013-12-27 15:00:00,79.08,79.15,78.88,78.93,145900.0,50.0069,50.0511,49.8804,49.912,145900.0
2013-12-27 15:30:00,78.93,78.94,78.86,78.92,287800.0,49.912,49.9183,49.8677,49.9057,287800.0
2013-12-30 09:30:00,79.11,79.18,77.59,77.9,291100.0,50.0258,50.0701,49.0647,49.2607,291100.0
2013-12-30 10:00:00,77.91,78.43,77.88,78.31,173100.0,49.267,49.5958,49.248,49.5199,173100.0
2013-12-30 10:30:00,78.34,78.37,78.18,78.29,106500.0,49.5389,49.5579,49.4377,49.5073,106500.0
2013-12-30 11:00:00,78.32,78.38,78.18,78.18,178500.0,49.5263,49.5642,49.4377,49.4377,178500.0
2013-12-30 11:30:00,78.18,78.32,77.99,78.27,87100.0,49.4377,49.5263,49.3176,49.4947,87100.0
2013-12-30 12:00:00,78.28,78.29,78.21,78.27,100000.0,49.501,49.5073,49.4567,49.4947,100000.0
2013-12-30 12:30:00,78.3,78.3,77.87,78.19,244800.0,49.5136,49.5136,49.2417,49.4441,244800.0
2013-12-30 13:00:00,78.18,78.2,78.06,78.1,156100.0,49.4377,49.4504,49.3619,49.3872,156100.0
2013-12-30 13:30:00,78.12,78.21,77.85,77.95,132400.0,49.3998,49.4567,49.2291,49.2923,132400.0
2013-12-30 14:00:00,77.94,78.13,77.92,78.06,127500.0,49.286,49.4061,49.2733,49.3619,127500.0
2013-12-30 14:30:00,78.06,78.53,77.99,78.41,447300.0,49.3619,49.6591,49.3176,49.5832,447300.0
2013-12-30 15:00:00,78.4,78.45,78.26,78.29,344700.0,49.5769,49.6085,49.4883,49.5073,344700.0
2013-12-30 15:30:00,78.3,78.44,78.2,78.43,441600.0,49.5136,49.6022,49.4504,49.5958,441600.0
2013-12-31 09:30:00,78.93,79.46,78.74,79.13,161400.0,49.912,50.2472,49.7919,50.0385,161400.0
2013-12-31 10:00:00,79.13,79.42,78.97,79.33,135400.0,50.0385,50.2219,49.9373,50.165,135400.0
2013-12-31 10:30:00,79.34,79.36,78.86,78.87,147600.0,50.1713,50.1839,49.8677,49.8741,147600.0
2013-12-31 11:00:00,78.89,79.0,78.68,78.84,111300.0,49.8867,49.9563,49.7539,49.8551,111300.0
2013-12-31 11:30:00,78.84,78.95,78.71,78.71,42700.0,49.8551,49.9247,49.7729,49.7729,42700.0
2013-12-31 12:00:00,78.73,78.73,78.48,78.51,58900.0,49.7855,49.7855,49.6274,49.6464,58900.0
2013-12-31 12:30:00,78.52,78.66,78.49,78.66,32600.0,49.6527,49.7413,49.6338,49.7413,32600.0
2013-12-31 13:00:00,78.66,78.68,78.36,78.61,69400.0,49.7413,49.7539,49.5516,49.7097,69400.0
2013-12-31 13:30:00,78.61,78.66,78.38,78.48,68100.0,49.7097,49.7413,49.5642,49.6274,68100.0
2013-12-31 14:00:00,78.5,78.55,78.35,78.39,45000.0,49.6401,49.6717,49.5452,49.5705,45000.0
2013-12-31 14:30:00,78.41,78.43,78.2,78.21,71500.0,49.5832,49.5958,49.4504,49.4567,71500.0
2013-12-31 15:00:00,78.22,78.24,78.13,78.2,84700.0,49.463,49.4757,49.4061,49.4504,84700.0
2013-12-31 15:30:00,78.22,78.5,78.22,78.45,255200.0,49.463,49.6401,49.463,49.6085,255200.0
2014-01-02 09:30:00,77.92,78.75,77.91,78.02,726100.0,49.2733,49.7982,49.267,49.3366,726100.0
2014-01-02 10:00:00,77.99,78.1,77.61,78.03,162600.0,49.3176,49.3872,49.0773,49.3429,162600.0
2014-01-02 10:30:00,78.01,78.12,77.78,77.82,139400.0,49.3302,49.3998,49.1848,49.2101,139400.0
2014-01-02 11:00:00,77.8,77.84,77.55,77.72,128300.0,49.1974,49.2227,49.0394,49.1469,128300.0
2014-01-02 11:30:00,77.71,77.76,77.56,77.67,72400.0,49.1405,49.1722,49.0457,49.1152,72400.0
2014-01-02 12:00:00,77.64,77.77,77.57,77.66,54800.0,49.0963,49.1785,49.052,49.1089,54800.0
2014-01-02 12:30:00,77.67,77.91,77.52,77.89,82700.0,49.1152,49.267,49.0204,49.2544,82700.0
2014-01-02 13:00:00,77.86,77.93,77.67,77.7,68200.0,49.2354,49.2797,49.1152,49.1342,68200.0
2014-01-02 13:30:00,77.68,77.7,77.5,77.57,49900.0,49.1216,49.1342,49.0077,49.052,49900.0
2014-01-02 14:00:00,77.57,77.76,77.32,77.42,92100.0,49.052,49.1722,48.8939,48.9571,92100.0
2014-01-02 14:30:00,77.4,77.63,77.4,77.56,128600.0,48.9445,49.0899,48.9445,49.0457,128600.0
2014-01-02 15:00:00,77.56,77.93,77.51,77.85,129200.0,49.0457,49.2797,49.0141,49.2291,129200.0
2014-01-02 15:30:00,77.83,78.01,77.79,77.94,330500.0,49.2164,49.3302,49.1911,49.286,330500.0
2014-01-03 09:30:00,78.12,78.5,77.81,78.36,99100.0,49.3998,49.6401,49.2038,49.5516,99100.0
2014-01-03 10:00:00,78.36,78.63,78.32,78.41,110900.0,49.5516,49.7223,49.5263,49.5832,110900.0
2014-01-03 10:30:00,78.41,78.82,78.41,78.82,86900.0,49.5832,49.8425,49.5832,49.8425,86900.0
2014-01-03 11:00:00,78.82,79.03,78.73,78.77,160400.0,49.8425,49.9752,49.7855,49.8108,160400.0
2014-01-03 11:30:00,78.76,79.22,78.61,78.9,185200.0,49.8045,50.0954,49.7097,49.893,185200.0
2014-01-03 12:00:00,78.89,79.08,78.83,79.05,50700.0,49.8867,50.0069,49.8488,49.9879,50700.0
2014-01-03 12:30:00,79.05,79.12,79.02,79.06,50700.0,49.9879,50.0322,49.9689,49.9942,50700.0
2014-01-03 13:00:00,79.06,79.1,79.02,79.06,53200.0,49.9942,50.0195,49.9689,49.9942,53200.0
2014-01-03 13:30:00,79.05,79.11,78.99,79.08,44300.0,49.9879,50.0258,49.95,50.0069,44300.0
2014-01-03 14:00:00,79.09,79.15,79.04,79.11,62600.0,50.0132,50.0511,49.9816,50.0258,62600.0
2014-01-03 14:30:00,79.11,79.43,79.11,79.4,74500.0,50.0258,50.2282,50.0258,50.2092,74500.0
2014-01-03 15:00:00,79.41,79.55,79.36,79.41,133100.0,50.2155,50.3041,50.1839,50.2155,133100.0
2014-01-03 15:30:00,79.41,79.5,79.17,79.2,297800.0,50.2155,50.2725,50.0638,50.0827,297800.0
2014-01-06 09:30:00,79.22,79.98,79.0,79.69,203400.0,50.0954,50.576,49.9563,50.3926,203400.0
2014-01-06 10:00:00,79.69,79.71,79.38,79.53,130900.0,50.3926,50.4052,50.1966,50.2914,130900.0
2014-01-06 10:30:00,79.54,79.69,79.27,79.35,135400.0,50.2977,50.3926,50.127,50.1776,135400.0
2014-01-06 11:00:00,79.33,79.37,78.86,78.96,147300.0,50.165,50.1902,49.8677,49.931,147300.0
2014-01-06 11:30:00,78.94,79.19,78.79,78.95,247800.0,49.9183,50.0764,49.8235,49.9247,247800.0
2014-01-06 12:00:00,78.96,78.96,78.75,78.86,127800.0,49.931,49.931,49.7982,49.8677,127800.0
2014-01-06 12:30:00,78.84,78.98,78.77,78.89,232300.0,49.8551,49.9436,49.8108,49.8867,232300.0
2014-01-06 13:00:00,78.89,78.92,78.68,78.79,132700.0,49.8867,49.9057,49.7539,49.8235,132700.0
2014-01-06 13:30:00,78.8,78.92,78.69,78.85,87800.0,49.8298,49.9057,49.7602,49.8614,87800.0
2014-01-06 14:00:00,78.85,79.05,78.8,78.9,88100.0,49.8614,49.9879,49.8298,49.893,88100.0
2014-01-06 14:30:00,78.9,78.93,78.77,78.77,70400.0,49.893,49.912,49.8108,49.8108,70400.0
2014-01-06 15:00:00,78.77,78.78,78.56,78.62,79400.0,49.8108,49.8172,49.678,49.716,79400.0
2014-01-06 15:30:00,78.64,78.65,78.39,78.39,350900.0,49.7286,49.7349,49.5705,49.5705,350900.0
2014-01-07 09:30:00,78.55,79.14,78.25,78.5,142900.0,49.6717,50.0448,49.482,49.6401,142900.0
2014-01-07 10:00:00,78.49,78.67,78.27,78.46,154000.0,49.6338,49.7476,49.4947,49.6148,154000.0
2014-01-07 10:30:00,78.47,78.58,78.27,78.36,127800.0,49.6211,49.6907,49.4947,49.5516,127800.0
2014-01-07 11:00:00,78.36,78.37,78.03,78.13,166100.0,49.5516,49.5579,49.3429,49.4061,166100.0
2014-01-07 11:30:00,78.12,78.3,77.82,77.89,107100.0,49.3998,49.5136,49.2101,49.2544,107100.0
2014-01-07 12:00:00,77.9,78.06,77.7,77.98,95500.0,49.2607,49.3619,49.1342,49.3113,95500.0
2014-01-07 12:30:00,78.0,78.05,77.84,77.88,40500.0,49.3239,49.3555,49.2227,49.248,40500.0
2014-01-07 13:00:00,77.9,77.97,77.69,77.77,59100.0,49.2607,49.3049,49.1279,49.1785,59100.0
2014-01-07 13:30:00,77.78,77.78,77.49,77.58,142900.0,49.1848,49.1848,49.0014,49.0583,142900.0
2014-01-07 14:00:00,77.59,77.76,77.29,77.69,136500.0,49.0647,49.1722,48.8749,49.1279,136500.0
2014-01-07 14:30:00,77.69,77.96,77.65,77.77,112300.0,49.1279,49.2986,49.1026,49.1785,112300.0
2014-01-07 15:00:00,77.79,77.93,77.73,77.81,110300.0,49.1911,49.2797,49.1532,49.2038,110300.0
2014-01-07 15:30:00,77.82,77.94,77.75,77.82,326500.0,49.2101,49.286,49.1658,49.2101,326500.0
2014-01-08 09:30:00,76.9,78.04,76.76,77.37,258000.0,48.6283,49.3492,48.5398,48.9255,258000.0
2014-01-08 10:00:00,77.37,77.73,77.24,77.42,326700.0,48.9255,49.1532,48.8433,48.9571,326700.0
2014-01-08 10:30:00,77.44,77.54,77.08,77.3,190500.0,48.9698,49.033,48.7421,48.8813,190500.0
2014-01-08 11:00:00,77.3,77.3,77.01,77.03,131400.0,48.8813,48.8813,48.6979,48.7105,131400.0
2014-01-08 11:30:00,77.02,77.08,76.96,77.0,159700.0,48.7042,48.7421,48.6663,48.6916,159700.0
2014-01-08 12:00:00,77.0,77.04,76.86,77.0,92700.0,48.6916,48.7169,48.603,48.6916,92700.0
2014-01-08 12:30:00,76.99,77.03,76.96,76.98,60600.0,48.6852,48.7105,48.6663,48.6789,60600.0
2014-01-08 13:00:00,76.99,77.0,76.59,76.81,163300.0,48.6852,48.6916,48.4323,48.5714,163300.0
2014-01-08 13:30:00,76.82,76.97,76.68,76.93,163500.0,48.5777,48.6726,48.4892,48.6473,163500.0
2014-01-08 14:00:00,76.92,77.2,76.73,77.0,310000.0,48.641,48.818,48.5208,48.6916,310000.0
2014-01-08 14:30:00,77.0,77.19,76.98,77.02,138500.0,48.6916,48.8117,48.6789,48.7042,138500.0
2014-01-08 15:00:00,77.03,77.11,76.84,76.89,171500.0,48.7105,48.7611,48.5904,48.622,171500.0
2014-01-08 15:30:00,76.91,77.28,76.9,77.06,524000.0,48.6346,48.8686,48.6283,48.7295,524000.0
2014-01-09 09:30:00,77.26,77.52,76.72,77.5,108200.0,48.856,49.0204,48.5145,49.0077,108200.0
2014-01-09 10:00:00,77.5,77.8,77.42,77.63,152600.0,49.0077,49.1974,48.9571,49.0899,152600.0
2014-01-09 10:30:00,77.67,77.76,76.92,77.05,301800.0,49.1152,49.1722,48.641,48.7232,301800.0
2014-01-09 11:00:00,77.03,77.33,76.95,77.19,234300.0,48.7105,48.9002,48.6599,48.8117,234300.0
2014-01-09 11:30:00,77.19,77.25,77.09,77.21,30700.0,48.8117,48.8496,48.7485,48.8244,30700.0
2014-01-09 12:00:00,77.22,77.27,77.12,77.22,52200.0,48.8307,48.8623,48.7674,48.8307,52200.0
2014-01-09 12:30:00,77.21,77.25,77.08,77.18,187100.0,48.8244,48.8496,48.7421,48.8054,187100.0
2014-01-09 13:00:00,77.18,77.3,77.09,77.29,30200.0,48.8054,48.8813,48.7485,48.8749,30200.0
2014-01-09 13:30:00,77.32,77.37,77.23,77.31,36100.0,48.8939,48.9255,48.837,48.8876,36100.0
2014-01-09 14:00:00,77.33,77.39,77.12,77.26,102400.0,48.9002,48.9382,48.7674,48.856,102400.0
2014-01-09 14:30:00,77.23,77.24,77.06,77.06,159800.0,48.837,48.8433,48.7295,48.7295,159800.0
2014-01-09 15:00:00,77.06,77.17,77.06,77.07,103100.0,48.7295,48.7991,48.7295,48.7358,103100.0
2014-01-09 15:30:00,77.08,77.13,76.98,77.1,223600.0,48.7421,48.7738,48.6789,48.7548,223600.0
2014-01-10 09:30:00,77.2,77.5,76.27,76.8,335100.0,48.818,49.0077,48.2299,48.5651,335100.0
2014-01-10 10:00:00,76.8,77.28,76.64,76.93,207600.0,48.5651,48.8686,48.4639,48.6473,207600.0
2014-01-10 10:30:00,76.96,77.17,76.69,77.01,189900.0,48.6663,48.7991,48.4955,48.6979,189900.0
2014-01-10 11:00:00,77.03,77.13,76.84,76.92,142300.0,48.7105,48.7738,48.5904,48.641,142300.0
2014-01-10 11:30:00,76.94,76.94,76.6,76.62,68800.0,48.6536,48.6536,48.4386,48.4513,68800.0
2014-01-10 12:00:00,76.65,76.67,76.49,76.63,43500.0,48.4702,48.4829,48.3691,48.4576,43500.0
2014-01-10 12:30:00,76.66,76.66,76.27,76.33,137500.0,48.4766,48.4766,48.2299,48.2679,137500.0
2014-01-10 13:00:00,76.34,76.47,76.14,76.14,66100.0,48.2742,48.3564,48.1477,48.1477,66100.0
2014-01-10 13:30:00,76.15,76.4,76.12,76.23,54100.0,48.1541,48.3121,48.1351,48.2046,54100.0
2014-01-10 14:00:00,76.22,76.35,76.18,76.35,74900.0,48.1983,48.2805,48.173,48.2805,74900.0
2014-01-10 14:30:00,76.34,76.35,75.9,76.01,204700.0,48.2742,48.2805,47.996,48.0655,204700.0
2014-01-10 15:00:00,76.01,76.39,76.0,76.33,128800.0,48.0655,48.3058,48.0592,48.2679,128800.0
2014-01-10 15:30:00,76.33,76.51,76.33,76.48,226500.0,48.2679,48.3817,48.2679,48.3627,226500.0
2014-01-13 09:30:00,76.39,76.41,75.43,75.8,196700.0,48.3058,48.3185,47.6988,47.9327,196700.0
2014-01-13 10:00:00,75.75,76.05,75.51,75.56,134500.0,47.9011,48.0908,47.7493,47.781,134500.0
2014-01-13 10:30:00,75.58,75.74,75.39,75.54,151500.0,47.7936,47.8948,47.6735,47.7683,151500.0
2014-01-13 11:00:00,75.55,75.55,75.27,75.32,122600.0,47.7746,47.7746,47.5976,47.6292,122600.0
2014-01-13 11:30:00,75.32,75.5,75.16,75.5,134200.0,47.6292,47.743,47.528,47.743,134200.0
2014-01-13 12:00:00,75.5,75.6,75.16,75.2,65900.0,47.743,47.8063,47.528,47.5533,65900.0
2014-01-13 12:30:00,75.19,75.21,75.06,75.06,114600.0,47.547,47.5596,47.4648,47.4648,114600.0
2014-01-13 13:00:00,75.06,75.07,74.74,74.85,176500.0,47.4648,47.4711,47.2624,47.332,176500.0
2014-01-13 13:30:00,74.85,74.89,74.67,74.75,89000.0,47.332,47.3573,47.2182,47.2688,89000.0
2014-01-13 14:00:00,74.74,74.74,74.36,74.39,127300.0,47.2624,47.2624,47.0221,47.0411,127300.0
2014-01-13 14:30:00,74.4,74.49,74.09,74.17,149100.0,47.0474,47.1043,46.8514,46.902,149100.0
2014-01-13 15:00:00,74.16,74.17,73.86,73.99,259200.0,46.8957,46.902,46.706,46.7882,259200.0
2014-01-13 15:30:00,74.0,74.05,73.85,74.0,512600.0,46.7945,46.8261,46.6996,46.7945,512600.0
2014-01-14 09:30:00,74.57,75.08,74.37,74.56,153000.0,47.1549,47.4774,47.0285,47.1486,153000.0
2014-01-14 10:00:00,74.6,74.74,74.32,74.4,110600.0,47.1739,47.2624,46.9968,47.0474,110600.0
2014-01-14 10:30:00,74.38,74.47,74.19,74.3,93000.0,47.0348,47.0917,46.9146,46.9842,93000.0
2014-01-14 11:00:00,74.3,74.85,74.27,74.81,111500.0,46.9842,47.332,46.9652,47.3067,111500.0
2014-01-14 11:30:00,74.8,74.97,74.78,74.93,93200.0,47.3004,47.4079,47.2877,47.3826,93200.0
2014-01-14 12:00:00,74.95,75.21,74.95,75.07,74200.0,47.3952,47.5596,47.3952,47.4711,74200.0
2014-01-14 12:30:00,75.05,75.23,74.99,75.19,71300.0,47.4585,47.5723,47.4205,47.547,71300.0
2014-01-14 13:00:00,75.19,75.2,74.98,75.16,58900.0,47.547,47.5533,47.4142,47.528,58900.0
2014-01-14 13:30:00,75.14,75.24,75.1,75.19,80100.0,47.5154,47.5786,47.4901,47.547,80100.0
2014-01-14 14:00:00,75.19,75.24,75.09,75.21,66700.0,47.547,47.5786,47.4838,47.5596,66700.0
2014-01-14 14:30:00,75.2,75.3,75.14,75.3,80500.0,47.5533,47.6166,47.5154,47.6166,80500.0
2014-01-14 15:00:00,75.3,75.45,75.28,75.39,99600.0,47.6166,47.7114,47.6039,47.6735,99600.0
2014-01-14 15:30:00,75.39,75.4,75.25,75.27,306300.0,47.6735,47.6798,47.5849,47.5976,306300.0
2014-01-15 09:30:00,75.38,76.11,75.22,76.04,372600.0,47.6671,48.1288,47.566,48.0845,372600.0
2014-01-15 10:00:00,76.03,76.7,75.99,76.46,277700.0,48.0782,48.5019,48.0529,48.3501,277700.0
2014-01-15 10:30:00,76.46,76.61,76.25,76.38,565900.0,48.3501,48.4449,48.2173,48.2995,565900.0
2014-01-15 11:00:00,76.36,76.38,76.07,76.07,311300.0,48.2868,48.2995,48.1035,48.1035,311300.0
2014-01-15 11:30:00,76.07,76.32,76.04,76.18,261400.0,48.1035,48.2616,48.0845,48.173,261400.0
2014-01-15 12:00:00,76.18,76.23,76.08,76.13,307200.0,48.173,48.2046,48.1098,48.1414,307200.0
2014-01-15 12:30:00,76.13,76.23,76.04,76.1,260200.0,48.1414,48.2046,48.0845,48.1224,260200.0
2014-01-15 13:00:00,76.09,76.12,75.98,76.0,222800.0,48.1161,48.1351,48.0466,48.0592,222800.0
2014-01-15 13:30:00,76.0,76.01,75.95,75.96,148400.0,48.0592,48.0655,48.0276,48.0339,148400.0
2014-01-15 14:00:00,75.96,75.97,75.66,75.81,132800.0,48.0339,48.0402,47.8442,47.9391,132800.0
2014-01-15 14:30:00,75.82,75.86,75.8,75.81,95100.0,47.9454,47.9707,47.9327,47.9391,95100.0
2014-01-15 15:00:00,75.81,75.97,75.71,75.71,112900.0,47.9391,48.0402,47.8758,47.8758,112900.0
2014-01-15 15:30:00,75.71,75.83,75.7,75.77,212100.0,47.8758,47.9517,47.8695,47.9138,212100.0
2014-01-16 09:30:00,75.31,75.9,75.12,75.59,170800.0,47.6229,47.996,47.5027,47.7999,170800.0
2014-01-16 10:00:00,75.58,75.74,75.46,75.64,122500.0,47.7936,47.8948,47.7177,47.8316,122500.0
2014-01-16 10:30:00,75.64,75.69,75.35,75.59,61000.0,47.8316,47.8632,47.6482,47.7999,61000.0
2014-01-16 11:00:00,75.58,75.61,75.46,75.55,48300.0,47.7936,47.8126,47.7177,47.7746,48300.0
2014-01-16 11:30:00,75.56,75.64,75.48,75.55,40100.0,47.781,47.8316,47.7304,47.7746,40100.0
2014-01-16 12:00:00,75.55,75.57,75.48,75.52,33800.0,47.7746,47.7873,47.7304,47.7557,33800.0
2014-01-16 12:30:00,75.52,75.54,75.43,75.51,30300.0,47.7557,47.7683,47.6988,47.7493,30300.0
2014-01-16 13:00:00,75.51,75.58,75.49,75.55,47500.0,47.7493,47.7936,47.7367,47.7746,47500.0
2014-01-16 13:30:00,75.55,75.55,75.5,75.52,45600.0,47.7746,47.7746,47.743,47.7557,45600.0
2014-01-16 14:00:00,75.52,75.54,75.47,75.53,55300.0,47.7557,47.7683,47.7241,47.762,55300.0
2014-01-16 14:30:00,75.52,75.56,75.5,75.5,67400.0,47.7557,47.781,47.743,47.743,67400.0
2014-01-16 15:00:00,75.52,75.55,75.48,75.51,68800.0,47.7557,47.7746,47.7304,47.7493,68800.0
2014-01-16 15:30:00,75.51,75.53,75.46,75.5,200500.0,47.7493,47.762,47.7177,47.743,200500.0
2014-01-17 09:30:00,75.26,75.67,75.05,75.67,281400.0,47.5913,47.8505,47.4585,47.8505,281400.0
2014-01-17 10:00:00,75.67,75.82,75.4,75.49,55800.0,47.8505,47.9454,47.6798,47.7367,55800.0
2014-01-17 10:30:00,75.53,75.73,75.5,75.5,35100.0,47.762,47.8885,47.743,47.743,35100.0
2014-01-17 11:00:00,75.51,75.6,75.5,75.5,22800.0,47.7493,47.8063,47.743,47.743,22800.0
2014-01-17 11:30:00,75.5,75.56,75.48,75.5,37700.0,47.743,47.781,47.7304,47.743,37700.0
2014-01-17 12:00:00,75.49,75.64,75.49,75.51,33200.0,47.7367,47.8316,47.7367,47.7493,33200.0
2014-01-17 12:30:00,75.51,75.61,75.5,75.57,258800.0,47.7493,47.8126,47.743,47.7873,258800.0
2014-01-17 13:00:00,75.54,75.56,75.48,75.51,155100.0,47.7683,47.781,47.7304,47.7493,155100.0
2014-01-17 13:30:00,75.52,75.66,75.49,75.58,65700.0,47.7557,47.8442,47.7367,47.7936,65700.0
2014-01-17 14:00:00,75.56,75.64,75.5,75.52,44600.0,47.781,47.8316,47.743,47.7557,44600.0
2014-01-17 14:30:00,75.52,75.54,75.43,75.46,70800.0,47.7557,47.7683,47.6988,47.7177,70800.0
2014-01-17 15:00:00,75.48,75.52,75.47,75.5,103800.0,47.7304,47.7557,47.7241,47.743,103800.0
2014-01-17 15:30:00,75.49,75.52,75.3,75.48,259600.0,47.7367,47.7557,47.6166,47.7304,259600.0
2014-01-21 09:30:00,75.61,76.1,75.57,75.72,85900.0,47.8126,48.1224,47.7873,47.8821,85900.0
2014-01-21 10:00:00,75.73,75.89,75.63,75.89,95700.0,47.8885,47.9896,47.8252,47.9896,95700.0
2014-01-21 10:30:00,75.88,75.89,75.75,75.83,27100.0,47.9833,47.9896,47.9011,47.9517,27100.0
2014-01-21 11:00:00,75.82,75.92,75.67,75.78,83600.0,47.9454,48.0086,47.8505,47.9201,83600.0
2014-01-21 11:30:00,75.77,75.87,75.73,75.83,72300.0,47.9138,47.977,47.8885,47.9517,72300.0
2014-01-21 12:00:00,75.8,75.9,75.73,75.87,55700.0,47.9327,47.996,47.8885,47.977,55700.0
2014-01-21 12:30:00,75.88,75.93,75.78,75.82,36100.0,47.9833,48.0149,47.9201,47.9454,36100.0
2014-01-21 13:00:00,75.8,75.92,75.8,75.81,47300.0,47.9327,48.0086,47.9327,47.9391,47300.0
2014-01-21 13:30:00,75.81,75.97,75.81,75.89,34800.0,47.9391,48.0402,47.9391,47.9896,34800.0
2014-01-21 14:00:00,75.88,75.88,75.8,75.81,40400.0,47.9833,47.9833,47.9327,47.9391,40400.0
2014-01-21 14:30:00,75.8,75.88,75.79,75.82,59300.0,47.9327,47.9833,47.9264,47.9454,59300.0
2014-01-21 15:00:00,75.8,75.84,75.69,75.7,139100.0,47.9327,47.958,47.8632,47.8695,139100.0
2014-01-21 15:30:00,75.71,75.74,75.67,75.74,228700.0,47.8758,47.8948,47.8505,47.8948,228700.0
2014-01-22 09:30:00,75.75,76.08,75.73,75.78,100700.0,47.9011,48.1098,47.8885,47.9201,100700.0
2014-01-22 10:00:00,75.76,75.83,75.68,75.73,106700.0,47.9074,47.9517,47.8568,47.8885,106700.0
2014-01-22 10:30:00,75.7,75.88,75.69,75.75,95800.0,47.8695,47.9833,47.8632,47.9011,95800.0
2014-01-22 11:00:00,75.75,75.86,75.73,75.85,86500.0,47.9011,47.9707,47.8885,47.9643,86500.0
2014-01-22 11:30:00,75.86,76.22,75.8,76.1,73600.0,47.9707,48.1983,47.9327,48.1224,73600.0
2014-01-22 12:00:00,76.09,76.38,76.05,76.25,43700.0,48.1161,48.2995,48.0908,48.2173,43700.0
2014-01-22 12:30:00,76.24,76.33,76.15,76.18,21700.0,48.211,48.2679,48.1541,48.173,21700.0
2014-01-22 13:00:00,76.19,76.23,76.02,76.05,33700.0,48.1793,48.2046,48.0718,48.0908,33700.0
2014-01-22 13:30:00,76.03,76.04,75.79,75.9,46000.0,48.0782,48.0845,47.9264,47.996,46000.0
2014-01-22 14:00:00,75.89,76.07,75.89,75.97,29700.0,47.9896,48.1035,47.9896,48.0402,29700.0
2014-01-22 14:30:00,75.96,76.02,75.89,75.93,30400.0,48.0339,48.0718,47.9896,48.0149,30400.0
2014-01-22 15:00:00,75.93,76.08,75.93,75.96,45900.0,48.0149,48.1098,48.0149,48.0339,45900.0
2014-01-22 15:30:00,75.97,76.03,75.84,75.85,207600.0,48.0402,48.0782,47.958,47.9643,207600.0
2014-01-23 09:30:00,75.37,75.68,75.19,75.51,131800.0,47.6608,47.8568,47.547,47.7493,131800.0
2014-01-23 10:00:00,75.5,75.57,75.31,75.38,158500.0,47.743,47.7873,47.6229,47.6671,158500.0
2014-01-23 10:30:00,75.4,75.48,75.36,75.4,109100.0,47.6798,47.7304,47.6545,47.6798,109100.0
2014-01-23 11:00:00,75.4,75.57,75.39,75.54,151500.0,47.6798,47.7873,47.6735,47.7683,151500.0
2014-01-23 11:30:00,75.53,75.65,75.39,75.65,102100.0,47.762,47.8379,47.6735,47.8379,102100.0
2014-01-23 12:00:00,75.68,75.72,75.39,75.43,98000.0,47.8568,47.8821,47.6735,47.6988,98000.0
2014-01-23 12:30:00,75.42,75.55,75.42,75.52,127500.0,47.6924,47.7746,47.6924,47.7557,127500.0
2014-01-23 13:00:00,75.5,75.7,75.45,75.57,113600.0,47.743,47.8695,47.7114,47.7873,113600.0
2014-01-23 13:30:00,75.54,75.56,75.24,75.36,121200.0,47.7683,47.781,47.5786,47.6545,121200.0
2014-01-23 14:00:00,75.36,75.59,75.35,75.4,131100.0,47.6545,47.7999,47.6482,47.6798,131100.0
2014-01-23 14:30:00,75.39,75.53,75.37,75.52,69000.0,47.6735,47.762,47.6608,47.7557,69000.0
2014-01-23 15:00:00,75.53,75.62,75.47,75.53,112300.0,47.762,47.8189,47.7241,47.762,112300.0
2014-01-23 15:30:00,75.54,75.66,75.46,75.52,223600.0,47.7683,47.8442,47.7177,47.7557,223600.0
2014-01-24 09:30:00,75.01,75.31,75.0,75.15,196800.0,47.4332,47.6229,47.4268,47.5217,196800.0
2014-01-24 10:00:00,75.14,75.26,74.88,74.99,162700.0,47.5154,47.5913,47.351,47.4205,162700.0
2014-01-24 10:30:00,74.99,75.02,74.62,74.69,108900.0,47.4205,47.4395,47.1865,47.2308,108900.0
2014-01-24 11:00:00,74.69,74.9,74.58,74.58,133700.0,47.2308,47.3636,47.1613,47.1613,133700.0
2014-01-24 11:30:00,74.61,75.03,74.56,75.01,121800.0,47.1802,47.4458,47.1486,47.4332,121800.0
2014-01-24 12:00:00,75.01,75.09,74.92,74.93,67600.0,47.4332,47.4838,47.3763,47.3826,67600.0
2014-01-24 12:30:00,74.92,74.94,74.77,74.8,61500.0,47.3763,47.3889,47.2814,47.3004,61500.0
2014-01-24 13:00:00,74.77,74.79,74.63,74.69,60000.0,47.2814,47.294,47.1929,47.2308,60000.0
2014-01-24 13:30:00,74.71,74.95,74.62,74.95,81500.0,47.2435,47.3952,47.1865,47.3952,81500.0
2014-01-24 14:00:00,74.92,74.95,74.51,74.54,89900.0,47.3763,47.3952,47.117,47.136,89900.0
2014-01-24 14:30:00,74.54,74.66,74.45,74.52,73700.0,47.136,47.2118,47.079,47.1233,73700.0
2014-01-24 15:00:00,74.53,74.53,74.2,74.52,214600.0,47.1296,47.1296,46.921,47.1233,214600.0
2014-01-24 15:30:00,74.52,74.78,74.36,74.45,766800.0,47.1233,47.2877,47.0221,47.079,766800.0
2014-01-27 09:30:00,74.43,75.05,74.34,74.94,116300.0,47.0664,47.4585,47.0095,47.3889,116300.0
2014-01-27 10:00:00,74.96,74.96,74.52,74.53,118700.0,47.4015,47.4015,47.1233,47.1296,118700.0
2014-01-27 10:30:00,74.6,74.85,74.52,74.63,237300.0,47.1739,47.332,47.1233,47.1929,237300.0
2014-01-27 11:00:00,74.63,74.67,74.44,74.54,284800.0,47.1929,47.2182,47.0727,47.136,284800.0
2014-01-27 11:30:00,74.52,74.57,74.12,74.13,146300.0,47.1233,47.1549,46.8704,46.8767,146300.0
2014-01-27 12:00:00,74.11,74.14,73.57,73.75,123300.0,46.864,46.883,46.5226,46.6364,123300.0
2014-01-27 12:30:00,73.76,73.95,73.63,73.75,310900.0,46.6427,46.7629,46.5605,46.6364,310900.0
2014-01-27 13:00:00,73.75,73.77,73.36,73.41,273100.0,46.6364,46.649,46.3898,46.4214,273100.0
2014-01-27 13:30:00,73.4,73.57,73.26,73.45,129800.0,46.4151,46.5226,46.3265,46.4467,129800.0
2014-01-27 14:00:00,73.48,73.57,73.19,73.22,311500.0,46.4657,46.5226,46.2823,46.3012,311500.0
2014-01-27 14:30:00,73.23,73.57,73.08,73.33,286200.0,46.3076,46.5226,46.2127,46.3708,286200.0
2014-01-27 15:00:00,73.33,73.5,73.26,73.35,539200.0,46.3708,46.4783,46.3265,46.3835,539200.0
2014-01-27 15:30:00,73.37,73.45,72.89,72.9,335700.0,46.3961,46.4467,46.0926,46.0989,335700.0
2014-01-28 09:30:00,73.18,73.41,72.88,73.09,229800.0,46.276,46.4214,46.0862,46.219,229800.0
2014-01-28 10:00:00,73.09,73.3,72.78,72.9,157000.0,46.219,46.3518,46.023,46.0989,157000.0
2014-01-28 10:30:00,72.9,73.06,72.84,72.95,195000.0,46.0989,46.2001,46.0609,46.1305,195000.0
2014-01-28 11:00:00,72.95,73.18,72.91,73.12,115300.0,46.1305,46.276,46.1052,46.238,115300.0
2014-01-28 11:30:00,73.15,73.15,72.87,72.92,186900.0,46.257,46.257,46.0799,46.1115,186900.0
2014-01-28 12:00:00,72.94,72.98,72.89,72.91,129600.0,46.1242,46.1495,46.0926,46.1052,129600.0
2014-01-28 12:30:00,72.94,72.95,72.83,72.93,91700.0,46.1242,46.1305,46.0546,46.1179,91700.0
2014-01-28 13:00:00,72.94,73.19,72.89,73.13,147700.0,46.1242,46.2823,46.0926,46.2443,147700.0
2014-01-28 13:30:00,73.13,73.22,73.05,73.12,643800.0,46.2443,46.3012,46.1937,46.238,643800.0
2014-01-28 14:00:00,73.12,73.18,73.05,73.09,822400.0,46.238,46.276,46.1937,46.219,822400.0
2014-01-28 14:30:00,73.09,73.17,73.09,73.12,219100.0,46.219,46.2696,46.219,46.238,219100.0
2014-01-28 15:00:00,73.14,73.16,73.0,73.13,317600.0,46.2507,46.2633,46.1621,46.2443,317600.0
2014-01-28 15:30:00,73.14,73.23,73.07,73.2,592700.0,46.2507,46.3076,46.2064,46.2886,592700.0
2014-01-29 09:30:00,72.71,73.42,72.66,73.2,321200.0,45.9787,46.4277,45.9471,46.2886,321200.0
2014-01-29 10:00:00,73.21,73.32,72.78,73.08,247900.0,46.2949,46.3645,46.023,46.2127,247900.0
2014-01-29 10:30:00,73.12,73.17,72.93,73.01,138400.0,46.238,46.2696,46.1179,46.1685,138400.0
2014-01-29 11:00:00,73.01,73.14,72.98,73.1,204500.0,46.1685,46.2507,46.1495,46.2254,204500.0
2014-01-29 11:30:00,73.13,73.13,72.89,72.95,143700.0,46.2443,46.2443,46.0926,46.1305,143700.0
2014-01-29 12:00:00,73.02,73.02,72.79,72.81,44000.0,46.1748,46.1748,46.0293,46.042,44000.0
2014-01-29 12:30:00,72.82,72.87,72.7,72.75,49600.0,46.0483,46.0799,45.9724,46.004,49600.0
2014-01-29 13:00:00,72.75,72.85,72.69,72.7,159800.0,46.004,46.0673,45.9661,45.9724,159800.0
2014-01-29 13:30:00,72.73,72.87,72.65,72.7,67800.0,45.9914,46.0799,45.9408,45.9724,67800.0
2014-01-29 14:00:00,72.69,72.85,72.3,72.51,207100.0,45.9661,46.0673,45.7195,45.8523,207100.0
2014-01-29 14:30:00,72.49,72.64,72.39,72.42,255100.0,45.8396,45.9345,45.7764,45.7954,255100.0
2014-01-29 15:00:00,72.42,72.46,72.11,72.24,194100.0,45.7954,45.8207,45.5993,45.6815,194100.0
2014-01-29 15:30:00,72.2,72.47,72.18,72.33,285500.0,45.6562,45.827,45.6436,45.7384,285500.0
2014-01-30 09:30:00,73.04,74.0,72.63,73.58,288200.0,46.1874,46.7945,45.9282,46.5289,288200.0
2014-01-30 10:00:00,73.57,73.63,73.48,73.5,390600.0,46.5226,46.5605,46.4657,46.4783,390600.0
2014-01-30 10:30:00,73.51,73.92,73.49,73.76,410900.0,46.4846,46.7439,46.472,46.6427,410900.0
2014-01-30 11:00:00,73.79,74.19,73.76,74.1,125700.0,46.6617,46.9146,46.6427,46.8577,125700.0
2014-01-30 11:30:00,74.1,74.11,73.73,73.79,334500.0,46.8577,46.864,46.6237,46.6617,334500.0
2014-01-30 12:00:00,73.81,73.84,73.7,73.75,189500.0,46.6743,46.6933,46.6048,46.6364,189500.0
2014-01-30 12:30:00,73.78,73.91,73.73,73.8,404200.0,46.6554,46.7376,46.6237,46.668,404200.0
2014-01-30 13:00:00,73.8,74.8,73.75,74.5,310200.0,46.668,47.3004,46.6364,47.1107,310200.0
2014-01-30 13:30:00,74.5,74.54,74.16,74.23,293500.0,47.1107,47.136,46.8957,46.9399,293500.0
2014-01-30 14:00:00,74.23,74.26,74.13,74.23,200400.0,46.9399,46.9589,46.8767,46.9399,200400.0
2014-01-30 14:30:00,74.23,74.27,74.17,74.23,277400.0,46.9399,46.9652,46.902,46.9399,277400.0
2014-01-30 15:00:00,74.23,74.5,74.19,74.48,429400.0,46.9399,47.1107,46.9146,47.098,429400.0
2014-01-30 15:30:00,74.48,74.53,74.21,74.3,592200.0,47.098,47.1296,46.9273,46.9842,592200.0
2014-01-31 09:30:00,73.25,74.07,73.23,73.53,343500.0,46.3202,46.8388,46.3076,46.4973,343500.0
2014-01-31 10:00:00,73.52,73.54,73.42,73.44,176600.0,46.491,46.5036,46.4277,46.4404,176600.0
2014-01-31 10:30:00,73.43,73.67,73.42,73.52,766400.0,46.434,46.5858,46.4277,46.491,766400.0
2014-01-31 11:00:00,73.53,73.59,73.51,73.54,413400.0,46.4973,46.5352,46.4846,46.5036,413400.0
2014-01-31 11:30:00,73.54,73.99,73.54,73.88,195700.0,46.5036,46.7882,46.5036,46.7186,195700.0
2014-01-31 12:00:00,73.88,73.9,73.58,73.61,159100.0,46.7186,46.7312,46.5289,46.5479,159100.0
2014-01-31 12:30:00,73.63,73.64,73.44,73.63,124200.0,46.5605,46.5668,46.4404,46.5605,124200.0
2014-01-31 13:00:00,73.63,73.94,73.59,73.83,339000.0,46.5605,46.7565,46.5352,46.687,339000.0
2014-01-31 13:30:00,73.82,74.51,73.77,74.42,162500.0,46.6807,47.117,46.649,47.0601,162500.0
2014-01-31 14:00:00,74.43,75.0,74.41,74.96,141400.0,47.0664,47.4268,47.0538,47.4015,141400.0
2014-01-31 14:30:00,74.96,75.35,74.89,75.3,214200.0,47.4015,47.6482,47.3573,47.6166,214200.0
2014-01-31 15:00:00,75.3,75.33,75.06,75.16,295600.0,47.6166,47.6355,47.4648,47.528,295600.0
2014-01-31 15:30:00,75.15,75.18,74.71,74.75,415900.0,47.5217,47.5407,47.2435,47.2688,415900.0
2014-02-03 09:30:00,74.48,75.21,73.87,74.66,240300.0,47.098,47.5596,46.7123,47.2118,240300.0
2014-02-03 10:00:00,74.66,74.69,73.97,74.07,130900.0,47.2118,47.2308,46.7755,46.8388,130900.0
2014-02-03 10:30:00,74.03,74.33,73.98,74.2,156100.0,46.8135,47.0032,46.7818,46.921,156100.0
2014-02-03 11:00:00,74.19,74.2,73.88,74.0,145100.0,46.9146,46.921,46.7186,46.7945,145100.0
2014-02-03 11:30:00,73.98,74.1,73.89,73.92,98300.0,46.7818,46.8577,46.7249,46.7439,98300.0
2014-02-03 12:00:00,73.94,73.97,73.65,73.74,165600.0,46.7565,46.7755,46.5732,46.6301,165600.0
2014-02-03 12:30:00,73.71,73.85,73.46,73.49,75300.0,46.6111,46.6996,46.453,46.472,75300.0
2014-02-03 13:00:00,73.48,73.79,73.33,73.48,223500.0,46.4657,46.6617,46.3708,46.4657,223500.0
2014-02-03 13:30:00,73.49,73.53,73.27,73.39,146700.0,46.472,46.4973,46.3329,46.4087,146700.0
2014-02-03 14:00:00,73.41,73.41,73.25,73.29,72200.0,46.4214,46.4214,46.3202,46.3455,72200.0
2014-02-03 14:30:00,73.27,73.28,73.08,73.14,136500.0,46.3329,46.3392,46.2127,46.2507,136500.0
2014-02-03 15:00:00,73.1,73.19,72.98,73.19,196900.0,46.2254,46.2823,46.1495,46.2823,196900.0
2014-02-03 15:30:00,73.19,73.36,72.99,73.19,584500.0,46.2823,46.3898,46.1558,46.2823,584500.0
2014-02-04 09:30:00,70.7,74.0,70.52,72.63,504700.0,44.7077,46.7945,44.5939,45.9282,504700.0
2014-02-04 10:00:00,72.63,73.24,72.54,72.91,233400.0,45.9282,46.3139,45.8712,46.1052,233400.0
2014-02-04 10:30:00,72.87,73.43,72.75,72.79,153300.0,46.0799,46.434,46.004,46.0293,153300.0
2014-02-04 11:00:00,72.8,73.08,72.64,73.02,105400.0,46.0357,46.2127,45.9345,46.1748,105400.0
2014-02-04 11:30:00,73.07,73.7,72.95,73.52,131500.0,46.2064,46.6048,46.1305,46.491,131500.0
2014-02-04 12:00:00,73.55,74.2,73.45,74.06,152500.0,46.5099,46.921,46.4467,46.8324,152500.0
2014-02-04 12:30:00,74.05,74.1,73.57,73.58,72500.0,46.8261,46.8577,46.5226,46.5289,72500.0
2014-02-04 13:00:00,73.59,74.0,73.41,73.98,63900.0,46.5352,46.7945,46.4214,46.7818,63900.0
2014-02-04 13:30:00,74.0,74.15,73.4,73.42,86300.0,46.7945,46.8893,46.4151,46.4277,86300.0
2014-02-04 14:00:00,73.47,74.05,73.4,73.84,104200.0,46.4593,46.8261,46.4151,46.6933,104200.0
2014-02-04 14:30:00,73.85,74.08,73.59,73.8,86900.0,46.6996,46.8451,46.5352,46.668,86900.0
2014-02-04 15:00:00,73.8,73.92,73.45,73.53,112900.0,46.668,46.7439,46.4467,46.4973,112900.0
2014-02-04 15:30:00,73.53,73.79,73.44,73.6,293100.0,46.4973,46.6617,46.4404,46.5415,293100.0
2014-02-05 09:30:00,74.05,74.16,72.84,72.93,149800.0,46.8261,46.8957,46.0609,46.1179,149800.0
2014-02-05 10:00:00,72.92,73.5,72.4,72.76,135500.0,46.1115,46.4783,45.7827,46.0104,135500.0
2014-02-05 10:30:00,72.74,73.38,72.67,73.27,180500.0,45.9977,46.4024,45.9534,46.3329,180500.0
2014-02-05 11:00:00,73.26,73.35,72.95,73.35,133200.0,46.3265,46.3835,46.1305,46.3835,133200.0
2014-02-05 11:30:00,73.36,73.49,73.2,73.32,110400.0,46.3898,46.472,46.2886,46.3645,110400.0
2014-02-05 12:00:00,73.33,73.58,73.12,73.29,100400.0,46.3708,46.5289,46.238,46.3455,100400.0
2014-02-05 12:30:00,73.29,73.57,73.29,73.55,70200.0,46.3455,46.5226,46.3455,46.5099,70200.0
2014-02-05 13:00:00,73.55,73.82,73.47,73.53,87100.0,46.5099,46.6807,46.4593,46.4973,87100.0
2014-02-05 13:30:00,73.55,73.7,73.54,73.63,75500.0,46.5099,46.6048,46.5036,46.5605,75500.0
2014-02-05 14:00:00,73.61,73.77,73.49,73.57,104500.0,46.5479,46.649,46.472,46.5226,104500.0
2014-02-05 14:30:00,73.57,73.67,73.23,73.25,137800.0,46.5226,46.5858,46.3076,46.3202,137800.0
2014-02-05 15:00:00,73.27,73.73,73.26,73.72,179500.0,46.3329,46.6237,46.3265,46.6174,179500.0
2014-02-05 15:30:00,73.72,73.82,73.54,73.54,375900.0,46.6174,46.6807,46.5036,46.5036,375900.0
2014-02-06 09:30:00,73.98,75.21,73.54,75.13,162200.0,46.7818,47.5596,46.5036,47.509,162200.0
2014-02-06 10:00:00,75.13,75.31,74.75,74.86,130800.0,47.509,47.6229,47.2688,47.3383,130800.0
2014-02-06 10:30:00,74.91,75.47,74.88,75.26,124000.0,47.3699,47.7241,47.351,47.5913,124000.0
2014-02-06 11:00:00,75.27,75.36,75.14,75.14,73500.0,47.5976,47.6545,47.5154,47.5154,73500.0
2014-02-06 11:30:00,75.16,75.47,75.15,75.39,91600.0,47.528,47.7241,47.5217,47.6735,91600.0
2014-02-06 12:00:00,75.37,75.47,75.23,75.32,75300.0,47.6608,47.7241,47.5723,47.6292,75300.0
2014-02-06 12:30:00,75.32,75.55,75.29,75.46,73100.0,47.6292,47.7746,47.6102,47.7177,73100.0
2014-02-06 13:00:00,75.46,75.65,75.46,75.51,76600.0,47.7177,47.8379,47.7177,47.7493,76600.0
2014-02-06 13:30:00,75.53,75.61,75.52,75.52,59500.0,47.762,47.8126,47.7557,47.7557,59500.0
2014-02-06 14:00:00,75.53,75.83,75.49,75.81,107600.0,47.762,47.9517,47.7367,47.9391,107600.0
2014-02-06 14:30:00,75.82,76.01,75.82,76.01,124300.0,47.9454,48.0655,47.9454,48.0655,124300.0
2014-02-06 15:00:00,75.99,76.14,75.75,75.86,156800.0,48.0529,48.1477,47.9011,47.9707,156800.0
2014-02-06 15:30:00,75.87,76.0,75.78,75.98,321800.0,47.977,48.0592,47.9201,48.0466,321800.0
2014-02-07 09:30:00,76.71,78.0,76.2,76.2,252300.0,48.5082,49.3239,48.1857,48.1857,252300.0
2014-02-07 10:00:00,76.22,76.42,75.69,75.73,113200.0,48.1983,48.3248,47.8632,47.8885,113200.0
2014-02-07 10:30:00,75.75,75.89,75.57,75.8,76000.0,47.9011,47.9896,47.7873,47.9327,76000.0
2014-02-07 11:00:00,75.8,76.03,75.65,75.98,61300.0,47.9327,48.0782,47.8379,48.0466,61300.0
2014-02-07 11:30:00,75.95,76.06,75.92,76.01,105200.0,48.0276,48.0971,48.0086,48.0655,105200.0
2014-02-07 12:00:00,76.03,76.03,75.76,75.76,57000.0,48.0782,48.0782,47.9074,47.9074,57000.0
2014-02-07 12:30:00,75.77,75.82,75.57,75.67,78900.0,47.9138,47.9454,47.7873,47.8505,78900.0
2014-02-07 13:00:00,75.66,75.99,75.65,75.98,93900.0,47.8442,48.0529,47.8379,48.0466,93900.0
2014-02-07 13:30:00,75.99,76.18,75.97,76.1,48800.0,48.0529,48.173,48.0402,48.1224,48800.0
2014-02-07 14:00:00,76.12,76.14,75.84,75.85,102500.0,48.1351,48.1477,47.958,47.9643,102500.0
2014-02-07 14:30:00,75.86,75.89,75.76,75.83,74000.0,47.9707,47.9896,47.9074,47.9517,74000.0
2014-02-07 15:00:00,75.84,75.85,75.63,75.64,106300.0,47.958,47.9643,47.8252,47.8316,106300.0
2014-02-07 15:30:00,75.65,75.83,75.63,75.72,347200.0,47.8379,47.9517,47.8252,47.8821,347200.0
2014-02-10 09:30:00,75.65,76.32,75.39,76.06,140100.0,47.8379,48.2616,47.6735,48.0971,140100.0
2014-02-10 10:00:00,76.08,76.16,75.39,75.4,80000.0,48.1098,48.1604,47.6735,47.6798,80000.0
2014-02-10 10:30:00,75.39,75.42,75.19,75.28,62700.0,47.6735,47.6924,47.547,47.6039,62700.0
2014-02-10 11:00:00,75.26,75.56,75.22,75.55,62400.0,47.5913,47.781,47.566,47.7746,62400.0
2014-02-10 11:30:00,75.54,75.56,75.07,75.13,72300.0,47.7683,47.781,47.4711,47.509,72300.0
2014-02-10 12:00:00,75.14,75.33,75.03,75.21,73500.0,47.5154,47.6355,47.4458,47.5596,73500.0
2014-02-10 12:30:00,75.2,75.42,75.2,75.34,47300.0,47.5533,47.6924,47.5533,47.6418,47300.0
2014-02-10 13:00:00,75.34,75.44,75.3,75.36,95200.0,47.6418,47.7051,47.6166,47.6545,95200.0
2014-02-10 13:30:00,75.38,75.39,75.3,75.37,78900.0,47.6671,47.6735,47.6166,47.6608,78900.0
2014-02-10 14:00:00,75.34,75.45,75.31,75.32,59600.0,47.6418,47.7114,47.6229,47.6292,59600.0
2014-02-10 14:30:00,75.33,75.54,75.32,75.44,45600.0,47.6355,47.7683,47.6292,47.7051,45600.0
2014-02-10 15:00:00,75.43,75.51,75.38,75.39,72700.0,47.6988,47.7493,47.6671,47.6735,72700.0
2014-02-10 15:30:00,75.4,75.56,75.37,75.55,147500.0,47.6798,47.781,47.6608,47.7746,147500.0
2014-02-11 09:30:00,75.53,76.64,75.5,76.39,147700.0,47.762,48.4639,47.743,48.3058,147700.0
2014-02-11 10:00:00,76.41,76.5,76.23,76.28,81200.0,48.3185,48.3754,48.2046,48.2363,81200.0
2014-02-11 10:30:00,76.31,76.31,76.0,76.16,38800.0,48.2552,48.2552,48.0592,48.1604,38800.0
2014-02-11 11:00:00,76.18,76.74,76.16,76.74,81400.0,48.173,48.5271,48.1604,48.5271,81400.0
2014-02-11 11:30:00,76.73,76.74,76.55,76.59,33500.0,48.5208,48.5271,48.407,48.4323,33500.0
2014-02-11 12:00:00,76.61,76.72,76.56,76.71,24500.0,48.4449,48.5145,48.4133,48.5082,24500.0
2014-02-11 12:30:00,76.7,76.78,76.58,76.75,29200.0,48.5019,48.5524,48.426,48.5335,29200.0
2014-02-11 13:00:00,76.79,76.84,76.73,76.78,49400.0,48.5588,48.5904,48.5208,48.5524,49400.0
2014-02-11 13:30:00,76.78,76.86,76.74,76.82,38800.0,48.5524,48.603,48.5271,48.5777,38800.0
2014-02-11 14:00:00,76.82,76.89,76.71,76.85,27300.0,48.5777,48.622,48.5082,48.5967,27300.0
2014-02-11 14:30:00,76.84,76.95,76.78,76.86,39800.0,48.5904,48.6599,48.5524,48.603,39800.0
2014-02-11 15:00:00,76.87,77.05,76.77,76.78,105100.0,48.6094,48.7232,48.5461,48.5524,105100.0
2014-02-11 15:30:00,76.78,76.81,76.43,76.55,338700.0,48.5524,48.5714,48.3311,48.407,338700.0
2014-02-12 09:30:00,76.61,77.17,76.48,76.94,115800.0,48.4449,48.7991,48.3627,48.6536,115800.0
2014-02-12 10:00:00,76.99,77.05,76.48,76.59,68800.0,48.6852,48.7232,48.3627,48.4323,68800.0
2014-02-12 10:30:00,76.59,76.74,76.5,76.57,50400.0,48.4323,48.5271,48.3754,48.4196,50400.0
2014-02-12 11:00:00,76.57,76.89,76.54,76.62,42300.0,48.4196,48.622,48.4007,48.4513,42300.0
2014-02-12 11:30:00,76.6,76.72,76.48,76.59,39300.0,48.4386,48.5145,48.3627,48.4323,39300.0
2014-02-12 12:00:00,76.54,76.78,76.54,76.63,22200.0,48.4007,48.5524,48.4007,48.4576,22200.0
2014-02-12 12:30:00,76.66,76.67,76.37,76.58,28300.0,48.4766,48.4829,48.2932,48.426,28300.0
2014-02-12 13:00:00,76.61,76.68,76.47,76.65,15200.0,48.4449,48.4892,48.3564,48.4702,15200.0
2014-02-12 13:30:00,76.65,76.68,76.54,76.65,19200.0,48.4702,48.4892,48.4007,48.4702,19200.0
2014-02-12 14:00:00,76.64,76.74,76.59,76.61,25300.0,48.4639,48.5271,48.4323,48.4449,25300.0
2014-02-12 14:30:00,76.61,76.61,76.44,76.51,24200.0,48.4449,48.4449,48.3374,48.3817,24200.0
2014-02-12 15:00:00,76.53,76.76,76.53,76.68,37500.0,48.3944,48.5398,48.3944,48.4892,37500.0
2014-02-12 15:30:00,76.68,76.8,76.64,76.8,99700.0,48.4892,48.5651,48.4639,48.5651,99700.0
2014-02-13 09:30:00,76.43,76.63,76.03,76.48,46100.0,48.3311,48.4576,48.0782,48.3627,46100.0
2014-02-13 10:00:00,76.55,76.87,76.5,76.71,39900.0,48.407,48.6094,48.3754,48.5082,39900.0
2014-02-13 10:30:00,76.73,77.0,76.56,76.84,29400.0,48.5208,48.6916,48.4133,48.5904,29400.0
2014-02-13 11:00:00,76.89,76.95,76.61,76.66,25300.0,48.622,48.6599,48.4449,48.4766,25300.0
2014-02-13 11:30:00,76.62,76.74,76.57,76.58,32900.0,48.4513,48.5271,48.4196,48.426,32900.0
2014-02-13 12:00:00,76.6,76.78,76.57,76.74,17700.0,48.4386,48.5524,48.4196,48.5271,17700.0
2014-02-13 12:30:00,76.74,76.89,76.74,76.8,11900.0,48.5271,48.622,48.5271,48.5651,11900.0
2014-02-13 13:00:00,76.8,77.09,76.8,77.08,48200.0,48.5651,48.7485,48.5651,48.7421,48200.0
2014-02-13 13:30:00,77.05,77.09,76.94,77.09,25600.0,48.7232,48.7485,48.6536,48.7485,25600.0
2014-02-13 14:00:00,77.08,77.17,76.87,76.88,25200.0,48.7421,48.7991,48.6094,48.6157,25200.0
2014-02-13 14:30:00,76.9,77.02,76.83,76.94,27900.0,48.6283,48.7042,48.5841,48.6536,27900.0
2014-02-13 15:00:00,76.94,76.98,76.85,76.91,31300.0,48.6536,48.6789,48.5967,48.6346,31300.0
2014-02-13 15:30:00,76.92,77.09,76.91,76.99,90600.0,48.641,48.7485,48.6346,48.6852,90600.0
2014-02-14 09:30:00,76.76,77.52,76.7,77.06,150300.0,48.5398,49.0204,48.5019,48.7295,150300.0
2014-02-14 10:00:00,77.04,77.15,76.72,77.15,64000.0,48.7169,48.7864,48.5145,48.7864,64000.0
2014-02-14 10:30:00,77.14,77.33,76.84,76.93,52000.0,48.7801,48.9002,48.5904,48.6473,52000.0
2014-02-14 11:00:00,76.94,77.01,76.8,76.89,49500.0,48.6536,48.6979,48.5651,48.622,49500.0
2014-02-14 11:30:00,76.9,77.12,76.88,76.98,28300.0,48.6283,48.7674,48.6157,48.6789,28300.0
2014-02-14 12:00:00,76.95,77.01,76.81,76.83,27700.0,48.6599,48.6979,48.5714,48.5841,27700.0
2014-02-14 12:30:00,76.86,76.97,76.77,76.83,17800.0,48.603,48.6726,48.5461,48.5841,17800.0
2014-02-14 13:00:00,76.85,76.93,76.83,76.88,19000.0,48.5967,48.6473,48.5841,48.6157,19000.0
2014-02-14 13:30:00,76.87,76.98,76.78,76.94,23000.0,48.6094,48.6789,48.5524,48.6536,23000.0
2014-02-14 14:00:00,76.95,77.11,76.94,77.03,25500.0,48.6599,48.7611,48.6536,48.7105,25500.0
2014-02-14 14:30:00,77.05,77.17,77.02,77.09,34400.0,48.7232,48.7991,48.7042,48.7485,34400.0
2014-02-14 15:00:00,77.09,77.13,76.99,77.1,33600.0,48.7485,48.7738,48.6852,48.7548,33600.0
2014-02-14 15:30:00,77.11,77.12,76.95,77.11,96200.0,48.7611,48.7674,48.6599,48.7611,96200.0
2014-02-18 09:30:00,77.14,77.41,76.86,76.93,58300.0,48.7801,48.9508,48.603,48.6473,58300.0
2014-02-18 10:00:00,76.89,76.93,76.62,76.8,61000.0,48.622,48.6473,48.4513,48.5651,61000.0
2014-02-18 10:30:00,76.82,76.87,76.66,76.69,40300.0,48.5777,48.6094,48.4766,48.4955,40300.0
2014-02-18 11:00:00,76.69,76.69,76.58,76.65,114100.0,48.4955,48.4955,48.426,48.4702,114100.0
2014-02-18 11:30:00,76.66,76.79,76.51,76.51,98000.0,48.4766,48.5588,48.3817,48.3817,98000.0
2014-02-18 12:00:00,76.51,76.6,76.39,76.45,142500.0,48.3817,48.4386,48.3058,48.3438,142500.0
2014-02-18 12:30:00,76.45,76.47,76.33,76.37,81100.0,48.3438,48.3564,48.2679,48.2932,81100.0
2014-02-18 13:00:00,76.38,76.42,76.26,76.36,89200.0,48.2995,48.3248,48.2236,48.2868,89200.0
2014-02-18 13:30:00,76.36,76.37,76.13,76.23,98400.0,48.2868,48.2932,48.1414,48.2046,98400.0
2014-02-18 14:00:00,76.23,76.3,76.19,76.19,108900.0,48.2046,48.2489,48.1793,48.1793,108900.0
2014-02-18 14:30:00,76.18,76.24,76.18,76.23,121600.0,48.173,48.211,48.173,48.2046,121600.0
2014-02-18 15:00:00,76.23,76.28,76.18,76.22,193000.0,48.2046,48.2363,48.173,48.1983,193000.0
2014-02-18 15:30:00,76.22,76.25,76.19,76.21,328300.0,48.1983,48.2173,48.1793,48.192,328300.0
2014-02-19 09:30:00,75.79,76.39,75.5,76.28,70400.0,47.9264,48.3058,47.743,48.2363,70400.0
2014-02-19 10:00:00,76.33,76.6,76.23,76.6,47500.0,48.2679,48.4386,48.2046,48.4386,47500.0
2014-02-19 10:30:00,76.58,76.69,76.09,76.3,194400.0,48.426,48.4955,48.1161,48.2489,194400.0
2014-02-19 11:00:00,76.3,76.37,76.16,76.3,49800.0,48.2489,48.2932,48.1604,48.2489,49800.0
2014-02-19 11:30:00,76.31,76.34,76.01,76.01,50000.0,48.2552,48.2742,48.0655,48.0655,50000.0
2014-02-19 12:00:00,76.0,76.15,75.75,75.88,61500.0,48.0592,48.1541,47.9011,47.9833,61500.0
2014-02-19 12:30:00,75.91,75.97,75.75,75.84,36400.0,48.0023,48.0402,47.9011,47.958,36400.0
2014-02-19 13:00:00,75.83,76.0,75.8,75.92,71400.0,47.9517,48.0592,47.9327,48.0086,71400.0
2014-02-19 13:30:00,75.93,75.97,75.71,75.76,144500.0,48.0149,48.0402,47.8758,47.9074,144500.0
2014-02-19 14:00:00,75.76,75.85,75.47,75.53,166900.0,47.9074,47.9643,47.7241,47.762,166900.0
2014-02-19 14:30:00,75.53,75.53,75.26,75.38,110700.0,47.762,47.762,47.5913,47.6671,110700.0
2014-02-19 15:00:00,75.37,75.42,74.81,74.84,317000.0,47.6608,47.6924,47.3067,47.3257,317000.0
2014-02-19 15:30:00,74.85,75.02,74.72,74.76,291800.0,47.332,47.4395,47.2498,47.2751,291800.0
2014-02-20 09:30:00,74.82,75.06,73.61,73.73,184500.0,47.313,47.4648,46.5479,46.6237,184500.0
2014-02-20 10:00:00,73.7,74.16,73.54,73.82,139400.0,46.6048,46.8957,46.5036,46.6807,139400.0
2014-02-20 10:30:00,73.82,74.24,73.77,74.09,102200.0,46.6807,46.9463,46.649,46.8514,102200.0
2014-02-20 11:00:00,74.09,74.27,73.91,73.94,70500.0,46.8514,46.9652,46.7376,46.7565,70500.0
2014-02-20 11:30:00,73.95,74.19,73.95,74.13,59400.0,46.7629,46.9146,46.7629,46.8767,59400.0
2014-02-20 12:00:00,74.14,74.33,74.11,74.28,49000.0,46.883,47.0032,46.864,46.9715,49000.0
2014-02-20 12:30:00,74.28,74.34,74.08,74.08,84800.0,46.9715,47.0095,46.8451,46.8451,84800.0
2014-02-20 13:00:00,74.09,74.15,73.89,73.96,61700.0,46.8514,46.8893,46.7249,46.7692,61700.0
2014-02-20 13:30:00,73.97,74.09,73.88,73.97,47700.0,46.7755,46.8514,46.7186,46.7755,47700.0
2014-02-20 14:00:00,73.97,74.02,73.78,73.78,73200.0,46.7755,46.8071,46.6554,46.6554,73200.0
2014-02-20 14:30:00,73.8,73.97,73.79,73.93,75800.0,46.668,46.7755,46.6617,46.7502,75800.0
2014-02-20 15:00:00,73.92,74.0,73.66,73.69,155900.0,46.7439,46.7945,46.5795,46.5985,155900.0
2014-02-20 15:30:00,73.69,74.02,73.66,73.76,324600.0,46.5985,46.8071,46.5795,46.6427,324600.0
2014-02-21 09:30:00,73.9,74.72,73.57,74.45,225600.0,46.7312,47.2498,46.5226,47.079,225600.0
2014-02-21 10:00:00,74.47,74.7,74.37,74.44,137700.0,47.0917,47.2371,47.0285,47.0727,137700.0
2014-02-21 10:30:00,74.45,74.74,74.45,74.69,112700.0,47.079,47.2624,47.079,47.2308,112700.0
2014-02-21 11:00:00,74.69,74.82,74.6,74.64,90000.0,47.2308,47.313,47.1739,47.1992,90000.0
2014-02-21 11:30:00,74.66,74.73,74.58,74.62,61900.0,47.2118,47.2561,47.1613,47.1865,61900.0
2014-02-21 12:00:00,74.61,74.67,74.53,74.54,76200.0,47.1802,47.2182,47.1296,47.136,76200.0
2014-02-21 12:30:00,74.53,74.6,74.33,74.42,49300.0,47.1296,47.1739,47.0032,47.0601,49300.0
2014-02-21 13:00:00,74.44,74.58,74.38,74.43,65800.0,47.0727,47.1613,47.0348,47.0664,65800.0
2014-02-21 13:30:00,74.43,74.43,74.17,74.19,82600.0,47.0664,47.0664,46.902,46.9146,82600.0
2014-02-21 14:00:00,74.19,74.23,74.06,74.08,68100.0,46.9146,46.9399,46.8324,46.8451,68100.0
2014-02-21 14:30:00,74.06,74.06,73.88,73.88,85300.0,46.8324,46.8324,46.7186,46.7186,85300.0
2014-02-21 15:00:00,73.91,73.95,73.78,73.81,139700.0,46.7376,46.7629,46.6554,46.6743,139700.0
2014-02-21 15:30:00,73.81,73.87,73.6,73.71,316300.0,46.6743,46.7123,46.5415,46.6111,316300.0
2014-02-24 09:30:00,73.91,74.17,73.7,73.85,117900.0,46.7376,46.902,46.6048,46.6996,117900.0
2014-02-24 10:00:00,73.86,73.97,73.73,73.86,145400.0,46.706,46.7755,46.6237,46.706,145400.0
2014-02-24 10:30:00,73.86,74.32,73.86,74.31,121700.0,46.706,46.9968,46.706,46.9905,121700.0
2014-02-24 11:00:00,74.32,74.41,74.02,74.15,148700.0,46.9968,47.0538,46.8071,46.8893,148700.0
2014-02-24 11:30:00,74.15,74.31,74.08,74.29,148200.0,46.8893,46.9905,46.8451,46.9779,148200.0
2014-02-24 12:00:00,74.29,74.57,74.28,74.46,278900.0,46.9779,47.1549,46.9715,47.0854,278900.0
2014-02-24 12:30:00,74.49,74.76,74.48,74.55,152800.0,47.1043,47.2751,47.098,47.1423,152800.0
2014-02-24 13:00:00,74.55,74.84,74.53,74.7,121900.0,47.1423,47.3257,47.1296,47.2371,121900.0
2014-02-24 13:30:00,74.72,74.85,74.64,74.72,181500.0,47.2498,47.332,47.1992,47.2498,181500.0
2014-02-24 14:00:00,74.72,74.94,74.71,74.74,111400.0,47.2498,47.3889,47.2435,47.2624,111400.0
2014-02-24 14:30:00,74.75,74.75,74.61,74.68,117800.0,47.2688,47.2688,47.1802,47.2245,117800.0
2014-02-24 15:00:00,74.69,74.71,74.37,74.37,200100.0,47.2308,47.2435,47.0285,47.0285,200100.0
2014-02-24 15:30:00,74.39,74.47,74.28,74.32,521300.0,47.0411,47.0917,46.9715,46.9968,521300.0
2014-02-25 09:30:00,74.17,74.91,74.03,74.17,66200.0,46.902,47.3699,46.8135,46.902,66200.0
2014-02-25 10:00:00,74.14,74.24,73.99,74.02,60200.0,46.883,46.9463,46.7882,46.8071,60200.0
2014-02-25 10:30:00,73.96,74.06,73.89,74.05,64900.0,46.7692,46.8324,46.7249,46.8261,64900.0
2014-02-25 11:00:00,74.07,74.12,73.87,74.1,102700.0,46.8388,46.8704,46.7123,46.8577,102700.0
2014-02-25 11:30:00,74.1,74.13,73.74,73.76,68100.0,46.8577,46.8767,46.6301,46.6427,68100.0
2014-02-25 12:00:00,73.76,73.81,73.61,73.65,44400.0,46.6427,46.6743,46.5479,46.5732,44400.0
2014-02-25 12:30:00,73.66,73.69,73.54,73.61,52800.0,46.5795,46.5985,46.5036,46.5479,52800.0
2014-02-25 13:00:00,73.64,73.67,73.54,73.62,126000.0,46.5668,46.5858,46.5036,46.5542,126000.0
2014-02-25 13:30:00,73.63,73.63,73.54,73.59,61600.0,46.5605,46.5605,46.5036,46.5352,61600.0
2014-02-25 14:00:00,73.58,73.63,73.44,73.58,79800.0,46.5289,46.5605,46.4404,46.5289,79800.0
2014-02-25 14:30:00,73.59,73.6,73.28,73.34,53800.0,46.5352,46.5415,46.3392,46.3771,53800.0
2014-02-25 15:00:00,73.35,73.35,73.1,73.25,116600.0,46.3835,46.3835,46.2254,46.3202,116600.0
2014-02-25 15:30:00,73.24,73.38,73.19,73.26,199000.0,46.3139,46.4024,46.2823,46.3265,199000.0
2014-02-26 09:30:00,73.31,73.57,72.06,72.08,275700.0,46.3582,46.5226,45.5677,45.5804,275700.0
2014-02-26 10:00:00,72.12,72.2,71.91,72.03,259300.0,45.6057,45.6562,45.4729,45.5487,259300.0
2014-02-26 10:30:00,72.01,72.07,71.86,71.92,138100.0,45.5361,45.574,45.4412,45.4792,138100.0
2014-02-26 11:00:00,71.93,72.49,71.91,72.46,101200.0,45.4855,45.8396,45.4729,45.8207,101200.0
2014-02-26 11:30:00,72.46,72.49,72.18,72.2,62700.0,45.8207,45.8396,45.6436,45.6562,62700.0
2014-02-26 12:00:00,72.2,72.5,72.16,72.44,73900.0,45.6562,45.8459,45.6309,45.808,73900.0
2014-02-26 12:30:00,72.43,72.58,72.37,72.53,93100.0,45.8017,45.8965,45.7637,45.8649,93100.0
2014-02-26 13:00:00,72.51,72.61,72.39,72.51,100600.0,45.8523,45.9155,45.7764,45.8523,100600.0
2014-02-26 13:30:00,72.52,72.7,72.41,72.43,115000.0,45.8586,45.9724,45.789,45.8017,115000.0
2014-02-26 14:00:00,72.44,72.5,72.28,72.32,142900.0,45.808,45.8459,45.7068,45.7321,142900.0
2014-02-26 14:30:00,72.31,72.52,72.3,72.49,186100.0,45.7258,45.8586,45.7195,45.8396,186100.0
2014-02-26 15:00:00,72.49,72.66,72.36,72.56,180500.0,45.8396,45.9471,45.7574,45.8839,180500.0
2014-02-26 15:30:00,72.59,72.68,72.5,72.57,324400.0,45.9029,45.9598,45.8459,45.8902,324400.0
2014-02-27 09:30:00,72.47,72.97,72.1,72.45,233200.0,45.827,46.1432,45.593,45.8143,233200.0
2014-02-27 10:00:00,72.43,72.59,72.4,72.4,158900.0,45.8017,45.9029,45.7827,45.7827,158900.0
2014-02-27 10:30:00,72.41,72.62,72.35,72.43,133900.0,45.789,45.9218,45.7511,45.8017,133900.0
2014-02-27 11:00:00,72.44,72.73,72.44,72.64,107900.0,45.808,45.9914,45.808,45.9345,107900.0
2014-02-27 11:30:00,72.66,72.67,72.49,72.54,68100.0,45.9471,45.9534,45.8396,45.8712,68100.0
2014-02-27 12:00:00,72.53,72.7,72.44,72.63,107500.0,45.8649,45.9724,45.808,45.9282,107500.0
2014-02-27 12:30:00,72.61,72.75,72.58,72.73,29600.0,45.9155,46.004,45.8965,45.9914,29600.0
2014-02-27 13:00:00,72.73,72.95,72.73,72.95,85400.0,45.9914,46.1305,45.9914,46.1305,85400.0
2014-02-27 13:30:00,72.92,73.14,72.92,73.07,49500.0,46.1115,46.2507,46.1115,46.2064,49500.0
2014-02-27 14:00:00,73.07,73.2,73.07,73.09,80200.0,46.2064,46.2886,46.2064,46.219,80200.0
2014-02-27 14:30:00,73.08,73.13,73.04,73.04,82700.0,46.2127,46.2443,46.1874,46.1874,82700.0
2014-02-27 15:00:00,73.06,73.24,73.04,73.17,99900.0,46.2001,46.3139,46.1874,46.2696,99900.0
2014-02-27 15:30:00,73.18,73.19,73.06,73.16,216300.0,46.276,46.2823,46.2001,46.2633,216300.0
2014-02-28 09:30:00,73.19,73.5,72.91,73.36,89200.0,46.2823,46.4783,46.1052,46.3898,89200.0
2014-02-28 10:00:00,73.35,73.73,73.3,73.73,109200.0,46.3835,46.6237,46.3518,46.6237,109200.0
2014-02-28 10:30:00,73.73,73.97,73.62,73.72,148800.0,46.6237,46.7755,46.5542,46.6174,148800.0
2014-02-28 11:00:00,73.73,73.95,73.69,73.78,69300.0,46.6237,46.7629,46.5985,46.6554,69300.0
2014-02-28 11:30:00,73.8,73.9,73.72,73.75,46900.0,46.668,46.7312,46.6174,46.6364,46900.0
2014-02-28 12:00:00,73.76,73.91,73.64,73.85,50800.0,46.6427,46.7376,46.5668,46.6996,50800.0
2014-02-28 12:30:00,73.85,73.89,73.73,73.74,31900.0,46.6996,46.7249,46.6237,46.6301,31900.0
2014-02-28 13:00:00,73.75,73.82,73.74,73.79,37500.0,46.6364,46.6807,46.6301,46.6617,37500.0
2014-02-28 13:30:00,73.81,73.82,73.63,73.72,32300.0,46.6743,46.6807,46.5605,46.6174,32300.0
2014-02-28 14:00:00,73.71,73.96,73.68,73.91,100000.0,46.6111,46.7692,46.5921,46.7376,100000.0
2014-02-28 14:30:00,73.9,73.92,73.67,73.7,111500.0,46.7312,46.7439,46.5858,46.6048,111500.0
2014-02-28 15:00:00,73.7,73.82,73.44,73.68,163300.0,46.6048,46.6807,46.4404,46.5921,163300.0
2014-02-28 15:30:00,73.68,73.93,73.63,73.82,213900.0,46.5921,46.7502,46.5605,46.6807,213900.0
2014-03-03 09:30:00,73.25,73.59,72.77,73.06,231100.0,46.3202,46.5352,46.0167,46.2001,231100.0
2014-03-03 10:00:00,73.09,73.15,72.93,73.14,130400.0,46.219,46.257,46.1179,46.2507,130400.0
2014-03-03 10:30:00,73.16,73.52,73.14,73.52,114900.0,46.2633,46.491,46.2507,46.491,114900.0
2014-03-03 11:00:00,73.51,73.55,73.23,73.36,79300.0,46.4846,46.5099,46.3076,46.3898,79300.0
2014-03-03 11:30:00,73.32,73.36,73.22,73.23,61800.0,46.3645,46.3898,46.3012,46.3076,61800.0
2014-03-03 12:00:00,73.23,73.53,73.18,73.37,78600.0,46.3076,46.4973,46.276,46.3961,78600.0
2014-03-03 12:30:00,73.39,73.39,73.23,73.38,44000.0,46.4087,46.4087,46.3076,46.4024,44000.0
2014-03-03 13:00:00,73.36,73.72,73.36,73.62,89100.0,46.3898,46.6174,46.3898,46.5542,89100.0
2014-03-03 13:30:00,73.6,73.66,73.39,73.6,36100.0,46.5415,46.5795,46.4087,46.5415,36100.0
2014-03-03 14:00:00,73.6,73.85,73.55,73.75,115000.0,46.5415,46.6996,46.5099,46.6364,115000.0
2014-03-03 14:30:00,73.77,74.11,73.7,74.06,128000.0,46.649,46.864,46.6048,46.8324,128000.0
2014-03-03 15:00:00,74.06,74.18,73.88,74.05,165200.0,46.8324,46.9083,46.7186,46.8261,165200.0
2014-03-03 15:30:00,74.04,74.19,73.92,74.12,286300.0,46.8198,46.9146,46.7439,46.8704,286300.0
2014-03-04 09:30:00,75.16,75.7,75.09,75.14,269600.0,47.528,47.8695,47.4838,47.5154,269600.0
2014-03-04 10:00:00,75.15,75.42,75.1,75.42,100400.0,47.5217,47.6924,47.4901,47.6924,100400.0
2014-03-04 10:30:00,75.44,75.75,75.37,75.7,206300.0,47.7051,47.9011,47.6608,47.8695,206300.0
2014-03-04 11:00:00,75.7,75.7,75.55,75.62,77800.0,47.8695,47.8695,47.7746,47.8189,77800.0
2014-03-04 11:30:00,75.61,75.71,75.59,75.65,70800.0,47.8126,47.8758,47.7999,47.8379,70800.0
2014-03-04 12:00:00,75.65,75.74,75.6,75.61,65700.0,47.8379,47.8948,47.8063,47.8126,65700.0
2014-03-04 12:30:00,75.6,75.88,75.6,75.87,81800.0,47.8063,47.9833,47.8063,47.977,81800.0
2014-03-04 13:00:00,75.87,75.9,75.73,75.83,85700.0,47.977,47.996,47.8885,47.9517,85700.0
2014-03-04 13:30:00,75.85,76.04,75.78,75.78,93100.0,47.9643,48.0845,47.9201,47.9201,93100.0
2014-03-04 14:00:00,75.78,75.87,75.66,75.83,89500.0,47.9201,47.977,47.8442,47.9517,89500.0
2014-03-04 14:30:00,75.83,76.12,75.75,76.11,88800.0,47.9517,48.1351,47.9011,48.1288,88800.0
2014-03-04 15:00:00,76.1,76.23,76.07,76.15,152600.0,48.1224,48.2046,48.1035,48.1541,152600.0
2014-03-04 15:30:00,76.17,76.17,75.99,75.99,356000.0,48.1667,48.1667,48.0529,48.0529,356000.0
2014-03-05 09:30:00,75.77,76.74,75.71,76.74,246800.0,47.9138,48.5271,47.8758,48.5271,246800.0
2014-03-05 10:00:00,76.75,76.92,76.69,76.92,174200.0,48.5335,48.641,48.4955,48.641,174200.0
2014-03-05 10:30:00,76.92,76.97,76.7,76.72,111200.0,48.641,48.6726,48.5019,48.5145,111200.0
2014-03-05 11:00:00,76.72,76.97,76.66,76.67,166700.0,48.5145,48.6726,48.4766,48.4829,166700.0
2014-03-05 11:30:00,76.67,76.7,76.34,76.52,113500.0,48.4829,48.5019,48.2742,48.388,113500.0
2014-03-05 12:00:00,76.53,76.75,76.4,76.4,132300.0,48.3944,48.5335,48.3121,48.3121,132300.0
2014-03-05 12:30:00,76.4,76.41,76.1,76.21,58500.0,48.3121,48.3185,48.1224,48.192,58500.0
2014-03-05 13:00:00,76.21,76.36,76.2,76.25,85100.0,48.192,48.2868,48.1857,48.2173,85100.0
2014-03-05 13:30:00,76.25,76.31,76.19,76.26,90100.0,48.2173,48.2552,48.1793,48.2236,90100.0
2014-03-05 14:00:00,76.26,76.49,76.23,76.31,127800.0,48.2236,48.3691,48.2046,48.2552,127800.0
2014-03-05 14:30:00,76.31,76.43,76.26,76.35,468600.0,48.2552,48.3311,48.2236,48.2805,468600.0
2014-03-05 15:00:00,76.35,76.4,76.26,76.29,200500.0,48.2805,48.3121,48.2236,48.2426,200500.0
2014-03-05 15:30:00,76.29,76.44,76.25,76.41,335300.0,48.2426,48.3374,48.2173,48.3185,335300.0
2014-03-06 09:30:00,76.23,77.16,75.89,76.94,275900.0,48.4998,49.0915,48.2835,48.9515,275900.0
2014-03-06 10:00:00,76.93,77.17,76.7,77.11,66700.0,48.9452,49.0979,48.7988,49.0597,66700.0
2014-03-06 10:30:00,77.08,77.19,76.92,77.04,39700.0,49.0406,49.1106,48.9388,49.0151,39700.0
2014-03-06 11:00:00,77.04,77.06,76.93,77.0,34400.0,49.0151,49.0279,48.9452,48.9897,34400.0
2014-03-06 11:30:00,77.02,77.05,76.79,76.87,174600.0,49.0024,49.0215,48.8561,48.907,174600.0
2014-03-06 12:00:00,76.87,76.94,76.81,76.81,69900.0,48.907,48.9515,48.8688,48.8688,69900.0
2014-03-06 12:30:00,76.85,76.99,76.83,76.98,31300.0,48.8943,48.9833,48.8815,48.977,31300.0
2014-03-06 13:00:00,76.99,77.07,76.92,76.94,223000.0,48.9833,49.0342,48.9388,48.9515,223000.0
2014-03-06 13:30:00,76.94,76.94,76.69,76.85,30400.0,48.9515,48.9515,48.7925,48.8943,30400.0
2014-03-06 14:00:00,76.86,76.93,76.8,76.88,37100.0,48.9006,48.9452,48.8625,48.9133,37100.0
2014-03-06 14:30:00,76.89,76.9,76.69,76.73,29900.0,48.9197,48.9261,48.7925,48.8179,29900.0
2014-03-06 15:00:00,76.75,76.78,76.63,76.71,395100.0,48.8306,48.8497,48.7543,48.8052,395100.0
2014-03-06 15:30:00,76.7,76.78,76.65,76.76,217300.0,48.7988,48.8497,48.767,48.837,217300.0
2014-03-07 09:30:00,76.82,77.38,76.7,77.26,286000.0,48.8752,49.2315,48.7988,49.1551,286000.0
2014-03-07 10:00:00,77.19,77.54,77.11,77.28,135100.0,49.1106,49.3333,49.0597,49.1678,135100.0
2014-03-07 10:30:00,77.3,77.32,76.99,77.0,116600.0,49.1806,49.1933,48.9833,48.9897,116600.0
2014-03-07 11:00:00,77.0,77.09,76.79,77.06,178700.0,48.9897,49.047,48.8561,49.0279,178700.0
2014-03-07 11:30:00,77.05,77.22,76.9,77.13,165100.0,49.0215,49.1297,48.9261,49.0724,165100.0
2014-03-07 12:00:00,77.16,77.16,76.99,77.03,104200.0,49.0915,49.0915,48.9833,49.0088,104200.0
2014-03-07 12:30:00,77.05,77.25,76.97,76.99,45200.0,49.0215,49.1488,48.9706,48.9833,45200.0
2014-03-07 13:00:00,77.0,77.07,76.94,77.0,41100.0,48.9897,49.0342,48.9515,48.9897,41100.0
2014-03-07 13:30:00,76.99,77.03,76.87,76.93,184300.0,48.9833,49.0088,48.907,48.9452,184300.0
2014-03-07 14:00:00,76.93,76.94,76.63,76.73,106200.0,48.9452,48.9515,48.7543,48.8179,106200.0
2014-03-07 14:30:00,76.71,76.98,76.71,76.94,54400.0,48.8052,48.977,48.8052,48.9515,54400.0
2014-03-07 15:00:00,76.94,77.0,76.86,76.9,96900.0,48.9515,48.9897,48.9006,48.9261,96900.0
2014-03-07 15:30:00,76.9,77.0,76.87,76.98,216300.0,48.9261,48.9897,48.907,48.977,216300.0
2014-03-10 09:30:00,77.05,77.25,76.67,77.03,103700.0,49.0215,49.1488,48.7797,49.0088,103700.0
2014-03-10 10:00:00,77.04,77.05,76.5,76.72,95600.0,49.0151,49.0215,48.6716,48.8116,95600.0
2014-03-10 10:30:00,76.68,76.75,76.43,76.49,45200.0,48.7861,48.8306,48.627,48.6652,45200.0
2014-03-10 11:00:00,76.45,76.73,76.35,76.73,35200.0,48.6398,48.8179,48.5761,48.8179,35200.0
2014-03-10 11:30:00,76.75,76.79,76.68,76.71,84300.0,48.8306,48.8561,48.7861,48.8052,84300.0
2014-03-10 12:00:00,76.72,76.9,76.69,76.79,49300.0,48.8116,48.9261,48.7925,48.8561,49300.0
2014-03-10 12:30:00,76.81,76.86,76.66,76.79,35100.0,48.8688,48.9006,48.7734,48.8561,35100.0
2014-03-10 13:00:00,76.8,76.8,76.69,76.75,34600.0,48.8625,48.8625,48.7925,48.8306,34600.0
2014-03-10 13:30:00,76.76,76.76,76.59,76.63,92200.0,48.837,48.837,48.7288,48.7543,92200.0
2014-03-10 14:00:00,76.64,76.72,76.57,76.66,81800.0,48.7607,48.8116,48.7161,48.7734,81800.0
2014-03-10 14:30:00,76.66,76.66,76.55,76.61,24800.0,48.7734,48.7734,48.7034,48.7416,24800.0
2014-03-10 15:00:00,76.61,76.66,76.5,76.64,37300.0,48.7416,48.7734,48.6716,48.7607,37300.0
2014-03-10 15:30:00,76.65,76.74,76.62,76.71,191100.0,48.767,48.8243,48.7479,48.8052,191100.0
2014-03-11 09:30:00,76.65,77.19,76.26,76.3,126900.0,48.767,49.1106,48.5189,48.5443,126900.0
2014-03-11 10:00:00,76.33,76.55,76.19,76.5,114600.0,48.5634,48.7034,48.4744,48.6716,114600.0
2014-03-11 10:30:00,76.51,76.81,76.42,76.77,59000.0,48.6779,48.8688,48.6207,48.8434,59000.0
2014-03-11 11:00:00,76.78,76.82,76.57,76.65,42100.0,48.8497,48.8752,48.7161,48.767,42100.0
2014-03-11 11:30:00,76.62,76.62,76.28,76.3,54900.0,48.7479,48.7479,48.5316,48.5443,54900.0
2014-03-11 12:00:00,76.35,76.38,75.95,76.01,70000.0,48.5761,48.5952,48.3217,48.3598,70000.0
2014-03-11 12:30:00,76.03,76.12,75.92,76.07,119100.0,48.3726,48.4298,48.3026,48.398,119100.0
2014-03-11 13:00:00,76.05,76.1,75.95,76.01,81400.0,48.3853,48.4171,48.3217,48.3598,81400.0
2014-03-11 13:30:00,76.02,76.16,75.98,76.1,71200.0,48.3662,48.4553,48.3407,48.4171,71200.0
2014-03-11 14:00:00,76.09,76.13,75.84,75.85,62600.0,48.4107,48.4362,48.2517,48.258,62600.0
2014-03-11 14:30:00,75.84,75.91,75.74,75.78,65100.0,48.2517,48.2962,48.188,48.2135,65100.0
2014-03-11 15:00:00,75.76,75.88,75.67,75.67,96500.0,48.2008,48.2771,48.1435,48.1435,96500.0
2014-03-11 15:30:00,75.67,75.92,75.67,75.9,223400.0,48.1435,48.3026,48.1435,48.2898,223400.0
2014-03-12 09:30:00,75.69,75.78,75.0,75.38,48700.0,48.1562,48.2135,47.7172,47.959,48700.0
2014-03-12 10:00:00,75.39,75.61,75.29,75.49,92700.0,47.9654,48.1053,47.9017,48.029,92700.0
2014-03-12 10:30:00,75.48,75.71,75.16,75.7,221700.0,48.0226,48.169,47.819,48.1626,221700.0
2014-03-12 11:00:00,75.7,75.86,75.67,75.86,82000.0,48.1626,48.2644,48.1435,48.2644,82000.0
2014-03-12 11:30:00,75.87,75.9,75.73,75.73,34500.0,48.2708,48.2898,48.1817,48.1817,34500.0
2014-03-12 12:00:00,75.72,75.98,75.61,75.63,55800.0,48.1753,48.3407,48.1053,48.1181,55800.0
2014-03-12 12:30:00,75.63,75.8,75.6,75.79,45400.0,48.1181,48.2262,48.099,48.2199,45400.0
2014-03-12 13:00:00,75.83,75.84,75.67,75.75,36200.0,48.2453,48.2517,48.1435,48.1944,36200.0
2014-03-12 13:30:00,75.75,75.95,75.73,75.9,65600.0,48.1944,48.3217,48.1817,48.2898,65600.0
2014-03-12 14:00:00,75.9,75.95,75.81,75.86,49300.0,48.2898,48.3217,48.2326,48.2644,49300.0
2014-03-12 14:30:00,75.88,75.99,75.88,75.9,51700.0,48.2771,48.3471,48.2771,48.2898,51700.0
2014-03-12 15:00:00,75.91,75.93,75.87,75.9,45900.0,48.2962,48.3089,48.2708,48.2898,45900.0
2014-03-12 15:30:00,75.9,76.05,75.83,76.04,294200.0,48.2898,48.3853,48.2453,48.3789,294200.0
2014-03-13 09:30:00,76.32,76.32,75.53,75.63,123300.0,48.5571,48.5571,48.0544,48.1181,123300.0
2014-03-13 10:00:00,75.64,75.91,75.63,75.89,121500.0,48.1244,48.2962,48.1181,48.2835,121500.0
2014-03-13 10:30:00,75.87,75.9,75.64,75.69,106700.0,48.2708,48.2898,48.1244,48.1562,106700.0
2014-03-13 11:00:00,75.67,75.76,75.62,75.74,100600.0,48.1435,48.2008,48.1117,48.188,100600.0
2014-03-13 11:30:00,75.7,75.8,75.56,75.64,105800.0,48.1626,48.2262,48.0735,48.1244,105800.0
2014-03-13 12:00:00,75.61,75.73,75.37,75.5,110700.0,48.1053,48.1817,47.9526,48.0354,110700.0
2014-03-13 12:30:00,75.47,75.59,75.17,75.24,135400.0,48.0163,48.0926,47.8254,47.8699,135400.0
2014-03-13 13:00:00,75.25,75.44,75.06,75.44,47000.0,47.8763,47.9972,47.7554,47.9972,47000.0
2014-03-13 13:30:00,75.45,75.46,75.2,75.26,145100.0,48.0035,48.0099,47.8445,47.8827,145100.0
2014-03-13 14:00:00,75.25,75.28,74.97,74.98,222100.0,47.8763,47.8954,47.6981,47.7045,222100.0
2014-03-13 14:30:00,74.97,75.04,74.78,74.81,205700.0,47.6981,47.7427,47.5773,47.5964,205700.0
2014-03-13 15:00:00,74.8,74.89,74.76,74.8,162700.0,47.59,47.6473,47.5645,47.59,162700.0
2014-03-13 15:30:00,74.8,74.99,74.73,74.79,312400.0,47.59,47.7109,47.5455,47.5836,312400.0
2014-03-14 09:30:00,75.11,75.47,74.46,75.38,106200.0,47.7872,48.0163,47.3737,47.959,106200.0
2014-03-14 10:00:00,75.38,75.85,75.38,75.66,129400.0,47.959,48.258,47.959,48.1371,129400.0
2014-03-14 10:30:00,75.66,75.72,75.35,75.43,65100.0,48.1371,48.1753,47.9399,47.9908,65100.0
2014-03-14 11:00:00,75.43,75.52,75.15,75.32,117000.0,47.9908,48.0481,47.8127,47.9208,117000.0
2014-03-14 11:30:00,75.33,75.91,75.33,75.76,89100.0,47.9272,48.2962,47.9272,48.2008,89100.0
2014-03-14 12:00:00,75.77,75.77,75.49,75.5,47500.0,48.2071,48.2071,48.029,48.0354,47500.0
2014-03-14 12:30:00,75.52,75.66,75.41,75.64,46600.0,48.0481,48.1371,47.9781,48.1244,46600.0
2014-03-14 13:00:00,75.67,75.76,75.64,75.75,54500.0,48.1435,48.2008,48.1244,48.1944,54500.0
2014-03-14 13:30:00,75.73,75.83,75.65,75.81,44200.0,48.1817,48.2453,48.1308,48.2326,44200.0
2014-03-14 14:00:00,75.81,75.83,75.69,75.72,38100.0,48.2326,48.2453,48.1562,48.1753,38100.0
2014-03-14 14:30:00,75.72,75.73,75.45,75.46,58700.0,48.1753,48.1817,48.0035,48.0099,58700.0
2014-03-14 15:00:00,75.46,75.61,75.29,75.29,86900.0,48.0099,48.1053,47.9017,47.9017,86900.0
2014-03-14 15:30:00,75.29,75.5,75.15,75.36,320100.0,47.9017,48.0354,47.8127,47.9463,320100.0
2014-03-17 09:30:00,75.84,76.47,75.84,76.16,149500.0,48.2517,48.6525,48.2517,48.4553,149500.0
2014-03-17 10:00:00,76.22,76.42,76.2,76.33,57500.0,48.4934,48.6207,48.4807,48.5634,57500.0
2014-03-17 10:30:00,76.33,76.34,76.04,76.06,45800.0,48.5634,48.5698,48.3789,48.3916,45800.0
2014-03-17 11:00:00,76.03,76.14,75.95,76.06,83300.0,48.3726,48.4425,48.3217,48.3916,83300.0
2014-03-17 11:30:00,76.06,76.18,75.96,76.1,22500.0,48.3916,48.468,48.328,48.4171,22500.0
2014-03-17 12:00:00,76.12,76.26,76.05,76.2,22000.0,48.4298,48.5189,48.3853,48.4807,22000.0
2014-03-17 12:30:00,76.23,76.34,76.22,76.28,49800.0,48.4998,48.5698,48.4934,48.5316,49800.0
2014-03-17 13:00:00,76.29,76.33,76.14,76.15,28400.0,48.538,48.5634,48.4425,48.4489,28400.0
2014-03-17 13:30:00,76.15,76.27,76.08,76.19,36800.0,48.4489,48.5252,48.4044,48.4744,36800.0
2014-03-17 14:00:00,76.16,76.32,76.05,76.31,23500.0,48.4553,48.5571,48.3853,48.5507,23500.0
2014-03-17 14:30:00,76.32,76.32,76.17,76.27,35200.0,48.5571,48.5571,48.4616,48.5252,35200.0
2014-03-17 15:00:00,76.28,76.35,76.14,76.17,39300.0,48.5316,48.5761,48.4425,48.4616,39300.0
2014-03-17 15:30:00,76.18,76.26,76.04,76.26,193400.0,48.468,48.5189,48.3789,48.5189,193400.0
2014-03-18 09:30:00,76.12,76.36,75.14,75.56,254000.0,48.4298,48.5825,47.8063,48.0735,254000.0
2014-03-18 10:00:00,75.55,75.55,75.26,75.41,128900.0,48.0672,48.0672,47.8827,47.9781,128900.0
2014-03-18 10:30:00,75.4,75.57,75.32,75.35,89100.0,47.9717,48.0799,47.9208,47.9399,89100.0
2014-03-18 11:00:00,75.33,75.57,75.3,75.52,63900.0,47.9272,48.0799,47.9081,48.0481,63900.0
2014-03-18 11:30:00,75.53,75.64,75.41,75.64,52500.0,48.0544,48.1244,47.9781,48.1244,52500.0
2014-03-18 12:00:00,75.62,75.78,75.56,75.66,59400.0,48.1117,48.2135,48.0735,48.1371,59400.0
2014-03-18 12:30:00,75.65,75.93,75.6,75.8,84200.0,48.1308,48.3089,48.099,48.2262,84200.0
2014-03-18 13:00:00,75.81,76.05,75.8,76.01,42300.0,48.2326,48.3853,48.2262,48.3598,42300.0
2014-03-18 13:30:00,76.04,76.16,75.84,76.03,60500.0,48.3789,48.4553,48.2517,48.3726,60500.0
2014-03-18 14:00:00,76.06,76.17,75.97,76.09,64300.0,48.3916,48.4616,48.3344,48.4107,64300.0
2014-03-18 14:30:00,76.09,76.22,76.04,76.14,60800.0,48.4107,48.4934,48.3789,48.4425,60800.0
2014-03-18 15:00:00,76.13,76.14,75.93,76.01,244600.0,48.4362,48.4425,48.3089,48.3598,244600.0
2014-03-18 15:30:00,76.02,76.05,75.84,75.89,209800.0,48.3662,48.3853,48.2517,48.2835,209800.0
2014-03-19 09:30:00,75.76,75.94,75.04,75.5,328000.0,48.2008,48.3153,47.7427,48.0354,328000.0
2014-03-19 10:00:00,75.48,75.54,74.9,75.07,188500.0,48.0226,48.0608,47.6536,47.7618,188500.0
2014-03-19 10:30:00,75.06,75.22,75.0,75.03,110100.0,47.7554,47.8572,47.7172,47.7363,110100.0
2014-03-19 11:00:00,75.04,75.14,74.93,75.09,127400.0,47.7427,47.8063,47.6727,47.7745,127400.0
2014-03-19 11:30:00,75.08,75.19,74.98,75.19,116600.0,47.7681,47.8381,47.7045,47.8381,116600.0
2014-03-19 12:00:00,75.18,75.36,75.17,75.28,95500.0,47.8318,47.9463,47.8254,47.8954,95500.0
2014-03-19 12:30:00,75.27,75.3,75.19,75.25,97700.0,47.889,47.9081,47.8381,47.8763,97700.0
2014-03-19 13:00:00,75.25,75.25,75.1,75.17,51100.0,47.8763,47.8763,47.7809,47.8254,51100.0
2014-03-19 13:30:00,75.17,75.35,75.17,75.32,100800.0,47.8254,47.9399,47.8254,47.9208,100800.0
2014-03-19 14:00:00,75.3,75.75,75.18,75.64,262600.0,47.9081,48.1944,47.8318,48.1244,262600.0
2014-03-19 14:30:00,75.64,75.91,75.45,75.87,110900.0,48.1244,48.2962,48.0035,48.2708,110900.0
2014-03-19 15:00:00,75.88,75.88,75.29,75.52,193500.0,48.2771,48.2771,47.9017,48.0481,193500.0
2014-03-19 15:30:00,75.54,75.76,75.5,75.73,390700.0,48.0608,48.2008,48.0354,48.1817,390700.0
2014-03-20 09:30:00,75.51,75.94,75.36,75.63,115200.0,48.0417,48.3153,47.9463,48.1181,115200.0
2014-03-20 10:00:00,75.62,75.89,75.54,75.67,243400.0,48.1117,48.2835,48.0608,48.1435,243400.0
2014-03-20 10:30:00,75.69,76.04,75.66,75.94,280500.0,48.1562,48.3789,48.1371,48.3153,280500.0
2014-03-20 11:00:00,75.93,75.98,75.65,75.75,217800.0,48.3089,48.3407,48.1308,48.1944,217800.0
2014-03-20 11:30:00,75.75,75.84,75.65,75.74,53900.0,48.1944,48.2517,48.1308,48.188,53900.0
2014-03-20 12:00:00,75.81,76.0,75.7,75.99,70600.0,48.2326,48.3535,48.1626,48.3471,70600.0
2014-03-20 12:30:00,75.98,75.99,75.73,75.88,81900.0,48.3407,48.3471,48.1817,48.2771,81900.0
2014-03-20 13:00:00,75.9,76.09,75.9,75.99,37900.0,48.2898,48.4107,48.2898,48.3471,37900.0
2014-03-20 13:30:00,75.99,76.2,75.99,76.15,86300.0,48.3471,48.4807,48.3471,48.4489,86300.0
2014-03-20 14:00:00,76.15,76.53,76.05,76.5,220100.0,48.4489,48.6907,48.3853,48.6716,220100.0
2014-03-20 14:30:00,76.49,76.71,76.44,76.7,213900.0,48.6652,48.8052,48.6334,48.7988,213900.0
2014-03-20 15:00:00,76.71,76.95,76.7,76.87,185200.0,48.8052,48.9579,48.7988,48.907,185200.0
2014-03-20 15:30:00,76.89,77.07,76.86,76.92,414300.0,48.9197,49.0342,48.9006,48.9388,414300.0
2014-03-21 09:30:00,77.75,77.75,77.0,77.55,714300.0,49.4669,49.4669,48.9897,49.3396,714300.0
2014-03-21 10:00:00,77.56,77.57,77.34,77.49,118700.0,49.346,49.3523,49.206,49.3014,118700.0
2014-03-21 10:30:00,77.48,77.56,77.4,77.5,77900.0,49.2951,49.346,49.2442,49.3078,77900.0
2014-03-21 11:00:00,77.5,77.56,77.37,77.48,72900.0,49.3078,49.346,49.2251,49.2951,72900.0
2014-03-21 11:30:00,77.49,77.52,77.42,77.5,59900.0,49.3014,49.3205,49.2569,49.3078,59900.0
2014-03-21 12:00:00,77.49,77.53,77.37,77.48,146600.0,49.3014,49.3269,49.2251,49.2951,146600.0
2014-03-21 12:30:00,77.47,77.66,77.42,77.59,134400.0,49.2887,49.4096,49.2569,49.3651,134400.0
2014-03-21 13:00:00,77.58,77.66,77.43,77.5,102700.0,49.3587,49.4096,49.2633,49.3078,102700.0
2014-03-21 13:30:00,77.5,77.55,77.29,77.33,120100.0,49.3078,49.3396,49.1742,49.1997,120100.0
2014-03-21 14:00:00,77.31,77.35,77.16,77.25,110500.0,49.1869,49.2124,49.0915,49.1488,110500.0
2014-03-21 14:30:00,77.25,77.46,77.14,77.4,157100.0,49.1488,49.2824,49.0788,49.2442,157100.0
2014-03-21 15:00:00,77.41,77.52,77.34,77.51,166200.0,49.2506,49.3205,49.206,49.3142,166200.0
2014-03-21 15:30:00,77.51,77.52,77.41,77.46,354800.0,49.3142,49.3205,49.2506,49.2824,354800.0
2014-03-24 09:30:00,77.66,77.67,77.26,77.63,103300.0,49.4096,49.416,49.1551,49.3905,103300.0
2014-03-24 10:00:00,77.6,77.63,76.83,77.04,94000.0,49.3714,49.3905,48.8815,49.0151,94000.0
2014-03-24 10:30:00,77.05,77.46,76.99,77.44,117000.0,49.0215,49.2824,48.9833,49.2696,117000.0
2014-03-24 11:00:00,77.42,77.42,77.12,77.27,116900.0,49.2569,49.2569,49.066,49.1615,116900.0
2014-03-24 11:30:00,77.28,77.35,77.18,77.23,126100.0,49.1678,49.2124,49.1042,49.136,126100.0
2014-03-24 12:00:00,77.2,77.23,77.07,77.12,105100.0,49.1169,49.136,49.0342,49.066,105100.0
2014-03-24 12:30:00,77.14,77.15,76.87,76.9,83900.0,49.0788,49.0851,48.907,48.9261,83900.0
2014-03-24 13:00:00,76.91,77.01,76.8,76.93,31700.0,48.9324,48.9961,48.8625,48.9452,31700.0
2014-03-24 13:30:00,76.95,77.14,76.95,77.03,62900.0,48.9579,49.0788,48.9579,49.0088,62900.0
2014-03-24 14:00:00,77.05,77.1,76.94,77.07,37900.0,49.0215,49.0533,48.9515,49.0342,37900.0
2014-03-24 14:30:00,77.07,77.24,76.96,77.18,119000.0,49.0342,49.1424,48.9642,49.1042,119000.0
2014-03-24 15:00:00,77.18,77.23,76.92,77.22,138000.0,49.1042,49.136,48.9388,49.1297,138000.0
2014-03-24 15:30:00,77.23,77.31,77.0,77.04,173000.0,49.136,49.1869,48.9897,49.0151,173000.0
2014-03-25 09:30:00,77.37,77.41,76.79,76.92,48500.0,49.2251,49.2506,48.8561,48.9388,48500.0
2014-03-25 10:00:00,76.94,77.09,76.81,76.84,37800.0,48.9515,49.047,48.8688,48.8879,37800.0
2014-03-25 10:30:00,76.85,76.87,76.54,76.6,57200.0,48.8943,48.907,48.697,48.7352,57200.0
2014-03-25 11:00:00,76.54,76.69,76.53,76.65,48000.0,48.697,48.7925,48.6907,48.767,48000.0
2014-03-25 11:30:00,76.65,76.71,76.52,76.63,58600.0,48.767,48.8052,48.6843,48.7543,58600.0
2014-03-25 12:00:00,76.63,76.74,76.45,76.53,65600.0,48.7543,48.8243,48.6398,48.6907,65600.0
2014-03-25 12:30:00,76.54,76.88,76.53,76.8,77000.0,48.697,48.9133,48.6907,48.8625,77000.0
2014-03-25 13:00:00,76.8,77.05,76.78,77.03,42300.0,48.8625,49.0215,48.8497,49.0088,42300.0
2014-03-25 13:30:00,77.04,77.13,76.94,76.99,37200.0,49.0151,49.0724,48.9515,48.9833,37200.0
2014-03-25 14:00:00,77.0,77.18,76.59,76.59,166600.0,48.9897,49.1042,48.7288,48.7288,166600.0
2014-03-25 14:30:00,76.61,76.75,76.33,76.55,345500.0,48.7416,48.8306,48.5634,48.7034,345500.0
2014-03-25 15:00:00,76.56,76.84,76.55,76.6,57200.0,48.7098,48.8879,48.7034,48.7352,57200.0
2014-03-25 15:30:00,76.62,76.68,76.37,76.53,360800.0,48.7479,48.7861,48.5889,48.6907,360800.0
2014-03-26 09:30:00,76.88,76.88,76.19,76.28,93900.0,48.9133,48.9133,48.4744,48.5316,93900.0
2014-03-26 10:00:00,76.24,76.37,76.15,76.25,79000.0,48.5062,48.5889,48.4489,48.5125,79000.0
2014-03-26 10:30:00,76.25,76.42,76.2,76.28,53700.0,48.5125,48.6207,48.4807,48.5316,53700.0
2014-03-26 11:00:00,76.26,76.28,76.07,76.1,59400.0,48.5189,48.5316,48.398,48.4171,59400.0
2014-03-26 11:30:00,76.08,76.12,75.95,76.09,43300.0,48.4044,48.4298,48.3217,48.4107,43300.0
2014-03-26 12:00:00,76.12,76.12,75.75,75.83,48500.0,48.4298,48.4298,48.1944,48.2453,48500.0
2014-03-26 12:30:00,75.85,75.92,75.75,75.92,61600.0,48.258,48.3026,48.1944,48.3026,61600.0
2014-03-26 13:00:00,75.91,75.92,75.5,75.51,42400.0,48.2962,48.3026,48.0354,48.0417,42400.0
2014-03-26 13:30:00,75.52,75.52,75.13,75.4,205500.0,48.0481,48.0481,47.7999,47.9717,205500.0
2014-03-26 14:00:00,75.38,75.38,75.2,75.22,202200.0,47.959,47.959,47.8445,47.8572,202200.0
2014-03-26 14:30:00,75.21,75.37,75.16,75.36,83400.0,47.8508,47.9526,47.819,47.9463,83400.0
2014-03-26 15:00:00,75.36,75.44,75.2,75.2,89900.0,47.9463,47.9972,47.8445,47.8445,89900.0
2014-03-26 15:30:00,75.2,75.32,74.97,75.01,320000.0,47.8445,47.9208,47.6981,47.7236,320000.0
2014-03-27 09:30:00,74.87,75.0,74.41,74.41,127400.0,47.6345,47.7172,47.3419,47.3419,127400.0
2014-03-27 10:00:00,74.41,74.54,74.26,74.46,159400.0,47.3419,47.4246,47.2464,47.3737,159400.0
2014-03-27 10:30:00,74.48,74.53,74.01,74.05,95400.0,47.3864,47.4182,47.0874,47.1128,95400.0
2014-03-27 11:00:00,74.1,74.12,73.72,73.76,127100.0,47.1446,47.1574,46.9029,46.9283,127100.0
2014-03-27 11:30:00,73.77,73.8,73.34,73.36,175600.0,46.9347,46.9538,46.6611,46.6738,175600.0
2014-03-27 12:00:00,73.39,73.4,73.22,73.33,338100.0,46.6929,46.6993,46.5847,46.6547,338100.0
2014-03-27 12:30:00,73.37,73.69,73.34,73.55,90000.0,46.6802,46.8838,46.6611,46.7947,90000.0
2014-03-27 13:00:00,73.57,73.97,73.57,73.95,109600.0,46.8074,47.0619,46.8074,47.0492,109600.0
2014-03-27 13:30:00,73.97,74.05,73.81,73.96,39900.0,47.0619,47.1128,46.9601,47.0556,39900.0
2014-03-27 14:00:00,73.98,73.99,73.77,73.94,55900.0,47.0683,47.0746,46.9347,47.0428,55900.0
2014-03-27 14:30:00,73.94,73.95,73.76,73.89,92700.0,47.0428,47.0492,46.9283,47.011,92700.0
2014-03-27 15:00:00,73.88,73.93,73.78,73.9,130000.0,47.0047,47.0365,46.941,47.0174,130000.0
2014-03-27 15:30:00,73.91,74.01,73.81,73.91,219400.0,47.0237,47.0874,46.9601,47.0237,219400.0
2014-03-28 09:30:00,74.18,74.43,73.58,74.23,83100.0,47.1955,47.3546,46.8138,47.2273,83100.0
2014-03-28 10:00:00,74.24,74.74,74.24,74.66,79600.0,47.2337,47.5518,47.2337,47.5009,79600.0
2014-03-28 10:30:00,74.72,74.86,74.59,74.83,64600.0,47.5391,47.6282,47.4564,47.6091,64600.0
2014-03-28 11:00:00,74.8,74.8,74.62,74.62,44200.0,47.59,47.59,47.4755,47.4755,44200.0
2014-03-28 11:30:00,74.63,74.73,74.49,74.55,36900.0,47.4818,47.5455,47.3928,47.4309,36900.0
2014-03-28 12:00:00,74.54,74.59,74.45,74.5,38900.0,47.4246,47.4564,47.3673,47.3991,38900.0
2014-03-28 12:30:00,74.47,74.58,74.35,74.36,32900.0,47.38,47.45,47.3037,47.31,32900.0
2014-03-28 13:00:00,74.36,74.38,74.11,74.27,24800.0,47.31,47.3228,47.151,47.2528,24800.0
2014-03-28 13:30:00,74.25,74.27,73.98,74.05,30100.0,47.2401,47.2528,47.0683,47.1128,30100.0
2014-03-28 14:00:00,74.05,74.06,73.75,73.88,43000.0,47.1128,47.1192,46.9219,47.0047,43000.0
2014-03-28 14:30:00,73.93,73.93,73.71,73.84,28600.0,47.0365,47.0365,46.8965,46.9792,28600.0
2014-03-28 15:00:00,73.84,73.84,73.67,73.71,64300.0,46.9792,46.9792,46.8711,46.8965,64300.0
2014-03-28 15:30:00,73.72,73.84,73.65,73.84,167600.0,46.9029,46.9792,46.8583,46.9792,167600.0
2014-03-31 09:30:00,73.89,74.74,73.75,74.72,131700.0,47.011,47.5518,46.9219,47.5391,131700.0
2014-03-31 10:00:00,74.71,74.74,74.51,74.65,71900.0,47.5327,47.5518,47.4055,47.4946,71900.0
2014-03-31 10:30:00,74.65,74.65,74.48,74.64,34900.0,47.4946,47.4946,47.3864,47.4882,34900.0
2014-03-31 11:00:00,74.63,74.69,74.49,74.62,32000.0,47.4818,47.52,47.3928,47.4755,32000.0
2014-03-31 11:30:00,74.6,74.63,74.35,74.38,25400.0,47.4627,47.4818,47.3037,47.3228,25400.0
2014-03-31 12:00:00,74.38,74.39,74.22,74.26,41200.0,47.3228,47.3291,47.221,47.2464,41200.0
2014-03-31 12:30:00,74.26,74.39,74.26,74.3,19300.0,47.2464,47.3291,47.2464,47.2719,19300.0
2014-03-31 13:00:00,74.29,74.39,74.22,74.27,22800.0,47.2655,47.3291,47.221,47.2528,22800.0
2014-03-31 13:30:00,74.26,74.27,74.1,74.13,19100.0,47.2464,47.2528,47.1446,47.1637,19100.0
2014-03-31 14:00:00,74.14,74.25,74.05,74.05,34200.0,47.1701,47.2401,47.1128,47.1128,34200.0
2014-03-31 14:30:00,74.07,74.26,74.06,74.21,42700.0,47.1255,47.2464,47.1192,47.2146,42700.0
2014-03-31 15:00:00,74.21,74.23,74.13,74.18,53700.0,47.2146,47.2273,47.1637,47.1955,53700.0
2014-03-31 15:30:00,74.16,74.2,73.94,74.01,255000.0,47.1828,47.2083,47.0428,47.0874,255000.0
2014-04-01 09:30:00,74.63,75.0,73.76,73.9,90500.0,47.4818,47.7172,46.9283,47.0174,90500.0
2014-04-01 10:00:00,73.94,73.94,73.38,73.38,173700.0,47.0428,47.0428,46.6865,46.6865,173700.0
2014-04-01 10:30:00,73.38,73.49,72.77,72.87,309800.0,46.6865,46.7565,46.2984,46.3621,309800.0
2014-04-01 11:00:00,72.87,73.1,72.54,73.01,336000.0,46.3621,46.5084,46.1521,46.4511,336000.0
2014-04-01 11:30:00,73.02,73.02,72.73,72.86,155000.0,46.4575,46.4575,46.273,46.3557,155000.0
2014-04-01 12:00:00,72.89,73.1,72.86,73.01,169300.0,46.3748,46.5084,46.3557,46.4511,169300.0
2014-04-01 12:30:00,73.01,73.03,72.9,72.92,61900.0,46.4511,46.4639,46.3812,46.3939,61900.0
2014-04-01 13:00:00,72.91,72.91,72.64,72.7,146000.0,46.3875,46.3875,46.2157,46.2539,146000.0
2014-04-01 13:30:00,72.69,72.7,72.31,72.36,180700.0,46.2475,46.2539,46.0058,46.0376,180700.0
2014-04-01 14:00:00,72.34,72.55,72.25,72.5,291100.0,46.0249,46.1585,45.9676,46.1267,291100.0
2014-04-01 14:30:00,72.5,72.55,72.4,72.51,237200.0,46.1267,46.1585,46.063,46.133,237200.0
2014-04-01 15:00:00,72.51,72.53,72.28,72.52,323200.0,46.133,46.1457,45.9867,46.1394,323200.0
2014-04-01 15:30:00,72.52,72.7,72.32,72.66,700900.0,46.1394,46.2539,46.0121,46.2285,700900.0
2014-04-02 09:30:00,72.73,73.37,72.22,73.33,306600.0,46.273,46.6802,45.9485,46.6547,306600.0
2014-04-02 10:00:00,73.37,73.37,72.82,72.83,147900.0,46.6802,46.6802,46.3303,46.3366,147900.0
2014-04-02 10:30:00,72.82,72.85,72.48,72.49,126600.0,46.3303,46.3493,46.1139,46.1203,126600.0
2014-04-02 11:00:00,72.5,72.53,72.24,72.34,118000.0,46.1267,46.1457,45.9612,46.0249,118000.0
2014-04-02 11:30:00,72.35,72.41,72.25,72.36,104500.0,46.0312,46.0694,45.9676,46.0376,104500.0
2014-04-02 12:00:00,72.36,72.37,71.75,71.85,310500.0,46.0376,46.044,45.6495,45.7131,310500.0
2014-04-02 12:30:00,71.85,72.0,71.82,71.94,137300.0,45.7131,45.8085,45.694,45.7704,137300.0
2014-04-02 13:00:00,71.94,72.21,71.94,72.19,101000.0,45.7704,45.9422,45.7704,45.9294,101000.0
2014-04-02 13:30:00,72.21,72.21,71.88,71.98,97200.0,45.9422,45.9422,45.7322,45.7958,97200.0
2014-04-02 14:00:00,71.97,72.04,71.82,71.94,106000.0,45.7895,45.834,45.694,45.7704,106000.0
2014-04-02 14:30:00,71.92,72.02,71.89,72.0,127900.0,45.7576,45.8213,45.7386,45.8085,127900.0
2014-04-02 15:00:00,72.0,72.45,71.93,72.45,339800.0,45.8085,46.0949,45.764,46.0949,339800.0
2014-04-02 15:30:00,72.46,72.47,72.19,72.26,956000.0,46.1012,46.1076,45.9294,45.974,956000.0
2014-04-03 09:30:00,72.11,73.16,72.11,72.72,157900.0,45.8785,46.5466,45.8785,46.2666,157900.0
2014-04-03 10:00:00,72.73,72.8,72.2,72.21,79700.0,46.273,46.3175,45.9358,45.9422,79700.0
2014-04-03 10:30:00,72.23,72.3,72.02,72.27,62900.0,45.9549,45.9994,45.8213,45.9803,62900.0
2014-04-03 11:00:00,72.25,72.43,72.23,72.33,161300.0,45.9676,46.0821,45.9549,46.0185,161300.0
2014-04-03 11:30:00,72.33,72.71,72.29,72.7,76800.0,46.0185,46.2603,45.9931,46.2539,76800.0
2014-04-03 12:00:00,72.69,72.87,72.65,72.65,145100.0,46.2475,46.3621,46.2221,46.2221,145100.0
2014-04-03 12:30:00,72.65,72.78,72.52,72.7,168400.0,46.2221,46.3048,46.1394,46.2539,168400.0
2014-04-03 13:00:00,72.7,72.77,72.5,72.66,88700.0,46.2539,46.2984,46.1267,46.2285,88700.0
2014-04-03 13:30:00,72.65,72.73,72.33,72.33,55900.0,46.2221,46.273,46.0185,46.0185,55900.0
2014-04-03 14:00:00,72.34,72.36,71.94,72.04,70900.0,46.0249,46.0376,45.7704,45.834,70900.0
2014-04-03 14:30:00,72.03,72.23,71.99,72.14,93800.0,45.8276,45.9549,45.8022,45.8976,93800.0
2014-04-03 15:00:00,72.17,72.25,72.12,72.25,85100.0,45.9167,45.9676,45.8849,45.9676,85100.0
2014-04-03 15:30:00,72.26,72.32,72.16,72.18,233200.0,45.974,46.0121,45.9103,45.9231,233200.0
2014-04-04 09:30:00,73.02,73.07,72.57,72.97,155300.0,46.4575,46.4893,46.1712,46.4257,155300.0
2014-04-04 10:00:00,72.96,73.13,72.85,72.98,91200.0,46.4193,46.5275,46.3493,46.4321,91200.0
2014-04-04 10:30:00,73.0,73.01,72.62,72.67,56200.0,46.4448,46.4511,46.203,46.2348,56200.0
2014-04-04 11:00:00,72.65,72.69,72.21,72.21,67900.0,46.2221,46.2475,45.9422,45.9422,67900.0
2014-04-04 11:30:00,72.23,72.28,71.82,72.04,62300.0,45.9549,45.9867,45.694,45.834,62300.0
2014-04-04 12:00:00,72.02,72.03,71.62,71.69,79900.0,45.8213,45.8276,45.5668,45.6113,79900.0
2014-04-04 12:30:00,71.66,71.73,71.34,71.42,124300.0,45.5922,45.6368,45.3886,45.4395,124300.0
2014-04-04 13:00:00,71.39,71.45,71.21,71.28,63100.0,45.4204,45.4586,45.3059,45.3505,63100.0
2014-04-04 13:30:00,71.27,71.27,70.88,70.9,105100.0,45.3441,45.3441,45.096,45.1087,105100.0
2014-04-04 14:00:00,70.92,71.17,70.84,71.05,165500.0,45.1214,45.2805,45.0705,45.2041,165500.0
2014-04-04 14:30:00,71.05,71.08,70.84,70.86,126100.0,45.2041,45.2232,45.0705,45.0832,126100.0
2014-04-04 15:00:00,70.86,70.88,70.6,70.75,189400.0,45.0832,45.096,44.9178,45.0133,189400.0
2014-04-04 15:30:00,70.75,70.81,70.54,70.59,536000.0,45.0133,45.0514,44.8797,44.9115,536000.0
2014-04-07 09:30:00,70.36,70.57,69.19,69.5,333100.0,44.7651,44.8987,44.0207,44.218,333100.0
2014-04-07 10:00:00,69.5,69.96,69.35,69.41,302100.0,44.218,44.5106,44.1225,44.1607,302100.0
2014-04-07 10:30:00,69.38,69.59,68.91,68.98,209200.0,44.1416,44.2752,43.8426,43.8871,209200.0
2014-04-07 11:00:00,68.96,69.04,68.75,68.89,317400.0,43.8744,43.9253,43.7408,43.8299,317400.0
2014-04-07 11:30:00,68.89,68.91,68.5,68.61,243800.0,43.8299,43.8426,43.5817,43.6517,243800.0
2014-04-07 12:00:00,68.58,68.74,68.36,68.37,173900.0,43.6326,43.7344,43.4927,43.499,173900.0
2014-04-07 12:30:00,68.39,68.5,67.84,67.97,401700.0,43.5118,43.5817,43.1618,43.2445,401700.0
2014-04-07 13:00:00,67.96,68.08,67.77,67.9,290100.0,43.2382,43.3145,43.1173,43.2,290100.0
2014-04-07 13:30:00,67.91,68.2,67.82,67.86,262800.0,43.2064,43.3909,43.1491,43.1746,262800.0
2014-04-07 14:00:00,67.9,67.99,67.69,67.96,260800.0,43.2,43.2573,43.0664,43.2382,260800.0
2014-04-07 14:30:00,67.91,68.2,67.8,67.94,281600.0,43.2064,43.3909,43.1364,43.2255,281600.0
2014-04-07 15:00:00,67.96,68.19,67.87,67.99,409100.0,43.2382,43.3845,43.1809,43.2573,409100.0
2014-04-07 15:30:00,67.98,68.0,67.51,67.59,1064600.0,43.2509,43.2636,42.9519,43.0028,1064600.0
2014-04-08 09:30:00,67.8,68.13,67.06,67.1,305700.0,43.1364,43.3463,42.6656,42.691,305700.0
2014-04-08 10:00:00,67.08,67.47,67.01,67.04,493900.0,42.6783,42.9264,42.6338,42.6528,493900.0
2014-04-08 10:30:00,67.06,68.05,67.04,67.82,249400.0,42.6656,43.2954,42.6528,43.1491,249400.0
2014-04-08 11:00:00,67.82,68.24,67.82,67.98,222400.0,43.1491,43.4163,43.1491,43.2509,222400.0
2014-04-08 11:30:00,67.99,68.47,67.95,68.43,197300.0,43.2573,43.5627,43.2318,43.5372,197300.0
2014-04-08 12:00:00,68.41,68.84,68.35,68.73,270600.0,43.5245,43.7981,43.4863,43.7281,270600.0
2014-04-08 12:30:00,68.74,68.78,68.37,68.41,228100.0,43.7344,43.7599,43.499,43.5245,228100.0
2014-04-08 13:00:00,68.42,69.19,68.37,69.07,258300.0,43.5308,44.0207,43.499,43.9444,258300.0
2014-04-08 13:30:00,69.06,69.07,68.61,68.69,273700.0,43.938,43.9444,43.6517,43.7026,273700.0
2014-04-08 14:00:00,68.7,69.0,68.7,68.76,458300.0,43.709,43.8999,43.709,43.7472,458300.0
2014-04-08 14:30:00,68.75,68.95,68.72,68.83,291300.0,43.7408,43.868,43.7217,43.7917,291300.0
2014-04-08 15:00:00,68.84,69.34,68.75,69.28,446600.0,43.7981,44.1162,43.7408,44.078,446600.0
2014-04-08 15:30:00,69.28,69.28,68.89,69.13,732300.0,44.078,44.078,43.8299,43.9826,732300.0
2014-04-09 09:30:00,68.09,69.46,68.09,69.33,201000.0,43.3209,44.1925,43.3209,44.1098,201000.0
2014-04-09 10:00:00,69.34,69.6,68.96,69.09,140800.0,44.1162,44.2816,43.8744,43.9571,140800.0
2014-04-09 10:30:00,69.08,69.2,68.98,69.07,225700.0,43.9508,44.0271,43.8871,43.9444,225700.0
2014-04-09 11:00:00,69.06,69.12,68.98,69.04,574700.0,43.938,43.9762,43.8871,43.9253,574700.0
2014-04-09 11:30:00,69.06,69.32,69.0,69.06,132100.0,43.938,44.1035,43.8999,43.938,132100.0
2014-04-09 12:00:00,69.04,69.19,68.97,69.08,110700.0,43.9253,44.0207,43.8808,43.9508,110700.0
2014-04-09 12:30:00,69.07,69.21,69.0,69.18,66200.0,43.9444,44.0335,43.8999,44.0144,66200.0
2014-04-09 13:00:00,69.19,69.25,69.07,69.16,78600.0,44.0207,44.0589,43.9444,44.0017,78600.0
2014-04-09 13:30:00,69.15,69.42,69.1,69.23,91900.0,43.9953,44.1671,43.9635,44.0462,91900.0
2014-04-09 14:00:00,69.24,69.71,69.24,69.58,194800.0,44.0526,44.3516,44.0526,44.2689,194800.0
2014-04-09 14:30:00,69.58,69.64,69.39,69.44,208100.0,44.2689,44.307,44.148,44.1798,208100.0
2014-04-09 15:00:00,69.45,69.5,69.28,69.34,120100.0,44.1862,44.218,44.078,44.1162,120100.0
2014-04-09 15:30:00,69.34,69.66,69.34,69.53,354700.0,44.1162,44.3198,44.1162,44.2371,354700.0
2014-04-10 09:30:00,69.31,69.59,69.17,69.57,110500.0,44.0971,44.2752,44.008,44.2625,110500.0
2014-04-10 10:00:00,69.54,70.03,69.35,69.94,214800.0,44.2434,44.5552,44.1225,44.4979,214800.0
2014-04-10 10:30:00,69.96,70.26,69.9,69.9,204400.0,44.5106,44.7015,44.4725,44.4725,204400.0
2014-04-10 11:00:00,69.9,69.94,69.23,69.28,150100.0,44.4725,44.4979,44.0462,44.078,150100.0
2014-04-10 11:30:00,69.27,69.34,69.05,69.08,86200.0,44.0716,44.1162,43.9317,43.9508,86200.0
2014-04-10 12:00:00,69.08,69.17,68.63,68.63,66300.0,43.9508,44.008,43.6645,43.6645,66300.0
2014-04-10 12:30:00,68.64,68.7,68.36,68.38,95400.0,43.6708,43.709,43.4927,43.5054,95400.0
2014-04-10 13:00:00,68.39,68.56,68.33,68.43,119300.0,43.5118,43.6199,43.4736,43.5372,119300.0
2014-04-10 13:30:00,68.42,68.48,68.21,68.4,181200.0,43.5308,43.569,43.3972,43.5181,181200.0
2014-04-10 14:00:00,68.39,68.42,68.24,68.31,78900.0,43.5118,43.5308,43.4163,43.4609,78900.0
2014-04-10 14:30:00,68.29,68.42,68.07,68.32,194500.0,43.4481,43.5308,43.3082,43.4672,194500.0
2014-04-10 15:00:00,68.25,68.34,68.02,68.32,210900.0,43.4227,43.4799,43.2764,43.4672,210900.0
2014-04-10 15:30:00,68.3,68.52,68.2,68.37,542900.0,43.4545,43.5945,43.3909,43.499,542900.0
2014-04-11 09:30:00,67.76,67.95,67.23,67.75,228100.0,43.1109,43.2318,42.7737,43.1046,228100.0
2014-04-11 10:00:00,67.69,67.84,67.39,67.55,126100.0,43.0664,43.1618,42.8755,42.9773,126100.0
2014-04-11 10:30:00,67.53,67.9,67.47,67.82,92200.0,42.9646,43.2,42.9264,43.1491,92200.0
2014-04-11 11:00:00,67.84,68.09,67.8,67.89,63500.0,43.1618,43.3209,43.1364,43.1936,63500.0
2014-04-11 11:30:00,67.86,67.89,67.61,67.75,42100.0,43.1746,43.1936,43.0155,43.1046,42100.0
2014-04-11 12:00:00,67.72,67.82,67.52,67.57,56400.0,43.0855,43.1491,42.9582,42.99,56400.0
2014-04-11 12:30:00,67.56,67.62,67.4,67.52,93300.0,42.9837,43.0219,42.8819,42.9582,93300.0
2014-04-11 13:00:00,67.51,67.51,67.29,67.31,74000.0,42.9519,42.9519,42.8119,42.8246,74000.0
2014-04-11 13:30:00,67.3,67.43,67.23,67.32,85500.0,42.8183,42.901,42.7737,42.831,85500.0
2014-04-11 14:00:00,67.32,67.41,67.16,67.19,90300.0,42.831,42.8883,42.7292,42.7483,90300.0
2014-04-11 14:30:00,67.2,67.2,66.94,66.98,137700.0,42.7546,42.7546,42.5892,42.6147,137700.0
2014-04-11 15:00:00,67.0,67.25,66.95,67.2,199900.0,42.6274,42.7865,42.5956,42.7546,199900.0
2014-04-11 15:30:00,67.19,67.24,66.75,66.97,328100.0,42.7483,42.7801,42.4683,42.6083,328100.0
2014-04-14 09:30:00,67.22,67.9,67.15,67.45,140600.0,42.7674,43.2,42.7228,42.9137,140600.0
2014-04-14 10:00:00,67.41,67.56,67.15,67.2,141300.0,42.8883,42.9837,42.7228,42.7546,141300.0
2014-04-14 10:30:00,67.22,67.63,67.16,67.57,98900.0,42.7674,43.0282,42.7292,42.99,98900.0
2014-04-14 11:00:00,67.54,67.59,67.39,67.54,166900.0,42.971,43.0028,42.8755,42.971,166900.0
2014-04-14 11:30:00,67.55,67.74,67.52,67.54,42300.0,42.9773,43.0982,42.9582,42.971,42300.0
2014-04-14 12:00:00,67.55,67.56,67.41,67.5,23300.0,42.9773,42.9837,42.8883,42.9455,23300.0
2014-04-14 12:30:00,67.48,67.6,67.44,67.49,27600.0,42.9328,43.0091,42.9073,42.9392,27600.0
2014-04-14 13:00:00,67.5,67.52,67.37,67.38,28300.0,42.9455,42.9582,42.8628,42.8692,28300.0
2014-04-14 13:30:00,67.38,67.5,67.3,67.38,35600.0,42.8692,42.9455,42.8183,42.8692,35600.0
2014-04-14 14:00:00,67.36,67.46,67.1,67.1,53000.0,42.8564,42.9201,42.691,42.691,53000.0
2014-04-14 14:30:00,67.1,67.21,66.95,66.99,63500.0,42.691,42.761,42.5956,42.621,63500.0
2014-04-14 15:00:00,66.98,67.03,66.62,66.84,107400.0,42.6147,42.6465,42.3856,42.5256,107400.0
2014-04-14 15:30:00,66.84,67.31,66.84,67.25,164700.0,42.5256,42.8246,42.5256,42.7865,164700.0
2014-04-15 09:30:00,67.58,67.81,67.27,67.78,101800.0,42.9964,43.1427,42.7992,43.1237,101800.0
2014-04-15 10:00:00,67.78,67.94,67.17,67.23,70500.0,43.1237,43.2255,42.7356,42.7737,70500.0
2014-04-15 10:30:00,67.16,67.31,66.93,66.99,49300.0,42.7292,42.8246,42.5829,42.621,49300.0
2014-04-15 11:00:00,67.01,67.09,66.65,67.05,83600.0,42.6338,42.6847,42.4047,42.6592,83600.0
2014-04-15 11:30:00,67.02,67.16,66.75,66.77,33700.0,42.6401,42.7292,42.4683,42.4811,33700.0
2014-04-15 12:00:00,66.77,66.81,66.51,66.66,27700.0,42.4811,42.5065,42.3156,42.4111,27700.0
2014-04-15 12:30:00,66.65,66.73,66.51,66.51,27700.0,42.4047,42.4556,42.3156,42.3156,27700.0
2014-04-15 13:00:00,66.5,66.67,66.44,66.61,58300.0,42.3093,42.4174,42.2711,42.3793,58300.0
2014-04-15 13:30:00,66.58,67.02,66.58,67.02,26000.0,42.3602,42.6401,42.3602,42.6401,26000.0
2014-04-15 14:00:00,66.98,67.32,66.98,67.26,43400.0,42.6147,42.831,42.6147,42.7928,43400.0
2014-04-15 14:30:00,67.26,67.62,67.24,67.51,62000.0,42.7928,43.0219,42.7801,42.9519,62000.0
2014-04-15 15:00:00,67.51,67.8,67.48,67.8,143000.0,42.9519,43.1364,42.9328,43.1364,143000.0
2014-04-15 15:30:00,67.8,67.82,67.62,67.79,218900.0,43.1364,43.1491,43.0219,43.13,218900.0
2014-04-16 09:30:00,68.21,68.67,67.67,68.34,104700.0,43.3972,43.6899,43.0537,43.4799,104700.0
2014-04-16 10:00:00,68.37,68.37,68.07,68.16,101300.0,43.499,43.499,43.3082,43.3654,101300.0
2014-04-16 10:30:00,68.16,68.34,67.99,68.1,45600.0,43.3654,43.4799,43.2573,43.3273,45600.0
2014-04-16 11:00:00,68.08,68.44,68.02,68.34,52700.0,43.3145,43.5436,43.2764,43.4799,52700.0
2014-04-16 11:30:00,68.31,68.38,68.14,68.2,48900.0,43.4609,43.5054,43.3527,43.3909,48900.0
2014-04-16 12:00:00,68.2,68.5,68.18,68.28,52700.0,43.3909,43.5817,43.3781,43.4418,52700.0
2014-04-16 12:30:00,68.29,68.34,68.09,68.09,50900.0,43.4481,43.4799,43.3209,43.3209,50900.0
2014-04-16 13:00:00,68.09,68.29,68.05,68.25,80800.0,43.3209,43.4481,43.2954,43.4227,80800.0
2014-04-16 13:30:00,68.26,68.43,68.1,68.38,26100.0,43.429,43.5372,43.3273,43.5054,26100.0
2014-04-16 14:00:00,68.39,68.42,68.17,68.26,41400.0,43.5118,43.5308,43.3718,43.429,41400.0
2014-04-16 14:30:00,68.28,68.57,68.25,68.55,43400.0,43.4418,43.6263,43.4227,43.6136,43400.0
2014-04-16 15:00:00,68.56,68.83,68.45,68.8,128600.0,43.6199,43.7917,43.5499,43.7726,128600.0
2014-04-16 15:30:00,68.8,68.82,68.63,68.73,202700.0,43.7726,43.7853,43.6645,43.7281,202700.0
2014-04-17 09:30:00,68.73,69.0,68.64,68.93,147000.0,43.7281,43.8999,43.6708,43.8553,147000.0
2014-04-17 10:00:00,68.97,69.13,68.79,69.12,40600.0,43.8808,43.9826,43.7662,43.9762,40600.0
2014-04-17 10:30:00,69.12,69.45,69.03,69.44,50700.0,43.9762,44.1862,43.9189,44.1798,50700.0
2014-04-17 11:00:00,69.44,69.51,69.21,69.29,39300.0,44.1798,44.2243,44.0335,44.0844,39300.0
2014-04-17 11:30:00,69.29,69.29,69.17,69.23,17000.0,44.0844,44.0844,44.008,44.0462,17000.0
2014-04-17 12:00:00,69.21,69.43,69.21,69.36,20700.0,44.0335,44.1734,44.0335,44.1289,20700.0
2014-04-17 12:30:00,69.36,69.41,69.28,69.34,18500.0,44.1289,44.1607,44.078,44.1162,18500.0
2014-04-17 13:00:00,69.3,69.47,69.27,69.44,31100.0,44.0907,44.1989,44.0716,44.1798,31100.0
2014-04-17 13:30:00,69.44,69.61,69.42,69.55,45700.0,44.1798,44.288,44.1671,44.2498,45700.0
2014-04-17 14:00:00,69.57,69.61,69.5,69.57,30700.0,44.2625,44.288,44.218,44.2625,30700.0
2014-04-17 14:30:00,69.57,69.58,69.47,69.52,41400.0,44.2625,44.2689,44.1989,44.2307,41400.0
2014-04-17 15:00:00,69.53,69.6,69.48,69.52,57500.0,44.2371,44.2816,44.2052,44.2307,57500.0
2014-04-17 15:30:00,69.52,69.54,69.29,69.3,194500.0,44.2307,44.2434,44.0844,44.0907,194500.0
2014-04-21 09:30:00,69.25,69.58,68.81,69.36,91100.0,44.0589,44.2689,43.779,44.1289,91100.0
2014-04-21 10:00:00,69.29,69.36,69.0,69.03,44700.0,44.0844,44.1289,43.8999,43.9189,44700.0
2014-04-21 10:30:00,69.04,69.32,68.94,69.3,49000.0,43.9253,44.1035,43.8617,44.0907,49000.0
2014-04-21 11:00:00,69.29,69.39,69.27,69.33,15100.0,44.0844,44.148,44.0716,44.1098,15100.0
2014-04-21 11:30:00,69.32,69.54,69.32,69.5,15300.0,44.1035,44.2434,44.1035,44.218,15300.0
2014-04-21 12:00:00,69.49,69.57,69.44,69.52,22700.0,44.2116,44.2625,44.1798,44.2307,22700.0
2014-04-21 12:30:00,69.51,69.57,69.49,69.54,15600.0,44.2243,44.2625,44.2116,44.2434,15600.0
2014-04-21 13:00:00,69.54,69.57,69.45,69.51,20900.0,44.2434,44.2625,44.1862,44.2243,20900.0
2014-04-21 13:30:00,69.55,69.6,69.46,69.58,26300.0,44.2498,44.2816,44.1925,44.2689,26300.0
2014-04-21 14:00:00,69.59,69.61,69.47,69.55,34400.0,44.2752,44.288,44.1989,44.2498,34400.0
2014-04-21 14:30:00,69.56,69.6,69.51,69.6,26800.0,44.2561,44.2816,44.2243,44.2816,26800.0
2014-04-21 15:00:00,69.59,69.59,69.49,69.57,50800.0,44.2752,44.2752,44.2116,44.2625,50800.0
2014-04-21 15:30:00,69.57,69.58,69.39,69.43,152600.0,44.2625,44.2689,44.148,44.1734,152600.0
2014-04-22 09:30:00,69.41,69.68,69.1,69.66,119400.0,44.1607,44.3325,43.9635,44.3198,119400.0
2014-04-22 10:00:00,69.65,69.82,69.58,69.75,56300.0,44.3134,44.4216,44.2689,44.377,56300.0
2014-04-22 10:30:00,69.78,69.95,69.68,69.85,40200.0,44.3961,44.5043,44.3325,44.4407,40200.0
2014-04-22 11:00:00,69.89,70.09,69.84,69.92,35400.0,44.4661,44.5933,44.4343,44.4852,35400.0
2014-04-22 11:30:00,69.93,70.09,69.93,70.02,35100.0,44.4916,44.5933,44.4916,44.5488,35100.0
2014-04-22 12:00:00,70.01,70.34,69.99,70.24,49600.0,44.5424,44.7524,44.5297,44.6888,49600.0
2014-04-22 12:30:00,70.25,70.47,70.25,70.46,42000.0,44.6951,44.8351,44.6951,44.8288,42000.0
2014-04-22 13:00:00,70.46,70.7,70.4,70.64,72900.0,44.8288,44.9814,44.7906,44.9433,72900.0
2014-04-22 13:30:00,70.63,70.79,70.54,70.7,96400.0,44.9369,45.0387,44.8797,44.9814,96400.0
2014-04-22 14:00:00,70.71,70.93,70.66,70.93,78400.0,44.9878,45.1278,44.956,45.1278,78400.0
2014-04-22 14:30:00,70.9,71.11,70.89,71.0,121700.0,45.1087,45.2423,45.1023,45.1723,121700.0
2014-04-22 15:00:00,70.99,71.19,70.93,71.1,205300.0,45.166,45.2932,45.1278,45.2359,205300.0
2014-04-22 15:30:00,71.08,71.25,71.06,71.14,365000.0,45.2232,45.3314,45.2105,45.2614,365000.0
2014-04-23 09:30:00,70.96,71.49,70.92,71.3,110700.0,45.1469,45.4841,45.1214,45.3632,110700.0
2014-04-23 10:00:00,71.33,71.33,70.94,71.25,80200.0,45.3823,45.3823,45.1341,45.3314,80200.0
2014-04-23 10:30:00,71.25,71.57,71.2,71.22,60400.0,45.3314,45.535,45.2996,45.3123,60400.0
2014-04-23 11:00:00,71.22,71.3,71.0,71.14,65200.0,45.3123,45.3632,45.1723,45.2614,65200.0
2014-04-23 11:30:00,71.13,71.2,70.94,70.95,45200.0,45.255,45.2996,45.1341,45.1405,45200.0
2014-04-23 12:00:00,70.95,71.09,70.9,71.05,45600.0,45.1405,45.2296,45.1087,45.2041,45600.0
2014-04-23 12:30:00,71.06,71.27,71.06,71.16,35900.0,45.2105,45.3441,45.2105,45.2741,35900.0
2014-04-23 13:00:00,71.14,71.18,71.04,71.18,33400.0,45.2614,45.2868,45.1978,45.2868,33400.0
2014-04-23 13:30:00,71.16,71.36,71.12,71.36,40300.0,45.2741,45.4014,45.2487,45.4014,40300.0
2014-04-23 14:00:00,71.38,71.5,71.32,71.5,55300.0,45.4141,45.4904,45.3759,45.4904,55300.0
2014-04-23 14:30:00,71.5,71.64,71.43,71.61,46300.0,45.4904,45.5795,45.4459,45.5604,46300.0
2014-04-23 15:00:00,71.6,71.6,71.33,71.34,101300.0,45.5541,45.5541,45.3823,45.3886,101300.0
2014-04-23 15:30:00,71.34,71.44,71.26,71.4,236900.0,45.3886,45.4523,45.3377,45.4268,236900.0
2014-04-24 09:30:00,71.89,72.0,70.58,70.77,113900.0,45.7386,45.8085,44.9051,45.026,113900.0
2014-04-24 10:00:00,70.74,71.04,70.51,71.04,72200.0,45.0069,45.1978,44.8606,45.1978,72200.0
2014-04-24 10:30:00,71.07,71.27,70.97,70.99,44100.0,45.2169,45.3441,45.1532,45.166,44100.0
2014-04-24 11:00:00,71.0,71.47,71.0,71.35,57600.0,45.1723,45.4713,45.1723,45.395,57600.0
2014-04-24 11:30:00,71.37,71.5,71.24,71.32,27600.0,45.4077,45.4904,45.325,45.3759,27600.0
2014-04-24 12:00:00,71.32,71.41,71.27,71.32,28600.0,45.3759,45.4332,45.3441,45.3759,28600.0
2014-04-24 12:30:00,71.32,71.42,71.26,71.4,38400.0,45.3759,45.4395,45.3377,45.4268,38400.0
2014-04-24 13:00:00,71.43,71.43,71.24,71.25,34000.0,45.4459,45.4459,45.325,45.3314,34000.0
2014-04-24 13:30:00,71.22,71.27,70.99,71.04,35900.0,45.3123,45.3441,45.166,45.1978,35900.0
2014-04-24 14:00:00,71.03,71.18,71.03,71.13,45600.0,45.1914,45.2868,45.1914,45.255,45600.0
2014-04-24 14:30:00,71.13,71.28,71.02,71.08,51200.0,45.255,45.3505,45.185,45.2232,51200.0
2014-04-24 15:00:00,71.07,71.27,71.07,71.17,64600.0,45.2169,45.3441,45.2169,45.2805,64600.0
2014-04-24 15:30:00,71.14,71.18,70.82,70.9,328600.0,45.2614,45.2868,45.0578,45.1087,328600.0
2014-04-25 09:30:00,70.82,70.91,70.51,70.7,67500.0,45.0578,45.1151,44.8606,44.9814,67500.0
2014-04-25 10:00:00,70.63,70.94,70.57,70.92,47300.0,44.9369,45.1341,44.8987,45.1214,47300.0
2014-04-25 10:30:00,70.92,70.98,70.78,70.79,70000.0,45.1214,45.1596,45.0323,45.0387,70000.0
2014-04-25 11:00:00,70.78,70.78,70.35,70.44,60500.0,45.0323,45.0323,44.7588,44.816,60500.0
2014-04-25 11:30:00,70.5,70.86,70.43,70.66,36800.0,44.8542,45.0832,44.8097,44.956,36800.0
2014-04-25 12:00:00,70.66,70.74,70.56,70.65,24600.0,44.956,45.0069,44.8924,44.9496,24600.0
2014-04-25 12:30:00,70.66,70.73,70.61,70.61,21000.0,44.956,45.0005,44.9242,44.9242,21000.0
2014-04-25 13:00:00,70.65,70.65,70.46,70.61,22300.0,44.9496,44.9496,44.8288,44.9242,22300.0
2014-04-25 13:30:00,70.58,70.67,70.46,70.65,26800.0,44.9051,44.9624,44.8288,44.9496,26800.0
2014-04-25 14:00:00,70.65,70.66,70.41,70.42,38500.0,44.9496,44.956,44.7969,44.8033,38500.0
2014-04-25 14:30:00,70.42,70.62,70.36,70.46,26100.0,44.8033,44.9306,44.7651,44.8288,26100.0
2014-04-25 15:00:00,70.47,70.58,70.39,70.56,56100.0,44.8351,44.9051,44.7842,44.8924,56100.0
2014-04-25 15:30:00,70.58,70.65,70.3,70.4,124800.0,44.9051,44.9496,44.727,44.7906,124800.0
2014-04-28 09:30:00,70.62,70.89,69.64,69.9,97400.0,44.9306,45.1023,44.307,44.4725,97400.0
2014-04-28 10:00:00,69.96,70.54,69.94,70.31,82800.0,44.5106,44.8797,44.4979,44.7333,82800.0
2014-04-28 10:30:00,70.36,70.56,70.12,70.14,41100.0,44.7651,44.8924,44.6124,44.6252,41100.0
2014-04-28 11:00:00,70.15,70.37,69.88,69.88,39400.0,44.6315,44.7715,44.4597,44.4597,39400.0
2014-04-28 11:30:00,69.9,70.2,69.84,69.84,39400.0,44.4725,44.6633,44.4343,44.4343,39400.0
2014-04-28 12:00:00,69.88,70.13,69.88,70.1,26700.0,44.4597,44.6188,44.4597,44.5997,26700.0
2014-04-28 12:30:00,70.08,70.18,70.03,70.05,21100.0,44.587,44.6506,44.5552,44.5679,21100.0
2014-04-28 13:00:00,70.06,70.06,69.63,69.71,33100.0,44.5743,44.5743,44.3007,44.3516,33100.0
2014-04-28 13:30:00,69.71,70.05,69.58,69.84,31700.0,44.3516,44.5679,44.2689,44.4343,31700.0
2014-04-28 14:00:00,69.84,70.32,69.71,70.3,49200.0,44.4343,44.7397,44.3516,44.727,49200.0
2014-04-28 14:30:00,70.29,70.43,70.13,70.31,41300.0,44.7206,44.8097,44.6188,44.7333,41300.0
2014-04-28 15:00:00,70.3,70.88,70.29,70.84,86200.0,44.727,45.096,44.7206,45.0705,86200.0
2014-04-28 15:30:00,70.84,70.94,70.72,70.75,275000.0,45.0705,45.1341,44.9942,45.0133,275000.0
2014-04-29 09:30:00,70.76,71.03,70.54,70.8,149900.0,45.0196,45.1914,44.8797,45.0451,149900.0
2014-04-29 10:00:00,70.77,70.84,70.42,70.54,58300.0,45.026,45.0705,44.8033,44.8797,58300.0
2014-04-29 10:30:00,70.55,71.0,70.54,70.91,78700.0,44.886,45.1723,44.8797,45.1151,78700.0
2014-04-29 11:00:00,70.91,71.2,70.87,71.19,42000.0,45.1151,45.2996,45.0896,45.2932,42000.0
2014-04-29 11:30:00,71.16,71.25,71.06,71.18,33300.0,45.2741,45.3314,45.2105,45.2868,33300.0
2014-04-29 12:00:00,71.16,71.34,71.07,71.23,32400.0,45.2741,45.3886,45.2169,45.3187,32400.0
2014-04-29 12:30:00,71.22,71.39,71.2,71.35,31900.0,45.3123,45.4204,45.2996,45.395,31900.0
2014-04-29 13:00:00,71.33,71.39,71.18,71.27,50700.0,45.3823,45.4204,45.2868,45.3441,50700.0
2014-04-29 13:30:00,71.26,71.31,71.13,71.3,37400.0,45.3377,45.3695,45.255,45.3632,37400.0
2014-04-29 14:00:00,71.28,71.29,71.09,71.17,38200.0,45.3505,45.3568,45.2296,45.2805,38200.0
2014-04-29 14:30:00,71.16,71.21,70.98,71.06,46500.0,45.2741,45.3059,45.1596,45.2105,46500.0
2014-04-29 15:00:00,71.08,71.13,70.9,70.98,105000.0,45.2232,45.255,45.1087,45.1596,105000.0
2014-04-29 15:30:00,70.98,71.0,70.76,70.82,233800.0,45.1596,45.1723,45.0196,45.0578,233800.0
2014-04-30 09:30:00,70.65,70.7,70.31,70.38,137300.0,44.9496,44.9814,44.7333,44.7779,137300.0
2014-04-30 10:00:00,70.37,70.45,70.2,70.3,139000.0,44.7715,44.8224,44.6633,44.727,139000.0
2014-04-30 10:30:00,70.3,70.43,70.27,70.38,159400.0,44.727,44.8097,44.7079,44.7779,159400.0
2014-04-30 11:00:00,70.38,70.57,70.38,70.47,76400.0,44.7779,44.8987,44.7779,44.8351,76400.0
2014-04-30 11:30:00,70.48,70.67,70.12,70.21,119400.0,44.8415,44.9624,44.6124,44.6697,119400.0
2014-04-30 12:00:00,70.22,70.24,69.97,70.17,101600.0,44.6761,44.6888,44.517,44.6442,101600.0
2014-04-30 12:30:00,70.19,70.22,69.9,69.92,99000.0,44.657,44.6761,44.4725,44.4852,99000.0
2014-04-30 13:00:00,69.95,70.2,69.89,70.2,93500.0,44.5043,44.6633,44.4661,44.6633,93500.0
2014-04-30 13:30:00,70.2,70.5,70.13,70.35,79100.0,44.6633,44.8542,44.6188,44.7588,79100.0
2014-04-30 14:00:00,70.34,70.44,70.1,70.34,94400.0,44.7524,44.816,44.5997,44.7524,94400.0
2014-04-30 14:30:00,70.33,70.83,70.33,70.7,110700.0,44.746,45.0642,44.746,44.9814,110700.0
2014-04-30 15:00:00,70.7,70.7,70.34,70.52,125000.0,44.9814,44.9814,44.7524,44.8669,125000.0
2014-04-30 15:30:00,70.53,70.63,70.25,70.38,303900.0,44.8733,44.9369,44.6951,44.7779,303900.0
2014-05-01 09:30:00,70.81,71.24,67.54,68.86,309700.0,45.0514,45.325,42.971,43.8108,309700.0
2014-05-01 10:00:00,68.87,69.35,68.37,69.28,97100.0,43.8171,44.1225,43.499,44.078,97100.0
2014-05-01 10:30:00,69.23,69.67,69.04,69.5,86600.0,44.0462,44.3261,43.9253,44.218,86600.0
2014-05-01 11:00:00,69.44,69.55,69.2,69.48,630100.0,44.1798,44.2498,44.0271,44.2052,630100.0
2014-05-01 11:30:00,69.46,69.73,69.33,69.48,80300.0,44.1925,44.3643,44.1098,44.2052,80300.0
2014-05-01 12:00:00,69.52,69.97,69.45,69.97,67800.0,44.2307,44.517,44.1862,44.517,67800.0
2014-05-01 12:30:00,69.96,70.21,69.71,70.12,85300.0,44.5106,44.6697,44.3516,44.6124,85300.0
2014-05-01 13:00:00,70.12,70.33,69.74,69.92,122600.0,44.6124,44.746,44.3707,44.4852,122600.0
2014-05-01 13:30:00,69.92,70.04,69.77,69.91,112600.0,44.4852,44.5615,44.3898,44.4788,112600.0
2014-05-01 14:00:00,69.91,70.22,69.86,70.16,183600.0,44.4788,44.6761,44.447,44.6379,183600.0
2014-05-01 14:30:00,70.18,70.36,70.0,70.25,85100.0,44.6506,44.7651,44.5361,44.6951,85100.0
2014-05-01 15:00:00,70.25,70.51,70.09,70.42,121700.0,44.6951,44.8606,44.5933,44.8033,121700.0
2014-05-01 15:30:00,70.43,70.69,70.22,70.67,536400.0,44.8097,44.9751,44.6761,44.9624,536400.0
2014-05-02 09:30:00,70.67,71.0,69.97,70.87,99400.0,44.9624,45.1723,44.517,45.0896,99400.0
2014-05-02 10:00:00,70.87,70.89,70.49,70.56,157400.0,45.0896,45.1023,44.8478,44.8924,157400.0
2014-05-02 10:30:00,70.56,70.88,70.26,70.44,166500.0,44.8924,45.096,44.7015,44.816,166500.0
2014-05-02 11:00:00,70.41,70.53,70.25,70.3,120400.0,44.7969,44.8733,44.6951,44.727,120400.0
2014-05-02 11:30:00,70.31,70.64,70.25,70.33,136900.0,44.7333,44.9433,44.6951,44.746,136900.0
2014-05-02 12:00:00,70.33,70.34,69.96,69.98,67800.0,44.746,44.7524,44.5106,44.5234,67800.0
2014-05-02 12:30:00,70.02,70.26,70.0,70.11,37900.0,44.5488,44.7015,44.5361,44.6061,37900.0
2014-05-02 13:00:00,70.1,70.17,69.94,69.97,34900.0,44.5997,44.6442,44.4979,44.517,34900.0
2014-05-02 13:30:00,69.93,70.06,69.74,69.79,58400.0,44.4916,44.5743,44.3707,44.4025,58400.0
2014-05-02 14:00:00,69.78,69.89,69.7,69.8,55400.0,44.3961,44.4661,44.3452,44.4088,55400.0
2014-05-02 14:30:00,69.8,69.9,69.79,69.82,71100.0,44.4088,44.4725,44.4025,44.4216,71100.0
2014-05-02 15:00:00,69.82,69.92,69.55,69.55,115000.0,44.4216,44.4852,44.2498,44.2498,115000.0
2014-05-02 15:30:00,69.55,69.7,69.52,69.59,261700.0,44.2498,44.3452,44.2307,44.2752,261700.0
2014-05-05 09:30:00,69.19,69.41,68.46,69.41,110100.0,44.0207,44.1607,43.5563,44.1607,110100.0
2014-05-05 10:00:00,69.5,69.71,69.38,69.55,48300.0,44.218,44.3516,44.1416,44.2498,48300.0
2014-05-05 10:30:00,69.57,69.91,69.56,69.63,43500.0,44.2625,44.4788,44.2561,44.3007,43500.0
2014-05-05 11:00:00,69.59,69.65,69.34,69.54,40900.0,44.2752,44.3134,44.1162,44.2434,40900.0
2014-05-05 11:30:00,69.58,69.72,69.53,69.57,34900.0,44.2689,44.3579,44.2371,44.2625,34900.0
2014-05-05 12:00:00,69.57,69.83,69.57,69.77,32900.0,44.2625,44.4279,44.2625,44.3898,32900.0
2014-05-05 12:30:00,69.76,69.89,69.64,69.64,27700.0,44.3834,44.4661,44.307,44.307,27700.0
2014-05-05 13:00:00,69.62,69.8,69.59,69.7,42100.0,44.2943,44.4088,44.2752,44.3452,42100.0
2014-05-05 13:30:00,69.7,69.84,69.66,69.73,42000.0,44.3452,44.4343,44.3198,44.3643,42000.0
2014-05-05 14:00:00,69.72,69.72,69.45,69.46,52900.0,44.3579,44.3579,44.1862,44.1925,52900.0
2014-05-05 14:30:00,69.45,69.76,69.45,69.7,67000.0,44.1862,44.3834,44.1862,44.3452,67000.0
2014-05-05 15:00:00,69.69,69.69,69.52,69.6,82700.0,44.3389,44.3389,44.2307,44.2816,82700.0
2014-05-05 15:30:00,69.6,69.82,69.54,69.76,370600.0,44.2816,44.4216,44.2434,44.3834,370600.0
2014-05-06 09:30:00,69.4,69.65,68.57,68.77,130300.0,44.1543,44.3134,43.6263,43.7535,130300.0
2014-05-06 10:00:00,68.74,69.22,68.59,69.22,70500.0,43.7344,44.0398,43.639,44.0398,70500.0
2014-05-06 10:30:00,69.23,69.39,69.11,69.16,55900.0,44.0462,44.148,43.9698,44.0017,55900.0
2014-05-06 11:00:00,69.19,69.33,69.06,69.3,47900.0,44.0207,44.1098,43.938,44.0907,47900.0
2014-05-06 11:30:00,69.29,69.42,69.28,69.3,30000.0,44.0844,44.1671,44.078,44.0907,30000.0
2014-05-06 12:00:00,69.28,69.31,69.1,69.22,67700.0,44.078,44.0971,43.9635,44.0398,67700.0
2014-05-06 12:30:00,69.19,69.3,69.06,69.07,108900.0,44.0207,44.0907,43.938,43.9444,108900.0
2014-05-06 13:00:00,69.07,69.11,68.87,68.99,50500.0,43.9444,43.9698,43.8171,43.8935,50500.0
2014-05-06 13:30:00,68.96,69.14,68.86,69.03,80800.0,43.8744,43.9889,43.8108,43.9189,80800.0
2014-05-06 14:00:00,69.04,69.21,68.83,68.96,82600.0,43.9253,44.0335,43.7917,43.8744,82600.0
2014-05-06 14:30:00,68.96,69.08,68.76,68.76,46800.0,43.8744,43.9508,43.7472,43.7472,46800.0
2014-05-06 15:00:00,68.76,68.89,68.65,68.7,114800.0,43.7472,43.8299,43.6772,43.709,114800.0
2014-05-06 15:30:00,68.71,68.9,68.49,68.54,339400.0,43.7154,43.8362,43.5754,43.6072,339400.0
2014-05-07 09:30:00,68.73,69.89,68.4,69.37,156100.0,43.7281,44.4661,43.5181,44.1353,156100.0
2014-05-07 10:00:00,69.39,69.48,69.02,69.24,139300.0,44.148,44.2052,43.9126,44.0526,139300.0
2014-05-07 10:30:00,69.24,69.63,69.13,69.63,92100.0,44.0526,44.3007,43.9826,44.3007,92100.0
2014-05-07 11:00:00,69.62,70.04,69.55,69.8,104700.0,44.2943,44.5615,44.2498,44.4088,104700.0
2014-05-07 11:30:00,69.76,70.39,69.76,70.28,67300.0,44.3834,44.7842,44.3834,44.7142,67300.0
2014-05-07 12:00:00,70.26,70.34,70.17,70.28,54300.0,44.7015,44.7524,44.6442,44.7142,54300.0
2014-05-07 12:30:00,70.28,70.35,70.1,70.12,50200.0,44.7142,44.7588,44.5997,44.6124,50200.0
2014-05-07 13:00:00,70.14,70.21,69.98,70.13,35000.0,44.6252,44.6697,44.5234,44.6188,35000.0
2014-05-07 13:30:00,70.13,70.16,69.79,69.79,55000.0,44.6188,44.6379,44.4025,44.4025,55000.0
2014-05-07 14:00:00,69.78,70.11,69.76,70.11,58100.0,44.3961,44.6061,44.3834,44.6061,58100.0
2014-05-07 14:30:00,70.11,70.14,69.93,70.05,54500.0,44.6061,44.6252,44.4916,44.5679,54500.0
2014-05-07 15:00:00,70.04,70.22,69.9,70.18,192100.0,44.5615,44.6761,44.4725,44.6506,192100.0
2014-05-07 15:30:00,70.17,70.42,70.16,70.35,288600.0,44.6442,44.8033,44.6379,44.7588,288600.0
2014-05-08 09:30:00,70.01,70.6,69.92,70.1,262000.0,44.5424,44.9178,44.4852,44.5997,262000.0
2014-05-08 10:00:00,70.11,70.16,69.9,69.99,124500.0,44.6061,44.6379,44.4725,44.5297,124500.0
2014-05-08 10:30:00,69.95,70.11,69.86,70.02,81500.0,44.5043,44.6061,44.447,44.5488,81500.0
2014-05-08 11:00:00,69.99,70.19,69.97,70.03,134900.0,44.5297,44.657,44.517,44.5552,134900.0
2014-05-08 11:30:00,70.04,70.14,69.99,70.05,71300.0,44.5615,44.6252,44.5297,44.5679,71300.0
2014-05-08 12:00:00,70.07,70.4,70.06,70.4,136500.0,44.5806,44.7906,44.5743,44.7906,136500.0
2014-05-08 12:30:00,70.38,70.54,70.23,70.29,84600.0,44.7779,44.8797,44.6824,44.7206,84600.0
2014-05-08 13:00:00,70.29,70.32,69.96,70.04,42300.0,44.7206,44.7397,44.5106,44.5615,42300.0
2014-05-08 13:30:00,70.05,70.13,69.8,69.83,110500.0,44.5679,44.6188,44.4088,44.4279,110500.0
2014-05-08 14:00:00,69.85,69.88,69.56,69.8,57300.0,44.4407,44.4597,44.2561,44.4088,57300.0
2014-05-08 14:30:00,69.78,69.78,69.44,69.49,68800.0,44.3961,44.3961,44.1798,44.2116,68800.0
2014-05-08 15:00:00,69.48,69.48,69.21,69.26,133600.0,44.2052,44.2052,44.0335,44.0653,133600.0
2014-05-08 15:30:00,69.25,69.28,69.04,69.18,244100.0,44.0589,44.078,43.9253,44.0144,244100.0
2014-05-09 09:30:00,69.23,69.57,69.01,69.26,178000.0,44.0462,44.2625,43.9062,44.0653,178000.0
2014-05-09 10:00:00,69.25,69.91,69.0,69.7,234200.0,44.0589,44.4788,43.8999,44.3452,234200.0
2014-05-09 10:30:00,69.71,69.84,69.54,69.72,111100.0,44.3516,44.4343,44.2434,44.3579,111100.0
2014-05-09 11:00:00,69.7,69.71,69.24,69.28,74000.0,44.3452,44.3516,44.0526,44.078,74000.0
2014-05-09 11:30:00,69.28,69.53,69.22,69.46,34400.0,44.078,44.2371,44.0398,44.1925,34400.0
2014-05-09 12:00:00,69.45,69.61,69.38,69.48,28200.0,44.1862,44.288,44.1416,44.2052,28200.0
2014-05-09 12:30:00,69.48,69.87,69.43,69.81,43900.0,44.2052,44.4534,44.1734,44.4152,43900.0
2014-05-09 13:00:00,69.85,69.92,69.64,69.69,29400.0,44.4407,44.4852,44.307,44.3389,29400.0
2014-05-09 13:30:00,69.69,69.71,69.38,69.42,63700.0,44.3389,44.3516,44.1416,44.1671,63700.0
2014-05-09 14:00:00,69.4,69.41,69.18,69.24,68000.0,44.1543,44.1607,44.0144,44.0526,68000.0
2014-05-09 14:30:00,69.27,69.55,69.26,69.52,23200.0,44.0716,44.2498,44.0653,44.2307,23200.0
2014-05-09 15:00:00,69.52,69.6,69.4,69.43,93900.0,44.2307,44.2816,44.1543,44.1734,93900.0
2014-05-09 15:30:00,69.44,69.66,69.43,69.6,189200.0,44.1798,44.3198,44.1734,44.2816,189200.0
2014-05-12 09:30:00,69.75,70.44,69.32,70.34,99900.0,44.377,44.816,44.1035,44.7524,99900.0
2014-05-12 10:00:00,70.3,70.74,70.29,70.51,157500.0,44.727,45.0069,44.7206,44.8606,157500.0
2014-05-12 10:30:00,70.5,70.68,70.5,70.51,113700.0,44.8542,44.9687,44.8542,44.8606,113700.0
2014-05-12 11:00:00,70.51,70.69,70.5,70.58,60100.0,44.8606,44.9751,44.8542,44.9051,60100.0
2014-05-12 11:30:00,70.59,70.63,70.55,70.6,36700.0,44.9115,44.9369,44.886,44.9178,36700.0
2014-05-12 12:00:00,70.62,70.68,70.54,70.59,34200.0,44.9306,44.9687,44.8797,44.9115,34200.0
2014-05-12 12:30:00,70.58,70.63,70.56,70.63,38500.0,44.9051,44.9369,44.8924,44.9369,38500.0
2014-05-12 13:00:00,70.62,70.85,70.62,70.81,35100.0,44.9306,45.0769,44.9306,45.0514,35100.0
2014-05-12 13:30:00,70.81,70.81,70.69,70.8,45300.0,45.0514,45.0514,44.9751,45.0451,45300.0
2014-05-12 14:00:00,70.8,70.8,70.68,70.7,43800.0,45.0451,45.0451,44.9687,44.9814,43800.0
2014-05-12 14:30:00,70.7,70.74,70.63,70.72,38600.0,44.9814,45.0069,44.9369,44.9942,38600.0
2014-05-12 15:00:00,70.71,71.01,70.63,70.95,126100.0,44.9878,45.1787,44.9369,45.1405,126100.0
2014-05-12 15:30:00,70.92,70.95,70.77,70.91,213000.0,45.1214,45.1405,45.026,45.1151,213000.0
2014-05-13 09:30:00,70.84,70.97,70.42,70.93,74000.0,45.0705,45.1532,44.8033,45.1278,74000.0
2014-05-13 10:00:00,70.94,71.01,70.75,70.83,59300.0,45.1341,45.1787,45.0133,45.0642,59300.0
2014-05-13 10:30:00,70.81,70.89,70.76,70.81,51400.0,45.0514,45.1023,45.0196,45.0514,51400.0
2014-05-13 11:00:00,70.81,70.82,70.65,70.69,37100.0,45.0514,45.0578,44.9496,44.9751,37100.0
2014-05-13 11:30:00,70.69,70.72,70.58,70.58,23400.0,44.9751,44.9942,44.9051,44.9051,23400.0
2014-05-13 12:00:00,70.59,70.62,70.52,70.58,19500.0,44.9115,44.9306,44.8669,44.9051,19500.0
2014-05-13 12:30:00,70.53,70.67,70.5,70.63,13900.0,44.8733,44.9624,44.8542,44.9369,13900.0
2014-05-13 13:00:00,70.61,70.68,70.58,70.6,17300.0,44.9242,44.9687,44.9051,44.9178,17300.0
2014-05-13 13:30:00,70.6,70.62,70.4,70.44,16600.0,44.9178,44.9306,44.7906,44.816,16600.0
2014-05-13 14:00:00,70.45,70.53,70.44,70.48,38800.0,44.8224,44.8733,44.816,44.8415,38800.0
2014-05-13 14:30:00,70.49,70.61,70.47,70.57,44200.0,44.8478,44.9242,44.8351,44.8987,44200.0
2014-05-13 15:00:00,70.55,70.56,70.44,70.53,71500.0,44.886,44.8924,44.816,44.8733,71500.0
2014-05-13 15:30:00,70.54,70.65,70.5,70.59,133200.0,44.8797,44.9496,44.8542,44.9115,133200.0
2014-05-14 09:30:00,70.58,70.7,69.94,70.31,53000.0,44.9051,44.9814,44.4979,44.7333,53000.0
2014-05-14 10:00:00,70.29,70.51,70.27,70.44,46100.0,44.7206,44.8606,44.7079,44.816,46100.0
2014-05-14 10:30:00,70.43,70.59,70.35,70.47,34900.0,44.8097,44.9115,44.7588,44.8351,34900.0
2014-05-14 11:00:00,70.45,70.63,70.43,70.54,42600.0,44.8224,44.9369,44.8097,44.8797,42600.0
2014-05-14 11:30:00,70.52,70.59,70.45,70.55,37800.0,44.8669,44.9115,44.8224,44.886,37800.0
2014-05-14 12:00:00,70.55,70.59,70.48,70.54,23100.0,44.886,44.9115,44.8415,44.8797,23100.0
2014-05-14 12:30:00,70.54,70.58,70.37,70.38,80800.0,44.8797,44.9051,44.7715,44.7779,80800.0
2014-05-14 13:00:00,70.4,70.44,70.18,70.19,52900.0,44.7906,44.816,44.6506,44.657,52900.0
2014-05-14 13:30:00,70.19,70.27,70.11,70.18,63600.0,44.657,44.7079,44.6061,44.6506,63600.0
2014-05-14 14:00:00,70.17,70.23,70.16,70.19,38800.0,44.6442,44.6824,44.6379,44.657,38800.0
2014-05-14 14:30:00,70.2,70.2,70.03,70.03,38300.0,44.6633,44.6633,44.5552,44.5552,38300.0
2014-05-14 15:00:00,70.04,70.1,69.97,70.0,70200.0,44.5615,44.5997,44.517,44.5361,70200.0
2014-05-14 15:30:00,70.01,70.01,69.77,69.82,333400.0,44.5424,44.5424,44.3898,44.4216,333400.0
2014-05-15 09:30:00,69.8,69.94,69.5,69.67,117400.0,44.4088,44.4979,44.218,44.3261,117400.0
2014-05-15 10:00:00,69.71,69.79,69.45,69.79,120600.0,44.3516,44.4025,44.1862,44.4025,120600.0
2014-05-15 10:30:00,69.76,69.93,69.65,69.82,101900.0,44.3834,44.4916,44.3134,44.4216,101900.0
2014-05-15 11:00:00,69.81,69.86,69.38,69.45,149500.0,44.4152,44.447,44.1416,44.1862,149500.0
2014-05-15 11:30:00,69.45,69.76,69.36,69.38,101600.0,44.1862,44.3834,44.1289,44.1416,101600.0
2014-05-15 12:00:00,69.39,69.46,69.3,69.38,46100.0,44.148,44.1925,44.0907,44.1416,46100.0
2014-05-15 12:30:00,69.39,69.45,69.3,69.44,39300.0,44.148,44.1862,44.0907,44.1798,39300.0
2014-05-15 13:00:00,69.46,69.46,69.28,69.37,41500.0,44.1925,44.1925,44.078,44.1353,41500.0
2014-05-15 13:30:00,69.37,69.4,69.22,69.27,45100.0,44.1353,44.1543,44.0398,44.0716,45100.0
2014-05-15 14:00:00,69.26,69.46,69.23,69.36,45500.0,44.0653,44.1925,44.0462,44.1289,45500.0
2014-05-15 14:30:00,69.37,69.53,69.37,69.5,58800.0,44.1353,44.2371,44.1353,44.218,58800.0
2014-05-15 15:00:00,69.49,69.5,69.41,69.45,69200.0,44.2116,44.218,44.1607,44.1862,69200.0
2014-05-15 15:30:00,69.45,69.58,69.38,69.48,280400.0,44.1862,44.2689,44.1416,44.2052,280400.0
2014-05-16 09:30:00,69.52,69.52,68.38,68.58,196900.0,44.2307,44.2307,43.5054,43.6326,196900.0
2014-05-16 10:00:00,68.62,68.67,68.19,68.48,96300.0,43.6581,43.6899,43.3845,43.569,96300.0
2014-05-16 10:30:00,68.49,68.93,68.48,68.83,62700.0,43.5754,43.8553,43.569,43.7917,62700.0
2014-05-16 11:00:00,68.81,68.94,68.76,68.83,29900.0,43.779,43.8617,43.7472,43.7917,29900.0
2014-05-16 11:30:00,68.84,68.92,68.51,68.69,61700.0,43.7981,43.849,43.5881,43.7026,61700.0
2014-05-16 12:00:00,68.69,68.69,68.46,68.5,34000.0,43.7026,43.7026,43.5563,43.5817,34000.0
2014-05-16 12:30:00,68.51,68.57,68.47,68.52,29400.0,43.5881,43.6263,43.5627,43.5945,29400.0
2014-05-16 13:00:00,68.51,68.55,68.44,68.47,41500.0,43.5881,43.6136,43.5436,43.5627,41500.0
2014-05-16 13:30:00,68.47,68.51,68.31,68.33,36400.0,43.5627,43.5881,43.4609,43.4736,36400.0
2014-05-16 14:00:00,68.33,68.45,68.26,68.4,37800.0,43.4736,43.5499,43.429,43.5181,37800.0
2014-05-16 14:30:00,68.43,68.65,68.37,68.65,32100.0,43.5372,43.6772,43.499,43.6772,32100.0
2014-05-16 15:00:00,68.68,68.85,68.65,68.68,38000.0,43.6963,43.8044,43.6772,43.6963,38000.0
2014-05-16 15:30:00,68.69,68.79,68.63,68.68,138400.0,43.7026,43.7662,43.6645,43.6963,138400.0
2014-05-19 09:30:00,68.64,69.73,68.4,69.63,93500.0,43.6708,44.3643,43.5181,44.3007,93500.0
2014-05-19 10:00:00,69.63,69.75,69.45,69.62,103400.0,44.3007,44.377,44.1862,44.2943,103400.0
2014-05-19 10:30:00,69.63,69.75,69.54,69.68,76800.0,44.3007,44.377,44.2434,44.3325,76800.0
2014-05-19 11:00:00,69.7,70.19,69.69,70.17,90100.0,44.3452,44.657,44.3389,44.6442,90100.0
2014-05-19 11:30:00,70.16,70.24,69.97,69.99,42300.0,44.6379,44.6888,44.517,44.5297,42300.0
2014-05-19 12:00:00,69.99,70.22,69.96,70.11,40700.0,44.5297,44.6761,44.5106,44.6061,40700.0
2014-05-19 12:30:00,70.1,70.11,69.88,70.01,44800.0,44.5997,44.6061,44.4597,44.5424,44800.0
2014-05-19 13:00:00,70.02,70.07,69.86,69.96,38800.0,44.5488,44.5806,44.447,44.5106,38800.0
2014-05-19 13:30:00,69.94,69.94,69.83,69.84,27800.0,44.4979,44.4979,44.4279,44.4343,27800.0
2014-05-19 14:00:00,69.86,70.23,69.86,70.15,54400.0,44.447,44.6824,44.447,44.6315,54400.0
2014-05-19 14:30:00,70.14,70.24,70.06,70.22,67400.0,44.6252,44.6888,44.5743,44.6761,67400.0
2014-05-19 15:00:00,70.23,70.36,70.14,70.16,110100.0,44.6824,44.7651,44.6252,44.6379,110100.0
2014-05-19 15:30:00,70.16,70.42,70.16,70.36,179100.0,44.6379,44.8033,44.6379,44.7651,179100.0
2014-05-20 09:30:00,70.33,70.37,69.1,69.1,111000.0,44.746,44.7715,43.9635,43.9635,111000.0
2014-05-20 10:00:00,69.11,69.37,69.06,69.07,65500.0,43.9698,44.1353,43.938,43.9444,65500.0
2014-05-20 10:30:00,69.09,69.4,69.09,69.36,35600.0,43.9571,44.1543,43.9571,44.1289,35600.0
2014-05-20 11:00:00,69.39,69.63,69.35,69.51,65900.0,44.148,44.3007,44.1225,44.2243,65900.0
2014-05-20 11:30:00,69.5,69.64,69.33,69.33,60600.0,44.218,44.307,44.1098,44.1098,60600.0
2014-05-20 12:00:00,69.31,69.33,69.01,69.1,32600.0,44.0971,44.1098,43.9062,43.9635,32600.0
2014-05-20 12:30:00,69.08,69.17,69.04,69.13,31000.0,43.9508,44.008,43.9253,43.9826,31000.0
2014-05-20 13:00:00,69.14,69.15,68.5,68.5,103500.0,43.9889,43.9953,43.5817,43.5817,103500.0
2014-05-20 13:30:00,68.51,68.53,68.04,68.04,197600.0,43.5881,43.6008,43.2891,43.2891,197600.0
2014-05-20 14:00:00,68.06,68.22,67.94,67.94,127200.0,43.3018,43.4036,43.2255,43.2255,127200.0
2014-05-20 14:30:00,67.95,68.21,67.9,68.11,166600.0,43.2318,43.3972,43.2,43.3336,166600.0
2014-05-20 15:00:00,68.11,68.35,68.1,68.3,122800.0,43.3336,43.4863,43.3273,43.4545,122800.0
2014-05-20 15:30:00,68.3,68.61,68.27,68.52,299300.0,43.4545,43.6517,43.4354,43.5945,299300.0
2014-05-21 09:30:00,69.0,69.62,68.66,69.45,57400.0,43.8999,44.2943,43.6835,44.1862,57400.0
2014-05-21 10:00:00,69.44,69.55,69.28,69.34,41200.0,44.1798,44.2498,44.078,44.1162,41200.0
2014-05-21 10:30:00,69.34,69.63,69.26,69.44,69600.0,44.1162,44.3007,44.0653,44.1798,69600.0
2014-05-21 11:00:00,69.43,69.71,69.36,69.5,50600.0,44.1734,44.3516,44.1289,44.218,50600.0
2014-05-21 11:30:00,69.49,69.59,69.47,69.54,34900.0,44.2116,44.2752,44.1989,44.2434,34900.0
2014-05-21 12:00:00,69.53,69.65,69.45,69.62,23100.0,44.2371,44.3134,44.1862,44.2943,23100.0
2014-05-21 12:30:00,69.61,69.66,69.53,69.58,29400.0,44.288,44.3198,44.2371,44.2689,29400.0
2014-05-21 13:00:00,69.6,69.66,69.53,69.56,21900.0,44.2816,44.3198,44.2371,44.2561,21900.0
2014-05-21 13:30:00,69.56,69.69,69.53,69.63,18100.0,44.2561,44.3389,44.2371,44.3007,18100.0
2014-05-21 14:00:00,69.64,69.86,69.52,69.78,44500.0,44.307,44.447,44.2307,44.3961,44500.0
2014-05-21 14:30:00,69.8,69.83,69.69,69.8,43200.0,44.4088,44.4279,44.3389,44.4088,43200.0
2014-05-21 15:00:00,69.8,69.95,69.79,69.89,66100.0,44.4088,44.5043,44.4025,44.4661,66100.0
2014-05-21 15:30:00,69.89,70.1,69.83,70.03,296300.0,44.4661,44.5997,44.4279,44.5552,296300.0
2014-05-22 09:30:00,69.84,70.93,69.74,70.89,104900.0,44.4343,45.1278,44.3707,45.1023,104900.0
2014-05-22 10:00:00,70.9,70.9,70.55,70.71,87900.0,45.1087,45.1087,44.886,44.9878,87900.0
2014-05-22 10:30:00,70.76,70.9,70.63,70.86,82800.0,45.0196,45.1087,44.9369,45.0832,82800.0
2014-05-22 11:00:00,70.86,71.1,70.79,71.09,95100.0,45.0832,45.2359,45.0387,45.2296,95100.0
2014-05-22 11:30:00,71.09,71.17,70.94,70.99,69300.0,45.2296,45.2805,45.1341,45.166,69300.0
2014-05-22 12:00:00,70.99,71.16,70.97,71.05,28100.0,45.166,45.2741,45.1532,45.2041,28100.0
2014-05-22 12:30:00,71.06,71.17,71.04,71.15,45100.0,45.2105,45.2805,45.1978,45.2678,45100.0
2014-05-22 13:00:00,71.13,71.25,71.13,71.25,62700.0,45.255,45.3314,45.255,45.3314,62700.0
2014-05-22 13:30:00,71.25,71.37,71.22,71.33,89800.0,45.3314,45.4077,45.3123,45.3823,89800.0
2014-05-22 14:00:00,71.32,71.35,71.17,71.23,41400.0,45.3759,45.395,45.2805,45.3187,41400.0
2014-05-22 14:30:00,71.23,71.27,71.1,71.2,50100.0,45.3187,45.3441,45.2359,45.2996,50100.0
2014-05-22 15:00:00,71.17,71.21,71.09,71.2,110600.0,45.2805,45.3059,45.2296,45.2996,110600.0
2014-05-22 15:30:00,71.19,71.35,71.18,71.35,207900.0,45.2932,45.395,45.2868,45.395,207900.0
2014-05-23 09:30:00,71.29,71.4,70.68,70.7,77100.0,45.3568,45.4268,44.9687,44.9814,77100.0
2014-05-23 10:00:00,70.71,70.84,70.63,70.75,98000.0,44.9878,45.0705,44.9369,45.0133,98000.0
2014-05-23 10:30:00,70.75,71.0,70.72,70.96,35800.0,45.0133,45.1723,44.9942,45.1469,35800.0
2014-05-23 11:00:00,70.97,70.99,70.71,70.71,99400.0,45.1532,45.166,44.9878,44.9878,99400.0
2014-05-23 11:30:00,70.69,70.82,70.64,70.79,36200.0,44.9751,45.0578,44.9433,45.0387,36200.0
2014-05-23 12:00:00,70.8,70.96,70.77,70.88,142000.0,45.0451,45.1469,45.026,45.096,142000.0
2014-05-23 12:30:00,70.89,70.93,70.79,70.8,18800.0,45.1023,45.1278,45.0387,45.0451,18800.0
2014-05-23 13:00:00,70.8,70.82,70.64,70.7,27600.0,45.0451,45.0578,44.9433,44.9814,27600.0
2014-05-23 13:30:00,70.72,70.74,70.65,70.71,20600.0,44.9942,45.0069,44.9496,44.9878,20600.0
2014-05-23 14:00:00,70.73,70.78,70.64,70.78,34500.0,45.0005,45.0323,44.9433,45.0323,34500.0
2014-05-23 14:30:00,70.78,70.86,70.78,70.85,24100.0,45.0323,45.0832,45.0323,45.0769,24100.0
2014-05-23 15:00:00,70.85,70.94,70.82,70.94,31900.0,45.0769,45.1341,45.0578,45.1341,31900.0
2014-05-23 15:30:00,70.94,71.05,70.92,71.0,192100.0,45.1341,45.2041,45.1214,45.1723,192100.0
2014-05-27 09:30:00,71.4,71.89,71.1,71.84,256800.0,45.4268,45.7386,45.2359,45.7068,256800.0
2014-05-27 10:00:00,71.9,71.9,71.76,71.89,58200.0,45.7449,45.7449,45.6559,45.7386,58200.0
2014-05-27 10:30:00,71.89,72.03,71.87,71.97,90500.0,45.7386,45.8276,45.7258,45.7895,90500.0
2014-05-27 11:00:00,71.98,72.03,71.56,71.59,247100.0,45.7958,45.8276,45.5286,45.5477,247100.0
2014-05-27 11:30:00,71.6,71.92,71.6,71.83,87300.0,45.5541,45.7576,45.5541,45.7004,87300.0
2014-05-27 12:00:00,71.83,71.85,71.6,71.65,41800.0,45.7004,45.7131,45.5541,45.5859,41800.0
2014-05-27 12:30:00,71.66,71.76,71.63,71.66,25700.0,45.5922,45.6559,45.5731,45.5922,25700.0
2014-05-27 13:00:00,71.63,71.63,71.44,71.5,64700.0,45.5731,45.5731,45.4523,45.4904,64700.0
2014-05-27 13:30:00,71.49,71.5,71.28,71.35,178300.0,45.4841,45.4904,45.3505,45.395,178300.0
2014-05-27 14:00:00,71.35,71.45,71.26,71.4,39200.0,45.395,45.4586,45.3377,45.4268,39200.0
2014-05-27 14:30:00,71.4,71.47,71.29,71.46,29200.0,45.4268,45.4713,45.3568,45.465,29200.0
2014-05-27 15:00:00,71.47,71.71,71.47,71.55,38000.0,45.4713,45.624,45.4713,45.5222,38000.0
2014-05-27 15:30:00,71.55,71.69,71.45,71.67,203500.0,45.5222,45.6113,45.4586,45.5986,203500.0
2014-05-28 09:30:00,71.53,72.0,71.32,71.73,69000.0,45.5095,45.8085,45.3759,45.6368,69000.0
2014-05-28 10:00:00,71.69,71.86,71.58,71.73,69700.0,45.6113,45.7195,45.5413,45.6368,69700.0
2014-05-28 10:30:00,71.74,71.86,71.64,71.86,67600.0,45.6431,45.7195,45.5795,45.7195,67600.0
2014-05-28 11:00:00,71.86,72.07,71.73,72.03,51900.0,45.7195,45.8531,45.6368,45.8276,51900.0
2014-05-28 11:30:00,71.99,72.04,71.9,72.0,63900.0,45.8022,45.834,45.7449,45.8085,63900.0
2014-05-28 12:00:00,71.98,72.02,71.91,71.93,32800.0,45.7958,45.8213,45.7513,45.764,32800.0
2014-05-28 12:30:00,71.94,72.02,71.85,71.95,38600.0,45.7704,45.8213,45.7131,45.7767,38600.0
2014-05-28 13:00:00,71.93,72.08,71.89,72.05,33800.0,45.764,45.8594,45.7386,45.8404,33800.0
2014-05-28 13:30:00,72.05,72.14,71.99,72.14,34000.0,45.8404,45.8976,45.8022,45.8976,34000.0
2014-05-28 14:00:00,72.14,72.14,72.0,72.04,92700.0,45.8976,45.8976,45.8085,45.834,92700.0
2014-05-28 14:30:00,72.01,72.14,72.0,72.11,47000.0,45.8149,45.8976,45.8085,45.8785,47000.0
2014-05-28 15:00:00,72.11,72.2,72.02,72.06,88900.0,45.8785,45.9358,45.8213,45.8467,88900.0
2014-05-28 15:30:00,72.06,72.11,71.89,71.92,108200.0,45.8467,45.8785,45.7386,45.7576,108200.0
2014-05-29 09:30:00,71.84,72.13,71.62,71.87,32900.0,45.7068,45.8913,45.5668,45.7258,32900.0
2014-05-29 10:00:00,71.8,71.92,71.55,71.71,47700.0,45.6813,45.7576,45.5222,45.624,47700.0
2014-05-29 10:30:00,71.69,71.98,71.61,71.98,85700.0,45.6113,45.7958,45.5604,45.7958,85700.0
2014-05-29 11:00:00,71.97,72.05,71.91,72.01,32800.0,45.7895,45.8404,45.7513,45.8149,32800.0
2014-05-29 11:30:00,72.03,72.12,71.95,71.97,31100.0,45.8276,45.8849,45.7767,45.7895,31100.0
2014-05-29 12:00:00,72.0,72.05,71.98,72.02,25500.0,45.8085,45.8404,45.7958,45.8213,25500.0
2014-05-29 12:30:00,72.01,72.04,71.9,71.91,46900.0,45.8149,45.834,45.7449,45.7513,46900.0
2014-05-29 13:00:00,71.92,71.92,71.78,71.81,26300.0,45.7576,45.7576,45.6686,45.6877,26300.0
2014-05-29 13:30:00,71.81,72.04,71.79,72.03,64300.0,45.6877,45.834,45.6749,45.8276,64300.0
2014-05-29 14:00:00,72.03,72.08,72.0,72.0,25500.0,45.8276,45.8594,45.8085,45.8085,25500.0
2014-05-29 14:30:00,72.0,72.17,72.0,72.06,70500.0,45.8085,45.9167,45.8085,45.8467,70500.0
2014-05-29 15:00:00,72.05,72.36,72.05,72.36,78800.0,45.8404,46.0376,45.8404,46.0376,78800.0
2014-05-29 15:30:00,72.36,72.48,72.31,72.46,235600.0,46.0376,46.1139,46.0058,46.1012,235600.0
2014-05-30 09:30:00,72.15,72.47,72.03,72.29,90500.0,45.904,46.1076,45.8276,45.9931,90500.0
2014-05-30 10:00:00,72.28,72.36,72.11,72.13,107800.0,45.9867,46.0376,45.8785,45.8913,107800.0
2014-05-30 10:30:00,72.1,72.28,71.91,72.28,49500.0,45.8722,45.9867,45.7513,45.9867,49500.0
2014-05-30 11:00:00,72.29,72.32,71.92,71.94,77500.0,45.9931,46.0121,45.7576,45.7704,77500.0
2014-05-30 11:30:00,71.92,72.24,71.91,72.23,52500.0,45.7576,45.9612,45.7513,45.9549,52500.0
2014-05-30 12:00:00,72.21,72.29,72.13,72.17,21500.0,45.9422,45.9931,45.8913,45.9167,21500.0
2014-05-30 12:30:00,72.15,72.16,71.82,71.93,41300.0,45.904,45.9103,45.694,45.764,41300.0
2014-05-30 13:00:00,71.95,72.05,71.93,72.0,51300.0,45.7767,45.8404,45.764,45.8085,51300.0
2014-05-30 13:30:00,72.0,72.03,71.91,71.95,50900.0,45.8085,45.8276,45.7513,45.7767,50900.0
2014-05-30 14:00:00,71.96,72.17,71.92,72.03,93800.0,45.7831,45.9167,45.7576,45.8276,93800.0
2014-05-30 14:30:00,72.02,72.11,71.98,72.02,80800.0,45.8213,45.8785,45.7958,45.8213,80800.0
2014-05-30 15:00:00,72.0,72.03,71.82,71.97,99600.0,45.8085,45.8276,45.694,45.7895,99600.0
2014-05-30 15:30:00,71.95,72.08,71.93,72.0,475300.0,45.7767,45.8594,45.764,45.8085,475300.0
2014-06-02 09:30:00,72.06,72.27,71.2,71.25,80700.0,45.8467,45.9803,45.2996,45.3314,80700.0
2014-06-02 10:00:00,71.2,71.47,71.01,71.2,80600.0,45.2996,45.4713,45.1787,45.2996,80600.0
2014-06-02 10:30:00,71.19,71.47,71.16,71.42,85600.0,45.2932,45.4713,45.2741,45.4395,85600.0
2014-06-02 11:00:00,71.42,71.61,71.35,71.52,187700.0,45.4395,45.5604,45.395,45.5032,187700.0
2014-06-02 11:30:00,71.51,71.86,71.51,71.7,88000.0,45.4968,45.7195,45.4968,45.6177,88000.0
2014-06-02 12:00:00,71.69,71.79,71.55,71.77,46400.0,45.6113,45.6749,45.5222,45.6622,46400.0
2014-06-02 12:30:00,71.76,71.77,71.67,71.72,32000.0,45.6559,45.6622,45.5986,45.6304,32000.0
2014-06-02 13:00:00,71.71,71.8,71.62,71.79,42800.0,45.624,45.6813,45.5668,45.6749,42800.0
2014-06-02 13:30:00,71.79,71.9,71.6,71.65,135100.0,45.6749,45.7449,45.5541,45.5859,135100.0
2014-06-02 14:00:00,71.65,71.84,71.64,71.84,159500.0,45.5859,45.7068,45.5795,45.7068,159500.0
2014-06-02 14:30:00,71.84,71.99,71.72,71.8,148700.0,45.7068,45.8022,45.6304,45.6813,148700.0
2014-06-02 15:00:00,71.8,71.91,71.76,71.8,105000.0,45.6813,45.7513,45.6559,45.6813,105000.0
2014-06-02 15:30:00,71.8,72.01,71.79,71.95,388500.0,45.6813,45.8149,45.6749,45.7767,388500.0
2014-06-03 09:30:00,71.59,72.0,71.02,71.2,199600.0,45.5477,45.8085,45.185,45.2996,199600.0
2014-06-03 10:00:00,71.2,71.34,71.06,71.09,160200.0,45.2996,45.3886,45.2105,45.2296,160200.0
2014-06-03 10:30:00,71.09,71.37,70.9,70.99,97400.0,45.2296,45.4077,45.1087,45.166,97400.0
2014-06-03 11:00:00,70.98,70.98,70.76,70.94,58900.0,45.1596,45.1596,45.0196,45.1341,58900.0
2014-06-03 11:30:00,70.95,70.95,70.75,70.85,92800.0,45.1405,45.1405,45.0133,45.0769,92800.0
2014-06-03 12:00:00,70.84,70.99,70.77,70.92,45900.0,45.0705,45.166,45.026,45.1214,45900.0
2014-06-03 12:30:00,70.93,71.0,70.87,70.96,36700.0,45.1278,45.1723,45.0896,45.1469,36700.0
2014-06-03 13:00:00,70.97,70.98,70.77,70.85,62400.0,45.1532,45.1596,45.026,45.0769,62400.0
2014-06-03 13:30:00,70.87,70.99,70.81,70.95,59400.0,45.0896,45.166,45.0514,45.1405,59400.0
2014-06-03 14:00:00,70.95,71.03,70.86,71.03,60400.0,45.1405,45.1914,45.0832,45.1914,60400.0
2014-06-03 14:30:00,71.02,71.02,70.83,70.85,71400.0,45.185,45.185,45.0642,45.0769,71400.0
2014-06-03 15:00:00,70.86,70.96,70.85,70.92,87400.0,45.0832,45.1469,45.0769,45.1214,87400.0
2014-06-03 15:30:00,70.92,71.06,70.92,70.98,297000.0,45.1214,45.2105,45.1214,45.1596,297000.0
2014-06-04 09:30:00,70.66,70.97,70.2,70.25,137400.0,44.956,45.1532,44.6633,44.6951,137400.0
2014-06-04 10:00:00,70.26,70.38,70.0,70.08,95900.0,44.7015,44.7779,44.5361,44.587,95900.0
2014-06-04 10:30:00,70.09,70.27,70.01,70.24,146000.0,44.5933,44.7079,44.5424,44.6888,146000.0
2014-06-04 11:00:00,70.22,70.48,70.19,70.26,61500.0,44.6761,44.8415,44.657,44.7015,61500.0
2014-06-04 11:30:00,70.25,70.31,70.2,70.2,52000.0,44.6951,44.7333,44.6633,44.6633,52000.0
2014-06-04 12:00:00,70.21,70.24,70.01,70.05,56800.0,44.6697,44.6888,44.5424,44.5679,56800.0
2014-06-04 12:30:00,70.05,70.07,69.93,69.99,53400.0,44.5679,44.5806,44.4916,44.5297,53400.0
2014-06-04 13:00:00,69.99,70.2,69.99,70.14,45900.0,44.5297,44.6633,44.5297,44.6252,45900.0
2014-06-04 13:30:00,70.15,70.26,70.14,70.15,51500.0,44.6315,44.7015,44.6252,44.6315,51500.0
2014-06-04 14:00:00,70.14,70.18,70.05,70.15,115800.0,44.6252,44.6506,44.5679,44.6315,115800.0
2014-06-04 14:30:00,70.15,70.17,70.01,70.09,73500.0,44.6315,44.6442,44.5424,44.5933,73500.0
2014-06-04 15:00:00,70.09,70.17,70.05,70.17,146200.0,44.5933,44.6442,44.5679,44.6442,146200.0
2014-06-04 15:30:00,70.17,70.31,70.15,70.26,302500.0,44.6442,44.7333,44.6315,44.7015,302500.0
2014-06-05 09:30:00,70.56,70.65,69.54,69.71,162100.0,44.8924,44.9496,44.2434,44.3516,162100.0
2014-06-05 10:00:00,69.74,69.8,69.36,69.48,108700.0,44.3707,44.4088,44.1289,44.2052,108700.0
2014-06-05 10:30:00,69.5,69.5,69.16,69.24,81600.0,44.218,44.218,44.0017,44.0526,81600.0
2014-06-05 11:00:00,69.24,69.57,69.22,69.39,50200.0,44.0526,44.2625,44.0398,44.148,50200.0
2014-06-05 11:30:00,69.39,69.51,69.33,69.49,71200.0,44.148,44.2243,44.1098,44.2116,71200.0
2014-06-05 12:00:00,69.49,69.54,69.38,69.54,71700.0,44.2116,44.2434,44.1416,44.2434,71700.0
2014-06-05 12:30:00,69.51,69.55,69.32,69.38,72000.0,44.2243,44.2498,44.1035,44.1416,72000.0
2014-06-05 13:00:00,69.37,69.43,69.3,69.39,45000.0,44.1353,44.1734,44.0907,44.148,45000.0
2014-06-05 13:30:00,69.41,69.43,69.35,69.41,45800.0,44.1607,44.1734,44.1225,44.1607,45800.0
2014-06-05 14:00:00,69.41,69.42,69.3,69.35,85200.0,44.1607,44.1671,44.0907,44.1225,85200.0
2014-06-05 14:30:00,69.34,69.46,69.33,69.38,172000.0,44.1162,44.1925,44.1098,44.1416,172000.0
2014-06-05 15:00:00,69.38,69.57,69.38,69.5,120700.0,44.1416,44.2625,44.1416,44.218,120700.0
2014-06-05 15:30:00,69.49,69.58,69.46,69.51,307700.0,44.2116,44.2689,44.1925,44.2243,307700.0
2014-06-06 09:30:00,69.3,69.87,69.3,69.6,76400.0,44.3875,44.7526,44.3875,44.5797,76400.0
2014-06-06 10:00:00,69.64,69.7,69.57,69.64,96600.0,44.6053,44.6437,44.5605,44.6053,96600.0
2014-06-06 10:30:00,69.63,69.79,69.53,69.79,58800.0,44.5989,44.7014,44.5348,44.7014,58800.0
2014-06-06 11:00:00,69.79,69.97,69.79,69.81,34000.0,44.7014,44.8167,44.7014,44.7142,34000.0
2014-06-06 11:30:00,69.85,69.91,69.83,69.83,53500.0,44.7398,44.7782,44.727,44.727,53500.0
2014-06-06 12:00:00,69.85,69.98,69.73,69.94,147600.0,44.7398,44.8231,44.6629,44.7975,147600.0
2014-06-06 12:30:00,69.95,69.98,69.89,69.93,32000.0,44.8039,44.8231,44.7654,44.7911,32000.0
2014-06-06 13:00:00,69.91,69.94,69.8,69.8,23200.0,44.7782,44.7975,44.7078,44.7078,23200.0
2014-06-06 13:30:00,69.81,69.85,69.72,69.75,29800.0,44.7142,44.7398,44.6565,44.6758,29800.0
2014-06-06 14:00:00,69.76,69.91,69.75,69.91,47200.0,44.6822,44.7782,44.6758,44.7782,47200.0
2014-06-06 14:30:00,69.9,69.91,69.78,69.79,28800.0,44.7718,44.7782,44.695,44.7014,28800.0
2014-06-06 15:00:00,69.79,69.9,69.78,69.85,57500.0,44.7014,44.7718,44.695,44.7398,57500.0
2014-06-06 15:30:00,69.85,69.85,69.69,69.82,139000.0,44.7398,44.7398,44.6373,44.7206,139000.0
2014-06-09 09:30:00,69.92,70.22,69.62,70.15,155400.0,44.7846,44.9768,44.5925,44.932,155400.0
2014-06-09 10:00:00,70.16,70.92,70.16,70.92,286200.0,44.9384,45.4252,44.9384,45.4252,286200.0
2014-06-09 10:30:00,70.93,71.0,70.68,70.99,126100.0,45.4316,45.4764,45.2714,45.47,126100.0
2014-06-09 11:00:00,70.99,71.05,70.88,71.05,76300.0,45.47,45.5084,45.3995,45.5084,76300.0
2014-06-09 11:30:00,71.05,71.05,70.8,70.87,39900.0,45.5084,45.5084,45.3483,45.3931,39900.0
2014-06-09 12:00:00,70.87,70.9,70.74,70.74,31400.0,45.3931,45.4123,45.3099,45.3099,31400.0
2014-06-09 12:30:00,70.72,70.84,70.66,70.71,45400.0,45.2971,45.3739,45.2586,45.2907,45400.0
2014-06-09 13:00:00,70.72,70.8,70.6,70.64,57600.0,45.2971,45.3483,45.2202,45.2458,57600.0
2014-06-09 13:30:00,70.63,70.68,70.52,70.54,54700.0,45.2394,45.2714,45.169,45.1818,54700.0
2014-06-09 14:00:00,70.52,70.61,70.47,70.48,72700.0,45.169,45.2266,45.1369,45.1433,72700.0
2014-06-09 14:30:00,70.49,70.55,70.42,70.52,62100.0,45.1497,45.1882,45.1049,45.169,62100.0
2014-06-09 15:00:00,70.52,70.69,70.5,70.68,65700.0,45.169,45.2778,45.1561,45.2714,65700.0
2014-06-09 15:30:00,70.68,70.71,70.54,70.61,252500.0,45.2714,45.2907,45.1818,45.2266,252500.0
2014-06-10 09:30:00,69.97,70.12,69.52,69.52,132100.0,44.8167,44.9127,44.5284,44.5284,132100.0
2014-06-10 10:00:00,69.51,69.64,69.4,69.58,66500.0,44.522,44.6053,44.4516,44.5669,66500.0
2014-06-10 10:30:00,69.6,69.7,69.52,69.65,47300.0,44.5797,44.6437,44.5284,44.6117,47300.0
2014-06-10 11:00:00,69.65,69.89,69.62,69.89,67200.0,44.6117,44.7654,44.5925,44.7654,67200.0
2014-06-10 11:30:00,69.89,70.02,69.86,69.89,53000.0,44.7654,44.8487,44.7462,44.7654,53000.0
2014-06-10 12:00:00,69.89,69.98,69.88,69.96,42600.0,44.7654,44.8231,44.759,44.8103,42600.0
2014-06-10 12:30:00,69.96,69.97,69.88,69.94,46200.0,44.8103,44.8167,44.759,44.7975,46200.0
2014-06-10 13:00:00,69.93,69.98,69.88,69.91,50500.0,44.7911,44.8231,44.759,44.7782,50500.0
2014-06-10 13:30:00,69.92,70.02,69.84,70.0,58500.0,44.7846,44.8487,44.7334,44.8359,58500.0
2014-06-10 14:00:00,69.99,70.01,69.95,69.98,88400.0,44.8295,44.8423,44.8039,44.8231,88400.0
2014-06-10 14:30:00,69.98,70.01,69.95,70.0,71000.0,44.8231,44.8423,44.8039,44.8359,71000.0
2014-06-10 15:00:00,70.01,70.12,69.98,70.11,106100.0,44.8423,44.9127,44.8231,44.9063,106100.0
2014-06-10 15:30:00,70.11,70.11,70.01,70.04,227400.0,44.9063,44.9063,44.8423,44.8615,227400.0
2014-06-11 09:30:00,69.87,70.0,69.65,69.72,107100.0,44.7526,44.8359,44.6117,44.6565,107100.0
2014-06-11 10:00:00,69.74,69.85,69.67,69.73,58700.0,44.6694,44.7398,44.6245,44.6629,58700.0
2014-06-11 10:30:00,69.71,69.91,69.69,69.9,48400.0,44.6501,44.7782,44.6373,44.7718,48400.0
2014-06-11 11:00:00,69.88,69.96,69.73,69.82,86600.0,44.759,44.8103,44.6629,44.7206,86600.0
2014-06-11 11:30:00,69.84,69.85,69.77,69.83,38200.0,44.7334,44.7398,44.6886,44.727,38200.0
2014-06-11 12:00:00,69.81,69.83,69.76,69.8,36400.0,44.7142,44.727,44.6822,44.7078,36400.0
2014-06-11 12:30:00,69.79,70.01,69.77,69.98,86200.0,44.7014,44.8423,44.6886,44.8231,86200.0
2014-06-11 13:00:00,69.97,70.2,69.87,70.2,66400.0,44.8167,44.964,44.7526,44.964,66400.0
2014-06-11 13:30:00,70.2,70.22,70.08,70.2,81800.0,44.964,44.9768,44.8871,44.964,81800.0
2014-06-11 14:00:00,70.2,70.31,70.12,70.27,119700.0,44.964,45.0344,44.9127,45.0088,119700.0
2014-06-11 14:30:00,70.27,70.41,70.19,70.37,104200.0,45.0088,45.0985,44.9576,45.0729,104200.0
2014-06-11 15:00:00,70.36,70.45,70.31,70.43,123600.0,45.0665,45.1241,45.0344,45.1113,123600.0
2014-06-11 15:30:00,70.45,70.55,70.4,70.46,269300.0,45.1241,45.1882,45.0921,45.1305,269300.0
2014-06-12 09:30:00,70.38,70.54,70.14,70.51,49400.0,45.0793,45.1818,44.9256,45.1625,49400.0
2014-06-12 10:00:00,70.52,70.63,70.42,70.63,84800.0,45.169,45.2394,45.1049,45.2394,84800.0
2014-06-12 10:30:00,70.64,70.8,70.5,70.75,96000.0,45.2458,45.3483,45.1561,45.3163,96000.0
2014-06-12 11:00:00,70.75,71.03,70.7,71.02,73700.0,45.3163,45.4956,45.2842,45.4892,73700.0
2014-06-12 11:30:00,71.03,71.17,71.0,71.07,110100.0,45.4956,45.5853,45.4764,45.5212,110100.0
2014-06-12 12:00:00,71.07,71.09,70.95,70.99,62100.0,45.5212,45.534,45.4444,45.47,62100.0
2014-06-12 12:30:00,70.99,71.08,70.9,70.95,49400.0,45.47,45.5276,45.4123,45.4444,49400.0
2014-06-12 13:00:00,70.96,70.98,70.82,70.85,52600.0,45.4508,45.4636,45.3611,45.3803,52600.0
2014-06-12 13:30:00,70.85,70.86,70.63,70.69,64700.0,45.3803,45.3867,45.2394,45.2778,64700.0
2014-06-12 14:00:00,70.69,71.0,70.67,70.9,92600.0,45.2778,45.4764,45.265,45.4123,92600.0
2014-06-12 14:30:00,70.91,70.98,70.8,70.91,76600.0,45.4188,45.4636,45.3483,45.4188,76600.0
2014-06-12 15:00:00,70.9,70.99,70.75,70.86,83200.0,45.4123,45.47,45.3163,45.3867,83200.0
2014-06-12 15:30:00,70.87,70.92,70.72,70.89,242000.0,45.3931,45.4252,45.2971,45.4059,242000.0
2014-06-13 09:30:00,70.99,71.48,70.83,71.15,57600.0,45.47,45.7838,45.3675,45.5725,57600.0
2014-06-13 10:00:00,71.16,71.63,71.08,71.6,137300.0,45.5789,45.8799,45.5276,45.8607,137300.0
2014-06-13 10:30:00,71.61,71.72,71.51,71.61,74000.0,45.8671,45.9376,45.8031,45.8671,74000.0
2014-06-13 11:00:00,71.63,71.7,71.54,71.58,43200.0,45.8799,45.9248,45.8223,45.8479,43200.0
2014-06-13 11:30:00,71.56,71.57,71.31,71.4,49800.0,45.8351,45.8415,45.675,45.7326,49800.0
2014-06-13 12:00:00,71.4,71.51,71.35,71.5,32600.0,45.7326,45.8031,45.7006,45.7967,32600.0
2014-06-13 12:30:00,71.5,71.54,71.43,71.5,25900.0,45.7967,45.8223,45.7518,45.7967,25900.0
2014-06-13 13:00:00,71.48,71.57,71.36,71.57,59200.0,45.7838,45.8415,45.707,45.8415,59200.0
2014-06-13 13:30:00,71.56,71.56,71.43,71.55,78700.0,45.8351,45.8351,45.7518,45.8287,78700.0
2014-06-13 14:00:00,71.54,71.56,71.45,71.51,51500.0,45.8223,45.8351,45.7646,45.8031,51500.0
2014-06-13 14:30:00,71.5,71.65,71.46,71.61,74300.0,45.7967,45.8927,45.771,45.8671,74300.0
2014-06-13 15:00:00,71.59,71.77,71.44,71.49,104600.0,45.8543,45.9696,45.7582,45.7903,104600.0
2014-06-13 15:30:00,71.49,71.55,71.4,71.45,453200.0,45.7903,45.8287,45.7326,45.7646,453200.0
2014-06-16 09:30:00,71.46,71.6,71.11,71.15,82300.0,45.771,45.8607,45.5469,45.5725,82300.0
2014-06-16 10:00:00,71.16,71.22,71.12,71.12,79500.0,45.5789,45.6173,45.5533,45.5533,79500.0
2014-06-16 10:30:00,71.15,71.31,71.08,71.1,80500.0,45.5725,45.675,45.5276,45.5405,80500.0
2014-06-16 11:00:00,71.1,71.14,70.68,70.69,105400.0,45.5405,45.5661,45.2714,45.2778,105400.0
2014-06-16 11:30:00,70.68,70.68,70.32,70.34,151100.0,45.2714,45.2714,45.0409,45.0537,151100.0
2014-06-16 12:00:00,70.34,70.7,70.3,70.67,79400.0,45.0537,45.2842,45.028,45.265,79400.0
2014-06-16 12:30:00,70.67,70.76,70.55,70.75,61300.0,45.265,45.3227,45.1882,45.3163,61300.0
2014-06-16 13:00:00,70.75,70.92,70.72,70.75,46100.0,45.3163,45.4252,45.2971,45.3163,46100.0
2014-06-16 13:30:00,70.76,70.85,70.63,70.67,59300.0,45.3227,45.3803,45.2394,45.265,59300.0
2014-06-16 14:00:00,70.67,70.72,70.61,70.62,107200.0,45.265,45.2971,45.2266,45.233,107200.0
2014-06-16 14:30:00,70.63,70.7,70.6,70.61,69700.0,45.2394,45.2842,45.2202,45.2266,69700.0
2014-06-16 15:00:00,70.61,70.61,70.51,70.58,118900.0,45.2266,45.2266,45.1625,45.2074,118900.0
2014-06-16 15:30:00,70.57,70.93,70.53,70.89,198700.0,45.201,45.4316,45.1754,45.4059,198700.0
2014-06-17 09:30:00,70.78,71.36,70.48,71.32,43500.0,45.3355,45.707,45.1433,45.6814,43500.0
2014-06-17 10:00:00,71.31,71.69,71.3,71.66,160300.0,45.675,45.9184,45.6686,45.8991,160300.0
2014-06-17 10:30:00,71.66,71.81,71.58,71.81,145400.0,45.8991,45.9952,45.8479,45.9952,145400.0
2014-06-17 11:00:00,71.79,72.04,71.76,71.86,91000.0,45.9824,46.1425,45.9632,46.0272,91000.0
2014-06-17 11:30:00,71.86,71.9,71.69,71.77,37700.0,46.0272,46.0529,45.9184,45.9696,37700.0
2014-06-17 12:00:00,71.76,71.78,71.62,71.73,41300.0,45.9632,45.976,45.8735,45.944,41300.0
2014-06-17 12:30:00,71.73,71.83,71.67,71.77,47600.0,45.944,46.008,45.9055,45.9696,47600.0
2014-06-17 13:00:00,71.78,71.94,71.73,71.88,74200.0,45.976,46.0785,45.944,46.0401,74200.0
2014-06-17 13:30:00,71.88,72.05,71.87,71.98,58600.0,46.0401,46.1489,46.0336,46.1041,58600.0
2014-06-17 14:00:00,71.98,72.2,71.85,72.19,75100.0,46.1041,46.245,46.0208,46.2386,75100.0
2014-06-17 14:30:00,72.19,72.31,72.16,72.24,84600.0,46.2386,46.3155,46.2194,46.2706,84600.0
2014-06-17 15:00:00,72.23,72.24,72.01,72.14,105100.0,46.2642,46.2706,46.1233,46.2066,105100.0
2014-06-17 15:30:00,72.13,72.27,72.06,72.12,350600.0,46.2002,46.2899,46.1553,46.1938,350600.0
2014-06-18 09:30:00,72.06,72.23,71.45,72.02,40200.0,46.1553,46.2642,45.7646,46.1297,40200.0
2014-06-18 10:00:00,71.97,72.07,71.79,71.86,25600.0,46.0977,46.1617,45.9824,46.0272,25600.0
2014-06-18 10:30:00,71.86,71.96,71.45,71.48,55500.0,46.0272,46.0913,45.7646,45.7838,55500.0
2014-06-18 11:00:00,71.45,71.72,71.43,71.69,38300.0,45.7646,45.9376,45.7518,45.9184,38300.0
2014-06-18 11:30:00,71.71,71.9,71.7,71.83,40600.0,45.9312,46.0529,45.9248,46.008,40600.0
2014-06-18 12:00:00,71.82,71.85,71.76,71.85,40500.0,46.0016,46.0208,45.9632,46.0208,40500.0
2014-06-18 12:30:00,71.84,72.12,71.83,72.12,27300.0,46.0144,46.1938,46.008,46.1938,27300.0
2014-06-18 13:00:00,72.13,72.18,72.06,72.13,40700.0,46.2002,46.2322,46.1553,46.2002,40700.0
2014-06-18 13:30:00,72.14,72.22,72.06,72.09,73200.0,46.2066,46.2578,46.1553,46.1746,73200.0
2014-06-18 14:00:00,72.07,72.43,72.0,72.31,89600.0,46.1617,46.3923,46.1169,46.3155,89600.0
2014-06-18 14:30:00,72.29,72.45,72.22,72.31,139700.0,46.3027,46.4051,46.2578,46.3155,139700.0
2014-06-18 15:00:00,72.33,72.49,72.27,72.32,119200.0,46.3283,46.4308,46.2899,46.3219,119200.0
2014-06-18 15:30:00,72.32,72.48,72.27,72.28,315400.0,46.3219,46.4244,46.2899,46.2963,315400.0
2014-06-19 09:30:00,72.16,72.28,70.76,70.78,212900.0,46.2194,46.2963,45.3227,45.3355,212900.0
2014-06-19 10:00:00,70.8,70.99,70.8,70.88,75300.0,45.3483,45.47,45.3483,45.3995,75300.0
2014-06-19 10:30:00,70.92,71.16,70.83,70.83,75100.0,45.4252,45.5789,45.3675,45.3675,75100.0
2014-06-19 11:00:00,70.84,71.12,70.84,71.05,56700.0,45.3739,45.5533,45.3739,45.5084,56700.0
2014-06-19 11:30:00,71.03,71.28,70.97,71.25,62000.0,45.4956,45.6557,45.4572,45.6365,62000.0
2014-06-19 12:00:00,71.26,71.32,71.18,71.22,30800.0,45.6429,45.6814,45.5917,45.6173,30800.0
2014-06-19 12:30:00,71.21,71.31,71.18,71.3,45800.0,45.6109,45.675,45.5917,45.6686,45800.0
2014-06-19 13:00:00,71.23,71.34,71.19,71.34,63000.0,45.6237,45.6942,45.5981,45.6942,63000.0
2014-06-19 13:30:00,71.33,71.51,71.31,71.49,70000.0,45.6878,45.8031,45.675,45.7903,70000.0
2014-06-19 14:00:00,71.45,71.56,71.41,71.51,67400.0,45.7646,45.8351,45.739,45.8031,67400.0
2014-06-19 14:30:00,71.5,71.6,71.48,71.55,47500.0,45.7967,45.8607,45.7838,45.8287,47500.0
2014-06-19 15:00:00,71.54,71.73,71.51,71.71,60500.0,45.8223,45.944,45.8031,45.9312,60500.0
2014-06-19 15:30:00,71.71,71.77,71.56,71.73,248300.0,45.9312,45.9696,45.8351,45.944,248300.0
2014-06-20 09:30:00,72.12,72.13,71.71,72.02,386900.0,46.1938,46.2002,45.9312,46.1297,386900.0
2014-06-20 10:00:00,72.04,72.06,71.85,71.95,57800.0,46.1425,46.1553,46.0208,46.0849,57800.0
2014-06-20 10:30:00,71.97,72.05,71.86,71.97,35100.0,46.0977,46.1489,46.0272,46.0977,35100.0
2014-06-20 11:00:00,71.98,72.11,71.96,72.01,66100.0,46.1041,46.1874,46.0913,46.1233,66100.0
2014-06-20 11:30:00,71.99,72.01,71.85,71.9,43600.0,46.1105,46.1233,46.0208,46.0529,43600.0
2014-06-20 12:00:00,71.9,71.91,71.7,71.79,37400.0,46.0529,46.0593,45.9248,45.9824,37400.0
2014-06-20 12:30:00,71.78,71.8,71.58,71.61,29700.0,45.976,45.9888,45.8479,45.8671,29700.0
2014-06-20 13:00:00,71.61,71.61,71.29,71.44,89200.0,45.8671,45.8671,45.6621,45.7582,89200.0
2014-06-20 13:30:00,71.43,71.48,71.36,71.45,29700.0,45.7518,45.7838,45.707,45.7646,29700.0
2014-06-20 14:00:00,71.45,71.49,71.38,71.45,50700.0,45.7646,45.7903,45.7198,45.7646,50700.0
2014-06-20 14:30:00,71.44,71.52,71.44,71.51,22500.0,45.7582,45.8095,45.7582,45.8031,22500.0
2014-06-20 15:00:00,71.5,71.51,71.4,71.5,57400.0,45.7967,45.8031,45.7326,45.7967,57400.0
2014-06-20 15:30:00,71.51,71.81,71.51,71.74,243700.0,45.8031,45.9952,45.8031,45.9504,243700.0
2014-06-23 09:30:00,71.65,71.69,71.39,71.63,77900.0,45.8927,45.9184,45.7262,45.8799,77900.0
2014-06-23 10:00:00,71.66,71.94,71.66,71.73,59700.0,45.8991,46.0785,45.8991,45.944,59700.0
2014-06-23 10:30:00,71.74,71.81,71.58,71.78,102100.0,45.9504,45.9952,45.8479,45.976,102100.0
2014-06-23 11:00:00,71.78,71.96,71.75,71.75,34000.0,45.976,46.0913,45.9568,45.9568,34000.0
2014-06-23 11:30:00,71.73,71.83,71.6,71.64,32000.0,45.944,46.008,45.8607,45.8863,32000.0
2014-06-23 12:00:00,71.63,71.75,71.62,71.74,17400.0,45.8799,45.9568,45.8735,45.9504,17400.0
2014-06-23 12:30:00,71.76,71.92,71.7,71.89,48500.0,45.9632,46.0657,45.9248,46.0465,48500.0
2014-06-23 13:00:00,71.88,71.88,71.68,71.72,15900.0,46.0401,46.0401,45.9119,45.9376,15900.0
2014-06-23 13:30:00,71.73,71.75,71.68,71.73,17100.0,45.944,45.9568,45.9119,45.944,17100.0
2014-06-23 14:00:00,71.72,71.9,71.69,71.87,26300.0,45.9376,46.0529,45.9184,46.0336,26300.0
2014-06-23 14:30:00,71.89,72.08,71.84,72.07,46100.0,46.0465,46.1682,46.0144,46.1617,46100.0
2014-06-23 15:00:00,72.07,72.08,71.99,72.05,34100.0,46.1617,46.1682,46.1105,46.1489,34100.0
2014-06-23 15:30:00,72.05,72.28,72.04,72.19,102100.0,46.1489,46.2963,46.1425,46.2386,102100.0
2014-06-24 09:30:00,71.88,71.95,71.05,71.16,93400.0,46.0401,46.0849,45.5084,45.5789,93400.0
2014-06-24 10:00:00,71.17,71.64,71.16,71.64,61700.0,45.5853,45.8863,45.5789,45.8863,61700.0
2014-06-24 10:30:00,71.64,71.9,71.62,71.81,48800.0,45.8863,46.0529,45.8735,45.9952,48800.0
2014-06-24 11:00:00,71.83,72.0,71.68,71.79,90500.0,46.008,46.1169,45.9119,45.9824,90500.0
2014-06-24 11:30:00,71.81,71.84,71.48,71.5,39300.0,45.9952,46.0144,45.7838,45.7967,39300.0
2014-06-24 12:00:00,71.5,71.51,71.3,71.33,43400.0,45.7967,45.8031,45.6686,45.6878,43400.0
2014-06-24 12:30:00,71.32,71.41,71.3,71.34,52200.0,45.6814,45.739,45.6686,45.6942,52200.0
2014-06-24 13:00:00,71.35,71.36,71.08,71.21,75100.0,45.7006,45.707,45.5276,45.6109,75100.0
2014-06-24 13:30:00,71.2,71.27,71.03,71.05,48400.0,45.6045,45.6493,45.4956,45.5084,48400.0
2014-06-24 14:00:00,71.05,71.21,70.91,70.97,48900.0,45.5084,45.6109,45.4188,45.4572,48900.0
2014-06-24 14:30:00,70.98,71.02,70.86,70.87,49700.0,45.4636,45.4892,45.3867,45.3931,49700.0
2014-06-24 15:00:00,70.85,70.85,70.54,70.56,129500.0,45.3803,45.3803,45.1818,45.1946,129500.0
2014-06-24 15:30:00,70.58,70.87,70.53,70.77,221600.0,45.2074,45.3931,45.1754,45.3291,221600.0
2014-06-25 09:30:00,70.91,71.17,70.53,70.98,58800.0,45.4188,45.5853,45.1754,45.4636,58800.0
2014-06-25 10:00:00,70.99,71.32,70.92,71.29,65200.0,45.47,45.6814,45.4252,45.6621,65200.0
2014-06-25 10:30:00,71.31,71.42,71.15,71.39,67800.0,45.675,45.7454,45.5725,45.7262,67800.0
2014-06-25 11:00:00,71.39,71.49,71.1,71.11,95200.0,45.7262,45.7903,45.5405,45.5469,95200.0
2014-06-25 11:30:00,71.13,71.19,70.79,70.9,91200.0,45.5597,45.5981,45.3419,45.4123,91200.0
2014-06-25 12:00:00,70.89,70.95,70.7,70.79,39700.0,45.4059,45.4444,45.2842,45.3419,39700.0
2014-06-25 12:30:00,70.82,70.87,70.73,70.76,19300.0,45.3611,45.3931,45.3035,45.3227,19300.0
2014-06-25 13:00:00,70.77,70.95,70.75,70.77,25600.0,45.3291,45.4444,45.3163,45.3291,25600.0
2014-06-25 13:30:00,70.79,70.98,70.74,70.91,29800.0,45.3419,45.4636,45.3099,45.4188,29800.0
2014-06-25 14:00:00,70.91,70.98,70.81,70.9,28900.0,45.4188,45.4636,45.3547,45.4123,28900.0
2014-06-25 14:30:00,70.92,70.95,70.7,70.71,43900.0,45.4252,45.4444,45.2842,45.2907,43900.0
2014-06-25 15:00:00,70.71,70.77,70.54,70.55,82300.0,45.2907,45.3291,45.1818,45.1882,82300.0
2014-06-25 15:30:00,70.55,70.73,70.55,70.69,209600.0,45.1882,45.3035,45.1882,45.2778,209600.0
2014-06-26 09:30:00,70.53,70.6,69.86,69.99,89300.0,45.1754,45.2202,44.7462,44.8295,89300.0
2014-06-26 10:00:00,69.94,70.25,69.89,70.18,49800.0,44.7975,44.996,44.7654,44.9512,49800.0
2014-06-26 10:30:00,70.2,70.21,70.02,70.11,44900.0,44.964,44.9704,44.8487,44.9063,44900.0
2014-06-26 11:00:00,70.1,70.42,70.1,70.31,59200.0,44.8999,45.1049,44.8999,45.0344,59200.0
2014-06-26 11:30:00,70.3,70.38,70.22,70.32,30100.0,45.028,45.0793,44.9768,45.0409,30100.0
2014-06-26 12:00:00,70.35,70.41,70.29,70.41,24900.0,45.0601,45.0985,45.0216,45.0985,24900.0
2014-06-26 12:30:00,70.41,70.42,70.3,70.31,28500.0,45.0985,45.1049,45.028,45.0344,28500.0
2014-06-26 13:00:00,70.32,70.5,70.25,70.49,26700.0,45.0409,45.1561,44.996,45.1497,26700.0
2014-06-26 13:30:00,70.52,70.65,70.5,70.55,43800.0,45.169,45.2522,45.1561,45.1882,43800.0
2014-06-26 14:00:00,70.55,70.61,70.46,70.59,29200.0,45.1882,45.2266,45.1305,45.2138,29200.0
2014-06-26 14:30:00,70.58,70.58,70.41,70.41,30800.0,45.2074,45.2074,45.0985,45.0985,30800.0
2014-06-26 15:00:00,70.43,70.55,70.38,70.5,51800.0,45.1113,45.1882,45.0793,45.1561,51800.0
2014-06-26 15:30:00,70.49,70.55,70.4,70.49,95800.0,45.1497,45.1882,45.0921,45.1497,95800.0
2014-06-27 09:30:00,70.3,70.64,70.18,70.42,58500.0,45.028,45.2458,44.9512,45.1049,58500.0
2014-06-27 10:00:00,70.46,70.49,70.31,70.32,45300.0,45.1305,45.1497,45.0344,45.0409,45300.0
2014-06-27 10:30:00,70.32,70.36,70.3,70.33,58100.0,45.0409,45.0665,45.028,45.0473,58100.0
2014-06-27 11:00:00,70.33,70.36,70.25,70.32,39200.0,45.0473,45.0665,44.996,45.0409,39200.0
2014-06-27 11:30:00,70.32,70.37,70.3,70.35,18200.0,45.0409,45.0729,45.028,45.0601,18200.0
2014-06-27 12:00:00,70.35,70.36,70.3,70.31,28000.0,45.0601,45.0665,45.028,45.0344,28000.0
2014-06-27 12:30:00,70.3,70.34,70.18,70.27,68700.0,45.028,45.0537,44.9512,45.0088,68700.0
2014-06-27 13:00:00,70.27,70.27,70.09,70.23,51600.0,45.0088,45.0088,44.8935,44.9832,51600.0
2014-06-27 13:30:00,70.21,70.34,70.14,70.32,69800.0,44.9704,45.0537,44.9256,45.0409,69800.0
2014-06-27 14:00:00,70.32,70.46,70.29,70.32,31100.0,45.0409,45.1305,45.0216,45.0409,31100.0
2014-06-27 14:30:00,70.33,70.38,70.18,70.18,36200.0,45.0473,45.0793,44.9512,44.9512,36200.0
2014-06-27 15:00:00,70.19,70.48,70.17,70.43,34200.0,44.9576,45.1433,44.9448,45.1113,34200.0
2014-06-27 15:30:00,70.42,70.52,70.32,70.43,124500.0,45.1049,45.169,45.0409,45.1113,124500.0
2014-06-30 09:30:00,70.85,71.7,70.56,71.51,190900.0,45.3803,45.9248,45.1946,45.8031,190900.0
2014-06-30 10:00:00,71.49,71.67,71.48,71.54,106100.0,45.7903,45.9055,45.7838,45.8223,106100.0
2014-06-30 10:30:00,71.56,71.67,71.32,71.37,49700.0,45.8351,45.9055,45.6814,45.7134,49700.0
2014-06-30 11:00:00,71.37,71.44,71.22,71.25,49300.0,45.7134,45.7582,45.6173,45.6365,49300.0
2014-06-30 11:30:00,71.26,71.36,71.19,71.2,55300.0,45.6429,45.707,45.5981,45.6045,55300.0
2014-06-30 12:00:00,71.22,71.25,71.13,71.18,25900.0,45.6173,45.6365,45.5597,45.5917,25900.0
2014-06-30 12:30:00,71.2,71.2,70.99,71.01,39900.0,45.6045,45.6045,45.47,45.4828,39900.0
2014-06-30 13:00:00,71.01,71.12,70.98,71.02,30900.0,45.4828,45.5533,45.4636,45.4892,30900.0
2014-06-30 13:30:00,71.02,71.04,70.91,70.98,77200.0,45.4892,45.502,45.4188,45.4636,77200.0
2014-06-30 14:00:00,70.98,71.17,70.98,71.15,48500.0,45.4636,45.5853,45.4636,45.5725,48500.0
2014-06-30 14:30:00,71.16,71.19,71.0,71.01,40700.0,45.5789,45.5981,45.4764,45.4828,40700.0
2014-06-30 15:00:00,71.01,71.11,70.98,71.07,71000.0,45.4828,45.5469,45.4636,45.5212,71000.0
2014-06-30 15:30:00,71.07,71.1,70.84,70.95,279300.0,45.5212,45.5405,45.3739,45.4444,279300.0
2014-07-01 09:30:00,70.98,71.31,70.75,70.97,116300.0,45.4636,45.675,45.3163,45.4572,116300.0
2014-07-01 10:00:00,70.96,71.12,70.86,70.9,54300.0,45.4508,45.5533,45.3867,45.4123,54300.0
2014-07-01 10:30:00,70.9,71.2,70.9,71.11,50600.0,45.4123,45.6045,45.4123,45.5469,50600.0
2014-07-01 11:00:00,71.13,71.15,70.94,70.96,77000.0,45.5597,45.5725,45.438,45.4508,77000.0
2014-07-01 11:30:00,70.97,71.01,70.89,70.91,33100.0,45.4572,45.4828,45.4059,45.4188,33100.0
2014-07-01 12:00:00,70.92,70.95,70.89,70.93,52900.0,45.4252,45.4444,45.4059,45.4316,52900.0
2014-07-01 12:30:00,70.94,71.01,70.92,70.98,68900.0,45.438,45.4828,45.4252,45.4636,68900.0
2014-07-01 13:00:00,70.99,71.1,70.98,71.06,54700.0,45.47,45.5405,45.4636,45.5148,54700.0
2014-07-01 13:30:00,71.07,71.12,71.0,71.09,167600.0,45.5212,45.5533,45.4764,45.534,167600.0
2014-07-01 14:00:00,71.1,71.1,70.91,70.93,86900.0,45.5405,45.5405,45.4188,45.4316,86900.0
2014-07-01 14:30:00,70.93,70.95,70.84,70.87,67400.0,45.4316,45.4444,45.3739,45.3931,67400.0
2014-07-01 15:00:00,70.88,70.94,70.8,70.93,81400.0,45.3995,45.438,45.3483,45.4316,81400.0
2014-07-01 15:30:00,70.92,71.02,70.91,70.99,251400.0,45.4252,45.4892,45.4188,45.47,251400.0
2014-07-02 09:30:00,70.77,70.99,70.61,70.87,90500.0,45.3291,45.47,45.2266,45.3931,90500.0
2014-07-02 10:00:00,70.89,71.07,70.84,70.96,42800.0,45.4059,45.5212,45.3739,45.4508,42800.0
2014-07-02 10:30:00,70.96,71.15,70.92,71.03,169300.0,45.4508,45.5725,45.4252,45.4956,169300.0
2014-07-02 11:00:00,71.02,71.05,70.8,70.89,54300.0,45.4892,45.5084,45.3483,45.4059,54300.0
2014-07-02 11:30:00,70.9,70.94,70.87,70.9,34300.0,45.4123,45.438,45.3931,45.4123,34300.0
2014-07-02 12:00:00,70.9,70.97,70.88,70.94,30500.0,45.4123,45.4572,45.3995,45.438,30500.0
2014-07-02 12:30:00,70.93,71.15,70.9,71.15,45100.0,45.4316,45.5725,45.4123,45.5725,45100.0
2014-07-02 13:00:00,71.15,71.18,71.06,71.18,28900.0,45.5725,45.5917,45.5148,45.5917,28900.0
2014-07-02 13:30:00,71.17,71.17,71.05,71.1,25500.0,45.5853,45.5853,45.5084,45.5405,25500.0
2014-07-02 14:00:00,71.1,71.13,71.02,71.05,24200.0,45.5405,45.5597,45.4892,45.5084,24200.0
2014-07-02 14:30:00,71.07,71.1,71.01,71.06,26800.0,45.5212,45.5405,45.4828,45.5148,26800.0
2014-07-02 15:00:00,71.06,71.11,71.02,71.02,109500.0,45.5148,45.5469,45.4892,45.4892,109500.0
2014-07-02 15:30:00,71.03,71.12,71.02,71.06,221200.0,45.4956,45.5533,45.4892,45.5148,221200.0
2014-07-03 09:30:00,71.35,72.01,71.26,71.89,86300.0,45.7006,46.1233,45.6429,46.0465,86300.0
2014-07-03 10:00:00,71.89,72.18,71.89,72.13,72700.0,46.0465,46.2322,46.0465,46.2002,72700.0
2014-07-03 10:30:00,72.13,72.3,72.09,72.28,44100.0,46.2002,46.3091,46.1746,46.2963,44100.0
2014-07-03 11:00:00,72.27,72.29,72.15,72.23,53100.0,46.2899,46.3027,46.213,46.2642,53100.0
2014-07-03 11:30:00,72.26,72.32,72.22,72.32,42000.0,46.2834,46.3219,46.2578,46.3219,42000.0
2014-07-03 12:00:00,72.31,72.46,72.26,72.4,58000.0,46.3155,46.4115,46.2834,46.3731,58000.0
2014-07-03 12:30:00,72.38,72.4,72.24,72.36,153600.0,46.3603,46.3731,46.2706,46.3475,153600.0
2014-07-07 09:30:00,72.09,72.28,71.88,71.93,74800.0,46.1746,46.2963,46.0401,46.0721,74800.0
2014-07-07 10:00:00,71.88,72.08,71.73,72.03,60000.0,46.0401,46.1682,45.944,46.1361,60000.0
2014-07-07 10:30:00,72.03,72.04,71.84,71.87,39100.0,46.1361,46.1425,46.0144,46.0336,39100.0
2014-07-07 11:00:00,71.87,71.91,71.71,71.76,53500.0,46.0336,46.0593,45.9312,45.9632,53500.0
2014-07-07 11:30:00,71.76,71.91,71.74,71.85,50200.0,45.9632,46.0593,45.9504,46.0208,50200.0
2014-07-07 12:00:00,71.84,71.99,71.84,71.99,23700.0,46.0144,46.1105,46.0144,46.1105,23700.0
2014-07-07 12:30:00,71.99,72.21,71.98,72.15,85500.0,46.1105,46.2514,46.1041,46.213,85500.0
2014-07-07 13:00:00,72.15,72.15,72.0,72.04,30800.0,46.213,46.213,46.1169,46.1425,30800.0
2014-07-07 13:30:00,72.03,72.06,71.91,71.92,28900.0,46.1361,46.1553,46.0593,46.0657,28900.0
2014-07-07 14:00:00,71.92,72.13,71.88,72.02,52600.0,46.0657,46.2002,46.0401,46.1297,52600.0
2014-07-07 14:30:00,72.02,72.08,71.88,72.04,32500.0,46.1297,46.1682,46.0401,46.1425,32500.0
2014-07-07 15:00:00,72.04,72.09,72.03,72.05,43400.0,46.1425,46.1746,46.1361,46.1489,43400.0
2014-07-07 15:30:00,72.05,72.15,72.01,72.13,122800.0,46.1489,46.213,46.1233,46.2002,122800.0
2014-07-08 09:30:00,72.09,72.22,71.84,72.01,122500.0,46.1746,46.2578,46.0144,46.1233,122500.0
2014-07-08 10:00:00,72.02,72.03,71.6,71.73,109800.0,46.1297,46.1361,45.8607,45.944,109800.0
2014-07-08 10:30:00,71.73,71.74,71.28,71.28,88600.0,45.944,45.9504,45.6557,45.6557,88600.0
2014-07-08 11:00:00,71.28,71.28,70.84,70.89,58700.0,45.6557,45.6557,45.3739,45.4059,58700.0
2014-07-08 11:30:00,70.87,71.03,70.83,70.97,60200.0,45.3931,45.4956,45.3675,45.4572,60200.0
2014-07-08 12:00:00,70.98,71.01,70.83,70.88,44600.0,45.4636,45.4828,45.3675,45.3995,44600.0
2014-07-08 12:30:00,70.88,71.02,70.78,71.01,47800.0,45.3995,45.4892,45.3355,45.4828,47800.0
2014-07-08 13:00:00,70.99,71.12,70.86,71.05,32600.0,45.47,45.5533,45.3867,45.5084,32600.0
2014-07-08 13:30:00,71.06,71.3,71.05,71.17,47700.0,45.5148,45.6686,45.5084,45.5853,47700.0
2014-07-08 14:00:00,71.17,71.19,71.0,71.03,41600.0,45.5853,45.5981,45.4764,45.4956,41600.0
2014-07-08 14:30:00,71.04,71.17,70.99,71.0,46500.0,45.502,45.5853,45.47,45.4764,46500.0
2014-07-08 15:00:00,71.03,71.07,70.94,71.05,142600.0,45.4956,45.5212,45.438,45.5084,142600.0
2014-07-08 15:30:00,71.05,71.07,70.86,71.06,281800.0,45.5084,45.5212,45.3867,45.5148,281800.0
2014-07-09 09:30:00,71.28,71.28,70.76,70.96,141200.0,45.6557,45.6557,45.3227,45.4508,141200.0
2014-07-09 10:00:00,70.96,71.08,70.79,70.85,94300.0,45.4508,45.5276,45.3419,45.3803,94300.0
2014-07-09 10:30:00,70.87,70.97,70.64,70.64,66100.0,45.3931,45.4572,45.2458,45.2458,66100.0
2014-07-09 11:00:00,70.65,70.75,70.58,70.69,138900.0,45.2522,45.3163,45.2074,45.2778,138900.0
2014-07-09 11:30:00,70.68,70.71,70.51,70.53,84700.0,45.2714,45.2907,45.1625,45.1754,84700.0
2014-07-09 12:00:00,70.54,70.58,70.45,70.48,101200.0,45.1818,45.2074,45.1241,45.1433,101200.0
2014-07-09 12:30:00,70.49,70.59,70.48,70.48,143500.0,45.1497,45.2138,45.1433,45.1433,143500.0
2014-07-09 13:00:00,70.48,71.13,70.47,70.99,1488500.0,45.1433,45.5597,45.1369,45.47,1488500.0
2014-07-09 13:30:00,70.97,71.44,70.96,71.38,72800.0,45.4572,45.7582,45.4508,45.7198,72800.0
2014-07-09 14:00:00,71.38,71.51,71.14,71.43,85100.0,45.7198,45.8031,45.5661,45.7518,85100.0
2014-07-09 14:30:00,71.42,71.56,71.36,71.42,117500.0,45.7454,45.8351,45.707,45.7454,117500.0
2014-07-09 15:00:00,71.41,71.59,71.39,71.48,85800.0,45.739,45.8543,45.7262,45.7838,85800.0
2014-07-09 15:30:00,71.48,71.63,71.45,71.58,201800.0,45.7838,45.8799,45.7646,45.8479,201800.0
2014-07-10 09:30:00,70.6,70.81,70.39,70.64,127300.0,45.2202,45.3547,45.0857,45.2458,127300.0
2014-07-10 10:00:00,70.66,70.74,70.55,70.71,64100.0,45.2586,45.3099,45.1882,45.2907,64100.0
2014-07-10 10:30:00,70.68,70.68,70.45,70.58,53400.0,45.2714,45.2714,45.1241,45.2074,53400.0
2014-07-10 11:00:00,70.58,70.68,70.49,70.57,51900.0,45.2074,45.2714,45.1497,45.201,51900.0
2014-07-10 11:30:00,70.57,70.57,70.48,70.53,40400.0,45.201,45.201,45.1433,45.1754,40400.0
2014-07-10 12:00:00,70.53,70.71,70.52,70.63,34800.0,45.1754,45.2907,45.169,45.2394,34800.0
2014-07-10 12:30:00,70.64,70.68,70.57,70.59,67500.0,45.2458,45.2714,45.201,45.2138,67500.0
2014-07-10 13:00:00,70.59,70.7,70.54,70.64,77400.0,45.2138,45.2842,45.1818,45.2458,77400.0
2014-07-10 13:30:00,70.65,70.79,70.54,70.57,36700.0,45.2522,45.3419,45.1818,45.201,36700.0
2014-07-10 14:00:00,70.56,70.6,70.5,70.53,34500.0,45.1946,45.2202,45.1561,45.1754,34500.0
2014-07-10 14:30:00,70.54,70.55,70.28,70.29,82000.0,45.1818,45.1882,45.0152,45.0216,82000.0
2014-07-10 15:00:00,70.29,70.29,70.18,70.2,144600.0,45.0216,45.0216,44.9512,44.964,144600.0
2014-07-10 15:30:00,70.19,70.2,70.06,70.13,313700.0,44.9576,44.964,44.8743,44.9192,313700.0
2014-07-11 09:30:00,70.14,70.18,69.74,70.09,149100.0,44.9256,44.9512,44.6694,44.8935,149100.0
2014-07-11 10:00:00,70.09,70.47,70.02,70.27,113100.0,44.8935,45.1369,44.8487,45.0088,113100.0
2014-07-11 10:30:00,70.25,70.25,69.9,69.93,83000.0,44.996,44.996,44.7718,44.7911,83000.0
2014-07-11 11:00:00,69.93,70.06,69.81,69.91,110900.0,44.7911,44.8743,44.7142,44.7782,110900.0
2014-07-11 11:30:00,69.91,70.03,69.8,69.82,63700.0,44.7782,44.8551,44.7078,44.7206,63700.0
2014-07-11 12:00:00,69.82,69.92,69.81,69.86,45400.0,44.7206,44.7846,44.7142,44.7462,45400.0
2014-07-11 12:30:00,69.87,69.98,69.83,69.97,45300.0,44.7526,44.8231,44.727,44.8167,45300.0
2014-07-11 13:00:00,69.97,70.08,69.96,69.97,42700.0,44.8167,44.8871,44.8103,44.8167,42700.0
2014-07-11 13:30:00,69.97,69.98,69.83,69.94,78800.0,44.8167,44.8231,44.727,44.7975,78800.0
2014-07-11 14:00:00,69.95,70.2,69.91,70.18,68600.0,44.8039,44.964,44.7782,44.9512,68600.0
2014-07-11 14:30:00,70.18,70.37,70.18,70.35,75100.0,44.9512,45.0729,44.9512,45.0601,75100.0
2014-07-11 15:00:00,70.35,70.54,70.34,70.54,81000.0,45.0601,45.1818,45.0537,45.1818,81000.0
2014-07-11 15:30:00,70.53,70.59,70.45,70.49,233400.0,45.1754,45.2138,45.1241,45.1497,233400.0
2014-07-14 09:30:00,71.34,71.35,70.83,70.88,82200.0,45.6942,45.7006,45.3675,45.3995,82200.0
2014-07-14 10:00:00,70.9,71.14,70.9,71.13,48500.0,45.4123,45.5661,45.4123,45.5597,48500.0
2014-07-14 10:30:00,71.12,71.26,71.09,71.22,44200.0,45.5533,45.6429,45.534,45.6173,44200.0
2014-07-14 11:00:00,71.21,71.35,71.21,71.33,23600.0,45.6109,45.7006,45.6109,45.6878,23600.0
2014-07-14 11:30:00,71.34,71.38,71.3,71.35,38300.0,45.6942,45.7198,45.6686,45.7006,38300.0
2014-07-14 12:00:00,71.34,71.42,71.32,71.41,16600.0,45.6942,45.7454,45.6814,45.739,16600.0
2014-07-14 12:30:00,71.38,71.42,71.33,71.38,22700.0,45.7198,45.7454,45.6878,45.7198,22700.0
2014-07-14 13:00:00,71.37,71.42,71.31,71.41,25300.0,45.7134,45.7454,45.675,45.739,25300.0
2014-07-14 13:30:00,71.41,71.52,71.41,71.48,31600.0,45.739,45.8095,45.739,45.7838,31600.0
2014-07-14 14:00:00,71.48,71.52,71.42,71.42,36700.0,45.7838,45.8095,45.7454,45.7454,36700.0
2014-07-14 14:30:00,71.42,71.51,71.42,71.48,34300.0,45.7454,45.8031,45.7454,45.7838,34300.0
2014-07-14 15:00:00,71.48,71.48,71.31,71.34,76200.0,45.7838,45.7838,45.675,45.6942,76200.0
2014-07-14 15:30:00,71.34,71.37,71.25,71.29,150300.0,45.6942,45.7134,45.6365,45.6621,150300.0
2014-07-15 09:30:00,71.35,71.76,71.27,71.53,96600.0,45.7006,45.9632,45.6493,45.8159,96600.0
2014-07-15 10:00:00,71.57,71.65,71.24,71.44,51300.0,45.8415,45.8927,45.6301,45.7582,51300.0
2014-07-15 10:30:00,71.44,71.49,71.02,71.16,60000.0,45.7582,45.7903,45.4892,45.5789,60000.0
2014-07-15 11:00:00,71.2,71.47,71.11,71.39,42900.0,45.6045,45.7774,45.5469,45.7262,42900.0
2014-07-15 11:30:00,71.4,71.4,71.02,71.04,54600.0,45.7326,45.7326,45.4892,45.502,54600.0
2014-07-15 12:00:00,71.03,71.19,71.0,71.15,18200.0,45.4956,45.5981,45.4764,45.5725,18200.0
2014-07-15 12:30:00,71.15,71.25,71.11,71.2,12100.0,45.5725,45.6365,45.5469,45.6045,12100.0
2014-07-15 13:00:00,71.22,71.48,71.22,71.43,21700.0,45.6173,45.7838,45.6173,45.7518,21700.0
2014-07-15 13:30:00,71.41,71.43,71.24,71.27,19700.0,45.739,45.7518,45.6301,45.6493,19700.0
2014-07-15 14:00:00,71.29,71.44,71.25,71.39,20000.0,45.6621,45.7582,45.6365,45.7262,20000.0
2014-07-15 14:30:00,71.37,71.43,71.32,71.39,19400.0,45.7134,45.7518,45.6814,45.7262,19400.0
2014-07-15 15:00:00,71.39,71.4,71.28,71.31,33800.0,45.7262,45.7326,45.6557,45.675,33800.0
2014-07-15 15:30:00,71.3,71.32,71.22,71.29,96300.0,45.6686,45.6814,45.6173,45.6621,96300.0
2014-07-16 09:30:00,71.34,71.58,71.12,71.33,51800.0,45.6942,45.8479,45.5533,45.6878,51800.0
2014-07-16 10:00:00,71.31,71.31,70.92,71.03,55900.0,45.675,45.675,45.4252,45.4956,55900.0
2014-07-16 10:30:00,71.02,71.04,70.82,70.91,36100.0,45.4892,45.502,45.3611,45.4188,36100.0
2014-07-16 11:00:00,70.89,70.92,70.68,70.73,42700.0,45.4059,45.4252,45.2714,45.3035,42700.0
2014-07-16 11:30:00,70.72,70.84,70.7,70.78,36200.0,45.2971,45.3739,45.2842,45.3355,36200.0
2014-07-16 12:00:00,70.77,70.96,70.75,70.96,28700.0,45.3291,45.4508,45.3163,45.4508,28700.0
2014-07-16 12:30:00,70.96,71.12,70.96,71.09,22400.0,45.4508,45.5533,45.4508,45.534,22400.0
2014-07-16 13:00:00,71.08,71.18,71.08,71.18,14300.0,45.5276,45.5917,45.5276,45.5917,14300.0
2014-07-16 13:30:00,71.18,71.18,71.1,71.16,16400.0,45.5917,45.5917,45.5405,45.5789,16400.0
2014-07-16 14:00:00,71.16,71.24,71.11,71.12,21300.0,45.5789,45.6301,45.5469,45.5533,21300.0
2014-07-16 14:30:00,71.13,71.17,70.97,70.97,31600.0,45.5597,45.5853,45.4572,45.4572,31600.0
2014-07-16 15:00:00,70.97,71.02,70.86,70.93,68500.0,45.4572,45.4892,45.3867,45.4316,68500.0
2014-07-16 15:30:00,70.94,71.04,70.89,71.02,172900.0,45.438,45.502,45.4059,45.4892,172900.0
2014-07-17 09:30:00,70.54,71.37,70.54,71.29,32200.0,45.1818,45.7134,45.1818,45.6621,32200.0
2014-07-17 10:00:00,71.25,71.38,71.06,71.35,46200.0,45.6365,45.7198,45.5148,45.7006,46200.0
2014-07-17 10:30:00,71.33,71.45,71.15,71.16,52700.0,45.6878,45.7646,45.5725,45.5789,52700.0
2014-07-17 11:00:00,71.14,71.18,70.79,70.79,37200.0,45.5661,45.5917,45.3419,45.3419,37200.0
2014-07-17 11:30:00,70.79,70.94,70.69,70.85,58500.0,45.3419,45.438,45.2778,45.3803,58500.0
2014-07-17 12:00:00,70.85,70.93,70.66,70.9,74000.0,45.3803,45.4316,45.2586,45.4123,74000.0
2014-07-17 12:30:00,70.9,71.09,70.89,71.03,36300.0,45.4123,45.534,45.4059,45.4956,36300.0
2014-07-17 13:00:00,71.02,71.23,71.02,71.18,52500.0,45.4892,45.6237,45.4892,45.5917,52500.0
2014-07-17 13:30:00,71.2,71.22,70.92,71.04,49800.0,45.6045,45.6173,45.4252,45.502,49800.0
2014-07-17 14:00:00,71.04,71.2,70.98,71.17,45600.0,45.502,45.6045,45.4636,45.5853,45600.0
2014-07-17 14:30:00,71.19,71.43,71.19,71.4,45000.0,45.5981,45.7518,45.5981,45.7326,45000.0
2014-07-17 15:00:00,71.39,71.45,71.07,71.1,156600.0,45.7262,45.7646,45.5212,45.5405,156600.0
2014-07-17 15:30:00,71.09,71.21,70.96,71.14,352700.0,45.534,45.6109,45.4508,45.5661,352700.0
2014-07-18 09:30:00,71.46,72.18,71.09,72.16,168800.0,45.771,46.2322,45.534,46.2194,168800.0
2014-07-18 10:00:00,72.15,72.38,71.83,72.35,88100.0,46.213,46.3603,46.008,46.3411,88100.0
2014-07-18 10:30:00,72.35,72.67,72.28,72.67,84200.0,46.3411,46.5461,46.2963,46.5461,84200.0
2014-07-18 11:00:00,72.67,72.73,72.5,72.57,95300.0,46.5461,46.5845,46.4372,46.482,95300.0
2014-07-18 11:30:00,72.56,72.78,72.53,72.67,56000.0,46.4756,46.6165,46.4564,46.5461,56000.0
2014-07-18 12:00:00,72.69,72.94,72.67,72.92,43900.0,46.5589,46.719,46.5461,46.7062,43900.0
2014-07-18 12:30:00,72.95,72.95,72.8,72.87,40600.0,46.7254,46.7254,46.6293,46.6742,40600.0
2014-07-18 13:00:00,72.87,72.87,72.77,72.78,38900.0,46.6742,46.6742,46.6101,46.6165,38900.0
2014-07-18 13:30:00,72.78,72.84,72.58,72.63,122600.0,46.6165,46.6549,46.4884,46.5204,122600.0
2014-07-18 14:00:00,72.63,72.7,72.52,72.69,88300.0,46.5204,46.5653,46.45,46.5589,88300.0
2014-07-18 14:30:00,72.68,72.76,72.61,72.61,60700.0,46.5525,46.6037,46.5076,46.5076,60700.0
2014-07-18 15:00:00,72.6,72.6,72.41,72.41,77600.0,46.5012,46.5012,46.3795,46.3795,77600.0
2014-07-18 15:30:00,72.42,72.51,72.41,72.47,155600.0,46.3859,46.4436,46.3795,46.418,155600.0
2014-07-21 09:30:00,72.21,72.66,71.88,72.46,120700.0,46.2514,46.5397,46.0401,46.4115,120700.0
2014-07-21 10:00:00,72.45,72.89,72.45,72.89,158300.0,46.4051,46.687,46.4051,46.687,158300.0
2014-07-21 10:30:00,72.86,73.27,72.86,73.2,306800.0,46.6678,46.9304,46.6678,46.8855,306800.0
2014-07-21 11:00:00,73.2,73.4,73.07,73.4,97600.0,46.8855,47.0136,46.8023,47.0136,97600.0
2014-07-21 11:30:00,73.38,73.39,73.09,73.28,61000.0,47.0008,47.0072,46.8151,46.9368,61000.0
2014-07-21 12:00:00,73.29,73.32,73.05,73.08,49200.0,46.9432,46.9624,46.7895,46.8087,49200.0
2014-07-21 12:30:00,73.1,73.17,73.0,73.01,31200.0,46.8215,46.8663,46.7574,46.7638,31200.0
2014-07-21 13:00:00,73.01,73.25,73.01,73.23,44400.0,46.7638,46.9176,46.7638,46.9047,44400.0
2014-07-21 13:30:00,73.22,73.39,73.19,73.34,40400.0,46.8983,47.0072,46.8791,46.9752,40400.0
2014-07-21 14:00:00,73.35,73.45,73.34,73.35,71900.0,46.9816,47.0457,46.9752,46.9816,71900.0
2014-07-21 14:30:00,73.34,73.4,73.32,73.37,40600.0,46.9752,47.0136,46.9624,46.9944,40600.0
2014-07-21 15:00:00,73.36,73.41,73.32,73.38,65400.0,46.988,47.02,46.9624,47.0008,65400.0
2014-07-21 15:30:00,73.38,73.46,73.33,73.38,250600.0,47.0008,47.0521,46.9688,47.0008,250600.0
2014-07-22 09:30:00,73.46,74.21,73.46,73.98,129400.0,47.0521,47.5324,47.0521,47.3851,129400.0
2014-07-22 10:00:00,73.97,74.43,73.97,74.4,76500.0,47.3787,47.6734,47.3787,47.6541,76500.0
2014-07-22 10:30:00,74.42,74.43,74.17,74.17,52300.0,47.667,47.6734,47.5068,47.5068,52300.0
2014-07-22 11:00:00,74.16,74.59,74.16,74.58,82600.0,47.5004,47.7758,47.5004,47.7694,82600.0
2014-07-22 11:30:00,74.58,74.62,74.39,74.4,63100.0,47.7694,47.7951,47.6477,47.6541,63100.0
2014-07-22 12:00:00,74.41,74.52,74.4,74.51,68500.0,47.6605,47.731,47.6541,47.7246,68500.0
2014-07-22 12:30:00,74.51,74.59,74.48,74.56,42700.0,47.7246,47.7758,47.7054,47.7566,42700.0
2014-07-22 13:00:00,74.55,74.6,74.51,74.56,45900.0,47.7502,47.7822,47.7246,47.7566,45900.0
2014-07-22 13:30:00,74.56,74.73,74.55,74.73,68300.0,47.7566,47.8655,47.7502,47.8655,68300.0
2014-07-22 14:00:00,74.73,74.75,74.62,74.75,60300.0,47.8655,47.8783,47.7951,47.8783,60300.0
2014-07-22 14:30:00,74.76,74.76,74.48,74.61,81900.0,47.8847,47.8847,47.7054,47.7886,81900.0
2014-07-22 15:00:00,74.58,74.7,74.54,74.7,78400.0,47.7694,47.8463,47.7438,47.8463,78400.0
2014-07-22 15:30:00,74.7,74.72,74.57,74.59,265400.0,47.8463,47.8591,47.763,47.7758,265400.0
2014-07-23 09:30:00,74.54,74.58,73.77,74.03,83000.0,47.7438,47.7694,47.2506,47.4172,83000.0
2014-07-23 10:00:00,74.03,74.29,73.98,74.29,36100.0,47.4172,47.5837,47.3851,47.5837,36100.0
2014-07-23 10:30:00,74.32,74.44,74.29,74.35,39100.0,47.6029,47.6798,47.5837,47.6221,39100.0
2014-07-23 11:00:00,74.33,74.51,74.31,74.49,37200.0,47.6093,47.7246,47.5965,47.7118,37200.0
2014-07-23 11:30:00,74.48,74.84,74.48,74.84,106600.0,47.7054,47.936,47.7054,47.936,106600.0
2014-07-23 12:00:00,74.84,75.04,74.81,74.97,169000.0,47.936,48.0641,47.9168,48.0192,169000.0
2014-07-23 12:30:00,74.97,75.0,74.96,75.0,145900.0,48.0192,48.0384,48.0128,48.0384,145900.0
2014-07-23 13:00:00,75.0,75.01,74.96,74.98,102000.0,48.0384,48.0449,48.0128,48.0256,102000.0
2014-07-23 13:30:00,74.97,75.1,74.95,74.98,115500.0,48.0192,48.1025,48.0064,48.0256,115500.0
2014-07-23 14:00:00,74.98,75.0,74.78,74.79,136000.0,48.0256,48.0384,47.8975,47.9039,136000.0
2014-07-23 14:30:00,74.8,75.0,74.78,74.82,197700.0,47.9103,48.0384,47.8975,47.9232,197700.0
2014-07-23 15:00:00,74.83,74.99,74.77,74.89,117000.0,47.9296,48.032,47.8911,47.968,117000.0
2014-07-23 15:30:00,74.89,75.0,74.85,74.89,308600.0,47.968,48.0384,47.9424,47.968,308600.0
2014-07-24 09:30:00,74.91,75.22,74.79,75.12,137700.0,47.9808,48.1794,47.9039,48.1153,137700.0
2014-07-24 10:00:00,75.1,75.31,75.07,75.13,91700.0,48.1025,48.237,48.0833,48.1217,91700.0
2014-07-24 10:30:00,75.1,75.25,75.1,75.23,70000.0,48.1025,48.1986,48.1025,48.1858,70000.0
2014-07-24 11:00:00,75.23,75.62,75.23,75.61,79300.0,48.1858,48.4356,48.1858,48.4292,79300.0
2014-07-24 11:30:00,75.61,75.81,75.58,75.77,79500.0,48.4292,48.5573,48.4099,48.5316,79500.0
2014-07-24 12:00:00,75.75,75.89,75.6,75.63,115200.0,48.5188,48.6085,48.4228,48.442,115200.0
2014-07-24 12:30:00,75.61,75.68,75.56,75.57,57200.0,48.4292,48.474,48.3971,48.4035,57200.0
2014-07-24 13:00:00,75.58,75.58,75.34,75.47,34400.0,48.4099,48.4099,48.2562,48.3395,34400.0
2014-07-24 13:30:00,75.45,75.54,75.39,75.54,24100.0,48.3267,48.3843,48.2882,48.3843,24100.0
2014-07-24 14:00:00,75.53,75.54,75.46,75.53,26200.0,48.3779,48.3843,48.3331,48.3779,26200.0
2014-07-24 14:30:00,75.54,75.55,75.29,75.31,65800.0,48.3843,48.3907,48.2242,48.237,65800.0
2014-07-24 15:00:00,75.31,75.52,75.3,75.47,169500.0,48.237,48.3715,48.2306,48.3395,169500.0
2014-07-24 15:30:00,75.48,75.53,75.36,75.36,222500.0,48.3459,48.3779,48.269,48.269,222500.0
2014-07-25 09:30:00,75.03,75.16,74.5,74.76,418500.0,48.0577,48.1409,47.7182,47.8847,418500.0
2014-07-25 10:00:00,74.75,74.8,74.67,74.75,89400.0,47.8783,47.9103,47.8271,47.8783,89400.0
2014-07-25 10:30:00,74.74,74.91,74.7,74.75,56400.0,47.8719,47.9808,47.8463,47.8783,56400.0
2014-07-25 11:00:00,74.72,74.99,74.66,74.98,61200.0,47.8591,48.032,47.8207,48.0256,61200.0
2014-07-25 11:30:00,74.97,75.52,74.95,75.52,126300.0,48.0192,48.3715,48.0064,48.3715,126300.0
2014-07-25 12:00:00,75.5,75.59,75.29,75.3,43900.0,48.3587,48.4164,48.2242,48.2306,43900.0
2014-07-25 12:30:00,75.29,75.33,75.15,75.28,177400.0,48.2242,48.2498,48.1345,48.2178,177400.0
2014-07-25 13:00:00,75.28,75.34,74.99,75.05,79100.0,48.2178,48.2562,48.032,48.0705,79100.0
2014-07-25 13:30:00,75.04,75.09,74.93,74.96,46800.0,48.0641,48.0961,47.9936,48.0128,46800.0
2014-07-25 14:00:00,74.96,74.98,74.9,74.94,23800.0,48.0128,48.0256,47.9744,48.0,23800.0
2014-07-25 14:30:00,74.96,75.02,74.94,74.98,60500.0,48.0128,48.0513,48.0,48.0256,60500.0
2014-07-25 15:00:00,74.97,75.12,74.97,75.11,75600.0,48.0192,48.1153,48.0192,48.1089,75600.0
2014-07-25 15:30:00,75.11,75.13,75.0,75.03,257300.0,48.1089,48.1217,48.0384,48.0577,257300.0
2014-07-28 09:30:00,75.15,75.23,74.57,74.69,85600.0,48.1345,48.1858,47.763,47.8399,85600.0
2014-07-28 10:00:00,74.7,74.75,74.53,74.55,73200.0,47.8463,47.8783,47.7374,47.7502,73200.0
2014-07-28 10:30:00,74.55,74.78,74.15,74.59,220700.0,47.7502,47.8975,47.494,47.7758,220700.0
2014-07-28 11:00:00,74.58,74.81,74.57,74.8,42000.0,47.7694,47.9168,47.763,47.9103,42000.0
2014-07-28 11:30:00,74.81,74.94,74.8,74.8,36400.0,47.9168,48.0,47.9103,47.9103,36400.0
2014-07-28 12:00:00,74.79,74.92,74.78,74.86,36800.0,47.9039,47.9872,47.8975,47.9488,36800.0
2014-07-28 12:30:00,74.85,74.98,74.82,74.97,19200.0,47.9424,48.0256,47.9232,48.0192,19200.0
2014-07-28 13:00:00,74.96,75.18,74.94,75.17,20300.0,48.0128,48.1537,48.0,48.1473,20300.0
2014-07-28 13:30:00,75.16,75.45,75.16,75.27,55000.0,48.1409,48.3267,48.1409,48.2114,55000.0
2014-07-28 14:00:00,75.28,75.42,75.24,75.24,54000.0,48.2178,48.3075,48.1922,48.1922,54000.0
2014-07-28 14:30:00,75.23,75.29,75.19,75.26,64900.0,48.1858,48.2242,48.1601,48.205,64900.0
2014-07-28 15:00:00,75.26,75.26,75.16,75.16,53800.0,48.205,48.205,48.1409,48.1409,53800.0
2014-07-28 15:30:00,75.17,75.21,75.05,75.13,216500.0,48.1473,48.173,48.0705,48.1217,216500.0
2014-07-29 09:30:00,75.11,75.55,74.96,75.45,71800.0,48.1089,48.3907,48.0128,48.3267,71800.0
2014-07-29 10:00:00,75.49,75.71,75.44,75.62,86900.0,48.3523,48.4932,48.3203,48.4356,86900.0
2014-07-29 10:30:00,75.63,75.74,75.6,75.66,89000.0,48.442,48.5124,48.4228,48.4612,89000.0
2014-07-29 11:00:00,75.68,75.68,75.39,75.48,56200.0,48.474,48.474,48.2882,48.3459,56200.0
2014-07-29 11:30:00,75.48,75.65,75.36,75.62,58600.0,48.3459,48.4548,48.269,48.4356,58600.0
2014-07-29 12:00:00,75.6,75.73,75.44,75.71,44400.0,48.4228,48.506,48.3203,48.4932,44400.0
2014-07-29 12:30:00,75.71,75.81,75.7,75.81,43500.0,48.4932,48.5573,48.4868,48.5573,43500.0
2014-07-29 13:00:00,75.81,75.87,75.72,75.87,49200.0,48.5573,48.5957,48.4996,48.5957,49200.0
2014-07-29 13:30:00,75.87,75.9,75.76,75.78,32800.0,48.5957,48.6149,48.5252,48.538,32800.0
2014-07-29 14:00:00,75.77,75.8,75.49,75.59,36900.0,48.5316,48.5509,48.3523,48.4164,36900.0
2014-07-29 14:30:00,75.57,75.74,75.57,75.72,51500.0,48.4035,48.5124,48.4035,48.4996,51500.0
2014-07-29 15:00:00,75.7,75.89,75.65,75.77,198300.0,48.4868,48.6085,48.4548,48.5316,198300.0
2014-07-29 15:30:00,75.76,75.78,75.47,75.52,321400.0,48.5252,48.538,48.3395,48.3715,321400.0
2014-07-30 09:30:00,75.9,76.14,75.41,75.51,97100.0,48.6149,48.7686,48.3011,48.3651,97100.0
2014-07-30 10:00:00,75.53,75.61,75.26,75.52,71900.0,48.3779,48.4292,48.205,48.3715,71900.0
2014-07-30 10:30:00,75.52,75.78,75.46,75.53,84400.0,48.3715,48.538,48.3331,48.3779,84400.0
2014-07-30 11:00:00,75.53,75.57,75.39,75.5,82900.0,48.3779,48.4035,48.2882,48.3587,82900.0
2014-07-30 11:30:00,75.5,75.53,75.23,75.26,85500.0,48.3587,48.3779,48.1858,48.205,85500.0
2014-07-30 12:00:00,75.27,75.48,75.23,75.43,45400.0,48.2114,48.3459,48.1858,48.3139,45400.0
2014-07-30 12:30:00,75.44,75.56,75.39,75.48,44100.0,48.3203,48.3971,48.2882,48.3459,44100.0
2014-07-30 13:00:00,75.51,75.61,75.42,75.53,32000.0,48.3651,48.4292,48.3075,48.3779,32000.0
2014-07-30 13:30:00,75.51,75.76,75.51,75.7,49000.0,48.3651,48.5252,48.3651,48.4868,49000.0
2014-07-30 14:00:00,75.72,76.22,75.6,76.05,103200.0,48.4996,48.8199,48.4228,48.711,103200.0
2014-07-30 14:30:00,76.05,76.08,75.7,75.73,107000.0,48.711,48.7302,48.4868,48.506,107000.0
2014-07-30 15:00:00,75.72,75.91,75.64,75.88,165800.0,48.4996,48.6213,48.4484,48.6021,165800.0
2014-07-30 15:30:00,75.86,75.95,75.69,75.84,337300.0,48.5893,48.6469,48.4804,48.5765,337300.0
2014-07-31 09:30:00,74.5,75.49,73.6,74.3,241900.0,47.7182,48.3523,47.1417,47.5901,241900.0
2014-07-31 10:00:00,74.33,74.45,74.0,74.04,167700.0,47.6093,47.6862,47.3979,47.4236,167700.0
2014-07-31 10:30:00,74.0,74.13,73.72,73.75,217100.0,47.3979,47.4812,47.2186,47.2378,217100.0
2014-07-31 11:00:00,73.75,74.02,73.74,73.89,90400.0,47.2378,47.4107,47.2314,47.3275,90400.0
2014-07-31 11:30:00,73.88,74.07,73.73,73.78,83000.0,47.3211,47.4428,47.225,47.257,83000.0
2014-07-31 12:00:00,73.81,73.83,73.65,73.72,70200.0,47.2762,47.289,47.1738,47.2186,70200.0
2014-07-31 12:30:00,73.73,73.86,73.7,73.76,40700.0,47.225,47.3083,47.2058,47.2442,40700.0
2014-07-31 13:00:00,73.77,73.8,73.65,73.75,56600.0,47.2506,47.2698,47.1738,47.2378,56600.0
2014-07-31 13:30:00,73.75,74.01,73.73,73.97,64300.0,47.2378,47.4043,47.225,47.3787,64300.0
2014-07-31 14:00:00,73.98,74.35,73.9,74.32,96500.0,47.3851,47.6221,47.3339,47.6029,96500.0
2014-07-31 14:30:00,74.34,74.34,73.92,73.96,57700.0,47.6157,47.6157,47.3467,47.3723,57700.0
2014-07-31 15:00:00,73.94,74.08,73.82,73.91,137700.0,47.3595,47.4492,47.2826,47.3403,137700.0
2014-07-31 15:30:00,73.91,74.11,73.69,73.98,460300.0,47.3403,47.4684,47.1994,47.3851,460300.0
2014-08-01 09:30:00,73.71,73.92,73.35,73.67,140700.0,47.2122,47.3467,46.9816,47.1866,140700.0
2014-08-01 10:00:00,73.67,73.86,73.44,73.81,88100.0,47.1866,47.3083,47.0393,47.2762,88100.0
2014-08-01 10:30:00,73.8,73.87,73.47,73.64,57300.0,47.2698,47.3147,47.0585,47.1674,57300.0
2014-08-01 11:00:00,73.62,73.64,73.48,73.58,109400.0,47.1545,47.1674,47.0649,47.1289,109400.0
2014-08-01 11:30:00,73.58,73.8,73.5,73.55,73300.0,47.1289,47.2698,47.0777,47.1097,73300.0
2014-08-01 12:00:00,73.57,73.7,73.46,73.59,85100.0,47.1225,47.2058,47.0521,47.1353,85100.0
2014-08-01 12:30:00,73.61,73.7,73.46,73.66,72000.0,47.1481,47.2058,47.0521,47.1802,72000.0
2014-08-01 13:00:00,73.68,74.17,73.58,74.17,56300.0,47.193,47.5068,47.1289,47.5068,56300.0
2014-08-01 13:30:00,74.18,74.44,74.04,74.43,73500.0,47.5132,47.6798,47.4236,47.6734,73500.0
2014-08-01 14:00:00,74.42,74.68,74.35,74.55,98600.0,47.667,47.8335,47.6221,47.7502,98600.0
2014-08-01 14:30:00,74.55,74.64,74.37,74.49,86100.0,47.7502,47.8079,47.6349,47.7118,86100.0
2014-08-01 15:00:00,74.48,74.59,74.39,74.4,156000.0,47.7054,47.7758,47.6477,47.6541,156000.0
2014-08-01 15:30:00,74.4,74.44,74.13,74.18,288800.0,47.6541,47.6798,47.4812,47.5132,288800.0
2014-08-04 09:30:00,74.33,74.34,73.93,74.07,94600.0,47.6093,47.6157,47.3531,47.4428,94600.0
2014-08-04 10:00:00,74.05,74.14,73.86,73.94,48300.0,47.43,47.4876,47.3083,47.3595,48300.0
2014-08-04 10:30:00,73.95,74.05,73.77,73.87,68000.0,47.3659,47.43,47.2506,47.3147,68000.0
2014-08-04 11:00:00,73.86,74.06,73.71,74.06,67100.0,47.3083,47.4364,47.2122,47.4364,67100.0
2014-08-04 11:30:00,74.05,74.1,73.97,74.07,61700.0,47.43,47.462,47.3787,47.4428,61700.0
2014-08-04 12:00:00,74.07,74.4,74.05,74.33,57500.0,47.4428,47.6541,47.43,47.6093,57500.0
2014-08-04 12:30:00,74.36,74.36,74.19,74.3,18400.0,47.6285,47.6285,47.5196,47.5901,18400.0
2014-08-04 13:00:00,74.3,74.31,74.13,74.22,254300.0,47.5901,47.5965,47.4812,47.5388,254300.0
2014-08-04 13:30:00,74.21,74.25,74.13,74.16,117100.0,47.5324,47.5581,47.4812,47.5004,117100.0
2014-08-04 14:00:00,74.2,74.2,74.09,74.16,30300.0,47.526,47.526,47.4556,47.5004,30300.0
2014-08-04 14:30:00,74.15,74.23,74.15,74.18,152400.0,47.494,47.5453,47.494,47.5132,152400.0
2014-08-04 15:00:00,74.19,74.21,74.14,74.17,150100.0,47.5196,47.5324,47.4876,47.5068,150100.0
2014-08-04 15:30:00,74.18,74.24,74.1,74.19,378700.0,47.5132,47.5517,47.462,47.5196,378700.0
2014-08-05 09:30:00,73.9,74.12,73.37,73.63,134800.0,47.3339,47.4748,46.9944,47.1609,134800.0
2014-08-05 10:00:00,73.58,73.77,73.52,73.77,78800.0,47.1289,47.2506,47.0905,47.2506,78800.0
2014-08-05 10:30:00,73.76,73.85,73.53,73.58,100300.0,47.2442,47.3019,47.0969,47.1289,100300.0
2014-08-05 11:00:00,73.59,73.8,73.58,73.64,61400.0,47.1353,47.2698,47.1289,47.1674,61400.0
2014-08-05 11:30:00,73.64,73.74,73.55,73.57,104300.0,47.1674,47.2314,47.1097,47.1225,104300.0
2014-08-05 12:00:00,73.59,73.72,73.52,73.7,130800.0,47.1353,47.2186,47.0905,47.2058,130800.0
2014-08-05 12:30:00,73.7,73.71,73.56,73.67,38700.0,47.2058,47.2122,47.1161,47.1866,38700.0
2014-08-05 13:00:00,73.67,73.73,73.62,73.7,54600.0,47.1866,47.225,47.1545,47.2058,54600.0
2014-08-05 13:30:00,73.7,73.7,73.28,73.4,110100.0,47.2058,47.2058,46.9368,47.0136,110100.0
2014-08-05 14:00:00,73.4,73.46,73.22,73.46,125600.0,47.0136,47.0521,46.8983,47.0521,125600.0
2014-08-05 14:30:00,73.47,73.55,73.38,73.47,86200.0,47.0585,47.1097,47.0008,47.0585,86200.0
2014-08-05 15:00:00,73.44,73.59,73.39,73.46,111200.0,47.0393,47.1353,47.0072,47.0521,111200.0
2014-08-05 15:30:00,73.46,73.71,73.45,73.65,584700.0,47.0521,47.2122,47.0457,47.1738,584700.0
2014-08-06 09:30:00,73.55,74.37,73.44,74.19,91600.0,47.1097,47.6349,47.0393,47.5196,91600.0
2014-08-06 10:00:00,74.17,74.45,74.08,74.45,54600.0,47.5068,47.6862,47.4492,47.6862,54600.0
2014-08-06 10:30:00,74.45,74.48,74.16,74.37,69400.0,47.6862,47.7054,47.5004,47.6349,69400.0
2014-08-06 11:00:00,74.37,74.37,74.22,74.22,52600.0,47.6349,47.6349,47.5388,47.5388,52600.0
2014-08-06 11:30:00,74.22,74.35,74.11,74.33,49800.0,47.5388,47.6221,47.4684,47.6093,49800.0
2014-08-06 12:00:00,74.34,74.36,74.2,74.28,46100.0,47.6157,47.6285,47.526,47.5773,46100.0
2014-08-06 12:30:00,74.28,74.35,74.17,74.18,47000.0,47.5773,47.6221,47.5068,47.5132,47000.0
2014-08-06 13:00:00,74.17,74.18,73.93,73.94,51100.0,47.5068,47.5132,47.3531,47.3595,51100.0
2014-08-06 13:30:00,73.97,74.03,73.68,73.71,63700.0,47.3787,47.4172,47.193,47.2122,63700.0
2014-08-06 14:00:00,73.69,73.76,73.66,73.72,88500.0,47.1994,47.2442,47.1802,47.2186,88500.0
2014-08-06 14:30:00,73.72,73.8,73.65,73.68,114500.0,47.2186,47.2698,47.1738,47.193,114500.0
2014-08-06 15:00:00,73.66,73.72,73.62,73.69,179200.0,47.1802,47.2186,47.1545,47.1994,179200.0
2014-08-06 15:30:00,73.7,73.71,73.57,73.59,391500.0,47.2058,47.2122,47.1225,47.1353,391500.0
2014-08-07 09:30:00,74.05,74.05,73.18,73.42,115400.0,47.43,47.43,46.8727,47.0264,115400.0
2014-08-07 10:00:00,73.44,73.51,73.28,73.36,113300.0,47.0393,47.0841,46.9368,46.988,113300.0
2014-08-07 10:30:00,73.35,73.51,73.13,73.37,118100.0,46.9816,47.0841,46.8407,46.9944,118100.0
2014-08-07 11:00:00,73.36,73.43,73.22,73.28,61700.0,46.988,47.0328,46.8983,46.9368,61700.0
2014-08-07 11:30:00,73.27,73.43,73.17,73.31,96700.0,46.9304,47.0328,46.8663,46.956,96700.0
2014-08-07 12:00:00,73.32,73.38,73.14,73.17,41000.0,46.9624,47.0008,46.8471,46.8663,41000.0
2014-08-07 12:30:00,73.16,73.25,73.02,73.18,33500.0,46.8599,46.9176,46.7702,46.8727,33500.0
2014-08-07 13:00:00,73.18,73.36,73.18,73.3,29000.0,46.8727,46.988,46.8727,46.9496,29000.0
2014-08-07 13:30:00,73.32,73.35,73.25,73.31,34500.0,46.9624,46.9816,46.9176,46.956,34500.0
2014-08-07 14:00:00,73.29,73.35,73.23,73.25,37300.0,46.9432,46.9816,46.9047,46.9176,37300.0
2014-08-07 14:30:00,73.26,73.33,73.24,73.26,64500.0,46.924,46.9688,46.9111,46.924,64500.0
2014-08-07 15:00:00,73.26,73.33,73.16,73.21,185500.0,46.924,46.9688,46.8599,46.8919,185500.0
2014-08-07 15:30:00,73.22,73.29,73.13,73.2,449800.0,46.8983,46.9432,46.8407,46.8855,449800.0
2014-08-08 09:30:00,73.5,73.62,73.18,73.2,93000.0,47.0777,47.1545,46.8727,46.8855,93000.0
2014-08-08 10:00:00,73.18,73.27,72.91,73.16,222900.0,46.8727,46.9304,46.6998,46.8599,222900.0
2014-08-08 10:30:00,73.11,73.27,73.11,73.15,100500.0,46.8279,46.9304,46.8279,46.8535,100500.0
2014-08-08 11:00:00,73.17,73.27,73.15,73.21,399200.0,46.8663,46.9304,46.8535,46.8919,399200.0
2014-08-08 11:30:00,73.21,73.25,73.19,73.19,87700.0,46.8919,46.9176,46.8791,46.8791,87700.0
2014-08-08 12:00:00,73.2,73.25,73.17,73.18,37300.0,46.8855,46.9176,46.8663,46.8727,37300.0
2014-08-08 12:30:00,73.17,73.21,73.13,73.19,59000.0,46.8663,46.8919,46.8407,46.8791,59000.0
2014-08-08 13:00:00,73.18,73.49,73.18,73.29,249400.0,46.8727,47.0713,46.8727,46.9432,249400.0
2014-08-08 13:30:00,73.28,73.34,73.26,73.29,121100.0,46.9368,46.9752,46.924,46.9432,121100.0
2014-08-08 14:00:00,73.29,73.33,73.23,73.33,70600.0,46.9432,46.9688,46.9047,46.9688,70600.0
2014-08-08 14:30:00,73.32,73.32,73.23,73.25,131100.0,46.9624,46.9624,46.9047,46.9176,131100.0
2014-08-08 15:00:00,73.24,73.28,73.23,73.27,162500.0,46.9111,46.9368,46.9047,46.9304,162500.0
2014-08-08 15:30:00,73.28,73.53,73.25,73.34,499400.0,46.9368,47.0969,46.9176,46.9752,499400.0
2014-08-11 09:30:00,73.69,73.92,73.45,73.55,176300.0,47.1994,47.3467,47.0457,47.1097,176300.0
2014-08-11 10:00:00,73.54,73.6,73.37,73.39,96100.0,47.1033,47.1417,46.9944,47.0072,96100.0
2014-08-11 10:30:00,73.41,73.62,73.41,73.54,55000.0,47.02,47.1545,47.02,47.1033,55000.0
2014-08-11 11:00:00,73.53,73.63,73.49,73.59,58500.0,47.0969,47.1609,47.0713,47.1353,58500.0
2014-08-11 11:30:00,73.6,73.63,73.51,73.61,55600.0,47.1417,47.1609,47.0841,47.1481,55600.0
2014-08-11 12:00:00,73.62,73.62,73.55,73.56,51200.0,47.1545,47.1545,47.1097,47.1161,51200.0
2014-08-11 12:30:00,73.55,73.58,73.51,73.51,83900.0,47.1097,47.1289,47.0841,47.0841,83900.0
2014-08-11 13:00:00,73.51,73.58,73.45,73.45,44100.0,47.0841,47.1289,47.0457,47.0457,44100.0
2014-08-11 13:30:00,73.45,73.56,73.37,73.4,37700.0,47.0457,47.1161,46.9944,47.0136,37700.0
2014-08-11 14:00:00,73.39,73.42,73.33,73.37,33300.0,47.0072,47.0264,46.9688,46.9944,33300.0
2014-08-11 14:30:00,73.38,73.42,73.33,73.35,39300.0,47.0008,47.0264,46.9688,46.9816,39300.0
2014-08-11 15:00:00,73.36,73.41,73.31,73.32,62100.0,46.988,47.02,46.956,46.9624,62100.0
2014-08-11 15:30:00,73.31,73.39,73.28,73.37,293800.0,46.956,47.0072,46.9368,46.9944,293800.0
2014-08-12 09:30:00,73.25,73.53,73.21,73.38,55300.0,46.9176,47.0969,46.8919,47.0008,55300.0
2014-08-12 10:00:00,73.45,73.48,73.26,73.35,78500.0,47.0457,47.0649,46.924,46.9816,78500.0
2014-08-12 10:30:00,73.37,73.38,73.21,73.28,48100.0,46.9944,47.0008,46.8919,46.9368,48100.0
2014-08-12 11:00:00,73.27,73.35,73.15,73.33,83200.0,46.9304,46.9816,46.8535,46.9688,83200.0
2014-08-12 11:30:00,73.33,73.34,73.17,73.25,87900.0,46.9688,46.9752,46.8663,46.9176,87900.0
2014-08-12 12:00:00,73.24,73.26,73.14,73.17,45600.0,46.9111,46.924,46.8471,46.8663,45600.0
2014-08-12 12:30:00,73.16,73.27,73.16,73.17,88600.0,46.8599,46.9304,46.8599,46.8663,88600.0
2014-08-12 13:00:00,73.17,73.22,73.14,73.19,166900.0,46.8663,46.8983,46.8471,46.8791,166900.0
2014-08-12 13:30:00,73.2,73.21,73.04,73.08,145000.0,46.8855,46.8919,46.783,46.8087,145000.0
2014-08-12 14:00:00,73.1,73.11,72.95,73.0,175300.0,46.8215,46.8279,46.7254,46.7574,175300.0
2014-08-12 14:30:00,73.02,73.22,73.0,73.13,53800.0,46.7702,46.8983,46.7574,46.8407,53800.0
2014-08-12 15:00:00,73.13,73.31,73.1,73.21,108000.0,46.8407,46.956,46.8215,46.8919,108000.0
2014-08-12 15:30:00,73.21,73.25,73.12,73.2,363600.0,46.8919,46.9176,46.8343,46.8855,363600.0
2014-08-13 09:30:00,72.25,73.7,72.25,73.43,75000.0,46.277,47.2058,46.277,47.0328,75000.0
2014-08-13 10:00:00,73.44,73.55,73.26,73.37,82500.0,47.0393,47.1097,46.924,46.9944,82500.0
2014-08-13 10:30:00,73.38,73.41,73.3,73.34,63900.0,47.0008,47.02,46.9496,46.9752,63900.0
2014-08-13 11:00:00,73.34,73.48,73.34,73.4,203100.0,46.9752,47.0649,46.9752,47.0136,203100.0
2014-08-13 11:30:00,73.4,73.5,73.37,73.48,137900.0,47.0136,47.0777,46.9944,47.0649,137900.0
2014-08-13 12:00:00,73.47,73.51,73.39,73.48,82200.0,47.0585,47.0841,47.0072,47.0649,82200.0
2014-08-13 12:30:00,73.48,73.51,73.39,73.46,77700.0,47.0649,47.0841,47.0072,47.0521,77700.0
2014-08-13 13:00:00,73.46,73.5,73.42,73.47,67800.0,47.0521,47.0777,47.0264,47.0585,67800.0
2014-08-13 13:30:00,73.47,73.5,73.44,73.46,104300.0,47.0585,47.0777,47.0393,47.0521,104300.0
2014-08-13 14:00:00,73.47,73.65,73.37,73.61,173500.0,47.0585,47.1738,46.9944,47.1481,173500.0
2014-08-13 14:30:00,73.61,73.67,73.52,73.58,53900.0,47.1481,47.1866,47.0905,47.1289,53900.0
2014-08-13 15:00:00,73.59,73.65,73.53,73.54,88900.0,47.1353,47.1738,47.0969,47.1033,88900.0
2014-08-13 15:30:00,73.55,73.58,73.46,73.52,209800.0,47.1097,47.1289,47.0521,47.0905,209800.0
2014-08-14 09:30:00,73.54,73.75,73.45,73.49,49300.0,47.1033,47.2378,47.0457,47.0713,49300.0
2014-08-14 10:00:00,73.5,73.6,73.36,73.51,55200.0,47.0777,47.1417,46.988,47.0841,55200.0
2014-08-14 10:30:00,73.52,73.6,73.46,73.51,54800.0,47.0905,47.1417,47.0521,47.0841,54800.0
2014-08-14 11:00:00,73.49,73.53,73.46,73.5,38600.0,47.0713,47.0969,47.0521,47.0777,38600.0
2014-08-14 11:30:00,73.48,73.52,73.46,73.5,31100.0,47.0649,47.0905,47.0521,47.0777,31100.0
2014-08-14 12:00:00,73.5,73.51,73.48,73.49,31500.0,47.0777,47.0841,47.0649,47.0713,31500.0
2014-08-14 12:30:00,73.49,73.62,73.48,73.6,10700.0,47.0713,47.1545,47.0649,47.1417,10700.0
2014-08-14 13:00:00,73.61,73.62,73.47,73.56,61100.0,47.1481,47.1545,47.0585,47.1161,61100.0
2014-08-14 13:30:00,73.54,73.55,73.45,73.51,28700.0,47.1033,47.1097,47.0457,47.0841,28700.0
2014-08-14 14:00:00,73.51,73.57,73.49,73.52,103900.0,47.0841,47.1225,47.0713,47.0905,103900.0
2014-08-14 14:30:00,73.52,73.54,73.5,73.52,55100.0,47.0905,47.1033,47.0777,47.0905,55100.0
2014-08-14 15:00:00,73.52,73.54,73.49,73.51,35500.0,47.0905,47.1033,47.0713,47.0841,35500.0
2014-08-14 15:30:00,73.51,73.6,73.47,73.59,205700.0,47.0841,47.1417,47.0585,47.1353,205700.0
2014-08-15 09:30:00,73.95,73.95,73.41,73.59,148600.0,47.3659,47.3659,47.02,47.1353,148600.0
2014-08-15 10:00:00,73.59,73.61,73.51,73.55,38500.0,47.1353,47.1481,47.0841,47.1097,38500.0
2014-08-15 10:30:00,73.55,73.58,72.89,73.14,62700.0,47.1097,47.1289,46.687,46.8471,62700.0
2014-08-15 11:00:00,73.12,73.33,73.06,73.09,214400.0,46.8343,46.9688,46.7959,46.8151,214400.0
2014-08-15 11:30:00,73.1,73.19,72.9,72.99,64900.0,46.8215,46.8791,46.6934,46.751,64900.0
2014-08-15 12:00:00,73.01,73.33,72.9,73.33,50500.0,46.7638,46.9688,46.6934,46.9688,50500.0
2014-08-15 12:30:00,73.34,73.41,73.22,73.35,24500.0,46.9752,47.02,46.8983,46.9816,24500.0
2014-08-15 13:00:00,73.29,73.38,73.22,73.23,25500.0,46.9432,47.0008,46.8983,46.9047,25500.0
2014-08-15 13:30:00,73.22,73.23,73.1,73.15,33200.0,46.8983,46.9047,46.8215,46.8535,33200.0
2014-08-15 14:00:00,73.15,73.38,73.15,73.37,53200.0,46.8535,47.0008,46.8535,46.9944,53200.0
2014-08-15 14:30:00,73.38,73.41,73.24,73.27,98600.0,47.0008,47.02,46.9111,46.9304,98600.0
2014-08-15 15:00:00,73.27,73.29,73.19,73.24,48500.0,46.9304,46.9432,46.8791,46.9111,48500.0
2014-08-15 15:30:00,73.24,73.43,73.22,73.37,240400.0,46.9111,47.0328,46.8983,46.9944,240400.0
2014-08-18 09:30:00,73.94,74.3,73.69,74.16,134100.0,47.3595,47.5901,47.1994,47.5004,134100.0
2014-08-18 10:00:00,74.16,74.26,74.02,74.06,90400.0,47.5004,47.5645,47.4107,47.4364,90400.0
2014-08-18 10:30:00,74.06,74.21,74.02,74.14,98400.0,47.4364,47.5324,47.4107,47.4876,98400.0
2014-08-18 11:00:00,74.14,74.15,74.05,74.09,41800.0,47.4876,47.494,47.43,47.4556,41800.0
2014-08-18 11:30:00,74.1,74.32,73.88,73.99,46700.0,47.462,47.6029,47.3211,47.3915,46700.0
2014-08-18 12:00:00,73.99,74.01,73.87,73.93,38200.0,47.3915,47.4043,47.3147,47.3531,38200.0
2014-08-18 12:30:00,73.92,74.01,73.92,73.95,18000.0,47.3467,47.4043,47.3467,47.3659,18000.0
2014-08-18 13:00:00,73.94,73.96,73.87,73.93,26400.0,47.3595,47.3723,47.3147,47.3531,26400.0
2014-08-18 13:30:00,73.93,73.97,73.9,73.95,28800.0,47.3531,47.3787,47.3339,47.3659,28800.0
2014-08-18 14:00:00,73.95,73.96,73.87,73.9,21100.0,47.3659,47.3723,47.3147,47.3339,21100.0
2014-08-18 14:30:00,73.9,73.91,73.84,73.86,30000.0,47.3339,47.3403,47.2955,47.3083,30000.0
2014-08-18 15:00:00,73.87,73.92,73.83,73.88,69500.0,47.3147,47.3467,47.289,47.3211,69500.0
2014-08-18 15:30:00,73.88,73.89,73.78,73.8,229200.0,47.3211,47.3275,47.257,47.2698,229200.0
2014-08-19 09:30:00,73.84,73.98,73.68,73.78,49000.0,47.2955,47.3851,47.193,47.257,49000.0
2014-08-19 10:00:00,73.81,73.88,73.57,73.57,51100.0,47.2762,47.3211,47.1225,47.1225,51100.0
2014-08-19 10:30:00,73.57,73.75,73.56,73.66,75200.0,47.1225,47.2378,47.1161,47.1802,75200.0
2014-08-19 11:00:00,73.65,73.67,73.59,73.65,33500.0,47.1738,47.1866,47.1353,47.1738,33500.0
2014-08-19 11:30:00,73.66,73.66,73.45,73.57,29000.0,47.1802,47.1802,47.0457,47.1225,29000.0
2014-08-19 12:00:00,73.57,73.7,73.57,73.7,12700.0,47.1225,47.2058,47.1225,47.2058,12700.0
2014-08-19 12:30:00,73.7,73.7,73.5,73.56,24100.0,47.2058,47.2058,47.0777,47.1161,24100.0
2014-08-19 13:00:00,73.56,73.65,73.44,73.45,25800.0,47.1161,47.1738,47.0393,47.0457,25800.0
2014-08-19 13:30:00,73.45,73.47,73.38,73.4,24900.0,47.0457,47.0585,47.0008,47.0136,24900.0
2014-08-19 14:00:00,73.4,73.42,73.35,73.37,43300.0,47.0136,47.0264,46.9816,46.9944,43300.0
2014-08-19 14:30:00,73.37,73.41,73.17,73.17,84800.0,46.9944,47.02,46.8663,46.8663,84800.0
2014-08-19 15:00:00,73.18,73.42,73.17,73.42,82200.0,46.8727,47.0264,46.8663,47.0264,82200.0
2014-08-19 15:30:00,73.42,73.56,73.39,73.51,173800.0,47.0264,47.1161,47.0072,47.0841,173800.0
2014-08-20 09:30:00,73.41,73.93,73.37,73.87,58000.0,47.02,47.3531,46.9944,47.3147,58000.0
2014-08-20 10:00:00,73.88,73.98,73.78,73.8,42200.0,47.3211,47.3851,47.257,47.2698,42200.0
2014-08-20 10:30:00,73.82,74.06,73.76,74.04,55200.0,47.2826,47.4364,47.2442,47.4236,55200.0
2014-08-20 11:00:00,74.01,74.12,74.01,74.05,26800.0,47.4043,47.4748,47.4043,47.43,26800.0
2014-08-20 11:30:00,74.05,74.19,74.03,74.19,119500.0,47.43,47.5196,47.4172,47.5196,119500.0
2014-08-20 12:00:00,74.19,74.22,74.16,74.2,20000.0,47.5196,47.5388,47.5004,47.526,20000.0
2014-08-20 12:30:00,74.19,74.2,74.1,74.13,15600.0,47.5196,47.526,47.462,47.4812,15600.0
2014-08-20 13:00:00,74.13,74.15,74.09,74.12,12800.0,47.4812,47.494,47.4556,47.4748,12800.0
2014-08-20 13:30:00,74.13,74.16,73.92,73.93,33900.0,47.4812,47.5004,47.3467,47.3531,33900.0
2014-08-20 14:00:00,73.94,74.06,73.75,74.0,74400.0,47.3595,47.4364,47.2378,47.3979,74400.0
2014-08-20 14:30:00,74.03,74.21,74.01,74.2,32600.0,47.4172,47.5324,47.4043,47.526,32600.0
2014-08-20 15:00:00,74.21,74.21,74.15,74.2,53200.0,47.5324,47.5324,47.494,47.526,53200.0
2014-08-20 15:30:00,74.2,74.24,74.14,74.16,147600.0,47.526,47.5517,47.4876,47.5004,147600.0
2014-08-21 09:30:00,74.08,74.12,73.92,73.96,74300.0,47.4492,47.4748,47.3467,47.3723,74300.0
2014-08-21 10:00:00,74.0,74.2,73.85,74.2,73200.0,47.3979,47.526,47.3019,47.526,73200.0
2014-08-21 10:30:00,74.2,74.5,74.19,74.4,52700.0,47.526,47.7182,47.5196,47.6541,52700.0
2014-08-21 11:00:00,74.4,74.44,74.28,74.31,45000.0,47.6541,47.6798,47.5773,47.5965,45000.0
2014-08-21 11:30:00,74.33,74.34,74.19,74.24,32500.0,47.6093,47.6157,47.5196,47.5517,32500.0
2014-08-21 12:00:00,74.24,74.3,74.19,74.24,16900.0,47.5517,47.5901,47.5196,47.5517,16900.0
2014-08-21 12:30:00,74.24,74.26,74.19,74.25,17100.0,47.5517,47.5645,47.5196,47.5581,17100.0
2014-08-21 13:00:00,74.22,74.31,74.22,74.31,36400.0,47.5388,47.5965,47.5388,47.5965,36400.0
2014-08-21 13:30:00,74.31,74.35,74.27,74.32,30000.0,47.5965,47.6221,47.5709,47.6029,30000.0
2014-08-21 14:00:00,74.33,74.47,74.27,74.45,43900.0,47.6093,47.699,47.5709,47.6862,43900.0
2014-08-21 14:30:00,74.44,74.52,74.39,74.44,54500.0,47.6798,47.731,47.6477,47.6798,54500.0
2014-08-21 15:00:00,74.44,74.49,74.41,74.44,47000.0,47.6798,47.7118,47.6605,47.6798,47000.0
2014-08-21 15:30:00,74.44,74.7,74.41,74.64,235400.0,47.6798,47.8463,47.6605,47.8079,235400.0
2014-08-22 09:30:00,74.53,74.91,74.22,74.89,81900.0,47.7374,47.9808,47.5388,47.968,81900.0
2014-08-22 10:00:00,74.89,75.13,74.76,75.12,51500.0,47.968,48.1217,47.8847,48.1153,51500.0
2014-08-22 10:30:00,75.14,75.19,74.79,74.81,46200.0,48.1281,48.1601,47.9039,47.9168,46200.0
2014-08-22 11:00:00,74.77,74.83,74.62,74.81,36600.0,47.8911,47.9296,47.7951,47.9168,36600.0
2014-08-22 11:30:00,74.82,74.84,74.67,74.75,43000.0,47.9232,47.936,47.8271,47.8783,43000.0
2014-08-22 12:00:00,74.74,74.76,74.64,74.71,29800.0,47.8719,47.8847,47.8079,47.8527,29800.0
2014-08-22 12:30:00,74.72,74.78,74.7,74.75,18200.0,47.8591,47.8975,47.8463,47.8783,18200.0
2014-08-22 13:00:00,74.75,74.78,74.66,74.68,14000.0,47.8783,47.8975,47.8207,47.8335,14000.0
2014-08-22 13:30:00,74.7,74.77,74.67,74.71,46700.0,47.8463,47.8911,47.8271,47.8527,46700.0
2014-08-22 14:00:00,74.71,74.77,74.7,74.73,35300.0,47.8527,47.8911,47.8463,47.8655,35300.0
2014-08-22 14:30:00,74.73,74.76,74.66,74.76,39200.0,47.8655,47.8847,47.8207,47.8847,39200.0
2014-08-22 15:00:00,74.76,74.9,74.75,74.87,56200.0,47.8847,47.9744,47.8783,47.9552,56200.0
2014-08-22 15:30:00,74.86,74.92,74.74,74.86,188000.0,47.9488,47.9872,47.8719,47.9488,188000.0
2014-08-25 09:30:00,75.33,75.39,74.94,75.39,50300.0,48.2498,48.2882,48.0,48.2882,50300.0
2014-08-25 10:00:00,75.37,75.58,75.33,75.57,75500.0,48.2754,48.4099,48.2498,48.4035,75500.0
2014-08-25 10:30:00,75.57,75.91,75.55,75.91,52100.0,48.4035,48.6213,48.3907,48.6213,52100.0
2014-08-25 11:00:00,75.91,75.99,75.75,75.9,25700.0,48.6213,48.6726,48.5188,48.6149,25700.0
2014-08-25 11:30:00,75.9,75.95,75.82,75.84,35200.0,48.6149,48.6469,48.5637,48.5765,35200.0
2014-08-25 12:00:00,75.85,75.87,75.72,75.77,34900.0,48.5829,48.5957,48.4996,48.5316,34900.0
2014-08-25 12:30:00,75.77,75.81,75.71,75.76,27900.0,48.5316,48.5573,48.4932,48.5252,27900.0
2014-08-25 13:00:00,75.76,75.8,75.67,75.75,30300.0,48.5252,48.5509,48.4676,48.5188,30300.0
2014-08-25 13:30:00,75.75,75.84,75.74,75.81,22400.0,48.5188,48.5765,48.5124,48.5573,22400.0
2014-08-25 14:00:00,75.81,75.83,75.74,75.79,35300.0,48.5573,48.5701,48.5124,48.5445,35300.0
2014-08-25 14:30:00,75.78,75.86,75.76,75.83,43200.0,48.538,48.5893,48.5252,48.5701,43200.0
2014-08-25 15:00:00,75.82,75.84,75.7,75.71,41600.0,48.5637,48.5765,48.4868,48.4932,41600.0
2014-08-25 15:30:00,75.71,75.77,75.58,75.65,227900.0,48.4932,48.5316,48.4099,48.4548,227900.0
2014-08-26 09:30:00,75.37,75.98,75.37,75.95,83700.0,48.2754,48.6662,48.2754,48.6469,83700.0
2014-08-26 10:00:00,75.95,76.06,75.93,76.06,47500.0,48.6469,48.7174,48.6341,48.7174,47500.0
2014-08-26 10:30:00,76.06,76.35,76.0,76.31,48800.0,48.7174,48.9031,48.679,48.8775,48800.0
2014-08-26 11:00:00,76.32,76.39,76.28,76.31,37100.0,48.8839,48.9288,48.8583,48.8775,37100.0
2014-08-26 11:30:00,76.31,76.4,76.3,76.34,31200.0,48.8775,48.9352,48.8711,48.8967,31200.0
2014-08-26 12:00:00,76.34,76.35,76.26,76.31,43800.0,48.8967,48.9031,48.8455,48.8775,43800.0
2014-08-26 12:30:00,76.3,76.34,76.22,76.27,30500.0,48.8711,48.8967,48.8199,48.8519,30500.0
2014-08-26 13:00:00,76.26,76.42,76.25,76.42,75100.0,48.8455,48.948,48.8391,48.948,75100.0
2014-08-26 13:30:00,76.42,76.5,76.38,76.43,46600.0,48.948,48.9992,48.9224,48.9544,46600.0
2014-08-26 14:00:00,76.43,76.66,76.43,76.58,83600.0,48.9544,49.1017,48.9544,49.0505,83600.0
2014-08-26 14:30:00,76.58,76.69,76.53,76.66,98300.0,49.0505,49.1209,49.0184,49.1017,98300.0
2014-08-26 15:00:00,76.67,76.68,76.59,76.59,99400.0,49.1081,49.1145,49.0569,49.0569,99400.0
2014-08-26 15:30:00,76.59,76.59,76.31,76.37,226300.0,49.0569,49.0569,48.8775,48.916,226300.0
2014-08-27 09:30:00,76.24,76.55,76.2,76.4,125600.0,48.8327,49.0312,48.8071,48.9352,125600.0
2014-08-27 10:00:00,76.4,76.4,76.09,76.09,47500.0,48.9352,48.9352,48.7366,48.7366,47500.0
2014-08-27 10:30:00,76.08,76.24,75.99,76.07,52700.0,48.7302,48.8327,48.6726,48.7238,52700.0
2014-08-27 11:00:00,76.08,76.3,76.08,76.21,43000.0,48.7302,48.8711,48.7302,48.8135,43000.0
2014-08-27 11:30:00,76.21,76.26,76.15,76.2,66500.0,48.8135,48.8455,48.775,48.8071,66500.0
2014-08-27 12:00:00,76.2,76.27,76.19,76.26,26700.0,48.8071,48.8519,48.8007,48.8455,26700.0
2014-08-27 12:30:00,76.26,76.36,76.24,76.36,28300.0,48.8455,48.9095,48.8327,48.9095,28300.0
2014-08-27 13:00:00,76.35,76.38,76.34,76.34,19900.0,48.9031,48.9224,48.8967,48.8967,19900.0
2014-08-27 13:30:00,76.34,76.38,76.27,76.36,25900.0,48.8967,48.9224,48.8519,48.9095,25900.0
2014-08-27 14:00:00,76.36,76.45,76.33,76.45,25500.0,48.9095,48.9672,48.8903,48.9672,25500.0
2014-08-27 14:30:00,76.45,76.48,76.35,76.4,49800.0,48.9672,48.9864,48.9031,48.9352,49800.0
2014-08-27 15:00:00,76.4,76.47,76.39,76.47,57300.0,48.9352,48.98,48.9288,48.98,57300.0
2014-08-27 15:30:00,76.47,76.48,76.4,76.47,137700.0,48.98,48.9864,48.9352,48.98,137700.0
2014-08-28 09:30:00,75.94,76.24,75.93,76.12,50600.0,48.6405,48.8327,48.6341,48.7558,50600.0
2014-08-28 10:00:00,76.11,76.36,75.99,76.31,58500.0,48.7494,48.9095,48.6726,48.8775,58500.0
2014-08-28 10:30:00,76.32,76.32,76.14,76.2,26100.0,48.8839,48.8839,48.7686,48.8071,26100.0
2014-08-28 11:00:00,76.23,76.32,76.2,76.3,30700.0,48.8263,48.8839,48.8071,48.8711,30700.0
2014-08-28 11:30:00,76.3,76.42,76.27,76.42,17500.0,48.8711,48.948,48.8519,48.948,17500.0
2014-08-28 12:00:00,76.41,76.48,76.37,76.48,22400.0,48.9416,48.9864,48.916,48.9864,22400.0
2014-08-28 12:30:00,76.49,76.57,76.4,76.51,29500.0,48.9928,49.0441,48.9352,49.0056,29500.0
2014-08-28 13:00:00,76.51,76.61,76.49,76.59,38000.0,49.0056,49.0697,48.9928,49.0569,38000.0
2014-08-28 13:30:00,76.59,76.62,76.59,76.6,26500.0,49.0569,49.0761,49.0569,49.0633,26500.0
2014-08-28 14:00:00,76.59,76.6,76.51,76.51,28000.0,49.0569,49.0633,49.0056,49.0056,28000.0
2014-08-28 14:30:00,76.52,76.65,76.5,76.59,82900.0,49.012,49.0953,48.9992,49.0569,82900.0
2014-08-28 15:00:00,76.58,76.62,76.57,76.59,42200.0,49.0505,49.0761,49.0441,49.0569,42200.0
2014-08-28 15:30:00,76.59,76.69,76.53,76.58,408500.0,49.0569,49.1209,49.0184,49.0505,408500.0
2014-08-29 09:30:00,76.88,76.88,76.63,76.72,49900.0,49.2426,49.2426,49.0825,49.1401,49900.0
2014-08-29 10:00:00,76.7,76.77,76.58,76.61,42900.0,49.1273,49.1722,49.0505,49.0697,42900.0
2014-08-29 10:30:00,76.61,77.02,76.61,77.02,68800.0,49.0697,49.3323,49.0697,49.3323,68800.0
2014-08-29 11:00:00,77.02,77.12,76.99,77.1,42800.0,49.3323,49.3963,49.3131,49.3835,42800.0
2014-08-29 11:30:00,77.11,77.42,77.11,77.17,81200.0,49.3899,49.5885,49.3899,49.4284,81200.0
2014-08-29 12:00:00,77.18,77.2,76.84,76.86,36700.0,49.4348,49.4476,49.217,49.2298,36700.0
2014-08-29 12:30:00,76.84,76.86,76.72,76.73,69500.0,49.217,49.2298,49.1401,49.1465,69500.0
2014-08-29 13:00:00,76.73,76.77,76.62,76.65,37900.0,49.1465,49.1722,49.0761,49.0953,37900.0
2014-08-29 13:30:00,76.65,76.73,76.61,76.66,51800.0,49.0953,49.1465,49.0697,49.1017,51800.0
2014-08-29 14:00:00,76.66,76.72,76.66,76.69,52800.0,49.1017,49.1401,49.1017,49.1209,52800.0
2014-08-29 14:30:00,76.68,76.7,76.56,76.58,38100.0,49.1145,49.1273,49.0376,49.0505,38100.0
2014-08-29 15:00:00,76.58,76.62,76.57,76.62,43300.0,49.0505,49.0761,49.0441,49.0761,43300.0
2014-08-29 15:30:00,76.61,76.62,76.5,76.55,148100.0,49.0697,49.0761,48.9992,49.0312,148100.0
2014-09-02 09:30:00,76.58,76.94,76.54,76.81,89400.0,49.0505,49.281,49.0248,49.1978,89400.0
2014-09-02 10:00:00,76.87,76.89,76.53,76.7,87500.0,49.2362,49.249,49.0184,49.1273,87500.0
2014-09-02 10:30:00,76.69,77.08,76.58,77.08,64500.0,49.1209,49.3707,49.0505,49.3707,64500.0
2014-09-02 11:00:00,77.07,77.1,76.83,76.83,47600.0,49.3643,49.3835,49.2106,49.2106,47600.0
2014-09-02 11:30:00,76.82,76.91,76.79,76.81,69500.0,49.2042,49.2618,49.185,49.1978,69500.0
2014-09-02 12:00:00,76.82,76.91,76.79,76.9,40300.0,49.2042,49.2618,49.185,49.2554,40300.0
2014-09-02 12:30:00,76.89,76.89,76.73,76.76,66000.0,49.249,49.249,49.1465,49.1658,66000.0
2014-09-02 13:00:00,76.76,76.77,76.53,76.53,77200.0,49.1658,49.1722,49.0184,49.0184,77200.0
2014-09-02 13:30:00,76.54,76.54,76.4,76.4,96200.0,49.0248,49.0248,48.9352,48.9352,96200.0
2014-09-02 14:00:00,76.42,76.65,76.41,76.63,42100.0,48.948,49.0953,48.9416,49.0825,42100.0
2014-09-02 14:30:00,76.63,76.66,76.6,76.6,52700.0,49.0825,49.1017,49.0633,49.0633,52700.0
2014-09-02 15:00:00,76.6,76.61,76.54,76.61,50600.0,49.0633,49.0697,49.0248,49.0697,50600.0
2014-09-02 15:30:00,76.6,76.82,76.6,76.75,149200.0,49.0633,49.2042,49.0633,49.1593,149200.0
2014-09-03 09:30:00,77.03,77.12,76.8,76.92,51600.0,49.3387,49.3963,49.1914,49.2682,51600.0
2014-09-03 10:00:00,76.94,76.99,76.87,76.95,50300.0,49.281,49.3131,49.2362,49.2874,50300.0
2014-09-03 10:30:00,76.95,77.2,76.94,77.01,54500.0,49.2874,49.4476,49.281,49.3259,54500.0
2014-09-03 11:00:00,77.01,77.15,76.77,76.77,30000.0,49.3259,49.4156,49.1722,49.1722,30000.0
2014-09-03 11:30:00,76.77,76.78,76.49,76.49,28200.0,49.1722,49.1786,48.9928,48.9928,28200.0
2014-09-03 12:00:00,76.48,76.64,76.0,76.42,102800.0,48.9864,49.0889,48.679,48.948,102800.0
2014-09-03 12:30:00,76.42,76.65,76.37,76.64,33900.0,48.948,49.0953,48.916,49.0889,33900.0
2014-09-03 13:00:00,76.64,76.79,76.63,76.77,51500.0,49.0889,49.185,49.0825,49.1722,51500.0
2014-09-03 13:30:00,76.76,76.79,76.67,76.71,54600.0,49.1658,49.185,49.1081,49.1337,54600.0
2014-09-03 14:00:00,76.72,76.75,76.4,76.44,46500.0,49.1401,49.1593,48.9352,48.9608,46500.0
2014-09-03 14:30:00,76.44,76.48,76.41,76.46,49600.0,48.9608,48.9864,48.9416,48.9736,49600.0
2014-09-03 15:00:00,76.45,76.56,76.39,76.5,56500.0,48.9672,49.0376,48.9288,48.9992,56500.0
2014-09-03 15:30:00,76.5,76.56,76.46,76.52,98200.0,48.9992,49.0376,48.9736,49.012,98200.0
2014-09-04 09:30:00,76.67,76.86,76.25,76.53,72900.0,49.1081,49.2298,48.8391,49.0184,72900.0
2014-09-04 10:00:00,76.56,76.73,76.49,76.67,71800.0,49.0376,49.1465,48.9928,49.1081,71800.0
2014-09-04 10:30:00,76.67,76.79,76.51,76.79,55400.0,49.1081,49.185,49.0056,49.185,55400.0
2014-09-04 11:00:00,76.8,77.0,76.8,76.85,68700.0,49.1914,49.3195,49.1914,49.2234,68700.0
2014-09-04 11:30:00,76.8,77.02,76.78,76.95,36400.0,49.1914,49.3323,49.1786,49.2874,36400.0
2014-09-04 12:00:00,76.95,77.0,76.77,76.77,53700.0,49.2874,49.3195,49.1722,49.1722,53700.0
2014-09-04 12:30:00,76.78,76.88,76.77,76.78,31200.0,49.1786,49.2426,49.1722,49.1786,31200.0
2014-09-04 13:00:00,76.78,76.9,76.76,76.79,228000.0,49.1786,49.2554,49.1658,49.185,228000.0
2014-09-04 13:30:00,76.8,76.86,76.77,76.82,51000.0,49.1914,49.2298,49.1722,49.2042,51000.0
2014-09-04 14:00:00,76.79,76.89,76.75,76.82,36300.0,49.185,49.249,49.1593,49.2042,36300.0
2014-09-04 14:30:00,76.79,76.8,76.61,76.63,43900.0,49.185,49.1914,49.0697,49.0825,43900.0
2014-09-04 15:00:00,76.63,76.65,76.38,76.57,78100.0,49.0825,49.0953,48.9224,49.0441,78100.0
2014-09-04 15:30:00,76.58,76.61,76.43,76.6,104000.0,49.0505,49.0697,48.9544,49.0633,104000.0
2014-09-05 09:30:00,76.53,76.55,75.85,76.1,64500.0,49.0184,49.0312,48.5829,48.743,64500.0
2014-09-05 10:00:00,76.12,76.14,75.9,76.12,52900.0,48.7558,48.7686,48.6149,48.7558,52900.0
2014-09-05 10:30:00,76.16,76.18,75.95,76.14,70200.0,48.7814,48.7943,48.6469,48.7686,70200.0
2014-09-05 11:00:00,76.14,76.39,76.06,76.24,71800.0,48.7686,48.9288,48.7174,48.8327,71800.0
2014-09-05 11:30:00,76.27,76.32,76.07,76.16,49900.0,48.8519,48.8839,48.7238,48.7814,49900.0
2014-09-05 12:00:00,76.18,76.26,76.08,76.26,98000.0,48.7943,48.8455,48.7302,48.8455,98000.0
2014-09-05 12:30:00,76.27,76.41,76.26,76.34,57500.0,48.8519,48.9416,48.8455,48.8967,57500.0
2014-09-05 13:00:00,76.33,76.52,76.33,76.42,47900.0,48.8903,49.012,48.8903,48.948,47900.0
2014-09-05 13:30:00,76.42,76.42,76.15,76.23,30600.0,48.948,48.948,48.775,48.8263,30600.0
2014-09-05 14:00:00,76.24,76.39,76.22,76.24,50400.0,48.8327,48.9288,48.8199,48.8327,50400.0
2014-09-05 14:30:00,76.23,76.28,76.17,76.21,75000.0,48.8263,48.8583,48.7878,48.8135,75000.0
2014-09-05 15:00:00,76.23,76.37,76.2,76.31,79000.0,48.8263,48.916,48.8071,48.8775,79000.0
2014-09-05 15:30:00,76.31,76.55,76.31,76.42,217500.0,48.8775,49.0312,48.8775,48.948,217500.0
2014-09-08 09:30:00,76.02,76.31,75.79,76.09,104700.0,48.9932,49.18,48.8449,49.0383,104700.0
2014-09-08 10:00:00,76.09,76.23,75.91,75.97,55700.0,49.0383,49.1285,48.9223,48.9609,55700.0
2014-09-08 10:30:00,75.96,75.96,75.76,75.85,37500.0,48.9545,48.9545,48.8256,48.8836,37500.0
2014-09-08 11:00:00,75.87,75.96,75.75,75.86,35700.0,48.8965,48.9545,48.8191,48.89,35700.0
2014-09-08 11:30:00,75.87,75.91,75.8,75.87,34800.0,48.8965,48.9223,48.8514,48.8965,34800.0
2014-09-08 12:00:00,75.88,75.91,75.8,75.89,23900.0,48.9029,48.9223,48.8514,48.9094,23900.0
2014-09-08 12:30:00,75.89,76.02,75.86,75.98,26200.0,48.9094,48.9932,48.89,48.9674,26200.0
2014-09-08 13:00:00,75.99,76.05,75.75,75.82,40000.0,48.9738,49.0125,48.8191,48.8643,40000.0
2014-09-08 13:30:00,75.81,75.81,75.63,75.69,92300.0,48.8578,48.8578,48.7418,48.7805,92300.0
2014-09-08 14:00:00,75.7,75.88,75.7,75.88,43600.0,48.7869,48.9029,48.7869,48.9029,43600.0
2014-09-08 14:30:00,75.88,75.96,75.86,75.92,31000.0,48.9029,48.9545,48.89,48.9287,31000.0
2014-09-08 15:00:00,75.93,76.03,75.93,76.02,53400.0,48.9351,48.9996,48.9351,48.9932,53400.0
2014-09-08 15:30:00,76.01,76.02,75.91,75.94,148400.0,48.9867,48.9932,48.9223,48.9416,148400.0
2014-09-09 09:30:00,75.92,76.02,75.39,75.87,98500.0,48.9287,48.9932,48.5871,48.8965,98500.0
2014-09-09 10:00:00,75.86,75.92,75.72,75.82,73600.0,48.89,48.9287,48.7998,48.8643,73600.0
2014-09-09 10:30:00,75.81,75.81,75.66,75.72,34200.0,48.8578,48.8578,48.7611,48.7998,34200.0
2014-09-09 11:00:00,75.7,76.03,75.7,75.99,35000.0,48.7869,48.9996,48.7869,48.9738,35000.0
2014-09-09 11:30:00,75.99,76.01,75.86,75.92,20200.0,48.9738,48.9867,48.89,48.9287,20200.0
2014-09-09 12:00:00,75.9,76.04,75.87,76.03,20900.0,48.9158,49.006,48.8965,48.9996,20900.0
2014-09-09 12:30:00,76.04,76.08,75.9,75.92,23600.0,49.006,49.0318,48.9158,48.9287,23600.0
2014-09-09 13:00:00,75.92,76.03,75.83,75.9,43600.0,48.9287,48.9996,48.8707,48.9158,43600.0
2014-09-09 13:30:00,75.9,76.15,75.9,76.13,35000.0,48.9158,49.0769,48.9158,49.064,35000.0
2014-09-09 14:00:00,76.14,76.14,75.76,75.76,39700.0,49.0705,49.0705,48.8256,48.8256,39700.0
2014-09-09 14:30:00,75.77,75.82,75.73,75.8,45300.0,48.832,48.8643,48.8063,48.8514,45300.0
2014-09-09 15:00:00,75.79,75.8,75.59,75.69,52300.0,48.8449,48.8514,48.716,48.7805,52300.0
2014-09-09 15:30:00,75.69,75.72,75.64,75.68,136200.0,48.7805,48.7998,48.7482,48.774,136200.0
2014-09-10 09:30:00,75.89,76.1,75.3,75.96,172900.0,48.9094,49.0447,48.5291,48.9545,172900.0
2014-09-10 10:00:00,75.96,76.03,75.84,75.95,62600.0,48.9545,48.9996,48.8771,48.948,62600.0
2014-09-10 10:30:00,75.95,75.99,75.77,75.8,52100.0,48.948,48.9738,48.832,48.8514,52100.0
2014-09-10 11:00:00,75.8,76.03,75.8,75.91,41000.0,48.8514,48.9996,48.8514,48.9223,41000.0
2014-09-10 11:30:00,75.92,75.96,75.84,75.89,64900.0,48.9287,48.9545,48.8771,48.9094,64900.0
2014-09-10 12:00:00,75.87,76.02,75.81,75.99,51700.0,48.8965,48.9932,48.8578,48.9738,51700.0
2014-09-10 12:30:00,76.0,76.06,75.96,75.96,33900.0,48.9803,49.0189,48.9545,48.9545,33900.0
2014-09-10 13:00:00,75.96,76.26,75.96,76.18,30300.0,48.9545,49.1478,48.9545,49.0963,30300.0
2014-09-10 13:30:00,76.18,76.28,76.13,76.17,32500.0,49.0963,49.1607,49.064,49.0898,32500.0
2014-09-10 14:00:00,76.17,76.19,76.05,76.11,55500.0,49.0898,49.1027,49.0125,49.0512,55500.0
2014-09-10 14:30:00,76.12,76.13,76.0,76.08,61700.0,49.0576,49.064,48.9803,49.0318,61700.0
2014-09-10 15:00:00,76.09,76.26,76.07,76.17,51600.0,49.0383,49.1478,49.0254,49.0898,51600.0
2014-09-10 15:30:00,76.17,76.17,75.99,75.99,181200.0,49.0898,49.0898,48.9738,48.9738,181200.0
2014-09-11 09:30:00,75.91,76.97,75.91,76.97,134300.0,48.9223,49.6054,48.9223,49.6054,134300.0
2014-09-11 10:00:00,76.93,76.93,76.43,76.49,56500.0,49.5796,49.5796,49.2574,49.2961,56500.0
2014-09-11 10:30:00,76.49,76.85,76.44,76.85,95900.0,49.2961,49.5281,49.2638,49.5281,95900.0
2014-09-11 11:00:00,76.86,77.06,76.86,76.88,55900.0,49.5345,49.6634,49.5345,49.5474,55900.0
2014-09-11 11:30:00,76.88,77.12,76.88,77.12,33300.0,49.5474,49.7021,49.5474,49.7021,33300.0
2014-09-11 12:00:00,77.11,77.28,77.05,77.28,71400.0,49.6956,49.8052,49.657,49.8052,71400.0
2014-09-11 12:30:00,77.27,77.41,77.26,77.35,69800.0,49.7987,49.889,49.7923,49.8503,69800.0
2014-09-11 13:00:00,77.34,77.35,77.19,77.28,55500.0,49.8439,49.8503,49.7472,49.8052,55500.0
2014-09-11 13:30:00,77.28,77.48,77.26,77.44,55000.0,49.8052,49.9341,49.7923,49.9083,55000.0
2014-09-11 14:00:00,77.44,77.49,77.34,77.41,84000.0,49.9083,49.9405,49.8439,49.889,84000.0
2014-09-11 14:30:00,77.41,77.48,77.38,77.44,82700.0,49.889,49.9341,49.8696,49.9083,82700.0
2014-09-11 15:00:00,77.44,77.5,77.42,77.43,80900.0,49.9083,49.947,49.8954,49.9019,80900.0
2014-09-11 15:30:00,77.43,77.6,77.43,77.52,298600.0,49.9019,50.0114,49.9019,49.9599,298600.0
2014-09-12 09:30:00,77.53,78.46,77.52,78.42,200000.0,49.9663,50.5657,49.9599,50.5399,200000.0
2014-09-12 10:00:00,78.45,79.03,78.34,79.01,233100.0,50.5592,50.933,50.4883,50.9201,233100.0
2014-09-12 10:30:00,79.0,79.19,78.86,79.09,160000.0,50.9137,51.0361,50.8235,50.9717,160000.0
2014-09-12 11:00:00,79.09,79.32,78.82,79.16,154300.0,50.9717,51.1199,50.7977,51.0168,154300.0
2014-09-12 11:30:00,79.12,79.19,78.99,79.17,59500.0,50.991,51.0361,50.9072,51.0233,59500.0
2014-09-12 12:00:00,79.17,79.27,79.04,79.14,66700.0,51.0233,51.0877,50.9395,51.0039,66700.0
2014-09-12 12:30:00,79.15,79.16,78.8,78.8,95500.0,51.0104,51.0168,50.7848,50.7848,95500.0
2014-09-12 13:00:00,78.8,78.92,78.73,78.86,60100.0,50.7848,50.8621,50.7397,50.8235,60100.0
2014-09-12 13:30:00,78.86,79.03,78.72,78.92,61800.0,50.8235,50.933,50.7332,50.8621,61800.0
2014-09-12 14:00:00,78.94,79.21,78.87,79.02,68900.0,50.875,51.049,50.8299,50.9266,68900.0
2014-09-12 14:30:00,79.03,79.15,78.99,79.02,79600.0,50.933,51.0104,50.9072,50.9266,79600.0
2014-09-12 15:00:00,79.03,79.12,78.99,79.1,155100.0,50.933,50.991,50.9072,50.9781,155100.0
2014-09-12 15:30:00,79.1,79.36,79.03,79.34,453800.0,50.9781,51.1457,50.933,51.1328,453800.0
2014-09-15 09:30:00,79.0,79.46,78.88,79.39,105200.0,50.9137,51.2102,50.8364,51.165,105200.0
2014-09-15 10:00:00,79.4,79.69,79.3,79.59,139400.0,51.1715,51.3584,51.107,51.2939,139400.0
2014-09-15 10:30:00,79.6,79.75,79.46,79.51,91700.0,51.3004,51.3971,51.2102,51.2424,91700.0
2014-09-15 11:00:00,79.5,79.65,79.43,79.57,62500.0,51.2359,51.3326,51.1908,51.281,62500.0
2014-09-15 11:30:00,79.56,79.78,79.53,79.75,114600.0,51.2746,51.4164,51.2553,51.3971,114600.0
2014-09-15 12:00:00,79.74,79.89,79.67,79.81,68600.0,51.3906,51.4873,51.3455,51.4357,68600.0
2014-09-15 12:30:00,79.79,79.89,79.64,79.86,90400.0,51.4228,51.4873,51.3262,51.4679,90400.0
2014-09-15 13:00:00,79.85,79.97,79.84,79.92,75600.0,51.4615,51.5388,51.4551,51.5066,75600.0
2014-09-15 13:30:00,79.92,80.11,79.86,80.0,144000.0,51.5066,51.6291,51.4679,51.5582,144000.0
2014-09-15 14:00:00,80.0,80.12,79.95,80.1,76000.0,51.5582,51.6355,51.5259,51.6226,76000.0
2014-09-15 14:30:00,80.11,80.16,79.97,79.98,83800.0,51.6291,51.6613,51.5388,51.5453,83800.0
2014-09-15 15:00:00,79.98,80.06,79.96,80.04,110500.0,51.5453,51.5968,51.5324,51.5839,110500.0
2014-09-15 15:30:00,80.03,80.05,79.78,79.82,349100.0,51.5775,51.5904,51.4164,51.4422,349100.0
2014-09-16 09:30:00,79.64,79.7,79.18,79.58,108400.0,51.3262,51.3648,51.0297,51.2875,108400.0
2014-09-16 10:00:00,79.58,79.74,79.54,79.61,67300.0,51.2875,51.3906,51.2617,51.3068,67300.0
2014-09-16 10:30:00,79.63,79.86,79.6,79.81,100900.0,51.3197,51.4679,51.3004,51.4357,100900.0
2014-09-16 11:00:00,79.8,79.92,79.61,79.91,48700.0,51.4293,51.5066,51.3068,51.5002,48700.0
2014-09-16 11:30:00,79.93,80.15,79.9,80.12,49100.0,51.5131,51.6548,51.4937,51.6355,49100.0
2014-09-16 12:00:00,80.13,80.23,79.91,80.17,32900.0,51.642,51.7064,51.5002,51.6677,32900.0
2014-09-16 12:30:00,80.16,80.37,80.13,80.18,52800.0,51.6613,51.7966,51.642,51.6742,52800.0
2014-09-16 13:00:00,80.2,80.42,80.18,80.29,85500.0,51.6871,51.8288,51.6742,51.7451,85500.0
2014-09-16 13:30:00,80.29,80.35,80.1,80.1,52200.0,51.7451,51.7837,51.6226,51.6226,52200.0
2014-09-16 14:00:00,80.1,80.13,79.99,80.05,81500.0,51.6226,51.642,51.5517,51.5904,81500.0
2014-09-16 14:30:00,80.04,80.07,79.93,80.05,92000.0,51.5839,51.6033,51.5131,51.5904,92000.0
2014-09-16 15:00:00,80.05,80.15,79.88,79.9,125300.0,51.5904,51.6548,51.4808,51.4937,125300.0
2014-09-16 15:30:00,79.91,79.92,79.81,79.86,181800.0,51.5002,51.5066,51.4357,51.4679,181800.0
2014-09-17 09:30:00,79.75,79.97,79.46,79.71,132100.0,51.3971,51.5388,51.2102,51.3713,132100.0
2014-09-17 10:00:00,79.73,79.97,79.69,79.82,127900.0,51.3842,51.5388,51.3584,51.4422,127900.0
2014-09-17 10:30:00,79.84,79.9,79.68,79.71,117200.0,51.4551,51.4937,51.3519,51.3713,117200.0
2014-09-17 11:00:00,79.75,79.87,79.71,79.86,74200.0,51.3971,51.4744,51.3713,51.4679,74200.0
2014-09-17 11:30:00,79.86,80.0,79.82,79.82,75900.0,51.4679,51.5582,51.4422,51.4422,75900.0
2014-09-17 12:00:00,79.85,80.08,79.82,80.03,106000.0,51.4615,51.6097,51.4422,51.5775,106000.0
2014-09-17 12:30:00,80.05,80.27,80.01,80.16,63000.0,51.5904,51.7322,51.5646,51.6613,63000.0
2014-09-17 13:00:00,80.14,80.25,80.05,80.05,77300.0,51.6484,51.7193,51.5904,51.5904,77300.0
2014-09-17 13:30:00,80.05,80.12,80.0,80.06,39500.0,51.5904,51.6355,51.5582,51.5968,39500.0
2014-09-17 14:00:00,80.06,80.98,79.6,80.96,187900.0,51.5968,52.1898,51.3004,52.1769,187900.0
2014-09-17 14:30:00,80.96,80.96,80.54,80.78,135000.0,52.1769,52.1769,51.9062,52.0609,135000.0
2014-09-17 15:00:00,80.78,81.02,80.62,80.82,131400.0,52.0609,52.2155,51.9577,52.0866,131400.0
2014-09-17 15:30:00,80.84,80.84,80.55,80.71,305300.0,52.0995,52.0995,51.9126,52.0157,305300.0
2014-09-18 09:30:00,80.34,82.4,80.11,82.35,294400.0,51.7773,53.1049,51.6291,53.0727,294400.0
2014-09-18 10:00:00,82.35,82.65,82.07,82.39,282300.0,53.0727,53.266,52.8922,53.0985,282300.0
2014-09-18 10:30:00,82.38,82.9,82.36,82.83,141900.0,53.092,53.4272,53.0791,53.382,141900.0
2014-09-18 11:00:00,82.84,82.95,82.45,82.81,130700.0,53.3885,53.4594,53.1371,53.3692,130700.0
2014-09-18 11:30:00,82.8,82.95,82.66,82.91,91800.0,53.3627,53.4594,53.2725,53.4336,91800.0
2014-09-18 12:00:00,82.9,83.55,82.85,83.3,202700.0,53.4272,53.8461,53.3949,53.6849,202700.0
2014-09-18 12:30:00,83.3,83.33,83.0,83.16,160200.0,53.6849,53.7043,53.4916,53.5947,160200.0
2014-09-18 13:00:00,83.16,83.3,83.1,83.21,127500.0,53.5947,53.6849,53.556,53.6269,127500.0
2014-09-18 13:30:00,83.2,83.61,83.18,83.43,175500.0,53.6205,53.8847,53.6076,53.7687,175500.0
2014-09-18 14:00:00,83.43,83.56,83.2,83.22,67600.0,53.7687,53.8525,53.6205,53.6334,67600.0
2014-09-18 14:30:00,83.25,83.26,83.04,83.1,86200.0,53.6527,53.6592,53.5174,53.556,86200.0
2014-09-18 15:00:00,83.11,83.41,83.06,83.38,182100.0,53.5625,53.7558,53.5303,53.7365,182100.0
2014-09-18 15:30:00,83.39,83.43,82.7,82.95,546900.0,53.7429,53.7687,53.2983,53.4594,546900.0
2014-09-19 09:30:00,83.66,83.66,83.02,83.09,491600.0,53.917,53.917,53.5045,53.5496,491600.0
2014-09-19 10:00:00,83.09,83.09,82.68,82.81,141900.0,53.5496,53.5496,53.2854,53.3692,141900.0
2014-09-19 10:30:00,82.81,83.0,82.6,82.98,160300.0,53.3692,53.4916,53.2338,53.4787,160300.0
2014-09-19 11:00:00,82.98,83.45,82.95,83.08,178400.0,53.4787,53.7816,53.4594,53.5432,178400.0
2014-09-19 11:30:00,83.11,83.2,82.6,82.95,104400.0,53.5625,53.6205,53.2338,53.4594,104400.0
2014-09-19 12:00:00,82.97,82.97,82.8,82.9,42100.0,53.4723,53.4723,53.3627,53.4272,42100.0
2014-09-19 12:30:00,82.9,82.91,82.42,82.54,125100.0,53.4272,53.4336,53.1178,53.1951,125100.0
2014-09-19 13:00:00,82.54,82.57,82.14,82.57,79800.0,53.1951,53.2145,52.9374,53.2145,79800.0
2014-09-19 13:30:00,82.6,82.76,82.58,82.63,43300.0,53.2338,53.3369,53.2209,53.2531,43300.0
2014-09-19 14:00:00,82.63,82.72,82.55,82.63,50800.0,53.2531,53.3111,53.2016,53.2531,50800.0
2014-09-19 14:30:00,82.66,82.87,82.66,82.82,46100.0,53.2725,53.4078,53.2725,53.3756,46100.0
2014-09-19 15:00:00,82.83,82.91,82.78,82.78,41600.0,53.382,53.4336,53.3498,53.3498,41600.0
2014-09-19 15:30:00,82.78,82.98,82.77,82.83,209500.0,53.3498,53.4787,53.3434,53.382,209500.0
2014-09-22 09:30:00,82.67,83.04,82.27,83.03,169000.0,53.2789,53.5174,53.0211,53.5109,169000.0
2014-09-22 10:00:00,83.02,83.15,82.72,82.78,84900.0,53.5045,53.5883,53.3111,53.3498,84900.0
2014-09-22 10:30:00,82.76,82.79,82.47,82.58,86800.0,53.3369,53.3563,53.15,53.2209,86800.0
2014-09-22 11:00:00,82.59,82.77,82.57,82.65,179100.0,53.2274,53.3434,53.2145,53.266,179100.0
2014-09-22 11:30:00,82.65,82.72,82.23,82.25,79100.0,53.266,53.3111,52.9954,53.0082,79100.0
2014-09-22 12:00:00,82.26,82.5,82.18,82.25,95300.0,53.0147,53.1694,52.9631,53.0082,95300.0
2014-09-22 12:30:00,82.25,82.67,82.2,82.51,165000.0,53.0082,53.2789,52.976,53.1758,165000.0
2014-09-22 13:00:00,82.51,82.65,82.41,82.6,41500.0,53.1758,53.266,53.1114,53.2338,41500.0
2014-09-22 13:30:00,82.59,82.67,82.45,82.45,20800.0,53.2274,53.2789,53.1371,53.1371,20800.0
2014-09-22 14:00:00,82.44,82.51,82.2,82.24,50400.0,53.1307,53.1758,52.976,53.0018,50400.0
2014-09-22 14:30:00,82.2,82.5,82.2,82.38,42000.0,52.976,53.1694,52.976,53.092,42000.0
2014-09-22 15:00:00,82.37,82.48,82.29,82.46,38300.0,53.0856,53.1565,53.034,53.1436,38300.0
2014-09-22 15:30:00,82.46,82.63,82.37,82.58,180200.0,53.1436,53.2531,53.0856,53.2209,180200.0
2014-09-23 09:30:00,82.54,82.64,82.3,82.47,129100.0,53.1951,53.2596,53.0405,53.15,129100.0
2014-09-23 10:00:00,82.5,82.53,82.2,82.39,90400.0,53.1694,53.1887,52.976,53.0985,90400.0
2014-09-23 10:30:00,82.37,82.44,82.06,82.07,68800.0,53.0856,53.1307,52.8858,52.8922,68800.0
2014-09-23 11:00:00,82.07,83.0,81.88,81.92,201600.0,52.8922,53.4916,52.7698,52.7956,201600.0
2014-09-23 11:30:00,81.91,82.09,81.88,82.0,57100.0,52.7891,52.9051,52.7698,52.8471,57100.0
2014-09-23 12:00:00,81.99,81.99,81.73,81.73,50400.0,52.8407,52.8407,52.6731,52.6731,50400.0
2014-09-23 12:30:00,81.74,81.93,81.64,81.65,50000.0,52.6796,52.802,52.6151,52.6216,50000.0
2014-09-23 13:00:00,81.65,81.68,81.44,81.48,67800.0,52.6216,52.6409,52.4862,52.512,67800.0
2014-09-23 13:30:00,81.49,81.6,81.28,81.28,61900.0,52.5184,52.5893,52.3831,52.3831,61900.0
2014-09-23 14:00:00,81.3,81.43,81.2,81.42,82600.0,52.396,52.4798,52.3315,52.4733,82600.0
2014-09-23 14:30:00,81.43,81.46,81.2,81.26,102200.0,52.4798,52.4991,52.3315,52.3702,102200.0
2014-09-23 15:00:00,81.26,81.43,81.16,81.35,95000.0,52.3702,52.4798,52.3058,52.4282,95000.0
2014-09-23 15:30:00,81.36,81.45,81.11,81.14,218200.0,52.4347,52.4927,52.2735,52.2929,218200.0
2014-09-24 09:30:00,81.13,81.59,81.07,81.35,60500.0,52.2864,52.5829,52.2478,52.4282,60500.0
2014-09-24 10:00:00,81.34,81.39,81.11,81.31,73400.0,52.4218,52.454,52.2735,52.4024,73400.0
2014-09-24 10:30:00,81.34,81.43,81.29,81.32,47200.0,52.4218,52.4798,52.3895,52.4089,47200.0
2014-09-24 11:00:00,81.32,81.42,81.25,81.41,38300.0,52.4089,52.4733,52.3638,52.4669,38300.0
2014-09-24 11:30:00,81.39,81.47,81.1,81.15,45600.0,52.454,52.5056,52.2671,52.2993,45600.0
2014-09-24 12:00:00,81.17,81.17,80.89,80.89,40500.0,52.3122,52.3122,52.1318,52.1318,40500.0
2014-09-24 12:30:00,80.91,81.03,80.89,81.03,26500.0,52.1446,52.222,52.1318,52.222,26500.0
2014-09-24 13:00:00,81.03,81.1,80.95,80.98,31300.0,52.222,52.2671,52.1704,52.1898,31300.0
2014-09-24 13:30:00,80.97,81.01,80.93,80.97,39100.0,52.1833,52.2091,52.1575,52.1833,39100.0
2014-09-24 14:00:00,80.95,80.98,80.8,80.96,50400.0,52.1704,52.1898,52.0738,52.1769,50400.0
2014-09-24 14:30:00,80.95,81.04,80.87,80.95,77900.0,52.1704,52.2284,52.1189,52.1704,77900.0
2014-09-24 15:00:00,80.95,81.09,80.94,81.08,91400.0,52.1704,52.2606,52.164,52.2542,91400.0
2014-09-24 15:30:00,81.07,81.31,81.06,81.27,210500.0,52.2478,52.4024,52.2413,52.3767,210500.0
2014-09-25 09:30:00,80.96,81.23,79.89,80.07,164900.0,52.1769,52.3509,51.4873,51.6033,164900.0
2014-09-25 10:00:00,80.07,80.11,79.59,79.72,199800.0,51.6033,51.6291,51.2939,51.3777,199800.0
2014-09-25 10:30:00,79.73,79.75,79.2,79.59,205300.0,51.3842,51.3971,51.0426,51.2939,205300.0
2014-09-25 11:00:00,79.58,79.67,79.38,79.65,91500.0,51.2875,51.3455,51.1586,51.3326,91500.0
2014-09-25 11:30:00,79.65,79.65,79.42,79.44,62200.0,51.3326,51.3326,51.1844,51.1973,62200.0
2014-09-25 12:00:00,79.46,79.51,79.16,79.2,74400.0,51.2102,51.2424,51.0168,51.0426,74400.0
2014-09-25 12:30:00,79.16,79.28,79.14,79.19,68200.0,51.0168,51.0941,51.0039,51.0361,68200.0
2014-09-25 13:00:00,79.18,79.34,79.1,79.18,67900.0,51.0297,51.1328,50.9781,51.0297,67900.0
2014-09-25 13:30:00,79.18,79.24,78.98,79.05,86200.0,51.0297,51.0684,50.9008,50.9459,86200.0
2014-09-25 14:00:00,79.04,79.2,79.0,79.17,93500.0,50.9395,51.0426,50.9137,51.0233,93500.0
2014-09-25 14:30:00,79.18,79.39,79.14,79.3,105000.0,51.0297,51.165,51.0039,51.107,105000.0
2014-09-25 15:00:00,79.3,79.47,79.14,79.37,131100.0,51.107,51.2166,51.0039,51.1521,131100.0
2014-09-25 15:30:00,79.36,79.62,79.2,79.2,298100.0,51.1457,51.3133,51.0426,51.0426,298100.0
2014-09-26 09:30:00,79.74,80.1,79.31,79.35,185000.0,51.3906,51.6226,51.1135,51.1393,185000.0
2014-09-26 10:00:00,79.34,79.56,79.23,79.23,122200.0,51.1328,51.2746,51.0619,51.0619,122200.0
2014-09-26 10:30:00,79.23,79.34,79.04,79.12,98200.0,51.0619,51.1328,50.9395,50.991,98200.0
2014-09-26 11:00:00,79.1,79.2,78.86,78.89,118300.0,50.9781,51.0426,50.8235,50.8428,118300.0
2014-09-26 11:30:00,78.89,79.0,78.72,79.0,138300.0,50.8428,50.9137,50.7332,50.9137,138300.0
2014-09-26 12:00:00,79.0,79.17,78.98,79.15,43800.0,50.9137,51.0233,50.9008,51.0104,43800.0
2014-09-26 12:30:00,79.17,79.26,79.15,79.25,73700.0,51.0233,51.0813,51.0104,51.0748,73700.0
2014-09-26 13:00:00,79.25,79.61,79.24,79.59,50800.0,51.0748,51.3068,51.0684,51.2939,50800.0
2014-09-26 13:30:00,79.59,79.76,79.58,79.68,86700.0,51.2939,51.4035,51.2875,51.3519,86700.0
2014-09-26 14:00:00,79.69,80.02,79.69,79.91,136100.0,51.3584,51.5711,51.3584,51.5002,136100.0
2014-09-26 14:30:00,79.92,80.16,79.88,79.95,63200.0,51.5066,51.6613,51.4808,51.5259,63200.0
2014-09-26 15:00:00,79.95,80.01,79.94,79.96,84200.0,51.5259,51.5646,51.5195,51.5324,84200.0
2014-09-26 15:30:00,79.97,80.09,79.87,80.01,320700.0,51.5388,51.6162,51.4744,51.5646,320700.0
2014-09-29 09:30:00,79.3,79.38,78.92,79.38,114600.0,51.107,51.1586,50.8621,51.1586,114600.0
2014-09-29 10:00:00,79.36,79.66,79.27,79.42,128100.0,51.1457,51.339,51.0877,51.1844,128100.0
2014-09-29 10:30:00,79.4,79.65,79.35,79.54,76400.0,51.1715,51.3326,51.1393,51.2617,76400.0
2014-09-29 11:00:00,79.56,79.92,79.48,79.6,58700.0,51.2746,51.5066,51.223,51.3004,58700.0
2014-09-29 11:30:00,79.63,79.73,79.46,79.73,58000.0,51.3197,51.3842,51.2102,51.3842,58000.0
2014-09-29 12:00:00,79.75,79.75,79.5,79.55,46600.0,51.3971,51.3971,51.2359,51.2682,46600.0
2014-09-29 12:30:00,79.52,79.6,79.34,79.58,23100.0,51.2488,51.3004,51.1328,51.2875,23100.0
2014-09-29 13:00:00,79.58,79.64,79.49,79.57,43500.0,51.2875,51.3262,51.2295,51.281,43500.0
2014-09-29 13:30:00,79.57,79.65,79.39,79.47,29400.0,51.281,51.3326,51.165,51.2166,29400.0
2014-09-29 14:00:00,79.48,79.5,79.06,79.14,59400.0,51.223,51.2359,50.9524,51.0039,59400.0
2014-09-29 14:30:00,79.16,79.45,79.16,79.43,45700.0,51.0168,51.2037,51.0168,51.1908,45700.0
2014-09-29 15:00:00,79.44,79.5,79.31,79.4,88800.0,51.1973,51.2359,51.1135,51.1715,88800.0
2014-09-29 15:30:00,79.43,79.54,79.28,79.5,298000.0,51.1908,51.2617,51.0941,51.2359,298000.0
2014-09-30 09:30:00,79.57,80.17,79.39,79.81,105800.0,51.281,51.6677,51.165,51.4357,105800.0
2014-09-30 10:00:00,79.77,80.04,79.55,79.95,107500.0,51.4099,51.5839,51.2682,51.5259,107500.0
2014-09-30 10:30:00,79.94,80.06,79.84,79.9,76600.0,51.5195,51.5968,51.4551,51.4937,76600.0
2014-09-30 11:00:00,79.9,79.96,79.83,79.89,77600.0,51.4937,51.5324,51.4486,51.4873,77600.0
2014-09-30 11:30:00,79.86,79.88,79.79,79.87,60100.0,51.4679,51.4808,51.4228,51.4744,60100.0
2014-09-30 12:00:00,79.86,79.99,79.81,79.89,59000.0,51.4679,51.5517,51.4357,51.4873,59000.0
2014-09-30 12:30:00,79.87,79.91,79.8,79.8,87200.0,51.4744,51.5002,51.4293,51.4293,87200.0
2014-09-30 13:00:00,79.81,80.02,79.75,79.83,135600.0,51.4357,51.5711,51.3971,51.4486,135600.0
2014-09-30 13:30:00,79.84,79.94,79.77,79.84,65200.0,51.4551,51.5195,51.4099,51.4551,65200.0
2014-09-30 14:00:00,79.85,79.97,79.8,79.95,71700.0,51.4615,51.5388,51.4293,51.5259,71700.0
2014-09-30 14:30:00,79.96,80.08,79.93,80.01,84300.0,51.5324,51.6097,51.5131,51.5646,84300.0
2014-09-30 15:00:00,80.0,80.24,79.93,80.14,126100.0,51.5582,51.7128,51.5131,51.6484,126100.0
2014-09-30 15:30:00,80.15,80.24,79.95,79.96,371300.0,51.6548,51.7128,51.5259,51.5324,371300.0
2014-10-01 09:30:00,79.96,80.01,79.46,79.71,113000.0,51.5324,51.5646,51.2102,51.3713,113000.0
2014-10-01 10:00:00,79.65,79.76,79.54,79.71,102000.0,51.3326,51.4035,51.2617,51.3713,102000.0
2014-10-01 10:30:00,79.68,79.83,79.53,79.68,120100.0,51.3519,51.4486,51.2553,51.3519,120100.0
2014-10-01 11:00:00,79.68,79.84,79.61,79.63,56100.0,51.3519,51.4551,51.3068,51.3197,56100.0
2014-10-01 11:30:00,79.61,79.65,79.43,79.44,80200.0,51.3068,51.3326,51.1908,51.1973,80200.0
2014-10-01 12:00:00,79.45,79.57,79.36,79.52,58900.0,51.2037,51.281,51.1457,51.2488,58900.0
2014-10-01 12:30:00,79.51,79.52,79.33,79.41,89000.0,51.2424,51.2488,51.1264,51.1779,89000.0
2014-10-01 13:00:00,79.39,79.46,79.23,79.35,126000.0,51.165,51.2102,51.0619,51.1393,126000.0
2014-10-01 13:30:00,79.32,79.42,79.25,79.36,76900.0,51.1199,51.1844,51.0748,51.1457,76900.0
2014-10-01 14:00:00,79.35,79.7,79.33,79.65,78900.0,51.1393,51.3648,51.1264,51.3326,78900.0
2014-10-01 14:30:00,79.64,79.67,79.47,79.5,91900.0,51.3262,51.3455,51.2166,51.2359,91900.0
2014-10-01 15:00:00,79.51,79.57,79.32,79.54,136400.0,51.2424,51.281,51.1199,51.2617,136400.0
2014-10-01 15:30:00,79.52,79.77,79.24,79.4,435900.0,51.2488,51.4099,51.0684,51.1715,435900.0
2014-10-02 09:30:00,79.73,80.94,79.62,80.85,261300.0,51.3842,52.164,51.3133,52.106,261300.0
2014-10-02 10:00:00,80.82,80.84,80.46,80.5,136800.0,52.0866,52.0995,51.8546,51.8804,136800.0
2014-10-02 10:30:00,80.47,80.47,80.2,80.26,103200.0,51.8611,51.8611,51.6871,51.7257,103200.0
2014-10-02 11:00:00,80.25,80.63,80.25,80.43,124300.0,51.7193,51.9642,51.7193,51.8353,124300.0
2014-10-02 11:30:00,80.43,80.43,80.0,80.31,89000.0,51.8353,51.8353,51.5582,51.758,89000.0
2014-10-02 12:00:00,80.32,80.38,80.25,80.35,55300.0,51.7644,51.8031,51.7193,51.7837,55300.0
2014-10-02 12:30:00,80.34,80.37,80.09,80.32,52500.0,51.7773,51.7966,51.6162,51.7644,52500.0
2014-10-02 13:00:00,80.34,80.49,80.29,80.48,106300.0,51.7773,51.874,51.7451,51.8675,106300.0
2014-10-02 13:30:00,80.48,80.5,80.28,80.28,159100.0,51.8675,51.8804,51.7386,51.7386,159100.0
2014-10-02 14:00:00,80.29,80.49,80.29,80.47,205500.0,51.7451,51.874,51.7451,51.8611,205500.0
2014-10-02 14:30:00,80.47,80.74,80.39,80.71,195600.0,51.8611,52.0351,51.8095,52.0157,195600.0
2014-10-02 15:00:00,80.7,80.7,80.27,80.42,170200.0,52.0093,52.0093,51.7322,51.8288,170200.0
2014-10-02 15:30:00,80.42,80.5,80.27,80.41,256500.0,51.8288,51.8804,51.7322,51.8224,256500.0
2014-10-03 09:30:00,79.76,81.26,79.76,81.18,146000.0,51.4035,52.3702,51.4035,52.3187,146000.0
2014-10-03 10:00:00,81.18,81.35,81.07,81.24,102200.0,52.3187,52.4282,52.2478,52.3573,102200.0
2014-10-03 10:30:00,81.24,81.27,80.96,81.1,67800.0,52.3573,52.3767,52.1769,52.2671,67800.0
2014-10-03 11:00:00,81.09,81.23,81.06,81.11,49200.0,52.2606,52.3509,52.2413,52.2735,49200.0
2014-10-03 11:30:00,81.12,81.19,80.85,80.87,55200.0,52.28,52.3251,52.106,52.1189,55200.0
2014-10-03 12:00:00,80.86,80.97,80.83,80.92,45300.0,52.1124,52.1833,52.0931,52.1511,45300.0
2014-10-03 12:30:00,80.93,81.01,80.87,80.94,45600.0,52.1575,52.2091,52.1189,52.164,45600.0
2014-10-03 13:00:00,80.96,81.05,80.89,80.92,40700.0,52.1769,52.2349,52.1318,52.1511,40700.0
2014-10-03 13:30:00,80.95,81.07,80.89,81.05,41000.0,52.1704,52.2478,52.1318,52.2349,41000.0
2014-10-03 14:00:00,81.04,81.25,81.04,81.12,128900.0,52.2284,52.3638,52.2284,52.28,128900.0
2014-10-03 14:30:00,81.13,81.15,80.95,80.96,64900.0,52.2864,52.2993,52.1704,52.1769,64900.0
2014-10-03 15:00:00,80.96,81.03,80.83,80.93,65000.0,52.1769,52.222,52.0931,52.1575,65000.0
2014-10-03 15:30:00,80.93,81.28,80.85,80.94,441900.0,52.1575,52.3831,52.106,52.164,441900.0
2014-10-06 09:30:00,81.29,81.75,81.29,81.35,76200.0,52.3895,52.686,52.3895,52.4282,76200.0
2014-10-06 10:00:00,81.38,81.41,81.07,81.08,135700.0,52.4475,52.4669,52.2478,52.2542,135700.0
2014-10-06 10:30:00,81.06,81.45,81.06,81.25,96600.0,52.2413,52.4927,52.2413,52.3638,96600.0
2014-10-06 11:00:00,81.26,81.36,81.16,81.24,112100.0,52.3702,52.4347,52.3058,52.3573,112100.0
2014-10-06 11:30:00,81.25,81.28,80.91,81.03,112000.0,52.3638,52.3831,52.1446,52.222,112000.0
2014-10-06 12:00:00,81.04,81.28,81.04,81.13,99900.0,52.2284,52.3831,52.2284,52.2864,99900.0
2014-10-06 12:30:00,81.13,81.13,80.92,80.99,51500.0,52.2864,52.2864,52.1511,52.1962,51500.0
2014-10-06 13:00:00,81.01,81.3,80.99,81.25,230600.0,52.2091,52.396,52.1962,52.3638,230600.0
2014-10-06 13:30:00,81.25,81.62,81.24,81.56,137400.0,52.3638,52.6022,52.3573,52.5636,137400.0
2014-10-06 14:00:00,81.56,81.69,81.37,81.62,68100.0,52.5636,52.6473,52.4411,52.6022,68100.0
2014-10-06 14:30:00,81.62,81.63,81.45,81.48,80400.0,52.6022,52.6087,52.4927,52.512,80400.0
2014-10-06 15:00:00,81.47,81.55,81.37,81.48,105100.0,52.5056,52.5571,52.4411,52.512,105100.0
2014-10-06 15:30:00,81.46,81.53,81.29,81.35,276300.0,52.4991,52.5442,52.3895,52.4282,276300.0
2014-10-07 09:30:00,80.94,81.31,80.55,80.82,122000.0,52.164,52.4024,51.9126,52.0866,122000.0
2014-10-07 10:00:00,80.83,81.09,80.78,81.0,93200.0,52.0931,52.2606,52.0609,52.2026,93200.0
2014-10-07 10:30:00,81.04,81.19,80.86,80.88,86900.0,52.2284,52.3251,52.1124,52.1253,86900.0
2014-10-07 11:00:00,80.85,80.88,80.62,80.66,98100.0,52.106,52.1253,51.9577,51.9835,98100.0
2014-10-07 11:30:00,80.68,80.93,80.46,80.84,57500.0,51.9964,52.1575,51.8546,52.0995,57500.0
2014-10-07 12:00:00,80.84,81.02,80.81,81.0,42900.0,52.0995,52.2155,52.0802,52.2026,42900.0
2014-10-07 12:30:00,81.0,81.1,80.83,80.92,167700.0,52.2026,52.2671,52.0931,52.1511,167700.0
2014-10-07 13:00:00,80.92,81.0,80.87,80.92,72800.0,52.1511,52.2026,52.1189,52.1511,72800.0
2014-10-07 13:30:00,80.89,80.91,80.66,80.7,54500.0,52.1318,52.1446,51.9835,52.0093,54500.0
2014-10-07 14:00:00,80.68,80.69,80.29,80.3,31600.0,51.9964,52.0029,51.7451,51.7515,31600.0
2014-10-07 14:30:00,80.3,80.33,80.17,80.26,57500.0,51.7515,51.7708,51.6677,51.7257,57500.0
2014-10-07 15:00:00,80.24,80.34,80.03,80.13,105800.0,51.7128,51.7773,51.5775,51.642,105800.0
2014-10-07 15:30:00,80.14,80.25,79.72,79.75,399900.0,51.6484,51.7193,51.3777,51.3971,399900.0
2014-10-08 09:30:00,79.92,81.18,79.71,81.01,306600.0,51.5066,52.3187,51.3713,52.2091,306600.0
2014-10-08 10:00:00,81.01,81.07,80.43,80.58,259800.0,52.2091,52.2478,51.8353,51.932,259800.0
2014-10-08 10:30:00,80.58,80.68,80.2,80.56,142200.0,51.932,51.9964,51.6871,51.9191,142200.0
2014-10-08 11:00:00,80.56,81.05,80.47,81.03,220600.0,51.9191,52.2349,51.8611,52.222,220600.0
2014-10-08 11:30:00,81.03,81.09,80.61,80.72,159500.0,52.222,52.2606,51.9513,52.0222,159500.0
2014-10-08 12:00:00,80.71,80.78,80.48,80.48,74700.0,52.0157,52.0609,51.8675,51.8675,74700.0
2014-10-08 12:30:00,80.48,80.61,80.29,80.3,63300.0,51.8675,51.9513,51.7451,51.7515,63300.0
2014-10-08 13:00:00,80.31,80.51,80.25,80.32,62200.0,51.758,51.8869,51.7193,51.7644,62200.0
2014-10-08 13:30:00,80.33,80.6,80.2,80.56,61500.0,51.7708,51.9449,51.6871,51.9191,61500.0
2014-10-08 14:00:00,80.55,80.95,80.55,80.94,195400.0,51.9126,52.1704,51.9126,52.164,195400.0
2014-10-08 14:30:00,80.96,81.15,80.74,80.76,130000.0,52.1769,52.2993,52.0351,52.048,130000.0
2014-10-08 15:00:00,80.8,80.93,80.74,80.89,274800.0,52.0738,52.1575,52.0351,52.1318,274800.0
2014-10-08 15:30:00,80.89,81.2,80.86,81.16,523400.0,52.1318,52.3315,52.1124,52.3058,523400.0
2014-10-09 09:30:00,80.93,81.43,80.61,80.79,85200.0,52.1575,52.4798,51.9513,52.0673,85200.0
2014-10-09 10:00:00,80.8,81.11,80.64,80.7,73500.0,52.0738,52.2735,51.9706,52.0093,73500.0
2014-10-09 10:30:00,80.68,80.86,80.37,80.83,66900.0,51.9964,52.1124,51.7966,52.0931,66900.0
2014-10-09 11:00:00,80.85,81.09,80.62,81.03,87200.0,52.106,52.2606,51.9577,52.222,87200.0
2014-10-09 11:30:00,80.98,80.99,80.57,80.71,160700.0,52.1898,52.1962,51.9255,52.0157,160700.0
2014-10-09 12:00:00,80.7,80.79,80.49,80.54,82600.0,52.0093,52.0673,51.874,51.9062,82600.0
2014-10-09 12:30:00,80.53,80.86,80.5,80.77,64500.0,51.8997,52.1124,51.8804,52.0544,64500.0
2014-10-09 13:00:00,80.76,81.17,80.66,81.16,155900.0,52.048,52.3122,51.9835,52.3058,155900.0
2014-10-09 13:30:00,81.15,81.41,80.87,81.02,84100.0,52.2993,52.4669,52.1189,52.2155,84100.0
2014-10-09 14:00:00,81.01,81.01,80.74,80.82,66800.0,52.2091,52.2091,52.0351,52.0866,66800.0
2014-10-09 14:30:00,80.8,81.12,80.69,80.92,80300.0,52.0738,52.28,52.0029,52.1511,80300.0
2014-10-09 15:00:00,80.9,81.26,80.87,81.24,80100.0,52.1382,52.3702,52.1189,52.3573,80100.0
2014-10-09 15:30:00,81.25,81.5,80.97,80.98,222100.0,52.3638,52.5249,52.1833,52.1898,222100.0
2014-10-10 09:30:00,81.11,82.32,80.94,82.1,214400.0,52.2735,53.0534,52.164,52.9116,214400.0
2014-10-10 10:00:00,82.05,82.09,81.5,81.62,84400.0,52.8793,52.9051,52.5249,52.6022,84400.0
2014-10-10 10:30:00,81.62,82.07,81.58,81.96,93200.0,52.6022,52.8922,52.5764,52.8213,93200.0
2014-10-10 11:00:00,81.96,82.06,81.77,81.98,60900.0,52.8213,52.8858,52.6989,52.8342,60900.0
2014-10-10 11:30:00,81.97,82.07,81.74,81.82,72700.0,52.8278,52.8922,52.6796,52.7311,72700.0
2014-10-10 12:00:00,81.84,82.32,81.79,82.24,103400.0,52.744,53.0534,52.7118,53.0018,103400.0
2014-10-10 12:30:00,82.25,82.62,82.25,82.54,91500.0,53.0082,53.2467,53.0082,53.1951,91500.0
2014-10-10 13:00:00,82.51,82.55,82.01,82.11,79500.0,53.1758,53.2016,52.8536,52.918,79500.0
2014-10-10 13:30:00,82.11,82.4,82.02,82.36,33900.0,52.918,53.1049,52.86,53.0791,33900.0
2014-10-10 14:00:00,82.37,82.46,82.15,82.22,34800.0,53.0856,53.1436,52.9438,52.9889,34800.0
2014-10-10 14:30:00,82.21,82.22,82.01,82.02,61500.0,52.9825,52.9889,52.8536,52.86,61500.0
2014-10-10 15:00:00,82.03,82.09,81.81,82.03,120000.0,52.8665,52.9051,52.7247,52.8665,120000.0
2014-10-10 15:30:00,82.04,82.05,81.58,81.6,285300.0,52.8729,52.8793,52.5764,52.5893,285300.0
2014-10-13 09:30:00,80.82,81.33,80.49,80.58,175600.0,52.0866,52.4153,51.874,51.932,175600.0
2014-10-13 10:00:00,80.59,80.64,80.13,80.15,95500.0,51.9384,51.9706,51.642,51.6548,95500.0
2014-10-13 10:30:00,80.2,80.44,80.14,80.31,46500.0,51.6871,51.8417,51.6484,51.758,46500.0
2014-10-13 11:00:00,80.28,80.55,80.15,80.18,57700.0,51.7386,51.9126,51.6548,51.6742,57700.0
2014-10-13 11:30:00,80.23,80.36,79.84,79.98,83200.0,51.7064,51.7902,51.4551,51.5453,83200.0
2014-10-13 12:00:00,80.0,80.03,79.71,79.98,82800.0,51.5582,51.5775,51.3713,51.5453,82800.0
2014-10-13 12:30:00,79.99,80.19,79.89,80.01,88400.0,51.5517,51.6806,51.4873,51.5646,88400.0
2014-10-13 13:00:00,79.99,80.07,79.72,79.86,83700.0,51.5517,51.6033,51.3777,51.4679,83700.0
2014-10-13 13:30:00,79.87,80.06,79.73,79.8,54100.0,51.4744,51.5968,51.3842,51.4293,54100.0
2014-10-13 14:00:00,79.82,79.96,79.74,79.81,72100.0,51.4422,51.5324,51.3906,51.4357,72100.0
2014-10-13 14:30:00,79.8,79.87,79.7,79.81,67100.0,51.4293,51.4744,51.3648,51.4357,67100.0
2014-10-13 15:00:00,79.81,79.87,79.43,79.46,101500.0,51.4357,51.4744,51.1908,51.2102,101500.0
2014-10-13 15:30:00,79.45,79.46,78.87,79.01,508700.0,51.2037,51.2102,50.8299,50.9201,508700.0
2014-10-14 09:30:00,79.67,80.58,79.59,80.44,290000.0,51.3455,51.932,51.2939,51.8417,290000.0
2014-10-14 10:00:00,80.42,80.43,79.99,80.04,94000.0,51.8288,51.8353,51.5517,51.5839,94000.0
2014-10-14 10:30:00,80.05,80.09,79.77,79.8,60800.0,51.5904,51.6162,51.4099,51.4293,60800.0
2014-10-14 11:00:00,79.82,80.2,79.72,80.07,114600.0,51.4422,51.6871,51.3777,51.6033,114600.0
2014-10-14 11:30:00,80.06,80.16,79.97,80.01,33100.0,51.5968,51.6613,51.5388,51.5646,33100.0
2014-10-14 12:00:00,80.06,80.09,79.81,79.81,31100.0,51.5968,51.6162,51.4357,51.4357,31100.0
2014-10-14 12:30:00,79.8,79.89,79.58,79.69,48500.0,51.4293,51.4873,51.2875,51.3584,48500.0
2014-10-14 13:00:00,79.71,79.73,79.55,79.58,40000.0,51.3713,51.3842,51.2682,51.2875,40000.0
2014-10-14 13:30:00,79.58,79.73,79.52,79.72,45000.0,51.2875,51.3842,51.2488,51.3777,45000.0
2014-10-14 14:00:00,79.71,79.96,79.67,79.75,56300.0,51.3713,51.5324,51.3455,51.3971,56300.0
2014-10-14 14:30:00,79.74,79.9,79.56,79.64,47900.0,51.3906,51.4937,51.2746,51.3262,47900.0
2014-10-14 15:00:00,79.67,79.88,79.58,79.77,117500.0,51.3455,51.4808,51.2875,51.4099,117500.0
2014-10-14 15:30:00,79.78,80.14,79.69,79.82,205800.0,51.4164,51.6484,51.3584,51.4422,205800.0
2014-10-15 09:30:00,79.06,80.57,77.22,78.02,278900.0,50.9524,51.9255,49.7665,50.2821,278900.0
2014-10-15 10:00:00,78.02,78.38,77.2,77.53,209700.0,50.2821,50.5141,49.7536,49.9663,209700.0
2014-10-15 10:30:00,77.56,77.72,77.34,77.53,123300.0,49.9856,50.0888,49.8439,49.9663,123300.0
2014-10-15 11:00:00,77.58,77.71,77.16,77.2,75400.0,49.9985,50.0823,49.7279,49.7536,75400.0
2014-10-15 11:30:00,77.17,77.5,77.12,77.49,111400.0,49.7343,49.947,49.7021,49.9405,111400.0
2014-10-15 12:00:00,77.45,77.49,76.86,77.0,123400.0,49.9148,49.9405,49.5345,49.6247,123400.0
2014-10-15 12:30:00,77.0,77.02,76.35,76.48,135000.0,49.6247,49.6376,49.2058,49.2896,135000.0
2014-10-15 13:00:00,76.48,76.65,75.94,76.12,147600.0,49.2896,49.3992,48.9416,49.0576,147600.0
2014-10-15 13:30:00,76.1,77.02,75.98,76.93,222300.0,49.0447,49.6376,48.9674,49.5796,222300.0
2014-10-15 14:00:00,76.93,77.65,76.85,77.51,129400.0,49.5796,50.0436,49.5281,49.9534,129400.0
2014-10-15 14:30:00,77.48,78.34,77.46,78.3,151900.0,49.9341,50.4883,49.9212,50.4626,151900.0
2014-10-15 15:00:00,78.3,79.14,78.26,79.14,299100.0,50.4626,51.0039,50.4368,51.0039,299100.0
2014-10-15 15:30:00,79.11,79.63,78.9,79.32,386300.0,50.9846,51.3197,50.8492,51.1199,386300.0
2014-10-16 09:30:00,77.99,79.32,77.56,79.08,196800.0,50.2628,51.1199,49.9856,50.9653,196800.0
2014-10-16 10:00:00,79.11,79.24,78.25,78.61,115000.0,50.9846,51.0684,50.4303,50.6623,115000.0
2014-10-16 10:30:00,78.63,79.76,78.62,79.39,163500.0,50.6752,51.4035,50.6688,51.165,163500.0
2014-10-16 11:00:00,79.39,79.43,78.85,79.38,119500.0,51.165,51.1908,50.817,51.1586,119500.0
2014-10-16 11:30:00,79.4,79.45,79.0,79.05,85000.0,51.1715,51.2037,50.9137,50.9459,85000.0
2014-10-16 12:00:00,79.07,79.35,78.83,79.25,54600.0,50.9588,51.1393,50.8041,51.0748,54600.0
2014-10-16 12:30:00,79.33,79.58,79.05,79.5,41800.0,51.1264,51.2875,50.9459,51.2359,41800.0
2014-10-16 13:00:00,79.52,79.74,79.48,79.64,54800.0,51.2488,51.3906,51.223,51.3262,54800.0
2014-10-16 13:30:00,79.6,79.75,79.16,79.27,72900.0,51.3004,51.3971,51.0168,51.0877,72900.0
2014-10-16 14:00:00,79.27,79.64,79.24,79.57,89100.0,51.0877,51.3262,51.0684,51.281,89100.0
2014-10-16 14:30:00,79.57,79.69,79.25,79.27,75700.0,51.281,51.3584,51.0748,51.0877,75700.0
2014-10-16 15:00:00,79.27,79.51,78.98,79.39,65000.0,51.0877,51.2424,50.9008,51.165,65000.0
2014-10-16 15:30:00,79.42,79.47,79.09,79.13,304100.0,51.1844,51.2166,50.9717,50.9975,304100.0
2014-10-17 09:30:00,79.57,80.03,79.02,79.05,217700.0,51.281,51.5775,50.9266,50.9459,217700.0
2014-10-17 10:00:00,79.11,79.67,79.04,79.62,122300.0,50.9846,51.3455,50.9395,51.3133,122300.0
2014-10-17 10:30:00,79.61,79.68,79.45,79.52,73800.0,51.3068,51.3519,51.2037,51.2488,73800.0
2014-10-17 11:00:00,79.53,79.53,79.08,79.1,96300.0,51.2553,51.2553,50.9653,50.9781,96300.0
2014-10-17 11:30:00,79.11,79.22,78.98,78.98,66000.0,50.9846,51.0555,50.9008,50.9008,66000.0
2014-10-17 12:00:00,78.97,79.06,78.77,78.87,75300.0,50.8944,50.9524,50.7655,50.8299,75300.0
2014-10-17 12:30:00,78.87,78.94,78.47,78.51,86400.0,50.8299,50.875,50.5721,50.5979,86400.0
2014-10-17 13:00:00,78.52,78.57,78.26,78.28,97800.0,50.6043,50.6366,50.4368,50.4497,97800.0
2014-10-17 13:30:00,78.28,78.35,78.04,78.13,105800.0,50.4497,50.4948,50.295,50.353,105800.0
2014-10-17 14:00:00,78.13,78.15,77.78,77.9,103200.0,50.353,50.3659,50.1274,50.2048,103200.0
2014-10-17 14:30:00,77.91,78.26,77.86,78.26,174700.0,50.2112,50.4368,50.179,50.4368,174700.0
2014-10-17 15:00:00,78.25,78.36,78.14,78.29,204600.0,50.4303,50.5012,50.3594,50.4561,204600.0
2014-10-17 15:30:00,78.3,78.48,78.25,78.26,446500.0,50.4626,50.5786,50.4303,50.4368,446500.0
2014-10-20 09:30:00,78.33,78.41,77.82,78.33,122400.0,50.4819,50.5335,50.1532,50.4819,122400.0
2014-10-20 10:00:00,78.31,78.65,78.29,78.41,88400.0,50.469,50.6881,50.4561,50.5335,88400.0
2014-10-20 10:30:00,78.44,78.98,78.41,78.9,89300.0,50.5528,50.9008,50.5335,50.8492,89300.0
2014-10-20 11:00:00,78.9,79.28,78.83,79.14,52800.0,50.8492,51.0941,50.8041,51.0039,52800.0
2014-10-20 11:30:00,79.15,79.18,78.94,79.15,33700.0,51.0104,51.0297,50.875,51.0104,33700.0
2014-10-20 12:00:00,79.14,79.28,79.1,79.1,27500.0,51.0039,51.0941,50.9781,50.9781,27500.0
2014-10-20 12:30:00,79.05,79.26,79.0,79.2,55800.0,50.9459,51.0813,50.9137,51.0426,55800.0
2014-10-20 13:00:00,79.19,79.57,79.14,79.55,31500.0,51.0361,51.281,51.0039,51.2682,31500.0
2014-10-20 13:30:00,79.52,79.65,79.49,79.53,27600.0,51.2488,51.3326,51.2295,51.2553,27600.0
2014-10-20 14:00:00,79.53,79.64,79.35,79.39,63200.0,51.2553,51.3262,51.1393,51.165,63200.0
2014-10-20 14:30:00,79.39,79.43,79.16,79.2,51900.0,51.165,51.1908,51.0168,51.0426,51900.0
2014-10-20 15:00:00,79.2,79.48,79.2,79.38,59500.0,51.0426,51.223,51.0426,51.1586,59500.0
2014-10-20 15:30:00,79.36,79.53,79.31,79.38,293400.0,51.1457,51.2553,51.1135,51.1586,293400.0
2014-10-21 09:30:00,80.02,80.02,79.44,79.63,89300.0,51.5711,51.5711,51.1973,51.3197,89300.0
2014-10-21 10:00:00,79.67,79.86,79.46,79.83,92100.0,51.3455,51.4679,51.2102,51.4486,92100.0
2014-10-21 10:30:00,79.85,79.93,79.71,79.79,50700.0,51.4615,51.5131,51.3713,51.4228,50700.0
2014-10-21 11:00:00,79.78,79.81,79.54,79.65,46700.0,51.4164,51.4357,51.2617,51.3326,46700.0
2014-10-21 11:30:00,79.65,79.92,79.65,79.76,52900.0,51.3326,51.5066,51.3326,51.4035,52900.0
2014-10-21 12:00:00,79.79,79.87,79.76,79.81,38800.0,51.4228,51.4744,51.4035,51.4357,38800.0
2014-10-21 12:30:00,79.81,79.85,79.72,79.79,28200.0,51.4357,51.4615,51.3777,51.4228,28200.0
2014-10-21 13:00:00,79.79,79.88,79.74,79.84,38800.0,51.4228,51.4808,51.3906,51.4551,38800.0
2014-10-21 13:30:00,79.85,79.89,79.79,79.85,49700.0,51.4615,51.4873,51.4228,51.4615,49700.0
2014-10-21 14:00:00,79.85,79.95,79.81,79.94,33200.0,51.4615,51.5259,51.4357,51.5195,33200.0
2014-10-21 14:30:00,79.95,80.0,79.82,79.92,35900.0,51.5259,51.5582,51.4422,51.5066,35900.0
2014-10-21 15:00:00,79.92,80.06,79.9,80.04,69800.0,51.5066,51.5968,51.4937,51.5839,69800.0
2014-10-21 15:30:00,80.03,80.05,79.92,80.04,162800.0,51.5775,51.5904,51.5066,51.5839,162800.0
2014-10-22 09:30:00,80.25,80.3,79.59,80.03,68800.0,51.7193,51.7515,51.2939,51.5775,68800.0
2014-10-22 10:00:00,80.03,80.13,79.92,80.0,55300.0,51.5775,51.642,51.5066,51.5582,55300.0
2014-10-22 10:30:00,80.0,80.13,79.8,79.89,50300.0,51.5582,51.642,51.4293,51.4873,50300.0
2014-10-22 11:00:00,79.89,80.11,79.87,80.0,51000.0,51.4873,51.6291,51.4744,51.5582,51000.0
2014-10-22 11:30:00,79.97,80.12,79.95,80.04,47600.0,51.5388,51.6355,51.5259,51.5839,47600.0
2014-10-22 12:00:00,80.03,80.04,79.72,79.86,26700.0,51.5775,51.5839,51.3777,51.4679,26700.0
2014-10-22 12:30:00,79.87,79.87,79.59,79.7,38700.0,51.4744,51.4744,51.2939,51.3648,38700.0
2014-10-22 13:00:00,79.68,79.7,79.36,79.37,25100.0,51.3519,51.3648,51.1457,51.1521,25100.0
2014-10-22 13:30:00,79.39,79.51,79.29,79.37,34000.0,51.165,51.2424,51.1006,51.1521,34000.0
2014-10-22 14:00:00,79.37,79.54,79.33,79.41,57300.0,51.1521,51.2617,51.1264,51.1779,57300.0
2014-10-22 14:30:00,79.43,79.6,79.41,79.55,54400.0,51.1908,51.3004,51.1779,51.2682,54400.0
2014-10-22 15:00:00,79.57,79.73,79.45,79.71,77100.0,51.281,51.3842,51.2037,51.3713,77100.0
2014-10-22 15:30:00,79.7,79.7,79.37,79.5,205200.0,51.3648,51.3648,51.1521,51.2359,205200.0
2014-10-23 09:30:00,80.33,80.75,79.98,80.48,68900.0,51.7708,52.0415,51.5453,51.8675,68900.0
2014-10-23 10:00:00,80.5,80.98,80.5,80.84,45400.0,51.8804,52.1898,51.8804,52.0995,45400.0
2014-10-23 10:30:00,80.84,81.24,80.65,81.1,95900.0,52.0995,52.3573,51.9771,52.2671,95900.0
2014-10-23 11:00:00,81.05,81.14,80.92,80.93,57200.0,52.2349,52.2929,52.1511,52.1575,57200.0
2014-10-23 11:30:00,80.92,81.13,80.73,80.9,67200.0,52.1511,52.2864,52.0286,52.1382,67200.0
2014-10-23 12:00:00,80.91,81.18,80.9,81.13,45700.0,52.1446,52.3187,52.1382,52.2864,45700.0
2014-10-23 12:30:00,81.1,81.14,80.95,81.13,39100.0,52.2671,52.2929,52.1704,52.2864,39100.0
2014-10-23 13:00:00,81.12,81.27,81.08,81.27,42300.0,52.28,52.3767,52.2542,52.3767,42300.0
2014-10-23 13:30:00,81.27,81.42,81.23,81.32,46900.0,52.3767,52.4733,52.3509,52.4089,46900.0
2014-10-23 14:00:00,81.32,81.67,81.32,81.63,74200.0,52.4089,52.6344,52.4089,52.6087,74200.0
2014-10-23 14:30:00,81.64,81.65,81.11,81.31,102900.0,52.6151,52.6216,52.2735,52.4024,102900.0
2014-10-23 15:00:00,81.3,81.31,81.0,81.12,117800.0,52.396,52.4024,52.2026,52.28,117800.0
2014-10-23 15:30:00,81.09,81.35,81.06,81.2,257400.0,52.2606,52.4282,52.2413,52.3315,257400.0
2014-10-24 09:30:00,81.06,81.58,81.02,81.27,61300.0,52.2413,52.5764,52.2155,52.3767,61300.0
2014-10-24 10:00:00,81.3,81.5,81.12,81.32,37500.0,52.396,52.5249,52.28,52.4089,37500.0
2014-10-24 10:30:00,81.35,81.69,81.31,81.69,58500.0,52.4282,52.6473,52.4024,52.6473,58500.0
2014-10-24 11:00:00,81.69,81.88,81.62,81.82,42800.0,52.6473,52.7698,52.6022,52.7311,42800.0
2014-10-24 11:30:00,81.83,81.96,81.72,81.84,31200.0,52.7376,52.8213,52.6667,52.744,31200.0
2014-10-24 12:00:00,81.87,82.07,81.81,82.05,82700.0,52.7633,52.8922,52.7247,52.8793,82700.0
2014-10-24 12:30:00,82.05,82.25,82.03,82.16,58000.0,52.8793,53.0082,52.8665,52.9502,58000.0
2014-10-24 13:00:00,82.17,82.22,82.01,82.14,67000.0,52.9567,52.9889,52.8536,52.9374,67000.0
2014-10-24 13:30:00,82.11,82.24,82.08,82.1,35300.0,52.918,53.0018,52.8987,52.9116,35300.0
2014-10-24 14:00:00,82.1,82.18,82.07,82.11,40200.0,52.9116,52.9631,52.8922,52.918,40200.0
2014-10-24 14:30:00,82.11,82.27,82.06,82.2,49000.0,52.918,53.0211,52.8858,52.976,49000.0
2014-10-24 15:00:00,82.2,82.27,82.17,82.26,66100.0,52.976,53.0211,52.9567,53.0147,66100.0
2014-10-24 15:30:00,82.26,82.42,82.19,82.29,208600.0,53.0147,53.1178,52.9696,53.034,208600.0
2014-10-27 09:30:00,82.22,82.79,81.83,82.23,81900.0,52.9889,53.3563,52.7376,52.9954,81900.0
2014-10-27 10:00:00,82.23,82.35,82.02,82.19,58900.0,52.9954,53.0727,52.86,52.9696,58900.0
2014-10-27 10:30:00,82.17,82.46,82.07,82.3,35400.0,52.9567,53.1436,52.8922,53.0405,35400.0
2014-10-27 11:00:00,82.3,82.61,82.23,82.35,42600.0,53.0405,53.2403,52.9954,53.0727,42600.0
2014-10-27 11:30:00,82.36,82.4,81.97,82.05,33300.0,53.0791,53.1049,52.8278,52.8793,33300.0
2014-10-27 12:00:00,82.03,82.27,82.0,82.06,26300.0,52.8665,53.0211,52.8471,52.8858,26300.0
2014-10-27 12:30:00,82.02,82.18,81.93,81.99,105400.0,52.86,52.9631,52.802,52.8407,105400.0
2014-10-27 13:00:00,82.0,82.19,81.95,82.02,64200.0,52.8471,52.9696,52.8149,52.86,64200.0
2014-10-27 13:30:00,82.01,82.02,81.87,81.92,26100.0,52.8536,52.86,52.7633,52.7956,26100.0
2014-10-27 14:00:00,81.92,81.92,81.73,81.79,68100.0,52.7956,52.7956,52.6731,52.7118,68100.0
2014-10-27 14:30:00,81.78,81.88,81.76,81.87,45900.0,52.7053,52.7698,52.6924,52.7633,45900.0
2014-10-27 15:00:00,81.88,82.02,81.88,81.98,104200.0,52.7698,52.86,52.7698,52.8342,104200.0
2014-10-27 15:30:00,81.98,82.16,81.95,81.98,204200.0,52.8342,52.9502,52.8149,52.8342,204200.0
2014-10-28 09:30:00,82.05,82.43,81.66,81.79,142500.0,52.8793,53.1242,52.628,52.7118,142500.0
2014-10-28 10:00:00,81.8,82.04,81.8,81.86,95500.0,52.7182,52.8729,52.7182,52.7569,95500.0
2014-10-28 10:30:00,81.86,81.92,81.45,81.48,69000.0,52.7569,52.7956,52.4927,52.512,69000.0
2014-10-28 11:00:00,81.48,81.74,81.48,81.48,92400.0,52.512,52.6796,52.512,52.512,92400.0
2014-10-28 11:30:00,81.49,81.49,80.93,80.94,102200.0,52.5184,52.5184,52.1575,52.164,102200.0
2014-10-28 12:00:00,80.92,81.01,80.76,80.85,109000.0,52.1511,52.2091,52.048,52.106,109000.0
2014-10-28 12:30:00,80.86,80.98,80.75,80.97,64900.0,52.1124,52.1898,52.0415,52.1833,64900.0
2014-10-28 13:00:00,80.97,81.02,80.9,80.91,61400.0,52.1833,52.2155,52.1382,52.1446,61400.0
2014-10-28 13:30:00,80.91,81.04,80.87,81.02,92400.0,52.1446,52.2284,52.1189,52.2155,92400.0
2014-10-28 14:00:00,81.04,81.09,80.93,80.99,63800.0,52.2284,52.2606,52.1575,52.1962,63800.0
2014-10-28 14:30:00,81.01,81.04,80.83,80.87,104900.0,52.2091,52.2284,52.0931,52.1189,104900.0
2014-10-28 15:00:00,80.87,81.17,80.85,81.08,151700.0,52.1189,52.3122,52.106,52.2542,151700.0
2014-10-28 15:30:00,81.08,81.39,81.03,81.32,262100.0,52.2542,52.454,52.222,52.4089,262100.0
2014-10-29 09:30:00,81.14,81.52,80.82,81.45,102100.0,52.2929,52.5378,52.0866,52.4927,102100.0
2014-10-29 10:00:00,81.44,81.45,81.19,81.29,82500.0,52.4862,52.4927,52.3251,52.3895,82500.0
2014-10-29 10:30:00,81.29,81.65,81.26,81.63,39900.0,52.3895,52.6216,52.3702,52.6087,39900.0
2014-10-29 11:00:00,81.63,81.7,81.37,81.65,68300.0,52.6087,52.6538,52.4411,52.6216,68300.0
2014-10-29 11:30:00,81.64,81.64,81.19,81.27,58600.0,52.6151,52.6151,52.3251,52.3767,58600.0
2014-10-29 12:00:00,81.28,81.28,81.05,81.14,44400.0,52.3831,52.3831,52.2349,52.2929,44400.0
2014-10-29 12:30:00,81.13,81.38,81.12,81.34,30400.0,52.2864,52.4475,52.28,52.4218,30400.0
2014-10-29 13:00:00,81.35,81.43,81.24,81.3,31700.0,52.4282,52.4798,52.3573,52.396,31700.0
2014-10-29 13:30:00,81.31,81.32,81.12,81.27,40800.0,52.4024,52.4089,52.28,52.3767,40800.0
2014-10-29 14:00:00,81.27,81.67,81.06,81.55,144000.0,52.3767,52.6344,52.2413,52.5571,144000.0
2014-10-29 14:30:00,81.56,81.6,81.26,81.33,103000.0,52.5636,52.5893,52.3702,52.4153,103000.0
2014-10-29 15:00:00,81.33,81.53,81.27,81.5,130100.0,52.4153,52.5442,52.3767,52.5249,130100.0
2014-10-29 15:30:00,81.5,82.1,81.49,81.81,247200.0,52.5249,52.9116,52.5184,52.7247,247200.0
2014-10-30 09:30:00,81.55,82.16,80.61,81.5,202600.0,52.5571,52.9502,51.9513,52.5249,202600.0
2014-10-30 10:00:00,81.53,81.89,81.3,81.84,41800.0,52.5442,52.7762,52.396,52.744,41800.0
2014-10-30 10:30:00,81.85,81.89,81.39,81.62,53700.0,52.7505,52.7762,52.454,52.6022,53700.0
2014-10-30 11:00:00,81.64,81.85,81.51,81.54,40300.0,52.6151,52.7505,52.5313,52.5507,40300.0
2014-10-30 11:30:00,81.5,81.65,81.32,81.58,46200.0,52.5249,52.6216,52.4089,52.5764,46200.0
2014-10-30 12:00:00,81.61,81.62,81.32,81.54,43500.0,52.5958,52.6022,52.4089,52.5507,43500.0
2014-10-30 12:30:00,81.62,81.8,81.58,81.76,32200.0,52.6022,52.7182,52.5764,52.6924,32200.0
2014-10-30 13:00:00,81.73,81.89,81.63,81.74,87600.0,52.6731,52.7762,52.6087,52.6796,87600.0
2014-10-30 13:30:00,81.74,81.84,81.12,81.6,109600.0,52.6796,52.744,52.28,52.5893,109600.0
2014-10-30 14:00:00,81.64,81.73,81.49,81.61,56800.0,52.6151,52.6731,52.5184,52.5958,56800.0
2014-10-30 14:30:00,81.6,81.77,81.19,81.42,159600.0,52.5893,52.6989,52.3251,52.4733,159600.0
2014-10-30 15:00:00,81.44,81.59,81.29,81.32,77800.0,52.4862,52.5829,52.3895,52.4089,77800.0
2014-10-30 15:30:00,81.32,81.57,81.29,81.56,262100.0,52.4089,52.57,52.3895,52.5636,262100.0
2014-10-31 09:30:00,82.75,83.08,82.32,82.9,266700.0,53.3305,53.5432,53.0534,53.4272,266700.0
2014-10-31 10:00:00,82.97,83.27,82.92,83.03,318600.0,53.4723,53.6656,53.44,53.5109,318600.0
2014-10-31 10:30:00,83.06,83.33,83.03,83.22,292700.0,53.5303,53.7043,53.5109,53.6334,292700.0
2014-10-31 11:00:00,83.24,83.46,83.21,83.3,154500.0,53.6463,53.7881,53.6269,53.6849,154500.0
2014-10-31 11:30:00,83.29,83.33,83.18,83.25,138300.0,53.6785,53.7043,53.6076,53.6527,138300.0
2014-10-31 12:00:00,83.25,83.35,83.04,83.04,130100.0,53.6527,53.7172,53.5174,53.5174,130100.0
2014-10-31 12:30:00,83.05,83.41,83.03,83.38,123100.0,53.5238,53.7558,53.5109,53.7365,123100.0
2014-10-31 13:00:00,83.38,83.67,83.36,83.65,60500.0,53.7365,53.9234,53.7236,53.9105,60500.0
2014-10-31 13:30:00,83.66,83.67,83.33,83.33,84100.0,53.917,53.9234,53.7043,53.7043,84100.0
2014-10-31 14:00:00,83.34,83.61,83.28,83.47,115300.0,53.7107,53.8847,53.6721,53.7945,115300.0
2014-10-31 14:30:00,83.45,83.63,83.44,83.6,57600.0,53.7816,53.8976,53.7752,53.8783,57600.0
2014-10-31 15:00:00,83.6,83.6,83.02,83.45,227300.0,53.8783,53.8783,53.5045,53.7816,227300.0
2014-10-31 15:30:00,83.48,83.88,83.46,83.81,359300.0,53.8009,54.0587,53.7881,54.0136,359300.0
2014-11-03 09:30:00,84.11,84.84,84.05,84.23,198900.0,54.207,54.6774,54.1683,54.2843,198900.0
2014-11-03 10:00:00,84.31,84.55,83.83,83.96,119200.0,54.3359,54.4905,54.0265,54.1103,119200.0
2014-11-03 10:30:00,83.96,84.12,83.86,83.95,49800.0,54.1103,54.2134,54.0459,54.1039,49800.0
2014-11-03 11:00:00,83.97,84.33,83.9,84.17,85200.0,54.1167,54.3488,54.0716,54.2456,85200.0
2014-11-03 11:30:00,84.18,84.39,84.12,84.38,53300.0,54.2521,54.3874,54.2134,54.381,53300.0
2014-11-03 12:00:00,84.39,84.42,84.21,84.32,58500.0,54.3874,54.4068,54.2714,54.3423,58500.0
2014-11-03 12:30:00,84.31,84.51,84.25,84.49,50800.0,54.3359,54.4648,54.2972,54.4519,50800.0
2014-11-03 13:00:00,84.48,84.6,84.32,84.6,48700.0,54.4454,54.5228,54.3423,54.5228,48700.0
2014-11-03 13:30:00,84.61,84.66,84.5,84.66,45500.0,54.5292,54.5614,54.4583,54.5614,45500.0
2014-11-03 14:00:00,84.65,84.81,84.53,84.78,83900.0,54.555,54.6581,54.4777,54.6388,83900.0
2014-11-03 14:30:00,84.77,84.92,84.59,84.9,111800.0,54.6323,54.729,54.5163,54.7161,111800.0
2014-11-03 15:00:00,84.87,85.0,84.75,84.78,174000.0,54.6968,54.7806,54.6194,54.6388,174000.0
2014-11-03 15:30:00,84.78,84.99,84.74,84.77,399800.0,54.6388,54.7741,54.613,54.6323,399800.0
2014-11-04 09:30:00,84.68,85.06,84.66,85.05,102200.0,54.5743,54.8192,54.5614,54.8128,102200.0
2014-11-04 10:00:00,85.07,85.36,85.01,85.06,88600.0,54.8257,55.0126,54.787,54.8192,88600.0
2014-11-04 10:30:00,85.06,85.08,84.75,84.75,142400.0,54.8192,54.8321,54.6194,54.6194,142400.0
2014-11-04 11:00:00,84.75,85.06,84.59,85.0,92600.0,54.6194,54.8192,54.5163,54.7806,92600.0
2014-11-04 11:30:00,85.03,85.05,84.83,84.99,57300.0,54.7999,54.8128,54.671,54.7741,57300.0
2014-11-04 12:00:00,84.99,85.29,84.97,85.23,151400.0,54.7741,54.9675,54.7612,54.9288,151400.0
2014-11-04 12:30:00,85.22,85.32,85.13,85.22,67800.0,54.9223,54.9868,54.8643,54.9223,67800.0
2014-11-04 13:00:00,85.23,85.31,85.12,85.25,65300.0,54.9288,54.9803,54.8579,54.9417,65300.0
2014-11-04 13:30:00,85.24,85.38,85.1,85.28,58600.0,54.9352,55.0255,54.845,54.961,58600.0
2014-11-04 14:00:00,85.27,85.3,85.03,85.09,61500.0,54.9546,54.9739,54.7999,54.8386,61500.0
2014-11-04 14:30:00,85.09,85.22,85.0,85.18,88200.0,54.8386,54.9223,54.7806,54.8966,88200.0
2014-11-04 15:00:00,85.18,85.24,85.05,85.16,99000.0,54.8966,54.9352,54.8128,54.8837,99000.0
2014-11-04 15:30:00,85.15,85.38,85.12,85.25,330600.0,54.8772,55.0255,54.8579,54.9417,330600.0
2014-11-05 09:30:00,85.73,86.02,85.25,85.5,116900.0,55.251,55.4379,54.9417,55.1028,116900.0
2014-11-05 10:00:00,85.49,85.55,85.33,85.4,127500.0,55.0963,55.135,54.9932,55.0383,127500.0
2014-11-05 10:30:00,85.37,85.69,85.35,85.66,96500.0,55.019,55.2252,55.0061,55.2059,96500.0
2014-11-05 11:00:00,85.67,85.91,85.66,85.86,93600.0,55.2124,55.367,55.2059,55.3348,93600.0
2014-11-05 11:30:00,85.83,85.94,85.8,85.87,39200.0,55.3155,55.3864,55.2961,55.3413,39200.0
2014-11-05 12:00:00,85.87,86.02,85.83,85.91,74300.0,55.3413,55.4379,55.3155,55.367,74300.0
2014-11-05 12:30:00,85.94,86.18,85.81,85.95,83100.0,55.3864,55.541,55.3026,55.3928,83100.0
2014-11-05 13:00:00,85.95,85.95,85.76,85.78,41800.0,55.3928,55.3928,55.2704,55.2832,41800.0
2014-11-05 13:30:00,85.77,85.78,85.53,85.61,56100.0,55.2768,55.2832,55.1221,55.1737,56100.0
2014-11-05 14:00:00,85.61,85.77,85.5,85.73,45200.0,55.1737,55.2768,55.1028,55.251,45200.0
2014-11-05 14:30:00,85.72,85.77,85.68,85.74,57500.0,55.2446,55.2768,55.2188,55.2575,57500.0
2014-11-05 15:00:00,85.76,85.78,85.6,85.7,129000.0,55.2704,55.2832,55.1672,55.2317,129000.0
2014-11-05 15:30:00,85.69,85.89,85.64,85.77,265600.0,55.2252,55.3541,55.193,55.2768,265600.0
2014-11-06 09:30:00,85.7,86.14,85.49,85.99,64400.0,55.2317,55.5153,55.0963,55.4186,64400.0
2014-11-06 10:00:00,86.05,86.18,85.79,86.15,50100.0,55.4573,55.541,55.2897,55.5217,50100.0
2014-11-06 10:30:00,86.14,86.4,86.1,86.16,47600.0,55.5153,55.6828,55.4895,55.5281,47600.0
2014-11-06 11:00:00,86.16,86.36,86.06,86.13,80600.0,55.5281,55.657,55.4637,55.5088,80600.0
2014-11-06 11:30:00,86.13,86.22,86.07,86.2,21100.0,55.5088,55.5668,55.4701,55.5539,21100.0
2014-11-06 12:00:00,86.2,86.31,86.12,86.16,36000.0,55.5539,55.6248,55.5024,55.5281,36000.0
2014-11-06 12:30:00,86.2,86.31,86.16,86.31,25600.0,55.5539,55.6248,55.5281,55.6248,25600.0
2014-11-06 13:00:00,86.29,86.33,86.1,86.16,26200.0,55.6119,55.6377,55.4895,55.5281,26200.0
2014-11-06 13:30:00,86.15,86.17,86.01,86.05,31900.0,55.5217,55.5346,55.4315,55.4573,31900.0
2014-11-06 14:00:00,86.06,86.06,85.85,85.9,36400.0,55.4637,55.4637,55.3284,55.3606,36400.0
2014-11-06 14:30:00,85.89,85.99,85.78,85.98,36200.0,55.3541,55.4186,55.2832,55.4121,36200.0
2014-11-06 15:00:00,85.98,86.01,85.88,85.97,56800.0,55.4121,55.4315,55.3477,55.4057,56800.0
2014-11-06 15:30:00,85.98,86.39,85.91,86.26,211800.0,55.4121,55.6764,55.367,55.5926,211800.0
2014-11-07 09:30:00,86.08,86.4,85.07,85.82,105000.0,55.4766,55.6828,54.8257,55.309,105000.0
2014-11-07 10:00:00,85.77,85.91,85.5,85.81,54000.0,55.2768,55.367,55.1028,55.3026,54000.0
2014-11-07 10:30:00,85.8,86.07,85.74,86.01,26900.0,55.2961,55.4701,55.2575,55.4315,26900.0
2014-11-07 11:00:00,86.01,86.04,85.52,85.56,50800.0,55.4315,55.4508,55.1157,55.1415,50800.0
2014-11-07 11:30:00,85.56,85.75,85.54,85.69,37200.0,55.1415,55.2639,55.1286,55.2252,37200.0
2014-11-07 12:00:00,85.67,85.73,85.54,85.57,25100.0,55.2124,55.251,55.1286,55.1479,25100.0
2014-11-07 12:30:00,85.55,85.6,85.53,85.59,20400.0,55.135,55.1672,55.1221,55.1608,20400.0
2014-11-07 13:00:00,85.6,85.68,85.54,85.66,44600.0,55.1672,55.2188,55.1286,55.2059,44600.0
2014-11-07 13:30:00,85.65,85.82,85.65,85.71,38600.0,55.1995,55.309,55.1995,55.2381,38600.0
2014-11-07 14:00:00,85.72,85.77,85.65,85.71,20000.0,55.2446,55.2768,55.1995,55.2381,20000.0
2014-11-07 14:30:00,85.7,85.83,85.53,85.55,24700.0,55.2317,55.3155,55.1221,55.135,24700.0
2014-11-07 15:00:00,85.55,85.63,85.41,85.48,47900.0,55.135,55.1866,55.0448,55.0899,47900.0
2014-11-07 15:30:00,85.48,85.63,85.42,85.6,128800.0,55.0899,55.1866,55.0512,55.1672,128800.0
2014-11-10 09:30:00,85.6,85.72,85.02,85.44,66100.0,55.1672,55.2446,54.7934,55.0641,66100.0
2014-11-10 10:00:00,85.45,85.6,85.4,85.48,38900.0,55.0706,55.1672,55.0383,55.0899,38900.0
2014-11-10 10:30:00,85.46,85.96,85.44,85.93,50700.0,55.077,55.3993,55.0641,55.3799,50700.0
2014-11-10 11:00:00,85.92,85.95,85.61,85.64,85300.0,55.3735,55.3928,55.1737,55.193,85300.0
2014-11-10 11:30:00,85.65,85.85,85.65,85.8,37200.0,55.1995,55.3284,55.1995,55.2961,37200.0
2014-11-10 12:00:00,85.83,85.88,85.58,85.61,27300.0,55.3155,55.3477,55.1544,55.1737,27300.0
2014-11-10 12:30:00,85.58,85.61,85.39,85.45,28200.0,55.1544,55.1737,55.0319,55.0706,28200.0
2014-11-10 13:00:00,85.44,85.53,85.34,85.45,26600.0,55.0641,55.1221,54.9997,55.0706,26600.0
2014-11-10 13:30:00,85.48,85.78,85.47,85.77,39200.0,55.0899,55.2832,55.0835,55.2768,39200.0
2014-11-10 14:00:00,85.78,85.82,85.66,85.71,25600.0,55.2832,55.309,55.2059,55.2381,25600.0
2014-11-10 14:30:00,85.68,85.71,85.62,85.66,22200.0,55.2188,55.2381,55.1801,55.2059,22200.0
2014-11-10 15:00:00,85.64,85.78,85.62,85.73,56600.0,55.193,55.2832,55.1801,55.251,56600.0
2014-11-10 15:30:00,85.73,86.04,85.66,85.95,182900.0,55.251,55.4508,55.2059,55.3928,182900.0
2014-11-11 09:30:00,86.0,86.19,85.61,85.76,38000.0,55.425,55.5475,55.1737,55.2704,38000.0
2014-11-11 10:00:00,85.78,86.01,85.66,85.92,42300.0,55.2832,55.4315,55.2059,55.3735,42300.0
2014-11-11 10:30:00,85.89,86.1,85.84,86.08,17900.0,55.3541,55.4895,55.3219,55.4766,17900.0
2014-11-11 11:00:00,86.08,86.36,86.07,86.32,36000.0,55.4766,55.657,55.4701,55.6313,36000.0
2014-11-11 11:30:00,86.3,86.32,86.13,86.13,25500.0,55.6184,55.6313,55.5088,55.5088,25500.0
2014-11-11 12:00:00,86.14,86.21,86.0,86.05,31500.0,55.5153,55.5604,55.425,55.4573,31500.0
2014-11-11 12:30:00,86.06,86.19,86.05,86.09,24300.0,55.4637,55.5475,55.4573,55.483,24300.0
2014-11-11 13:00:00,86.1,86.22,86.08,86.15,45400.0,55.4895,55.5668,55.4766,55.5217,45400.0
2014-11-11 13:30:00,86.15,86.2,85.98,86.01,26300.0,55.5217,55.5539,55.4121,55.4315,26300.0
2014-11-11 14:00:00,86.02,86.06,85.9,85.97,27200.0,55.4379,55.4637,55.3606,55.4057,27200.0
2014-11-11 14:30:00,85.97,86.22,85.92,86.11,62800.0,55.4057,55.5668,55.3735,55.4959,62800.0
2014-11-11 15:00:00,86.12,86.37,86.1,86.34,71100.0,55.5024,55.6635,55.4895,55.6442,71100.0
2014-11-11 15:30:00,86.34,86.39,86.18,86.28,128700.0,55.6442,55.6764,55.541,55.6055,128700.0
2014-11-12 09:30:00,86.07,86.28,85.8,85.91,54100.0,55.4701,55.6055,55.2961,55.367,54100.0
2014-11-12 10:00:00,85.93,86.1,85.74,85.74,19800.0,55.3799,55.4895,55.2575,55.2575,19800.0
2014-11-12 10:30:00,85.71,85.92,85.62,85.67,64200.0,55.2381,55.3735,55.1801,55.2124,64200.0
2014-11-12 11:00:00,85.72,85.85,85.48,85.85,66800.0,55.2446,55.3284,55.0899,55.3284,66800.0
2014-11-12 11:30:00,85.83,86.03,85.73,86.02,74600.0,55.3155,55.4444,55.251,55.4379,74600.0
2014-11-12 12:00:00,86.0,86.05,85.91,85.93,34500.0,55.425,55.4573,55.367,55.3799,34500.0
2014-11-12 12:30:00,85.94,85.95,85.75,85.91,45100.0,55.3864,55.3928,55.2639,55.367,45100.0
2014-11-12 13:00:00,85.93,85.96,85.78,85.83,29300.0,55.3799,55.3993,55.2832,55.3155,29300.0
2014-11-12 13:30:00,85.84,85.98,85.79,85.82,39500.0,55.3219,55.4121,55.2897,55.309,39500.0
2014-11-12 14:00:00,85.83,86.06,85.81,85.91,61600.0,55.3155,55.4637,55.3026,55.367,61600.0
2014-11-12 14:30:00,85.92,85.93,85.55,85.67,39700.0,55.3735,55.3799,55.135,55.2124,39700.0
2014-11-12 15:00:00,85.67,85.77,85.56,85.6,50900.0,55.2124,55.2768,55.1415,55.1672,50900.0
2014-11-12 15:30:00,85.58,85.7,85.55,85.59,181600.0,55.1544,55.2317,55.135,55.1608,181600.0
2014-11-13 09:30:00,85.81,86.14,85.68,85.8,78700.0,55.3026,55.5153,55.2188,55.2961,78700.0
2014-11-13 10:00:00,85.83,85.83,85.58,85.61,80300.0,55.3155,55.3155,55.1544,55.1737,80300.0
2014-11-13 10:30:00,85.61,85.76,85.41,85.42,95400.0,55.1737,55.2704,55.0448,55.0512,95400.0
2014-11-13 11:00:00,85.43,85.48,85.29,85.48,77300.0,55.0577,55.0899,54.9675,55.0899,77300.0
2014-11-13 11:30:00,85.47,85.54,85.24,85.43,51100.0,55.0835,55.1286,54.9352,55.0577,51100.0
2014-11-13 12:00:00,85.43,85.47,85.17,85.2,62400.0,55.0577,55.0835,54.8901,54.9095,62400.0
2014-11-13 12:30:00,85.21,85.27,85.06,85.07,47700.0,54.9159,54.9546,54.8192,54.8257,47700.0
2014-11-13 13:00:00,85.09,85.13,84.94,85.01,35800.0,54.8386,54.8643,54.7419,54.787,35800.0
2014-11-13 13:30:00,85.0,85.21,84.87,85.2,62000.0,54.7806,54.9159,54.6968,54.9095,62000.0
2014-11-13 14:00:00,85.2,85.28,85.02,85.14,46700.0,54.9095,54.961,54.7934,54.8708,46700.0
2014-11-13 14:30:00,85.16,85.3,85.14,85.19,75200.0,54.8837,54.9739,54.8708,54.903,75200.0
2014-11-13 15:00:00,85.2,85.3,84.98,84.98,83500.0,54.9095,54.9739,54.7677,54.7677,83500.0
2014-11-13 15:30:00,84.98,85.21,84.98,85.14,215000.0,54.7677,54.9159,54.7677,54.8708,215000.0
2014-11-14 09:30:00,85.18,85.48,84.79,85.01,102200.0,54.8966,55.0899,54.6452,54.787,102200.0
2014-11-14 10:00:00,84.99,85.51,84.99,85.18,70300.0,54.7741,55.1092,54.7741,54.8966,70300.0
2014-11-14 10:30:00,85.2,85.22,84.95,85.1,85200.0,54.9095,54.9223,54.7483,54.845,85200.0
2014-11-14 11:00:00,85.11,85.25,85.09,85.12,84800.0,54.8514,54.9417,54.8386,54.8579,84800.0
2014-11-14 11:30:00,85.1,85.17,85.03,85.09,37200.0,54.845,54.8901,54.7999,54.8386,37200.0
2014-11-14 12:00:00,85.11,85.16,85.01,85.12,57700.0,54.8514,54.8837,54.787,54.8579,57700.0
2014-11-14 12:30:00,85.12,85.24,85.12,85.12,61300.0,54.8579,54.9352,54.8579,54.8579,61300.0
2014-11-14 13:00:00,85.11,85.18,85.05,85.07,62200.0,54.8514,54.8966,54.8128,54.8257,62200.0
2014-11-14 13:30:00,85.09,85.13,84.97,85.02,104100.0,54.8386,54.8643,54.7612,54.7934,104100.0
2014-11-14 14:00:00,85.01,85.17,84.95,84.95,57700.0,54.787,54.8901,54.7483,54.7483,57700.0
2014-11-14 14:30:00,84.95,84.98,84.74,84.74,56100.0,54.7483,54.7677,54.613,54.613,56100.0
2014-11-14 15:00:00,84.74,84.84,84.71,84.84,51800.0,54.613,54.6774,54.5937,54.6774,51800.0
2014-11-14 15:30:00,84.84,84.84,84.72,84.81,152900.0,54.6774,54.6774,54.6001,54.6581,152900.0
2014-11-17 09:30:00,84.61,84.85,83.9,84.43,333200.0,54.5292,54.6839,54.0716,54.4132,333200.0
2014-11-17 10:00:00,84.46,84.73,84.42,84.61,351000.0,54.4325,54.6065,54.4068,54.5292,351000.0
2014-11-17 10:30:00,84.62,84.64,84.36,84.58,159000.0,54.5357,54.5485,54.3681,54.5099,159000.0
2014-11-17 11:00:00,84.6,84.67,84.47,84.48,114400.0,54.5228,54.5679,54.439,54.4454,114400.0
2014-11-17 11:30:00,84.47,84.58,84.26,84.26,93600.0,54.439,54.5099,54.3036,54.3036,93600.0
2014-11-17 12:00:00,84.27,84.33,84.14,84.2,87000.0,54.3101,54.3488,54.2263,54.265,87000.0
2014-11-17 12:30:00,84.16,84.5,84.09,84.44,49000.0,54.2392,54.4583,54.1941,54.4196,49000.0
2014-11-17 13:00:00,84.42,84.52,84.21,84.23,142800.0,54.4068,54.4712,54.2714,54.2843,142800.0
2014-11-17 13:30:00,84.26,84.52,84.23,84.49,45600.0,54.3036,54.4712,54.2843,54.4519,45600.0
2014-11-17 14:00:00,84.47,84.47,84.09,84.11,64000.0,54.439,54.439,54.1941,54.207,64000.0
2014-11-17 14:30:00,84.13,84.16,83.89,83.89,121200.0,54.2199,54.2392,54.0652,54.0652,121200.0
2014-11-17 15:00:00,83.9,84.19,83.85,84.19,101800.0,54.0716,54.2585,54.0394,54.2585,101800.0
2014-11-17 15:30:00,84.19,84.24,84.04,84.07,416000.0,54.2585,54.2908,54.1619,54.1812,416000.0
2014-11-18 09:30:00,84.39,84.45,84.01,84.04,115400.0,54.3874,54.4261,54.1425,54.1619,115400.0
2014-11-18 10:00:00,84.09,84.16,83.77,83.77,92100.0,54.1941,54.2392,53.9878,53.9878,92100.0
2014-11-18 10:30:00,83.79,83.98,83.63,83.89,71500.0,54.0007,54.1232,53.8976,54.0652,71500.0
2014-11-18 11:00:00,83.91,83.92,83.69,83.71,55500.0,54.0781,54.0845,53.9363,53.9492,55500.0
2014-11-18 11:30:00,83.69,83.85,83.6,83.6,44700.0,53.9363,54.0394,53.8783,53.8783,44700.0
2014-11-18 12:00:00,83.59,83.76,83.34,83.71,67800.0,53.8718,53.9814,53.7107,53.9492,67800.0
2014-11-18 12:30:00,83.71,84.0,83.71,84.0,28900.0,53.9492,54.1361,53.9492,54.1361,28900.0
2014-11-18 13:00:00,83.97,84.04,83.71,83.73,58700.0,54.1167,54.1619,53.9492,53.9621,58700.0
2014-11-18 13:30:00,83.77,83.9,83.74,83.83,33400.0,53.9878,54.0716,53.9685,54.0265,33400.0
2014-11-18 14:00:00,83.85,83.93,83.75,83.81,29300.0,54.0394,54.091,53.975,54.0136,29300.0
2014-11-18 14:30:00,83.81,83.86,83.74,83.82,190600.0,54.0136,54.0459,53.9685,54.0201,190600.0
2014-11-18 15:00:00,83.82,83.91,83.78,83.84,147800.0,54.0201,54.0781,53.9943,54.033,147800.0
2014-11-18 15:30:00,83.84,83.85,83.63,83.71,181400.0,54.033,54.0394,53.8976,53.9492,181400.0
2014-11-19 09:30:00,83.51,83.71,82.95,83.11,211700.0,53.8203,53.9492,53.4594,53.5625,211700.0
2014-11-19 10:00:00,83.13,83.15,82.78,82.86,201300.0,53.5754,53.5883,53.3498,53.4014,201300.0
2014-11-19 10:30:00,82.86,82.91,82.72,82.77,63400.0,53.4014,53.4336,53.3111,53.3434,63400.0
2014-11-19 11:00:00,82.8,83.15,82.79,83.0,151600.0,53.3627,53.5883,53.3563,53.4916,151600.0
2014-11-19 11:30:00,83.02,83.47,82.99,83.46,57900.0,53.5045,53.7945,53.4852,53.7881,57900.0
2014-11-19 12:00:00,83.48,83.54,83.39,83.5,73000.0,53.8009,53.8396,53.7429,53.8138,73000.0
2014-11-19 12:30:00,83.5,83.67,83.48,83.66,48000.0,53.8138,53.9234,53.8009,53.917,48000.0
2014-11-19 13:00:00,83.67,83.8,83.63,83.68,56900.0,53.9234,54.0072,53.8976,53.9298,56900.0
2014-11-19 13:30:00,83.69,83.96,83.67,83.87,66300.0,53.9363,54.1103,53.9234,54.0523,66300.0
2014-11-19 14:00:00,83.87,84.02,83.55,83.57,48900.0,54.0523,54.149,53.8461,53.859,48900.0
2014-11-19 14:30:00,83.56,83.7,83.53,83.7,46500.0,53.8525,53.9427,53.8332,53.9427,46500.0
2014-11-19 15:00:00,83.67,83.95,83.63,83.78,65700.0,53.9234,54.1039,53.8976,53.9943,65700.0
2014-11-19 15:30:00,83.79,83.9,83.7,83.77,150700.0,54.0007,54.0716,53.9427,53.9878,150700.0
2014-11-20 09:30:00,83.19,83.35,82.51,83.14,202300.0,53.6141,53.7172,53.1758,53.5818,202300.0
2014-11-20 10:00:00,83.18,83.88,83.09,83.8,94500.0,53.6076,54.0587,53.5496,54.0072,94500.0
2014-11-20 10:30:00,83.8,83.9,83.65,83.7,55000.0,54.0072,54.0716,53.9105,53.9427,55000.0
2014-11-20 11:00:00,83.7,83.82,83.59,83.82,66700.0,53.9427,54.0201,53.8718,54.0201,66700.0
2014-11-20 11:30:00,83.84,83.85,83.76,83.78,57500.0,54.033,54.0394,53.9814,53.9943,57500.0
2014-11-20 12:00:00,83.78,83.78,83.61,83.74,31100.0,53.9943,53.9943,53.8847,53.9685,31100.0
2014-11-20 12:30:00,83.72,83.74,83.58,83.62,20800.0,53.9556,53.9685,53.8654,53.8912,20800.0
2014-11-20 13:00:00,83.62,83.69,83.58,83.67,18600.0,53.8912,53.9363,53.8654,53.9234,18600.0
2014-11-20 13:30:00,83.67,83.68,83.56,83.59,54000.0,53.9234,53.9298,53.8525,53.8718,54000.0
2014-11-20 14:00:00,83.59,84.0,83.58,83.82,75500.0,53.8718,54.1361,53.8654,54.0201,75500.0
2014-11-20 14:30:00,83.81,83.82,83.68,83.7,34600.0,54.0136,54.0201,53.9298,53.9427,34600.0
2014-11-20 15:00:00,83.69,83.72,83.38,83.52,71300.0,53.9363,53.9556,53.7365,53.8267,71300.0
2014-11-20 15:30:00,83.53,83.61,83.3,83.58,253400.0,53.8332,53.8847,53.6849,53.8654,253400.0
2014-11-21 09:30:00,84.58,84.58,83.47,83.72,192600.0,54.5099,54.5099,53.7945,53.9556,192600.0
2014-11-21 10:00:00,83.76,83.8,83.45,83.49,64600.0,53.9814,54.0072,53.7816,53.8074,64600.0
2014-11-21 10:30:00,83.5,83.59,83.28,83.29,81300.0,53.8138,53.8718,53.6721,53.6785,81300.0
2014-11-21 11:00:00,83.3,83.34,83.21,83.25,49600.0,53.6849,53.7107,53.6269,53.6527,49600.0
2014-11-21 11:30:00,83.25,83.33,83.13,83.32,46200.0,53.6527,53.7043,53.5754,53.6978,46200.0
2014-11-21 12:00:00,83.3,83.44,83.25,83.25,26000.0,53.6849,53.7752,53.6527,53.6527,26000.0
2014-11-21 12:30:00,83.3,83.36,83.16,83.23,30300.0,53.6849,53.7236,53.5947,53.6398,30300.0
2014-11-21 13:00:00,83.23,83.25,83.09,83.14,20200.0,53.6398,53.6527,53.5496,53.5818,20200.0
2014-11-21 13:30:00,83.11,83.16,83.04,83.05,41200.0,53.5625,53.5947,53.5174,53.5238,41200.0
2014-11-21 14:00:00,83.07,83.16,82.92,82.94,37000.0,53.5367,53.5947,53.44,53.4529,37000.0
2014-11-21 14:30:00,82.94,83.1,82.83,82.99,70500.0,53.4529,53.556,53.382,53.4852,70500.0
2014-11-21 15:00:00,82.99,83.15,82.99,83.09,47200.0,53.4852,53.5883,53.4852,53.5496,47200.0
2014-11-21 15:30:00,83.08,83.27,83.03,83.13,155900.0,53.5432,53.6656,53.5109,53.5754,155900.0
2014-11-24 09:30:00,83.56,84.19,83.56,83.91,143300.0,53.8525,54.2585,53.8525,54.0781,143300.0
2014-11-24 10:00:00,83.93,84.02,83.68,83.73,43800.0,54.091,54.149,53.9298,53.9621,43800.0
2014-11-24 10:30:00,83.72,83.74,83.34,83.38,18900.0,53.9556,53.9685,53.7107,53.7365,18900.0
2014-11-24 11:00:00,83.38,83.5,83.35,83.4,57900.0,53.7365,53.8138,53.7172,53.7494,57900.0
2014-11-24 11:30:00,83.38,83.41,83.32,83.38,71700.0,53.7365,53.7558,53.6978,53.7365,71700.0
2014-11-24 12:00:00,83.38,83.41,83.34,83.36,51000.0,53.7365,53.7558,53.7107,53.7236,51000.0
2014-11-24 12:30:00,83.36,83.38,83.22,83.23,43800.0,53.7236,53.7365,53.6334,53.6398,43800.0
2014-11-24 13:00:00,83.24,83.28,83.19,83.24,40300.0,53.6463,53.6721,53.6141,53.6463,40300.0
2014-11-24 13:30:00,83.23,83.24,83.21,83.23,29200.0,53.6398,53.6463,53.6269,53.6398,29200.0
2014-11-24 14:00:00,83.22,83.34,83.2,83.22,27100.0,53.6334,53.7107,53.6205,53.6334,27100.0
2014-11-24 14:30:00,83.22,83.24,83.11,83.11,60100.0,53.6334,53.6463,53.5625,53.5625,60100.0
2014-11-24 15:00:00,83.13,83.13,83.03,83.09,53600.0,53.5754,53.5754,53.5109,53.5496,53600.0
2014-11-24 15:30:00,83.09,83.36,83.08,83.36,156400.0,53.5496,53.7236,53.5432,53.7236,156400.0
2014-11-25 09:30:00,83.01,83.76,83.0,83.7,175100.0,53.498,53.9814,53.4916,53.9427,175100.0
2014-11-25 10:00:00,83.74,83.95,83.5,83.95,159900.0,53.9685,54.1039,53.8138,54.1039,159900.0
2014-11-25 10:30:00,83.92,83.92,83.56,83.56,251900.0,54.0845,54.0845,53.8525,53.8525,251900.0
2014-11-25 11:00:00,83.57,83.62,83.44,83.46,64900.0,53.859,53.8912,53.7752,53.7881,64900.0
2014-11-25 11:30:00,83.48,83.88,83.46,83.83,64500.0,53.8009,54.0587,53.7881,54.0265,64500.0
2014-11-25 12:00:00,83.85,83.88,83.55,83.56,33300.0,54.0394,54.0587,53.8461,53.8525,33300.0
2014-11-25 12:30:00,83.59,83.94,83.54,83.89,32100.0,53.8718,54.0974,53.8396,54.0652,32100.0
2014-11-25 13:00:00,83.85,83.99,83.83,83.98,34100.0,54.0394,54.1296,54.0265,54.1232,34100.0
2014-11-25 13:30:00,83.98,84.0,83.92,83.95,47000.0,54.1232,54.1361,54.0845,54.1039,47000.0
2014-11-25 14:00:00,83.96,83.96,83.69,83.69,46200.0,54.1103,54.1103,53.9363,53.9363,46200.0
2014-11-25 14:30:00,83.71,83.71,83.58,83.61,51000.0,53.9492,53.9492,53.8654,53.8847,51000.0
2014-11-25 15:00:00,83.63,83.68,83.43,83.59,129000.0,53.8976,53.9298,53.7687,53.8718,129000.0
2014-11-25 15:30:00,83.59,83.61,83.42,83.54,213500.0,53.8718,53.8847,53.7623,53.8396,213500.0
2014-11-26 09:30:00,83.6,83.84,83.33,83.4,178600.0,53.8783,54.033,53.7043,53.7494,178600.0
2014-11-26 10:00:00,83.38,83.49,83.29,83.38,42100.0,53.7365,53.8074,53.6785,53.7365,42100.0
2014-11-26 10:30:00,83.4,83.51,83.36,83.41,48500.0,53.7494,53.8203,53.7236,53.7558,48500.0
2014-11-26 11:00:00,83.4,83.52,83.38,83.44,47600.0,53.7494,53.8267,53.7365,53.7752,47600.0
2014-11-26 11:30:00,83.44,83.48,83.38,83.47,41100.0,53.7752,53.8009,53.7365,53.7945,41100.0
2014-11-26 12:00:00,83.48,83.6,83.4,83.41,66200.0,53.8009,53.8783,53.7494,53.7558,66200.0
2014-11-26 12:30:00,83.42,83.5,83.4,83.47,71300.0,53.7623,53.8138,53.7494,53.7945,71300.0
2014-11-26 13:00:00,83.47,83.68,83.47,83.55,48500.0,53.7945,53.9298,53.7945,53.8461,48500.0
2014-11-26 13:30:00,83.55,83.68,83.51,83.52,49800.0,53.8461,53.9298,53.8203,53.8267,49800.0
2014-11-26 14:00:00,83.52,83.69,83.52,83.69,70400.0,53.8267,53.9363,53.8267,53.9363,70400.0
2014-11-26 14:30:00,83.71,83.78,83.6,83.75,66700.0,53.9492,53.9943,53.8783,53.975,66700.0
2014-11-26 15:00:00,83.75,83.81,83.71,83.72,40200.0,53.975,54.0136,53.9492,53.9556,40200.0
2014-11-26 15:30:00,83.71,83.71,83.66,83.68,97500.0,53.9492,53.9492,53.917,53.9298,97500.0
2014-11-28 09:30:00,84.12,84.9,83.85,84.77,213700.0,54.2134,54.7161,54.0394,54.6323,213700.0
2014-11-28 10:00:00,84.71,84.91,84.45,84.56,155800.0,54.5937,54.7226,54.4261,54.497,155800.0
2014-11-28 10:30:00,84.59,84.73,84.47,84.58,195600.0,54.5163,54.6065,54.439,54.5099,195600.0
2014-11-28 11:00:00,84.58,84.76,84.56,84.6,198600.0,54.5099,54.6259,54.497,54.5228,198600.0
2014-11-28 11:30:00,84.6,84.64,84.56,84.59,175500.0,54.5228,54.5485,54.497,54.5163,175500.0
2014-11-28 12:00:00,84.57,84.6,84.49,84.6,49800.0,54.5034,54.5228,54.4519,54.5228,49800.0
2014-11-28 12:30:00,84.6,84.73,84.58,84.66,111200.0,54.5228,54.6065,54.5099,54.5614,111200.0
2014-12-01 09:30:00,84.59,84.71,84.01,84.26,145600.0,54.5163,54.5937,54.1425,54.3036,145600.0
2014-12-01 10:00:00,84.25,84.45,84.21,84.42,116300.0,54.2972,54.4261,54.2714,54.4068,116300.0
2014-12-01 10:30:00,84.41,84.44,84.3,84.39,62400.0,54.4003,54.4196,54.3294,54.3874,62400.0
2014-12-01 11:00:00,84.39,84.54,84.28,84.49,78300.0,54.3874,54.4841,54.3165,54.4519,78300.0
2014-12-01 11:30:00,84.48,84.55,84.38,84.38,42000.0,54.4454,54.4905,54.381,54.381,42000.0
2014-12-01 12:00:00,84.4,84.59,84.39,84.48,71300.0,54.3939,54.5163,54.3874,54.4454,71300.0
2014-12-01 12:30:00,84.49,84.62,84.42,84.6,38400.0,54.4519,54.5357,54.4068,54.5228,38400.0
2014-12-01 13:00:00,84.62,84.68,84.52,84.56,31400.0,54.5357,54.5743,54.4712,54.497,31400.0
2014-12-01 13:30:00,84.56,84.64,84.52,84.58,54600.0,54.497,54.5485,54.4712,54.5099,54600.0
2014-12-01 14:00:00,84.54,84.62,84.53,84.61,74400.0,54.4841,54.5357,54.4777,54.5292,74400.0
2014-12-01 14:30:00,84.6,84.69,84.6,84.67,46200.0,54.5228,54.5808,54.5228,54.5679,46200.0
2014-12-01 15:00:00,84.67,84.83,84.65,84.8,50400.0,54.5679,54.671,54.555,54.6517,50400.0
2014-12-01 15:30:00,84.8,84.83,84.55,84.62,166700.0,54.6517,54.671,54.4905,54.5357,166700.0
2014-12-02 09:30:00,84.65,85.24,84.37,84.6,164200.0,54.555,54.9352,54.3745,54.5228,164200.0
2014-12-02 10:00:00,84.6,84.98,84.59,84.95,47200.0,54.5228,54.7677,54.5163,54.7483,47200.0
2014-12-02 10:30:00,84.97,85.01,84.83,84.95,54400.0,54.7612,54.787,54.671,54.7483,54400.0
2014-12-02 11:00:00,84.99,85.01,84.95,85.0,117100.0,54.7741,54.787,54.7483,54.7806,117100.0
2014-12-02 11:30:00,84.99,85.2,84.97,85.17,169900.0,54.7741,54.9095,54.7612,54.8901,169900.0
2014-12-02 12:00:00,85.16,85.32,85.11,85.28,53600.0,54.8837,54.9868,54.8514,54.961,53600.0
2014-12-02 12:30:00,85.25,85.28,84.97,85.0,37100.0,54.9417,54.961,54.7612,54.7806,37100.0
2014-12-02 13:00:00,85.0,85.18,85.0,85.11,42200.0,54.7806,54.8966,54.7806,54.8514,42200.0
2014-12-02 13:30:00,85.13,85.26,85.07,85.13,40200.0,54.8643,54.9481,54.8257,54.8643,40200.0
2014-12-02 14:00:00,85.13,85.27,85.13,85.25,44200.0,54.8643,54.9546,54.8643,54.9417,44200.0
2014-12-02 14:30:00,85.24,85.41,85.16,85.34,57800.0,54.9352,55.0448,54.8837,54.9997,57800.0
2014-12-02 15:00:00,85.34,85.44,85.27,85.38,114100.0,54.9997,55.0641,54.9546,55.0255,114100.0
2014-12-02 15:30:00,85.38,85.64,85.37,85.6,303600.0,55.0255,55.193,55.019,55.1672,303600.0
2014-12-03 09:30:00,85.39,85.61,85.09,85.31,58700.0,55.0319,55.1737,54.8386,54.9803,58700.0
2014-12-03 10:00:00,85.31,85.5,85.28,85.43,71800.0,54.9803,55.1028,54.961,55.0577,71800.0
2014-12-03 10:30:00,85.44,85.71,85.43,85.61,49500.0,55.0641,55.2381,55.0577,55.1737,49500.0
2014-12-03 11:00:00,85.57,85.75,85.48,85.73,84800.0,55.1479,55.2639,55.0899,55.251,84800.0
2014-12-03 11:30:00,85.74,85.75,85.58,85.63,35400.0,55.2575,55.2639,55.1544,55.1866,35400.0
2014-12-03 12:00:00,85.64,85.9,85.63,85.86,33800.0,55.193,55.3606,55.1866,55.3348,33800.0
2014-12-03 12:30:00,85.85,86.11,85.8,86.1,30300.0,55.3284,55.4959,55.2961,55.4895,30300.0
2014-12-03 13:00:00,86.11,86.32,86.07,86.28,40400.0,55.4959,55.6313,55.4701,55.6055,40400.0
2014-12-03 13:30:00,86.29,86.38,86.15,86.34,41900.0,55.6119,55.6699,55.5217,55.6442,41900.0
2014-12-03 14:00:00,86.34,86.38,86.26,86.33,43400.0,55.6442,55.6699,55.5926,55.6377,43400.0
2014-12-03 14:30:00,86.32,86.39,86.26,86.31,63700.0,55.6313,55.6764,55.5926,55.6248,63700.0
2014-12-03 15:00:00,86.31,86.62,86.29,86.61,90200.0,55.6248,55.8246,55.6119,55.8182,90200.0
2014-12-03 15:30:00,86.6,86.8,86.54,86.74,264400.0,55.8117,55.9406,55.773,55.9019,264400.0
2014-12-04 09:30:00,86.43,86.74,86.24,86.61,105100.0,55.7022,55.9019,55.5797,55.8182,105100.0
2014-12-04 10:00:00,86.57,86.67,86.52,86.6,66100.0,55.7924,55.8568,55.7602,55.8117,66100.0
2014-12-04 10:30:00,86.58,86.59,86.38,86.54,93800.0,55.7988,55.8053,55.6699,55.773,93800.0
2014-12-04 11:00:00,86.55,86.65,86.4,86.41,48900.0,55.7795,55.8439,55.6828,55.6893,48900.0
2014-12-04 11:30:00,86.42,86.96,86.42,86.96,64900.0,55.6957,56.0437,55.6957,56.0437,64900.0
2014-12-04 12:00:00,86.96,87.0,86.72,86.79,49400.0,56.0437,56.0695,55.8891,55.9342,49400.0
2014-12-04 12:30:00,86.78,87.17,86.77,87.03,65700.0,55.9277,56.1791,55.9213,56.0888,65700.0
2014-12-04 13:00:00,87.03,87.06,86.83,86.96,37000.0,56.0888,56.1082,55.9599,56.0437,37000.0
2014-12-04 13:30:00,86.93,86.96,86.85,86.91,37400.0,56.0244,56.0437,55.9728,56.0115,37400.0
2014-12-04 14:00:00,86.91,87.16,86.89,87.13,50400.0,56.0115,56.1726,55.9986,56.1533,50400.0
2014-12-04 14:30:00,87.12,87.13,86.95,87.02,59300.0,56.1468,56.1533,56.0373,56.0824,59300.0
2014-12-04 15:00:00,87.02,87.07,86.91,87.0,103700.0,56.0824,56.1146,56.0115,56.0695,103700.0
2014-12-04 15:30:00,86.98,87.26,86.94,87.24,245500.0,56.0566,56.2371,56.0308,56.2242,245500.0
2014-12-05 09:30:00,87.65,88.88,87.48,88.64,228600.0,56.4884,57.2811,56.3789,57.1265,228600.0
2014-12-05 10:00:00,88.64,88.68,88.08,88.11,111700.0,57.1265,57.1522,56.7655,56.7849,111700.0
2014-12-05 10:30:00,88.09,88.15,87.93,88.02,82100.0,56.772,56.8107,56.6689,56.7269,82100.0
2014-12-05 11:00:00,88.02,88.36,87.81,88.34,99100.0,56.7269,56.946,56.5915,56.9331,99100.0
2014-12-05 11:30:00,88.32,88.48,88.24,88.45,103200.0,56.9202,57.0233,56.8687,57.004,103200.0
2014-12-05 12:00:00,88.42,88.54,88.36,88.54,66600.0,56.9847,57.062,56.946,57.062,66600.0
2014-12-05 12:30:00,88.52,88.73,88.51,88.69,123700.0,57.0491,57.1845,57.0427,57.1587,123700.0
2014-12-05 13:00:00,88.68,88.7,88.47,88.51,42500.0,57.1522,57.1651,57.0169,57.0427,42500.0
2014-12-05 13:30:00,88.53,88.61,88.47,88.55,72400.0,57.0556,57.1071,57.0169,57.0684,72400.0
2014-12-05 14:00:00,88.55,88.67,88.55,88.6,76600.0,57.0684,57.1458,57.0684,57.1007,76600.0
2014-12-05 14:30:00,88.61,88.71,88.54,88.62,90100.0,57.1071,57.1716,57.062,57.1136,90100.0
2014-12-05 15:00:00,88.62,88.65,88.55,88.62,108900.0,57.1136,57.1329,57.0684,57.1136,108900.0
2014-12-05 15:30:00,88.63,88.86,88.49,88.73,445000.0,57.12,57.2682,57.0298,57.1845,445000.0
2014-12-08 09:30:00,87.91,88.39,87.59,88.37,162600.0,56.9554,57.2664,56.7481,57.2534,162600.0
2014-12-08 10:00:00,88.36,89.1,88.34,89.08,212500.0,57.247,57.7264,57.234,57.7134,212500.0
2014-12-08 10:30:00,89.05,89.24,88.84,89.24,106900.0,57.694,57.8171,57.5579,57.8171,106900.0
2014-12-08 11:00:00,89.23,89.49,89.05,89.31,159700.0,57.8106,57.9791,57.694,57.8625,159700.0
2014-12-08 11:30:00,89.33,89.35,88.84,88.85,102200.0,57.8754,57.8884,57.5579,57.5644,102200.0
2014-12-08 12:00:00,88.85,88.85,88.57,88.84,136600.0,57.5644,57.5644,57.383,57.5579,136600.0
2014-12-08 12:30:00,88.81,88.82,88.62,88.69,63800.0,57.5385,57.545,57.4154,57.4608,63800.0
2014-12-08 13:00:00,88.72,88.76,88.49,88.6,60400.0,57.4802,57.5061,57.3312,57.4025,60400.0
2014-12-08 13:30:00,88.56,88.58,88.36,88.42,69700.0,57.3765,57.3895,57.247,57.2858,69700.0
2014-12-08 14:00:00,88.42,88.7,88.27,88.69,72700.0,57.2858,57.4672,57.1887,57.4608,72700.0
2014-12-08 14:30:00,88.71,89.01,88.66,88.86,51400.0,57.4737,57.6681,57.4413,57.5709,51400.0
2014-12-08 15:00:00,88.86,89.16,88.82,89.11,139100.0,57.5709,57.7653,57.545,57.7329,139100.0
2014-12-08 15:30:00,89.11,89.17,88.87,88.93,201100.0,57.7329,57.7717,57.5774,57.6163,201100.0
2014-12-09 09:30:00,88.04,88.35,86.98,87.78,118100.0,57.0396,57.2405,56.3529,56.8712,118100.0
2014-12-09 10:00:00,87.78,87.91,87.48,87.56,79700.0,56.8712,56.9554,56.6768,56.7287,79700.0
2014-12-09 10:30:00,87.53,87.79,87.47,87.71,61000.0,56.7092,56.8777,56.6703,56.8258,61000.0
2014-12-09 11:00:00,87.69,87.95,87.61,87.95,30800.0,56.8129,56.9813,56.761,56.9813,30800.0
2014-12-09 11:30:00,87.91,87.96,87.75,87.87,37100.0,56.9554,56.9878,56.8518,56.9295,37100.0
2014-12-09 12:00:00,87.87,88.13,87.81,88.03,29100.0,56.9295,57.0979,56.8906,57.0332,29100.0
2014-12-09 12:30:00,88.03,88.38,87.99,88.38,29100.0,57.0332,57.2599,57.0072,57.2599,29100.0
2014-12-09 13:00:00,88.38,88.59,88.26,88.59,38700.0,57.2599,57.396,57.1822,57.396,38700.0
2014-12-09 13:30:00,88.59,88.64,88.42,88.52,46800.0,57.396,57.4284,57.2858,57.3506,46800.0
2014-12-09 14:00:00,88.54,88.6,88.41,88.48,66000.0,57.3636,57.4025,57.2794,57.3247,66000.0
2014-12-09 14:30:00,88.52,88.52,88.25,88.47,104400.0,57.3506,57.3506,57.1757,57.3182,104400.0
2014-12-09 15:00:00,88.5,88.63,88.37,88.54,63800.0,57.3377,57.4219,57.2534,57.3636,63800.0
2014-12-09 15:30:00,88.53,88.6,88.4,88.58,131500.0,57.3571,57.4025,57.2729,57.3895,131500.0
2014-12-10 09:30:00,88.22,88.5,88.0,88.48,150400.0,57.1563,57.3377,57.0137,57.3247,150400.0
2014-12-10 10:00:00,88.48,88.74,88.41,88.49,63400.0,57.3247,57.4932,57.2794,57.3312,63400.0
2014-12-10 10:30:00,88.5,88.5,88.15,88.5,44700.0,57.3377,57.3377,57.1109,57.3377,44700.0
2014-12-10 11:00:00,88.52,88.81,88.44,88.61,92300.0,57.3506,57.5385,57.2988,57.4089,92300.0
2014-12-10 11:30:00,88.6,88.97,88.58,88.87,74400.0,57.4025,57.6422,57.3895,57.5774,74400.0
2014-12-10 12:00:00,88.84,89.03,88.79,88.93,59500.0,57.5579,57.681,57.5256,57.6163,59500.0
2014-12-10 12:30:00,88.92,88.99,88.84,88.96,49500.0,57.6098,57.6551,57.5579,57.6357,49500.0
2014-12-10 13:00:00,88.94,89.06,88.81,88.9,58200.0,57.6227,57.7005,57.5385,57.5968,58200.0
2014-12-10 13:30:00,88.88,88.97,88.7,88.79,136500.0,57.5839,57.6422,57.4672,57.5256,136500.0
2014-12-10 14:00:00,88.8,89.02,88.72,88.92,162800.0,57.532,57.6746,57.4802,57.6098,162800.0
2014-12-10 14:30:00,88.92,89.1,88.85,88.95,187500.0,57.6098,57.7264,57.5644,57.6292,187500.0
2014-12-10 15:00:00,88.95,89.4,88.92,89.37,205300.0,57.6292,57.9208,57.6098,57.9013,205300.0
2014-12-10 15:30:00,89.37,89.53,89.0,89.04,513900.0,57.9013,58.005,57.6616,57.6875,513900.0
2014-12-11 09:30:00,89.52,89.99,89.29,89.42,257300.0,57.9985,58.303,57.8495,57.9337,257300.0
2014-12-11 10:00:00,89.42,89.82,89.17,89.2,158000.0,57.9337,58.1929,57.7717,57.7912,158000.0
2014-12-11 10:30:00,89.19,89.31,88.82,88.94,83200.0,57.7847,57.8625,57.545,57.6227,83200.0
2014-12-11 11:00:00,88.93,89.15,88.87,89.1,74500.0,57.6163,57.7588,57.5774,57.7264,74500.0
2014-12-11 11:30:00,89.08,89.15,88.97,89.15,49400.0,57.7134,57.7588,57.6422,57.7588,49400.0
2014-12-11 12:00:00,89.12,89.3,89.03,89.16,76800.0,57.7394,57.856,57.681,57.7653,76800.0
2014-12-11 12:30:00,89.21,89.26,88.95,89.04,71700.0,57.7977,57.8301,57.6292,57.6875,71700.0
2014-12-11 13:00:00,89.06,89.1,88.87,89.02,49600.0,57.7005,57.7264,57.5774,57.6746,49600.0
2014-12-11 13:30:00,89.01,89.06,88.78,88.81,54800.0,57.6681,57.7005,57.5191,57.5385,54800.0
2014-12-11 14:00:00,88.82,88.9,88.65,88.68,122500.0,57.545,57.5968,57.4348,57.4543,122500.0
2014-12-11 14:30:00,88.63,88.72,88.4,88.42,64800.0,57.4219,57.4802,57.2729,57.2858,64800.0
2014-12-11 15:00:00,88.45,88.84,88.44,88.74,265300.0,57.3053,57.5579,57.2988,57.4932,265300.0
2014-12-11 15:30:00,88.75,88.82,88.34,88.48,238400.0,57.4996,57.545,57.234,57.3247,238400.0
2014-12-12 09:30:00,87.82,88.38,87.42,88.29,67000.0,56.8971,57.2599,56.638,57.2016,67000.0
2014-12-12 10:00:00,88.29,88.35,87.79,87.84,68700.0,57.2016,57.2405,56.8777,56.9101,68700.0
2014-12-12 10:30:00,87.86,88.03,87.66,87.66,64100.0,56.923,57.0332,56.7934,56.7934,64100.0
2014-12-12 11:00:00,87.67,87.91,87.53,87.74,51900.0,56.7999,56.9554,56.7092,56.8453,51900.0
2014-12-12 11:30:00,87.76,87.91,87.7,87.73,52200.0,56.8582,56.9554,56.8194,56.8388,52200.0
2014-12-12 12:00:00,87.73,88.07,87.73,88.01,23100.0,56.8388,57.0591,56.8388,57.0202,23100.0
2014-12-12 12:30:00,88.05,88.09,87.88,87.88,25000.0,57.0461,57.072,56.936,56.936,25000.0
2014-12-12 13:00:00,87.9,88.06,87.79,87.92,73600.0,56.9489,57.0526,56.8777,56.9619,73600.0
2014-12-12 13:30:00,87.92,87.92,87.8,87.88,47000.0,56.9619,56.9619,56.8841,56.936,47000.0
2014-12-12 14:00:00,87.86,87.91,87.79,87.82,83500.0,56.923,56.9554,56.8777,56.8971,83500.0
2014-12-12 14:30:00,87.81,87.95,87.72,87.93,100300.0,56.8906,56.9813,56.8323,56.9684,100300.0
2014-12-12 15:00:00,87.91,87.98,87.61,87.62,92100.0,56.9554,57.0008,56.761,56.7675,92100.0
2014-12-12 15:30:00,87.61,87.64,87.04,87.08,307100.0,56.761,56.7805,56.3918,56.4177,307100.0
2014-12-15 09:30:00,87.67,87.93,87.21,87.59,84500.0,56.7999,56.9684,56.5019,56.7481,84500.0
2014-12-15 10:00:00,87.63,87.68,87.2,87.3,97700.0,56.774,56.8064,56.4954,56.5602,97700.0
2014-12-15 10:30:00,87.29,87.65,87.2,87.55,113000.0,56.5537,56.787,56.4954,56.7222,113000.0
2014-12-15 11:00:00,87.52,87.52,87.21,87.23,63900.0,56.7027,56.7027,56.5019,56.5149,63900.0
2014-12-15 11:30:00,87.22,87.42,87.0,87.12,119900.0,56.5084,56.638,56.3658,56.4436,119900.0
2014-12-15 12:00:00,87.12,87.55,87.1,87.4,83800.0,56.4436,56.7222,56.4306,56.625,83800.0
2014-12-15 12:30:00,87.47,87.85,87.39,87.78,35800.0,56.6703,56.9165,56.6185,56.8712,35800.0
2014-12-15 13:00:00,87.72,87.78,87.39,87.42,43000.0,56.8323,56.8712,56.6185,56.638,43000.0
2014-12-15 13:30:00,87.41,87.69,87.38,87.64,55700.0,56.6315,56.8129,56.612,56.7805,55700.0
2014-12-15 14:00:00,87.62,87.89,87.52,87.76,61100.0,56.7675,56.9425,56.7027,56.8582,61100.0
2014-12-15 14:30:00,87.8,88.04,87.66,87.92,141400.0,56.8841,57.0396,56.7934,56.9619,141400.0
2014-12-15 15:00:00,87.94,88.17,87.72,87.72,97600.0,56.9749,57.1239,56.8323,56.8323,97600.0
2014-12-15 15:30:00,87.72,88.11,87.67,87.95,358700.0,56.8323,57.085,56.7999,56.9813,358700.0
2014-12-16 09:30:00,87.5,88.0,86.82,87.65,123800.0,56.6898,57.0137,56.2492,56.787,123800.0
2014-12-16 10:00:00,87.64,88.22,87.6,88.02,71700.0,56.7805,57.1563,56.7546,57.0267,71700.0
2014-12-16 10:30:00,88.01,88.01,87.67,87.84,45300.0,57.0202,57.0202,56.7999,56.9101,45300.0
2014-12-16 11:00:00,87.84,88.3,87.74,88.2,43500.0,56.9101,57.2081,56.8453,57.1433,43500.0
2014-12-16 11:30:00,88.18,88.43,88.0,88.11,49700.0,57.1303,57.2923,57.0137,57.085,49700.0
2014-12-16 12:00:00,88.14,88.16,87.84,87.88,58300.0,57.1044,57.1174,56.9101,56.936,58300.0
2014-12-16 12:30:00,87.88,87.98,87.68,87.8,37000.0,56.936,57.0008,56.8064,56.8841,37000.0
2014-12-16 13:00:00,87.8,87.87,87.4,87.51,34700.0,56.8841,56.9295,56.625,56.6963,34700.0
2014-12-16 13:30:00,87.49,87.74,87.43,87.7,20900.0,56.6833,56.8453,56.6444,56.8194,20900.0
2014-12-16 14:00:00,87.68,87.8,87.58,87.63,49600.0,56.8064,56.8841,56.7416,56.774,49600.0
2014-12-16 14:30:00,87.65,87.72,87.39,87.52,69600.0,56.787,56.8323,56.6185,56.7027,69600.0
2014-12-16 15:00:00,87.51,87.64,87.28,87.34,71600.0,56.6963,56.7805,56.5472,56.5861,71600.0
2014-12-16 15:30:00,87.32,87.57,87.19,87.51,643500.0,56.5732,56.7351,56.4889,56.6963,643500.0
2014-12-17 09:30:00,87.7,88.38,87.56,88.23,87700.0,56.8194,57.2599,56.7287,57.1627,87700.0
2014-12-17 10:00:00,88.23,88.35,87.83,88.03,66700.0,57.1627,57.2405,56.9036,57.0332,66700.0
2014-12-17 10:30:00,88.0,88.28,87.98,88.18,70900.0,57.0137,57.1951,57.0008,57.1303,70900.0
2014-12-17 11:00:00,88.19,88.5,88.16,88.4,65100.0,57.1368,57.3377,57.1174,57.2729,65100.0
2014-12-17 11:30:00,88.42,88.71,88.41,88.61,71000.0,57.2858,57.4737,57.2794,57.4089,71000.0
2014-12-17 12:00:00,88.59,88.66,88.39,88.41,62000.0,57.396,57.4413,57.2664,57.2794,62000.0
2014-12-17 12:30:00,88.41,88.68,88.39,88.57,52500.0,57.2794,57.4543,57.2664,57.383,52500.0
2014-12-17 13:00:00,88.58,88.72,88.5,88.6,33400.0,57.3895,57.4802,57.3377,57.4025,33400.0
2014-12-17 13:30:00,88.63,88.66,88.49,88.62,61100.0,57.4219,57.4413,57.3312,57.4154,61100.0
2014-12-17 14:00:00,88.66,89.19,88.55,88.66,188600.0,57.4413,57.7847,57.3701,57.4413,188600.0
2014-12-17 14:30:00,88.66,89.0,88.5,88.69,150400.0,57.4413,57.6616,57.3377,57.4608,150400.0
2014-12-17 15:00:00,88.67,89.35,88.51,89.3,134900.0,57.4478,57.8884,57.3441,57.856,134900.0
2014-12-17 15:30:00,89.33,89.99,89.27,89.94,469800.0,57.8754,58.303,57.8365,58.2706,469800.0
2014-12-18 09:30:00,90.06,91.43,90.03,91.38,219700.0,58.3484,59.236,58.3289,59.2036,219700.0
2014-12-18 10:00:00,91.36,91.57,91.23,91.48,125900.0,59.1906,59.3267,59.1064,59.2684,125900.0
2014-12-18 10:30:00,91.48,91.54,91.13,91.13,114100.0,59.2684,59.3072,59.0416,59.0416,114100.0
2014-12-18 11:00:00,91.14,91.14,90.7,90.86,93500.0,59.0481,59.0481,58.763,58.8667,93500.0
2014-12-18 11:30:00,90.85,91.0,90.71,90.88,97500.0,58.8602,58.9574,58.7695,58.8796,97500.0
2014-12-18 12:00:00,90.86,90.99,90.75,90.84,80800.0,58.8667,58.9509,58.7954,58.8537,80800.0
2014-12-18 12:30:00,90.85,90.95,90.79,90.92,81000.0,58.8602,58.925,58.8213,58.9055,81000.0
2014-12-18 13:00:00,90.96,91.29,90.92,91.28,66000.0,58.9315,59.1453,58.9055,59.1388,66000.0
2014-12-18 13:30:00,91.3,91.71,91.21,91.7,87100.0,59.1517,59.4174,59.0934,59.4109,87100.0
2014-12-18 14:00:00,91.71,91.92,91.54,91.54,145900.0,59.4174,59.5534,59.3072,59.3072,145900.0
2014-12-18 14:30:00,91.52,91.69,91.38,91.59,96600.0,59.2943,59.4044,59.2036,59.3396,96600.0
2014-12-18 15:00:00,91.64,91.82,91.54,91.74,117900.0,59.372,59.4886,59.3072,59.4368,117900.0
2014-12-18 15:30:00,91.75,92.3,91.74,92.28,383900.0,59.4433,59.7996,59.4368,59.7867,383900.0
2014-12-19 09:30:00,91.93,92.99,91.93,92.85,511300.0,59.5599,60.2467,59.5599,60.156,511300.0
2014-12-19 10:00:00,92.85,93.04,92.32,92.58,107200.0,60.156,60.2791,59.8126,59.981,107200.0
2014-12-19 10:30:00,92.58,92.6,92.39,92.5,117300.0,59.981,59.994,59.8579,59.9292,117300.0
2014-12-19 11:00:00,92.49,92.5,92.26,92.27,104400.0,59.9227,59.9292,59.7737,59.7802,104400.0
2014-12-19 11:30:00,92.26,92.42,92.09,92.15,114500.0,59.7737,59.8774,59.6636,59.7024,114500.0
2014-12-19 12:00:00,92.15,92.32,92.11,92.2,57900.0,59.7024,59.8126,59.6765,59.7348,57900.0
2014-12-19 12:30:00,92.19,92.49,92.15,92.45,58900.0,59.7284,59.9227,59.7024,59.8968,58900.0
2014-12-19 13:00:00,92.4,92.4,92.14,92.14,62400.0,59.8644,59.8644,59.696,59.696,62400.0
2014-12-19 13:30:00,92.14,92.21,92.07,92.11,50100.0,59.696,59.7413,59.6506,59.6765,50100.0
2014-12-19 14:00:00,92.11,92.32,92.1,92.26,69800.0,59.6765,59.8126,59.67,59.7737,69800.0
2014-12-19 14:30:00,92.26,92.95,92.24,92.93,107900.0,59.7737,60.2207,59.7607,60.2078,107900.0
2014-12-19 15:00:00,92.93,92.94,92.63,92.73,137100.0,60.2078,60.2143,60.0134,60.0782,137100.0
2014-12-19 15:30:00,92.74,92.79,92.24,92.37,337100.0,60.0847,60.1171,59.7607,59.845,337100.0
2014-12-22 09:30:00,92.27,92.99,92.0,92.36,104700.0,59.7802,60.2467,59.6053,59.8385,104700.0
2014-12-22 10:00:00,92.29,92.55,92.26,92.38,78000.0,59.7931,59.9616,59.7737,59.8515,78000.0
2014-12-22 10:30:00,92.37,92.74,92.32,92.73,64100.0,59.845,60.0847,59.8126,60.0782,64100.0
2014-12-22 11:00:00,92.72,93.0,92.64,92.99,83600.0,60.0717,60.2531,60.0199,60.2467,83600.0
2014-12-22 11:30:00,93.0,93.0,92.81,92.96,237400.0,60.2531,60.2531,60.13,60.2272,237400.0
2014-12-22 12:00:00,92.96,93.04,92.71,92.71,93700.0,60.2272,60.2791,60.0653,60.0653,93700.0
2014-12-22 12:30:00,92.71,92.72,92.55,92.67,39900.0,60.0653,60.0717,59.9616,60.0393,39900.0
2014-12-22 13:00:00,92.65,92.68,92.4,92.4,57700.0,60.0264,60.0458,59.8644,59.8644,57700.0
2014-12-22 13:30:00,92.41,92.48,92.31,92.34,60100.0,59.8709,59.9162,59.8061,59.8255,60100.0
2014-12-22 14:00:00,92.33,92.34,92.1,92.13,101000.0,59.8191,59.8255,59.67,59.6895,101000.0
2014-12-22 14:30:00,92.14,92.59,92.14,92.57,86300.0,59.696,59.9875,59.696,59.9745,86300.0
2014-12-22 15:00:00,92.58,92.85,92.58,92.85,66400.0,59.981,60.156,59.981,60.156,66400.0
2014-12-22 15:30:00,92.84,92.91,92.74,92.9,185900.0,60.1495,60.1948,60.0847,60.1884,185900.0
2014-12-23 09:30:00,93.2,93.87,92.91,93.68,74300.0,60.3827,60.8168,60.1948,60.6937,74300.0
2014-12-23 10:00:00,93.68,93.89,93.63,93.72,50600.0,60.6937,60.8298,60.6613,60.7196,50600.0
2014-12-23 10:30:00,93.76,93.76,93.38,93.68,95600.0,60.7455,60.7455,60.4993,60.6937,95600.0
2014-12-23 11:00:00,93.68,93.91,93.68,93.72,70500.0,60.6937,60.8427,60.6937,60.7196,70500.0
2014-12-23 11:30:00,93.7,93.86,93.65,93.69,39800.0,60.7067,60.8103,60.6743,60.7002,39800.0
2014-12-23 12:00:00,93.67,93.72,93.25,93.28,68600.0,60.6872,60.7196,60.4151,60.4345,68600.0
2014-12-23 12:30:00,93.28,93.32,92.99,93.02,105400.0,60.4345,60.4605,60.2467,60.2661,105400.0
2014-12-23 13:00:00,93.02,93.21,92.99,93.06,74700.0,60.2661,60.3892,60.2467,60.292,74700.0
2014-12-23 13:30:00,93.06,93.06,92.81,92.81,51900.0,60.292,60.292,60.13,60.13,51900.0
2014-12-23 14:00:00,92.86,92.88,92.63,92.88,45600.0,60.1624,60.1754,60.0134,60.1754,45600.0
2014-12-23 14:30:00,92.92,93.23,92.9,93.15,48100.0,60.2013,60.4022,60.1884,60.3503,48100.0
2014-12-23 15:00:00,93.13,93.15,92.83,92.89,51200.0,60.3374,60.3503,60.143,60.1819,51200.0
2014-12-23 15:30:00,92.87,92.9,92.65,92.72,189200.0,60.1689,60.1884,60.0264,60.0717,189200.0
2014-12-24 09:30:00,91.0,91.0,90.15,90.39,186600.0,60.2591,60.2591,59.6963,59.8552,186600.0
2014-12-24 10:00:00,90.38,91.12,90.38,91.07,113900.0,59.8486,60.3386,59.8486,60.3055,113900.0
2014-12-24 10:30:00,91.1,91.35,91.05,91.08,65300.0,60.3254,60.4909,60.2923,60.3121,65300.0
2014-12-24 11:00:00,91.08,91.13,90.85,90.86,62200.0,60.3121,60.3452,60.1598,60.1664,62200.0
2014-12-24 11:30:00,90.87,90.99,90.81,90.93,53900.0,60.1731,60.2525,60.1333,60.2128,53900.0
2014-12-24 12:00:00,90.93,91.0,90.66,90.72,49700.0,60.2128,60.2591,60.034,60.0737,49700.0
2014-12-24 12:30:00,90.73,90.82,90.52,90.59,83300.0,60.0804,60.14,59.9413,59.9877,83300.0
2014-12-26 09:30:00,91.04,91.13,90.44,91.06,37000.0,60.2856,60.3452,59.8883,60.2989,37000.0
2014-12-26 10:00:00,91.09,91.35,90.8,90.9,61000.0,60.3187,60.4909,60.1267,60.1929,61000.0
2014-12-26 10:30:00,90.88,91.11,90.82,91.11,25500.0,60.1797,60.332,60.14,60.332,25500.0
2014-12-26 11:00:00,91.13,91.2,90.95,90.95,20100.0,60.3452,60.3916,60.226,60.226,20100.0
2014-12-26 11:30:00,90.94,91.03,90.87,90.93,45300.0,60.2194,60.279,60.1731,60.2128,45300.0
2014-12-26 12:00:00,90.91,90.91,90.67,90.69,18700.0,60.1996,60.1996,60.0406,60.0539,18700.0
2014-12-26 12:30:00,90.69,90.71,90.62,90.62,16400.0,60.0539,60.0671,60.0075,60.0075,16400.0
2014-12-26 13:00:00,90.63,90.72,90.61,90.68,18500.0,60.0141,60.0737,60.0009,60.0472,18500.0
2014-12-26 13:30:00,90.7,90.83,90.69,90.8,21100.0,60.0605,60.1466,60.0539,60.1267,21100.0
2014-12-26 14:00:00,90.8,90.85,90.58,90.65,21600.0,60.1267,60.1598,59.981,60.0274,21600.0
2014-12-26 14:30:00,90.65,90.65,90.47,90.58,35700.0,60.0274,60.0274,59.9082,59.981,35700.0
2014-12-26 15:00:00,90.6,90.62,90.53,90.57,34300.0,59.9943,60.0075,59.9479,59.9744,34300.0
2014-12-26 15:30:00,90.59,90.61,90.32,90.41,122500.0,59.9877,60.0009,59.8089,59.8685,122500.0
2014-12-29 09:30:00,90.02,90.78,89.64,90.34,112100.0,59.6102,60.1135,59.3586,59.8221,112100.0
2014-12-29 10:00:00,90.36,90.96,90.29,90.82,141300.0,59.8353,60.2327,59.789,60.14,141300.0
2014-12-29 10:30:00,90.75,90.9,90.37,90.5,29200.0,60.0936,60.1929,59.842,59.9281,29200.0
2014-12-29 11:00:00,90.49,90.49,90.06,90.06,51900.0,59.9214,59.9214,59.6367,59.6367,51900.0
2014-12-29 11:30:00,90.06,90.12,89.97,90.11,27900.0,59.6367,59.6764,59.5771,59.6698,27900.0
2014-12-29 12:00:00,90.14,90.26,90.1,90.19,16000.0,59.6897,59.7691,59.6632,59.7228,16000.0
2014-12-29 12:30:00,90.2,90.25,89.96,89.96,14800.0,59.7294,59.7625,59.5705,59.5705,14800.0
2014-12-29 13:00:00,89.94,90.08,89.91,89.98,28700.0,59.5572,59.6499,59.5374,59.5837,28700.0
2014-12-29 13:30:00,90.0,90.01,89.85,89.93,26800.0,59.597,59.6036,59.4976,59.5506,26800.0
2014-12-29 14:00:00,89.94,89.97,89.77,89.9,31300.0,59.5572,59.5771,59.4447,59.5307,31300.0
2014-12-29 14:30:00,89.9,90.11,89.86,90.1,25200.0,59.5307,59.6698,59.5043,59.6632,25200.0
2014-12-29 15:00:00,90.12,90.2,90.11,90.16,26700.0,59.6764,59.7294,59.6698,59.7029,26700.0
2014-12-29 15:30:00,90.16,90.33,90.13,90.19,134400.0,59.7029,59.8155,59.683,59.7228,134400.0
2014-12-30 09:30:00,89.96,90.16,89.68,90.0,46700.0,59.5705,59.7029,59.3851,59.597,46700.0
2014-12-30 10:00:00,89.9,90.14,89.9,90.04,28000.0,59.5307,59.6897,59.5307,59.6234,28000.0
2014-12-30 10:30:00,90.05,90.2,89.88,90.18,49000.0,59.6301,59.7294,59.5175,59.7162,49000.0
2014-12-30 11:00:00,90.16,90.2,89.98,89.99,29200.0,59.7029,59.7294,59.5837,59.5903,29200.0
2014-12-30 11:30:00,89.99,90.11,89.89,89.9,25400.0,59.5903,59.6698,59.5241,59.5307,25400.0
2014-12-30 12:00:00,89.91,90.06,89.86,90.02,34700.0,59.5374,59.6367,59.5043,59.6102,34700.0
2014-12-30 12:30:00,90.03,90.07,89.87,89.87,32300.0,59.6168,59.6433,59.5109,59.5109,32300.0
2014-12-30 13:00:00,89.88,89.89,89.72,89.84,48300.0,59.5175,59.5241,59.4115,59.491,48300.0
2014-12-30 13:30:00,89.84,89.88,89.68,89.76,38500.0,59.491,59.5175,59.3851,59.438,38500.0
2014-12-30 14:00:00,89.76,89.91,89.76,89.86,30500.0,59.438,59.5374,59.438,59.5043,30500.0
2014-12-30 14:30:00,89.86,90.04,89.83,89.97,29900.0,59.5043,59.6234,59.4844,59.5771,29900.0
2014-12-30 15:00:00,89.98,90.03,89.93,89.99,32900.0,59.5837,59.6168,59.5506,59.5903,32900.0
2014-12-30 15:30:00,89.99,90.03,89.78,89.84,148300.0,59.5903,59.6168,59.4513,59.491,148300.0
2014-12-31 09:30:00,90.09,90.29,89.47,89.52,61500.0,59.6566,59.789,59.246,59.2791,61500.0
2014-12-31 10:00:00,89.53,89.7,89.42,89.63,32500.0,59.2857,59.3983,59.2129,59.3519,32500.0
2014-12-31 10:30:00,89.59,90.0,89.56,89.99,23300.0,59.3255,59.597,59.3056,59.5903,23300.0
2014-12-31 11:00:00,89.97,90.07,89.86,89.98,27900.0,59.5771,59.6433,59.5043,59.5837,27900.0
2014-12-31 11:30:00,89.99,90.04,89.9,89.9,18500.0,59.5903,59.6234,59.5307,59.5307,18500.0
2014-12-31 12:00:00,89.92,89.94,89.65,89.73,69500.0,59.544,59.5572,59.3652,59.4182,69500.0
2014-12-31 12:30:00,89.76,89.77,89.3,89.41,25100.0,59.438,59.4447,59.1334,59.2063,25100.0
2014-12-31 13:00:00,89.36,89.54,89.34,89.49,16500.0,59.1732,59.2924,59.1599,59.2592,16500.0
2014-12-31 13:30:00,89.49,89.6,89.32,89.36,26000.0,59.2592,59.3321,59.1467,59.1732,26000.0
2014-12-31 14:00:00,89.37,89.4,89.04,89.09,53900.0,59.1798,59.1996,58.9613,58.9944,53900.0
2014-12-31 14:30:00,89.06,89.2,88.96,89.08,42200.0,58.9745,59.0672,58.9083,58.9877,42200.0
2014-12-31 15:00:00,89.09,89.33,89.02,89.29,35700.0,58.9944,59.1533,58.948,59.1268,35700.0
2014-12-31 15:30:00,89.28,89.29,88.64,88.66,156400.0,59.1202,59.1268,58.6964,58.7096,156400.0
2015-01-02 09:30:00,89.22,89.38,88.44,88.59,62800.0,59.0805,59.1864,58.5639,58.6633,62800.0
2015-01-02 10:00:00,88.57,88.78,88.41,88.55,47500.0,58.65,58.7891,58.5441,58.6368,47500.0
2015-01-02 10:30:00,88.53,88.66,88.09,88.32,54900.0,58.6235,58.7096,58.3322,58.4845,54900.0
2015-01-02 11:00:00,88.26,88.27,87.79,88.06,51300.0,58.4448,58.4514,58.1335,58.3123,51300.0
2015-01-02 11:30:00,88.08,88.18,87.84,87.94,24800.0,58.3256,58.3918,58.1666,58.2329,24800.0
2015-01-02 12:00:00,87.94,88.13,87.89,88.11,29000.0,58.2329,58.3587,58.1997,58.3454,29000.0
2015-01-02 12:30:00,88.12,88.24,87.83,87.88,57700.0,58.352,58.4315,58.16,58.1931,57700.0
2015-01-02 13:00:00,87.88,87.97,87.74,87.74,32400.0,58.1931,58.2527,58.1004,58.1004,32400.0
2015-01-02 13:30:00,87.76,88.01,87.62,87.96,39400.0,58.1137,58.2792,58.021,58.2461,39400.0
2015-01-02 14:00:00,87.94,88.18,87.92,88.04,72500.0,58.2329,58.3918,58.2196,58.2991,72500.0
2015-01-02 14:30:00,88.05,88.14,87.93,87.95,39300.0,58.3057,58.3653,58.2262,58.2395,39300.0
2015-01-02 15:00:00,87.96,87.98,87.72,87.97,66000.0,58.2461,58.2593,58.0872,58.2527,66000.0
2015-01-02 15:30:00,87.97,88.26,87.85,88.08,241200.0,58.2527,58.4448,58.1733,58.3256,241200.0
2015-01-05 09:30:00,87.9,88.4,87.76,87.76,99300.0,58.2064,58.5375,58.1137,58.1137,99300.0
2015-01-05 10:00:00,87.73,88.7,87.69,88.57,143800.0,58.0938,58.7361,58.0673,58.65,143800.0
2015-01-05 10:30:00,88.56,88.65,88.19,88.5,54200.0,58.6434,58.703,58.3984,58.6037,54200.0
2015-01-05 11:00:00,88.52,88.53,88.2,88.41,67300.0,58.6169,58.6235,58.405,58.5441,67300.0
2015-01-05 11:30:00,88.39,89.05,88.36,88.87,88700.0,58.5308,58.9679,58.511,58.8487,88700.0
2015-01-05 12:00:00,88.89,88.93,88.7,88.7,62400.0,58.8619,58.8884,58.7361,58.7361,62400.0
2015-01-05 12:30:00,88.67,89.04,88.54,88.74,72900.0,58.7162,58.9613,58.6302,58.7626,72900.0
2015-01-05 13:00:00,88.75,88.86,88.45,88.54,71600.0,58.7692,58.8421,58.5706,58.6302,71600.0
2015-01-05 13:30:00,88.53,88.69,88.43,88.62,60000.0,58.6235,58.7295,58.5573,58.6831,60000.0
2015-01-05 14:00:00,88.6,88.77,88.51,88.51,61400.0,58.6699,58.7825,58.6103,58.6103,61400.0
2015-01-05 14:30:00,88.48,88.69,88.39,88.45,87800.0,58.5904,58.7295,58.5308,58.5706,87800.0
2015-01-05 15:00:00,88.43,88.87,88.38,88.78,82400.0,58.5573,58.8487,58.5242,58.7891,82400.0
2015-01-05 15:30:00,88.79,89.03,88.6,88.64,207800.0,58.7957,58.9546,58.6699,58.6964,207800.0
2015-01-06 09:30:00,89.0,89.2,88.65,89.05,76300.0,58.9348,59.0672,58.703,58.9679,76300.0
2015-01-06 10:00:00,89.03,89.21,88.73,88.91,97000.0,58.9546,59.0738,58.756,58.8752,97000.0
2015-01-06 10:30:00,88.93,88.93,88.13,88.16,48100.0,58.8884,58.8884,58.3587,58.3785,48100.0
2015-01-06 11:00:00,88.19,88.26,87.85,88.07,72400.0,58.3984,58.4448,58.1733,58.3189,72400.0
2015-01-06 11:30:00,88.06,88.16,87.93,88.06,92700.0,58.3123,58.3785,58.2262,58.3123,92700.0
2015-01-06 12:00:00,88.02,88.04,87.47,87.65,108900.0,58.2858,58.2991,57.9216,58.0408,108900.0
2015-01-06 12:30:00,87.63,87.97,87.61,87.84,26700.0,58.0276,58.2527,58.0143,58.1666,26700.0
2015-01-06 13:00:00,87.86,87.88,87.25,87.4,31700.0,58.1799,58.1931,57.7759,57.8753,31700.0
2015-01-06 13:30:00,87.38,87.43,87.12,87.33,87900.0,57.862,57.8951,57.6899,57.8289,87900.0
2015-01-06 14:00:00,87.36,87.45,87.02,87.19,100500.0,57.8488,57.9084,57.6236,57.7362,100500.0
2015-01-06 14:30:00,87.2,87.34,87.11,87.21,138600.0,57.7428,57.8355,57.6832,57.7495,138600.0
2015-01-06 15:00:00,87.24,87.74,87.15,87.74,125300.0,57.7693,58.1004,57.7097,58.1004,125300.0
2015-01-06 15:30:00,87.7,87.72,87.26,87.29,215900.0,58.0739,58.0872,57.7826,57.8024,215900.0
2015-01-07 09:30:00,87.0,87.86,87.0,87.52,251300.0,57.6104,58.1799,57.6104,57.9547,251300.0
2015-01-07 10:00:00,87.49,87.64,87.12,87.2,110200.0,57.9349,58.0342,57.6899,57.7428,110200.0
2015-01-07 10:30:00,87.2,87.34,86.87,87.0,91700.0,57.7428,57.8355,57.5243,57.6104,91700.0
2015-01-07 11:00:00,87.02,87.08,86.67,86.69,126900.0,57.6236,57.6634,57.3919,57.4051,126900.0
2015-01-07 11:30:00,86.68,87.23,86.65,87.14,100500.0,57.3985,57.7627,57.3786,57.7031,100500.0
2015-01-07 12:00:00,87.13,87.75,87.08,87.73,94300.0,57.6965,58.107,57.6634,58.0938,94300.0
2015-01-07 12:30:00,87.75,87.82,87.46,87.52,55100.0,58.107,58.1534,57.915,57.9547,55100.0
2015-01-07 13:00:00,87.56,87.66,87.44,87.46,56900.0,57.9812,58.0474,57.9018,57.915,56900.0
2015-01-07 13:30:00,87.46,87.8,87.44,87.75,66800.0,57.915,58.1401,57.9018,58.107,66800.0
2015-01-07 14:00:00,87.75,88.15,87.37,88.0,68900.0,58.107,58.3719,57.8554,58.2726,68900.0
2015-01-07 14:30:00,88.0,88.07,87.42,87.46,137700.0,58.2726,58.3189,57.8885,57.915,137700.0
2015-01-07 15:00:00,87.49,87.99,87.49,87.95,99500.0,57.9349,58.266,57.9349,58.2395,99500.0
2015-01-07 15:30:00,87.96,88.34,87.9,88.3,218900.0,58.2461,58.4977,58.2064,58.4712,218900.0
2015-01-08 09:30:00,89.26,89.9,88.75,89.8,75700.0,59.1069,59.5307,58.7692,59.4645,75700.0
2015-01-08 10:00:00,89.84,89.97,89.64,89.85,91700.0,59.491,59.5771,59.3586,59.4976,91700.0
2015-01-08 10:30:00,89.92,89.96,89.62,89.68,76400.0,59.544,59.5705,59.3453,59.3851,76400.0
2015-01-08 11:00:00,89.68,89.8,89.43,89.48,83100.0,59.3851,59.4645,59.2195,59.2526,83100.0
2015-01-08 11:30:00,89.56,89.66,89.41,89.55,72700.0,59.3056,59.3718,59.2063,59.299,72700.0
2015-01-08 12:00:00,89.52,89.52,89.27,89.3,75900.0,59.2791,59.2791,59.1136,59.1334,75900.0
2015-01-08 12:30:00,89.32,89.47,89.15,89.22,77600.0,59.1467,59.246,59.0341,59.0805,77600.0
2015-01-08 13:00:00,89.23,89.37,89.1,89.27,100600.0,59.0871,59.1798,59.001,59.1136,100600.0
2015-01-08 13:30:00,89.28,89.34,88.9,88.96,120000.0,59.1202,59.1599,58.8686,58.9083,120000.0
2015-01-08 14:00:00,89.0,89.03,88.88,88.99,95100.0,58.9348,58.9546,58.8553,58.9281,95100.0
2015-01-08 14:30:00,89.02,89.13,88.88,88.98,111900.0,58.948,59.0209,58.8553,58.9215,111900.0
2015-01-08 15:00:00,88.98,88.98,88.79,88.85,246200.0,58.9215,58.9215,58.7957,58.8354,246200.0
2015-01-08 15:30:00,88.85,88.86,88.54,88.73,440200.0,58.8354,58.8421,58.6302,58.756,440200.0
2015-01-09 09:30:00,88.7,89.18,88.46,88.84,132200.0,58.7361,59.054,58.5772,58.8288,132200.0
2015-01-09 10:00:00,88.82,89.03,88.37,88.47,90800.0,58.8156,58.9546,58.5176,58.5838,90800.0
2015-01-09 10:30:00,88.43,88.62,88.2,88.53,78900.0,58.5573,58.6831,58.405,58.6235,78900.0
2015-01-09 11:00:00,88.52,88.57,88.29,88.4,54300.0,58.6169,58.65,58.4646,58.5375,54300.0
2015-01-09 11:30:00,88.38,88.97,88.26,88.97,75800.0,58.5242,58.9149,58.4448,58.9149,75800.0
2015-01-09 12:00:00,88.94,89.16,88.93,88.98,35000.0,58.895,59.0407,58.8884,58.9215,35000.0
2015-01-09 12:30:00,88.99,89.21,88.92,89.01,54000.0,58.9281,59.0738,58.8818,58.9414,54000.0
2015-01-09 13:00:00,89.01,89.26,88.97,89.04,69800.0,58.9414,59.1069,58.9149,58.9613,69800.0
2015-01-09 13:30:00,89.03,89.16,88.89,89.01,31000.0,58.9546,59.0407,58.8619,58.9414,31000.0
2015-01-09 14:00:00,89.0,89.15,88.85,88.86,56600.0,58.9348,59.0341,58.8354,58.8421,56600.0
2015-01-09 14:30:00,88.84,89.08,88.74,88.82,50700.0,58.8288,58.9877,58.7626,58.8156,50700.0
2015-01-09 15:00:00,88.82,89.07,88.73,88.79,78700.0,58.8156,58.9811,58.756,58.7957,78700.0
2015-01-09 15:30:00,88.78,89.04,88.64,88.79,150100.0,58.7891,58.9613,58.6964,58.7957,150100.0
2015-01-12 09:30:00,88.93,89.24,87.5,87.97,100100.0,58.8884,59.0937,57.9415,58.2527,100100.0
2015-01-12 10:00:00,87.96,87.99,87.62,87.69,57000.0,58.2461,58.266,58.021,58.0673,57000.0
2015-01-12 10:30:00,87.74,87.9,87.62,87.82,52100.0,58.1004,58.2064,58.021,58.1534,52100.0
2015-01-12 11:00:00,87.84,88.05,87.7,87.85,49400.0,58.1666,58.3057,58.0739,58.1733,49400.0
2015-01-12 11:30:00,87.89,87.99,87.63,87.84,55700.0,58.1997,58.266,58.0276,58.1666,55700.0
2015-01-12 12:00:00,87.82,88.36,87.81,88.28,96300.0,58.1534,58.511,58.1468,58.458,96300.0
2015-01-12 12:30:00,88.29,88.37,87.81,87.94,62100.0,58.4646,58.5176,58.1468,58.2329,62100.0
2015-01-12 13:00:00,87.95,88.08,87.8,87.81,68000.0,58.2395,58.3256,58.1401,58.1468,68000.0
2015-01-12 13:30:00,87.83,88.1,87.83,87.87,38400.0,58.16,58.3388,58.16,58.1865,38400.0
2015-01-12 14:00:00,87.91,88.03,87.67,87.7,57700.0,58.213,58.2924,58.0541,58.0739,57700.0
2015-01-12 14:30:00,87.7,87.75,87.47,87.66,45800.0,58.0739,58.107,57.9216,58.0474,45800.0
2015-01-12 15:00:00,87.69,87.89,87.54,87.59,73100.0,58.0673,58.1997,57.968,58.0011,73100.0
2015-01-12 15:30:00,87.62,87.78,87.42,87.61,143000.0,58.021,58.1269,57.8885,58.0143,143000.0
2015-01-13 09:30:00,88.6,89.18,88.04,89.08,116200.0,58.6699,59.054,58.2991,58.9877,116200.0
2015-01-13 10:00:00,89.1,89.2,88.59,88.59,64300.0,59.001,59.0672,58.6633,58.6633,64300.0
2015-01-13 10:30:00,88.56,88.94,88.5,88.92,64000.0,58.6434,58.895,58.6037,58.8818,64000.0
2015-01-13 11:00:00,88.92,89.01,88.69,88.8,61600.0,58.8818,58.9414,58.7295,58.8023,61600.0
2015-01-13 11:30:00,88.8,88.83,88.62,88.75,59800.0,58.8023,58.8222,58.6831,58.7692,59800.0
2015-01-13 12:00:00,88.75,88.76,88.35,88.48,84400.0,58.7692,58.7758,58.5043,58.5904,84400.0
2015-01-13 12:30:00,88.46,88.48,88.29,88.48,86000.0,58.5772,58.5904,58.4646,58.5904,86000.0
2015-01-13 13:00:00,88.49,88.61,87.78,87.81,78100.0,58.5971,58.6765,58.1269,58.1468,78100.0
2015-01-13 13:30:00,87.82,87.89,87.05,87.29,106400.0,58.1534,58.1997,57.6435,57.8024,106400.0
2015-01-13 14:00:00,87.27,87.33,86.86,87.25,101100.0,57.7892,57.8289,57.5177,57.7759,101100.0
2015-01-13 14:30:00,87.26,87.35,86.97,86.99,121500.0,57.7826,57.8422,57.5905,57.6038,121500.0
2015-01-13 15:00:00,86.96,87.25,86.9,87.0,139000.0,57.5839,57.7759,57.5442,57.6104,139000.0
2015-01-13 15:30:00,86.99,87.43,86.98,87.12,314800.0,57.6038,57.8951,57.5971,57.6899,314800.0
2015-01-14 09:30:00,85.39,86.21,85.12,85.64,258300.0,56.5443,57.0873,56.3655,56.7098,258300.0
2015-01-14 10:00:00,85.62,85.99,85.48,85.89,103800.0,56.6966,56.9416,56.6039,56.8754,103800.0
2015-01-14 10:30:00,85.87,85.87,85.26,85.34,125500.0,56.8621,56.8621,56.4582,56.5112,125500.0
2015-01-14 11:00:00,85.34,85.36,84.69,84.73,108300.0,56.5112,56.5244,56.0807,56.1072,108300.0
2015-01-14 11:30:00,84.71,84.82,84.34,84.6,271400.0,56.094,56.1668,55.849,56.0211,271400.0
2015-01-14 12:00:00,84.63,84.96,84.63,84.85,75800.0,56.041,56.2595,56.041,56.1867,75800.0
2015-01-14 12:30:00,84.81,85.04,84.62,84.89,63100.0,56.1602,56.3125,56.0344,56.2132,63100.0
2015-01-14 13:00:00,84.87,84.97,84.63,84.72,58900.0,56.1999,56.2662,56.041,56.1006,58900.0
2015-01-14 13:30:00,84.7,84.71,84.4,84.66,64100.0,56.0874,56.094,55.8887,56.0609,64100.0
2015-01-14 14:00:00,84.66,84.96,84.6,84.88,94400.0,56.0609,56.2595,56.0211,56.2066,94400.0
2015-01-14 14:30:00,84.89,85.0,84.39,84.41,77500.0,56.2132,56.286,55.8821,55.8953,77500.0
2015-01-14 15:00:00,84.43,84.9,84.37,84.82,137500.0,55.9086,56.2198,55.8688,56.1668,137500.0
2015-01-14 15:30:00,84.85,85.1,84.56,84.97,360800.0,56.1867,56.3522,55.9947,56.2662,360800.0
2015-01-15 09:30:00,84.93,85.48,84.45,84.69,124100.0,56.2397,56.6039,55.9218,56.0807,124100.0
2015-01-15 10:00:00,84.64,85.15,84.45,85.15,67800.0,56.0476,56.3853,55.9218,56.3853,67800.0
2015-01-15 10:30:00,85.17,85.45,85.06,85.1,72300.0,56.3986,56.584,56.3257,56.3522,72300.0
2015-01-15 11:00:00,85.12,85.43,85.12,85.26,75900.0,56.3655,56.5708,56.3655,56.4582,75900.0
2015-01-15 11:30:00,85.28,85.51,85.12,85.37,64400.0,56.4714,56.6237,56.3655,56.531,64400.0
2015-01-15 12:00:00,85.37,85.46,85.26,85.38,58200.0,56.531,56.5906,56.4582,56.5376,58200.0
2015-01-15 12:30:00,85.35,85.35,84.9,84.98,47000.0,56.5178,56.5178,56.2198,56.2728,47000.0
2015-01-15 13:00:00,84.98,85.36,84.84,85.07,45300.0,56.2728,56.5244,56.1801,56.3324,45300.0
2015-01-15 13:30:00,85.07,85.38,84.99,85.25,41300.0,56.3324,56.5376,56.2794,56.4516,41300.0
2015-01-15 14:00:00,85.23,85.48,85.15,85.3,57800.0,56.4383,56.6039,56.3853,56.4847,57800.0
2015-01-15 14:30:00,85.3,85.53,85.27,85.46,64900.0,56.4847,56.637,56.4648,56.5906,64900.0
2015-01-15 15:00:00,85.43,85.54,85.11,85.27,80200.0,56.5708,56.6436,56.3589,56.4648,80200.0
2015-01-15 15:30:00,85.26,85.36,84.81,84.87,228600.0,56.4582,56.5244,56.1602,56.1999,228600.0
2015-01-16 09:30:00,84.59,85.2,84.26,84.57,191400.0,56.0145,56.4185,55.796,56.0013,191400.0
2015-01-16 10:00:00,84.66,84.93,83.45,83.7,204700.0,56.0609,56.2397,55.2596,55.4252,204700.0
2015-01-16 10:30:00,83.66,84.03,83.43,83.95,79200.0,55.3987,55.6437,55.2464,55.5907,79200.0
2015-01-16 11:00:00,84.0,84.13,83.6,83.63,122100.0,55.6238,55.7099,55.359,55.3788,122100.0
2015-01-16 11:30:00,83.64,83.87,83.47,83.87,103600.0,55.3854,55.5377,55.2729,55.5377,103600.0
2015-01-16 12:00:00,83.87,84.07,83.76,83.91,81300.0,55.5377,55.6702,55.4649,55.5642,81300.0
2015-01-16 12:30:00,83.91,84.0,83.84,83.93,80400.0,55.5642,55.6238,55.5179,55.5775,80400.0
2015-01-16 13:00:00,83.98,84.11,83.83,84.06,49600.0,55.6106,55.6967,55.5113,55.6636,49600.0
2015-01-16 13:30:00,84.09,84.45,84.06,84.42,36200.0,55.6834,55.9218,55.6636,55.9019,36200.0
2015-01-16 14:00:00,84.45,84.46,84.21,84.36,56100.0,55.9218,55.9284,55.7629,55.8622,56100.0
2015-01-16 14:30:00,84.35,84.49,84.19,84.4,87400.0,55.8556,55.9483,55.7496,55.8887,87400.0
2015-01-16 15:00:00,84.4,84.41,84.17,84.31,145500.0,55.8887,55.8953,55.7364,55.8291,145500.0
2015-01-16 15:30:00,84.32,85.22,84.29,85.01,451700.0,55.8357,56.4317,55.8159,56.2926,451700.0
2015-01-20 09:30:00,86.74,87.36,86.13,86.5,233000.0,57.4382,57.8488,57.0343,57.2793,233000.0
2015-01-20 10:00:00,86.45,86.51,85.8,86.27,114600.0,57.2462,57.2859,56.8158,57.127,114600.0
2015-01-20 10:30:00,86.27,86.3,85.82,86.05,72300.0,57.127,57.1469,56.829,56.9813,72300.0
2015-01-20 11:00:00,86.02,86.14,85.88,85.97,62400.0,56.9614,57.0409,56.8687,56.9283,62400.0
2015-01-20 11:30:00,85.97,86.08,85.52,85.68,81900.0,56.9283,57.0012,56.6304,56.7363,81900.0
2015-01-20 12:00:00,85.67,85.76,85.58,85.74,70900.0,56.7297,56.7893,56.6701,56.776,70900.0
2015-01-20 12:30:00,85.71,85.71,85.48,85.68,66200.0,56.7562,56.7562,56.6039,56.7363,66200.0
2015-01-20 13:00:00,85.66,86.0,85.56,85.81,61500.0,56.7231,56.9482,56.6568,56.8224,61500.0
2015-01-20 13:30:00,85.82,85.87,85.53,85.53,50900.0,56.829,56.8621,56.637,56.637,50900.0
2015-01-20 14:00:00,85.52,85.82,85.52,85.81,60600.0,56.6304,56.829,56.6304,56.8224,60600.0
2015-01-20 14:30:00,85.81,86.05,85.8,85.91,82900.0,56.8224,56.9813,56.8158,56.8886,82900.0
2015-01-20 15:00:00,85.9,86.04,85.77,85.84,109100.0,56.882,56.9747,56.7959,56.8423,109100.0
2015-01-20 15:30:00,85.84,85.95,85.48,85.54,503300.0,56.8423,56.9151,56.6039,56.6436,503300.0
2015-01-21 09:30:00,85.29,85.75,85.0,85.69,175300.0,56.4781,56.7827,56.286,56.7429,175300.0
2015-01-21 10:00:00,85.66,86.08,85.59,86.03,139000.0,56.7231,57.0012,56.6767,56.9681,139000.0
2015-01-21 10:30:00,86.06,86.92,85.99,86.92,165100.0,56.9879,57.5574,56.9416,57.5574,165100.0
2015-01-21 11:00:00,86.91,86.97,86.2,86.26,190100.0,57.5508,57.5905,57.0806,57.1204,190100.0
2015-01-21 11:30:00,86.28,86.37,86.08,86.17,76700.0,57.1336,57.1932,57.0012,57.0608,76700.0
2015-01-21 12:00:00,86.17,86.2,85.88,85.96,82800.0,57.0608,57.0806,56.8687,56.9217,82800.0
2015-01-21 12:30:00,85.97,86.0,85.57,85.76,82700.0,56.9283,56.9482,56.6635,56.7893,82700.0
2015-01-21 13:00:00,85.75,85.92,85.45,85.5,69800.0,56.7827,56.8952,56.584,56.6171,69800.0
2015-01-21 13:30:00,85.5,85.5,85.07,85.09,103700.0,56.6171,56.6171,56.3324,56.3456,103700.0
2015-01-21 14:00:00,85.09,85.29,84.99,85.16,109500.0,56.3456,56.4781,56.2794,56.392,109500.0
2015-01-21 14:30:00,85.15,85.56,85.07,85.48,121200.0,56.3853,56.6568,56.3324,56.6039,121200.0
2015-01-21 15:00:00,85.47,85.48,85.21,85.42,244800.0,56.5972,56.6039,56.4251,56.5641,244800.0
2015-01-21 15:30:00,85.42,85.66,85.39,85.55,255400.0,56.5641,56.7231,56.5443,56.6502,255400.0
2015-01-22 09:30:00,85.58,86.12,85.38,86.12,116600.0,56.6701,57.0277,56.5376,57.0277,116600.0
2015-01-22 10:00:00,86.05,87.35,86.0,87.21,271500.0,56.9813,57.8422,56.9482,57.7495,271500.0
2015-01-22 10:30:00,87.2,87.66,87.09,87.55,111700.0,57.7428,58.0474,57.67,57.9746,111700.0
2015-01-22 11:00:00,87.54,87.6,87.32,87.42,118500.0,57.968,58.0077,57.8223,57.8885,118500.0
2015-01-22 11:30:00,87.42,87.52,87.13,87.35,45100.0,57.8885,57.9547,57.6965,57.8422,45100.0
2015-01-22 12:00:00,87.38,87.43,87.23,87.3,39800.0,57.862,57.8951,57.7627,57.8091,39800.0
2015-01-22 12:30:00,87.29,87.42,87.25,87.36,31400.0,57.8024,57.8885,57.7759,57.8488,31400.0
2015-01-22 13:00:00,87.36,87.63,87.35,87.56,77100.0,57.8488,58.0276,57.8422,57.9812,77100.0
2015-01-22 13:30:00,87.56,87.98,87.55,87.92,55300.0,57.9812,58.2593,57.9746,58.2196,55300.0
2015-01-22 14:00:00,87.92,88.28,87.85,88.2,69700.0,58.2196,58.458,58.1733,58.405,69700.0
2015-01-22 14:30:00,88.21,88.74,88.21,88.72,90200.0,58.4116,58.7626,58.4116,58.7494,90200.0
2015-01-22 15:00:00,88.72,88.9,88.5,88.72,133400.0,58.7494,58.8686,58.6037,58.7494,133400.0
2015-01-22 15:30:00,88.7,88.8,88.53,88.54,213600.0,58.7361,58.8023,58.6235,58.6302,213600.0
2015-01-23 09:30:00,88.5,88.75,87.68,88.01,71400.0,58.6037,58.7692,58.0607,58.2792,71400.0
2015-01-23 10:00:00,88.01,88.45,88.01,88.43,58500.0,58.2792,58.5706,58.2792,58.5573,58500.0
2015-01-23 10:30:00,88.34,88.54,88.17,88.4,66000.0,58.4977,58.6302,58.3852,58.5375,66000.0
2015-01-23 11:00:00,88.38,88.47,88.23,88.47,31000.0,58.5242,58.5838,58.4249,58.5838,31000.0
2015-01-23 11:30:00,88.42,88.42,88.05,88.12,60400.0,58.5507,58.5507,58.3057,58.352,60400.0
2015-01-23 12:00:00,88.13,88.38,88.1,88.25,49800.0,58.3587,58.5242,58.3388,58.4381,49800.0
2015-01-23 12:30:00,88.25,88.45,88.23,88.44,35900.0,58.4381,58.5706,58.4249,58.5639,35900.0
2015-01-23 13:00:00,88.42,88.48,88.3,88.48,24200.0,58.5507,58.5904,58.4712,58.5904,24200.0
2015-01-23 13:30:00,88.48,88.8,88.46,88.73,38400.0,58.5904,58.8023,58.5772,58.756,38400.0
2015-01-23 14:00:00,88.73,88.87,88.68,88.87,48800.0,58.756,58.8487,58.7229,58.8487,48800.0
2015-01-23 14:30:00,88.81,88.87,88.67,88.81,45000.0,58.809,58.8487,58.7162,58.809,45000.0
2015-01-23 15:00:00,88.82,88.94,88.59,88.93,79000.0,58.8156,58.895,58.6633,58.8884,79000.0
2015-01-23 15:30:00,88.91,88.93,88.47,88.52,146500.0,58.8752,58.8884,58.5838,58.6169,146500.0
2015-01-26 09:30:00,88.62,88.78,87.39,87.54,92100.0,58.6831,58.7891,57.8686,57.968,92100.0
2015-01-26 10:00:00,87.58,87.99,87.49,87.84,59500.0,57.9945,58.266,57.9349,58.1666,59500.0
2015-01-26 10:30:00,87.86,88.46,87.79,88.46,25500.0,58.1799,58.5772,58.1335,58.5772,25500.0
2015-01-26 11:00:00,88.42,88.47,88.16,88.28,37500.0,58.5507,58.5838,58.3785,58.458,37500.0
2015-01-26 11:30:00,88.26,88.48,88.09,88.48,24200.0,58.4448,58.5904,58.3322,58.5904,24200.0
2015-01-26 12:00:00,88.46,88.46,88.26,88.28,21500.0,58.5772,58.5772,58.4448,58.458,21500.0
2015-01-26 12:30:00,88.27,88.3,88.07,88.21,23100.0,58.4514,58.4712,58.3189,58.4116,23100.0
2015-01-26 13:00:00,88.2,88.59,88.18,88.52,40700.0,58.405,58.6633,58.3918,58.6169,40700.0
2015-01-26 13:30:00,88.55,88.93,88.53,88.83,33200.0,58.6368,58.8884,58.6235,58.8222,33200.0
2015-01-26 14:00:00,88.84,88.94,88.7,88.94,30200.0,58.8288,58.895,58.7361,58.895,30200.0
2015-01-26 14:30:00,88.95,88.99,88.7,88.84,38800.0,58.9017,58.9281,58.7361,58.8288,38800.0
2015-01-26 15:00:00,88.84,88.87,88.65,88.69,50100.0,58.8288,58.8487,58.703,58.7295,50100.0
2015-01-26 15:30:00,88.67,88.84,88.64,88.78,88200.0,58.7162,58.8288,58.6964,58.7891,88200.0
2015-01-27 09:30:00,88.3,88.84,87.91,88.46,47300.0,58.4712,58.8288,58.213,58.5772,47300.0
2015-01-27 10:00:00,88.46,88.6,88.18,88.18,33600.0,58.5772,58.6699,58.3918,58.3918,33600.0
2015-01-27 10:30:00,88.18,88.18,87.64,87.85,46500.0,58.3918,58.3918,58.0342,58.1733,46500.0
2015-01-27 11:00:00,87.85,87.94,87.63,87.85,29000.0,58.1733,58.2329,58.0276,58.1733,29000.0
2015-01-27 11:30:00,87.85,87.91,87.51,87.52,38300.0,58.1733,58.213,57.9481,57.9547,38300.0
2015-01-27 12:00:00,87.51,87.82,87.49,87.76,18300.0,57.9481,58.1534,57.9349,58.1137,18300.0
2015-01-27 12:30:00,87.86,88.0,87.81,87.97,29100.0,58.1799,58.2726,58.1468,58.2527,29100.0
2015-01-27 13:00:00,88.05,88.17,87.87,88.06,26200.0,58.3057,58.3852,58.1865,58.3123,26200.0
2015-01-27 13:30:00,88.08,88.14,87.7,87.75,19500.0,58.3256,58.3653,58.0739,58.107,19500.0
2015-01-27 14:00:00,87.73,88.08,87.73,87.93,33500.0,58.0938,58.3256,58.0938,58.2262,33500.0
2015-01-27 14:30:00,87.95,87.96,87.49,87.5,29500.0,58.2395,58.2461,57.9349,57.9415,29500.0
2015-01-27 15:00:00,87.5,87.56,87.27,87.28,51700.0,57.9415,57.9812,57.7892,57.7958,51700.0
2015-01-27 15:30:00,87.32,87.47,87.26,87.38,117000.0,57.8223,57.9216,57.7826,57.862,117000.0
2015-01-28 09:30:00,88.02,88.4,87.11,87.11,69800.0,58.2858,58.5375,57.6832,57.6832,69800.0
2015-01-28 10:00:00,87.13,87.45,86.98,87.09,39300.0,57.6965,57.9084,57.5971,57.67,39300.0
2015-01-28 10:30:00,87.06,87.16,86.5,86.6,43200.0,57.6501,57.7163,57.2793,57.3455,43200.0
2015-01-28 11:00:00,86.59,86.94,86.59,86.84,59400.0,57.3389,57.5707,57.3389,57.5044,59400.0
2015-01-28 11:30:00,86.86,87.16,86.82,87.06,61600.0,57.5177,57.7163,57.4912,57.6501,61600.0
2015-01-28 12:00:00,87.06,87.19,87.0,87.01,16100.0,57.6501,57.7362,57.6104,57.617,16100.0
2015-01-28 12:30:00,87.03,87.1,86.97,87.0,40000.0,57.6303,57.6766,57.5905,57.6104,40000.0
2015-01-28 13:00:00,86.99,87.12,86.92,87.01,30200.0,57.6038,57.6899,57.5574,57.617,30200.0
2015-01-28 13:30:00,87.0,87.13,86.96,87.0,41800.0,57.6104,57.6965,57.5839,57.6104,41800.0
2015-01-28 14:00:00,86.96,87.27,86.3,86.35,84300.0,57.5839,57.7892,57.1469,57.18,84300.0
2015-01-28 14:30:00,86.32,86.35,86.05,86.18,81500.0,57.1601,57.18,56.9813,57.0674,81500.0
2015-01-28 15:00:00,86.24,86.33,85.73,85.74,84000.0,57.1071,57.1667,56.7694,56.776,84000.0
2015-01-28 15:30:00,85.79,85.79,85.14,85.16,314500.0,56.8091,56.8091,56.3787,56.392,314500.0
2015-01-29 09:30:00,85.22,86.29,85.07,85.92,126400.0,56.4317,57.1402,56.3324,56.8952,126400.0
2015-01-29 10:00:00,85.88,86.06,85.65,85.91,88000.0,56.8687,56.9879,56.7164,56.8886,88000.0
2015-01-29 10:30:00,85.85,86.0,85.58,85.67,79200.0,56.8489,56.9482,56.6701,56.7297,79200.0
2015-01-29 11:00:00,85.67,85.81,85.46,85.49,68900.0,56.7297,56.8224,56.5906,56.6105,68900.0
2015-01-29 11:30:00,85.53,85.74,85.45,85.59,41800.0,56.637,56.776,56.584,56.6767,41800.0
2015-01-29 12:00:00,85.59,85.66,85.35,85.43,48500.0,56.6767,56.7231,56.5178,56.5708,48500.0
2015-01-29 12:30:00,85.43,85.52,85.26,85.41,32200.0,56.5708,56.6304,56.4582,56.5575,32200.0
2015-01-29 13:00:00,85.41,85.58,85.17,85.54,56600.0,56.5575,56.6701,56.3986,56.6436,56600.0
2015-01-29 13:30:00,85.54,85.81,85.53,85.68,71900.0,56.6436,56.8224,56.637,56.7363,71900.0
2015-01-29 14:00:00,85.65,85.85,85.64,85.84,27800.0,56.7164,56.8489,56.7098,56.8423,27800.0
2015-01-29 14:30:00,85.85,85.93,85.56,85.63,49300.0,56.8489,56.9019,56.6568,56.7032,49300.0
2015-01-29 15:00:00,85.63,85.97,85.57,85.87,85800.0,56.7032,56.9283,56.6635,56.8621,85800.0
2015-01-29 15:30:00,85.88,86.27,85.84,86.21,195100.0,56.8687,57.127,56.8423,57.0873,195100.0
2015-01-30 09:30:00,84.97,86.39,84.97,85.69,77700.0,56.2662,57.2065,56.2662,56.7429,77700.0
2015-01-30 10:00:00,85.68,85.82,85.3,85.33,31800.0,56.7363,56.829,56.4847,56.5045,31800.0
2015-01-30 10:30:00,85.31,85.54,85.1,85.44,32200.0,56.4913,56.6436,56.3522,56.5774,32200.0
2015-01-30 11:00:00,85.45,85.75,85.26,85.38,42200.0,56.584,56.7827,56.4582,56.5376,42200.0
2015-01-30 11:30:00,85.35,85.88,85.29,85.85,80000.0,56.5178,56.8687,56.4781,56.8489,80000.0
2015-01-30 12:00:00,85.82,86.33,85.82,86.24,52200.0,56.829,57.1667,56.829,57.1071,52200.0
2015-01-30 12:30:00,86.23,86.27,85.74,85.75,40700.0,57.1005,57.127,56.776,56.7827,40700.0
2015-01-30 13:00:00,85.79,85.9,85.57,85.78,25900.0,56.8091,56.882,56.6635,56.8025,25900.0
2015-01-30 13:30:00,85.79,85.97,85.71,85.86,39300.0,56.8091,56.9283,56.7562,56.8555,39300.0
2015-01-30 14:00:00,85.83,86.3,85.7,86.3,38300.0,56.8356,57.1469,56.7495,57.1469,38300.0
2015-01-30 14:30:00,86.29,86.36,85.59,85.65,45700.0,57.1402,57.1866,56.6767,56.7164,45700.0
2015-01-30 15:00:00,85.65,85.79,85.23,85.59,84500.0,56.7164,56.8091,56.4383,56.6767,84500.0
2015-01-30 15:30:00,85.54,85.7,85.09,85.29,308000.0,56.6436,56.7495,56.3456,56.4781,308000.0
2015-02-02 09:30:00,85.84,86.1,85.16,85.17,97200.0,56.8423,57.0144,56.392,56.3986,97200.0
2015-02-02 10:00:00,85.14,85.5,84.76,85.48,109500.0,56.3787,56.6171,56.1271,56.6039,109500.0
2015-02-02 10:30:00,85.46,86.18,85.36,86.13,98200.0,56.5906,57.0674,56.5244,57.0343,98200.0
2015-02-02 11:00:00,86.14,86.45,86.05,86.39,59500.0,57.0409,57.2462,56.9813,57.2065,59500.0
2015-02-02 11:30:00,86.42,86.63,86.07,86.11,53900.0,57.2263,57.3654,56.9946,57.021,53900.0
2015-02-02 12:00:00,86.15,86.29,85.93,86.23,40900.0,57.0475,57.1402,56.9019,57.1005,40900.0
2015-02-02 12:30:00,86.25,86.26,85.68,85.74,43700.0,57.1138,57.1204,56.7363,56.776,43700.0
2015-02-02 13:00:00,85.74,86.14,85.71,86.0,35200.0,56.776,57.0409,56.7562,56.9482,35200.0
2015-02-02 13:30:00,86.01,86.17,85.62,85.68,31300.0,56.9548,57.0608,56.6966,56.7363,31300.0
2015-02-02 14:00:00,85.68,86.09,85.65,86.09,26900.0,56.7363,57.0078,56.7164,57.0078,26900.0
2015-02-02 14:30:00,86.09,86.2,85.92,86.01,49300.0,57.0078,57.0806,56.8952,56.9548,49300.0
2015-02-02 15:00:00,85.94,86.48,85.94,86.4,64500.0,56.9085,57.2661,56.9085,57.2131,64500.0
2015-02-02 15:30:00,86.43,87.24,86.36,87.09,256000.0,57.2329,57.7693,57.1866,57.67,256000.0
2015-02-03 09:30:00,87.17,87.86,86.95,87.43,83700.0,57.723,58.1799,57.5773,57.8951,83700.0
2015-02-03 10:00:00,87.41,87.55,87.24,87.54,38100.0,57.8819,57.9746,57.7693,57.968,38100.0
2015-02-03 10:30:00,87.56,87.75,87.13,87.15,40100.0,57.9812,58.107,57.6965,57.7097,40100.0
2015-02-03 11:00:00,87.12,87.26,86.93,87.12,115100.0,57.6899,57.7826,57.564,57.6899,115100.0
2015-02-03 11:30:00,87.12,87.45,87.04,87.09,33600.0,57.6899,57.9084,57.6369,57.67,33600.0
2015-02-03 12:00:00,87.09,87.37,86.96,87.24,40700.0,57.67,57.8554,57.5839,57.7693,40700.0
2015-02-03 12:30:00,87.22,87.22,86.88,86.96,178500.0,57.7561,57.7561,57.5309,57.5839,178500.0
2015-02-03 13:00:00,86.95,87.11,86.88,87.06,85500.0,57.5773,57.6832,57.5309,57.6501,85500.0
2015-02-03 13:30:00,87.04,87.24,86.71,86.74,168500.0,57.6369,57.7693,57.4184,57.4382,168500.0
2015-02-03 14:00:00,86.76,86.91,86.72,86.75,43700.0,57.4515,57.5508,57.425,57.4448,43700.0
2015-02-03 14:30:00,86.8,86.92,86.68,86.79,100800.0,57.478,57.5574,57.3985,57.4713,100800.0
2015-02-03 15:00:00,86.8,87.09,86.68,86.99,124700.0,57.478,57.67,57.3985,57.6038,124700.0
2015-02-03 15:30:00,87.01,87.35,86.86,87.26,193200.0,57.617,57.8422,57.5177,57.7826,193200.0
2015-02-04 09:30:00,87.74,89.27,87.37,88.75,366800.0,58.1004,59.1136,57.8554,58.7692,366800.0
2015-02-04 10:00:00,88.76,89.05,88.69,88.98,103000.0,58.7758,58.9679,58.7295,58.9215,103000.0
2015-02-04 10:30:00,88.95,89.47,88.8,89.38,165100.0,58.9017,59.246,58.8023,59.1864,165100.0
2015-02-04 11:00:00,89.35,89.64,89.24,89.64,88400.0,59.1665,59.3586,59.0937,59.3586,88400.0
2015-02-04 11:30:00,89.63,89.89,89.6,89.71,62300.0,59.3519,59.5241,59.3321,59.4049,62300.0
2015-02-04 12:00:00,89.7,89.76,89.24,89.26,87900.0,59.3983,59.438,59.0937,59.1069,87900.0
2015-02-04 12:30:00,89.28,89.43,89.25,89.36,138400.0,59.1202,59.2195,59.1003,59.1732,138400.0
2015-02-04 13:00:00,89.37,89.56,89.35,89.55,31200.0,59.1798,59.3056,59.1665,59.299,31200.0
2015-02-04 13:30:00,89.56,89.69,89.43,89.55,28500.0,59.3056,59.3917,59.2195,59.299,28500.0
2015-02-04 14:00:00,89.54,89.72,89.32,89.49,81400.0,59.2924,59.4115,59.1467,59.2592,81400.0
2015-02-04 14:30:00,89.47,89.61,89.37,89.53,76900.0,59.246,59.3387,59.1798,59.2857,76900.0
2015-02-04 15:00:00,89.51,89.87,89.32,89.87,139900.0,59.2725,59.5109,59.1467,59.5109,139900.0
2015-02-04 15:30:00,89.86,89.89,88.91,89.19,506500.0,59.5043,59.5241,58.8752,59.0606,506500.0
2015-02-05 09:30:00,89.79,90.57,89.27,90.57,150600.0,59.4579,59.9744,59.1136,59.9744,150600.0
2015-02-05 10:00:00,90.52,90.83,90.44,90.83,117700.0,59.9413,60.1466,59.8883,60.1466,117700.0
2015-02-05 10:30:00,90.82,91.08,90.47,91.04,124900.0,60.14,60.3121,59.9082,60.2856,124900.0
2015-02-05 11:00:00,91.05,91.25,90.97,91.1,117100.0,60.2923,60.4247,60.2393,60.3254,117100.0
2015-02-05 11:30:00,91.12,91.5,91.05,91.38,152000.0,60.3386,60.5902,60.2923,60.5108,152000.0
2015-02-05 12:00:00,91.35,91.62,91.25,91.62,128800.0,60.4909,60.6697,60.4247,60.6697,128800.0
2015-02-05 12:30:00,91.6,91.62,90.97,90.99,60900.0,60.6565,60.6697,60.2393,60.2525,60900.0
2015-02-05 13:00:00,90.98,91.62,90.98,91.52,84300.0,60.2459,60.6697,60.2459,60.6035,84300.0
2015-02-05 13:30:00,91.52,91.53,91.36,91.39,66900.0,60.6035,60.6101,60.4975,60.5174,66900.0
2015-02-05 14:00:00,91.35,91.36,91.16,91.25,103600.0,60.4909,60.4975,60.3651,60.4247,103600.0
2015-02-05 14:30:00,91.23,91.32,90.89,91.05,272400.0,60.4115,60.471,60.1863,60.2923,272400.0
2015-02-05 15:00:00,91.05,91.25,90.69,91.25,215800.0,60.2923,60.4247,60.0539,60.4247,215800.0
2015-02-05 15:30:00,91.23,91.35,90.78,90.84,327700.0,60.4115,60.4909,60.1135,60.1532,327700.0
2015-02-06 09:30:00,92.04,94.47,91.56,93.93,717000.0,60.9478,62.5569,60.63,62.1994,717000.0
2015-02-06 10:00:00,93.94,94.95,93.87,94.39,264400.0,62.206,62.8748,62.1596,62.504,264400.0
2015-02-06 10:30:00,94.39,95.06,94.29,94.99,265000.0,62.504,62.9476,62.4377,62.9013,265000.0
2015-02-06 11:00:00,94.97,95.21,94.08,94.09,159300.0,62.888,63.047,62.2987,62.3053,159300.0
2015-02-06 11:30:00,94.04,94.85,93.66,94.61,156200.0,62.2722,62.8086,62.0206,62.6496,156200.0
2015-02-06 12:00:00,94.61,94.61,93.73,93.86,112600.0,62.6496,62.6496,62.0669,62.153,112600.0
2015-02-06 12:30:00,93.91,94.32,93.87,94.01,85500.0,62.1861,62.4576,62.1596,62.2523,85500.0
2015-02-06 13:00:00,94.03,94.07,93.66,93.94,104500.0,62.2656,62.2921,62.0206,62.206,104500.0
2015-02-06 13:30:00,93.87,94.09,93.53,93.8,97000.0,62.1596,62.3053,61.9345,62.1133,97000.0
2015-02-06 14:00:00,93.8,93.81,93.21,93.77,79800.0,62.1133,62.1199,61.7226,62.0934,79800.0
2015-02-06 14:30:00,93.73,94.07,93.73,93.79,119900.0,62.0669,62.2921,62.0669,62.1067,119900.0
2015-02-06 15:00:00,93.79,94.21,93.56,93.91,194500.0,62.1067,62.3848,61.9543,62.1861,194500.0
2015-02-06 15:30:00,93.92,94.34,93.81,94.21,379700.0,62.1927,62.4709,62.1199,62.3848,379700.0
2015-02-09 09:30:00,93.62,94.87,93.09,94.69,173400.0,61.9941,62.8218,61.6431,62.7026,173400.0
2015-02-09 10:00:00,94.72,94.72,93.68,93.68,80700.0,62.7225,62.7225,62.0338,62.0338,80700.0
2015-02-09 10:30:00,93.67,93.77,93.31,93.34,70100.0,62.0272,62.0934,61.7888,61.8087,70100.0
2015-02-09 11:00:00,93.35,93.67,93.35,93.65,63600.0,61.8153,62.0272,61.8153,62.0139,63600.0
2015-02-09 11:30:00,93.6,93.64,93.31,93.41,84900.0,61.9808,62.0073,61.7888,61.855,84900.0
2015-02-09 12:00:00,93.4,93.44,93.27,93.44,60200.0,61.8484,61.8749,61.7623,61.8749,60200.0
2015-02-09 12:30:00,93.47,93.84,93.47,93.77,64700.0,61.8948,62.1398,61.8948,62.0934,64700.0
2015-02-09 13:00:00,93.7,93.73,93.55,93.61,28600.0,62.0471,62.0669,61.9477,61.9875,28600.0
2015-02-09 13:30:00,93.59,93.59,93.33,93.46,48000.0,61.9742,61.9742,61.802,61.8881,48000.0
2015-02-09 14:00:00,93.47,93.63,93.4,93.58,77400.0,61.8948,62.0007,61.8484,61.9676,77400.0
2015-02-09 14:30:00,93.56,93.85,93.46,93.52,66900.0,61.9543,62.1464,61.8881,61.9279,66900.0
2015-02-09 15:00:00,93.55,93.55,93.26,93.46,72000.0,61.9477,61.9477,61.7557,61.8881,72000.0
2015-02-09 15:30:00,93.48,93.96,93.37,93.81,236700.0,61.9014,62.2192,61.8285,62.1199,236700.0
2015-02-10 09:30:00,94.04,94.92,93.93,93.94,113000.0,62.2722,62.8549,62.1994,62.206,113000.0
2015-02-10 10:00:00,93.97,94.08,93.72,93.75,97500.0,62.2258,62.2987,62.0603,62.0802,97500.0
2015-02-10 10:30:00,93.71,93.76,93.25,93.46,74100.0,62.0537,62.0868,61.7491,61.8881,74100.0
2015-02-10 11:00:00,93.46,94.02,93.28,93.97,62700.0,61.8881,62.259,61.7689,62.2258,62700.0
2015-02-10 11:30:00,93.97,94.04,93.57,93.59,46000.0,62.2258,62.2722,61.961,61.9742,46000.0
2015-02-10 12:00:00,93.62,94.0,93.53,93.92,44000.0,61.9941,62.2457,61.9345,62.1927,44000.0
2015-02-10 12:30:00,93.92,94.0,93.77,93.86,40800.0,62.1927,62.2457,62.0934,62.153,40800.0
2015-02-10 13:00:00,93.84,93.92,93.77,93.87,38800.0,62.1398,62.1927,62.0934,62.1596,38800.0
2015-02-10 13:30:00,93.87,94.06,93.82,93.9,45100.0,62.1596,62.2854,62.1265,62.1795,45100.0
2015-02-10 14:00:00,93.91,94.19,93.91,94.09,101200.0,62.1861,62.3715,62.1861,62.3053,101200.0
2015-02-10 14:30:00,94.11,94.37,94.06,94.36,62900.0,62.3186,62.4907,62.2854,62.4841,62900.0
2015-02-10 15:00:00,94.36,94.62,94.27,94.62,86400.0,62.4841,62.6563,62.4245,62.6563,86400.0
2015-02-10 15:30:00,94.6,94.67,94.47,94.63,291300.0,62.643,62.6894,62.5569,62.6629,291300.0
2015-02-11 09:30:00,94.58,94.6,93.97,94.55,63700.0,62.6298,62.643,62.2258,62.6099,63700.0
2015-02-11 10:00:00,94.47,94.63,94.41,94.5,18300.0,62.5569,62.6629,62.5172,62.5768,18300.0
2015-02-11 10:30:00,94.48,94.8,94.44,94.5,84100.0,62.5636,62.7755,62.5371,62.5768,84100.0
2015-02-11 11:00:00,94.5,94.72,94.5,94.67,54600.0,62.5768,62.7225,62.5768,62.6894,54600.0
2015-02-11 11:30:00,94.63,94.98,94.55,94.92,34500.0,62.6629,62.8947,62.6099,62.8549,34500.0
2015-02-11 12:00:00,94.92,95.0,94.77,94.99,29000.0,62.8549,62.9079,62.7556,62.9013,29000.0
2015-02-11 12:30:00,94.99,95.0,94.74,94.8,40100.0,62.9013,62.9079,62.7357,62.7755,40100.0
2015-02-11 13:00:00,94.78,94.82,94.56,94.67,28200.0,62.7622,62.7887,62.6165,62.6894,28200.0
2015-02-11 13:30:00,94.65,94.92,94.52,94.84,53600.0,62.6761,62.8549,62.5901,62.802,53600.0
2015-02-11 14:00:00,94.84,94.9,94.65,94.71,48400.0,62.802,62.8417,62.6761,62.7159,48400.0
2015-02-11 14:30:00,94.75,95.11,94.68,95.05,91700.0,62.7424,62.9807,62.696,62.941,91700.0
2015-02-11 15:00:00,95.03,95.32,95.0,95.13,96000.0,62.9278,63.1198,62.9079,62.994,96000.0
2015-02-11 15:30:00,95.11,95.13,94.65,94.81,168700.0,62.9807,62.994,62.6761,62.7821,168700.0
2015-02-12 09:30:00,94.89,95.17,94.59,95.11,47300.0,62.8351,63.0205,62.6364,62.9807,47300.0
2015-02-12 10:00:00,95.09,95.2,94.81,94.85,48000.0,62.9675,63.0403,62.7821,62.8086,48000.0
2015-02-12 10:30:00,94.86,95.07,94.77,94.83,45200.0,62.8152,62.9543,62.7556,62.7953,45200.0
2015-02-12 11:00:00,94.87,95.09,94.81,95.01,28300.0,62.8218,62.9675,62.7821,62.9145,28300.0
2015-02-12 11:30:00,94.99,95.26,94.99,95.0,33400.0,62.9013,63.0801,62.9013,62.9079,33400.0
2015-02-12 12:00:00,94.99,95.26,94.97,95.17,68300.0,62.9013,63.0801,62.888,63.0205,68300.0
2015-02-12 12:30:00,95.21,95.47,95.21,95.38,82700.0,63.047,63.2191,63.047,63.1595,82700.0
2015-02-12 13:00:00,95.4,95.54,95.33,95.54,54000.0,63.1728,63.2655,63.1264,63.2655,54000.0
2015-02-12 13:30:00,95.55,95.8,95.52,95.68,40800.0,63.2721,63.4377,63.2522,63.3582,40800.0
2015-02-12 14:00:00,95.66,95.67,95.13,95.22,75400.0,63.3449,63.3516,62.994,63.0536,75400.0
2015-02-12 14:30:00,95.21,95.33,95.08,95.31,83100.0,63.047,63.1264,62.9609,63.1132,83100.0
2015-02-12 15:00:00,95.32,95.45,95.29,95.36,74500.0,63.1198,63.2059,63.0999,63.1463,74500.0
2015-02-12 15:30:00,95.34,95.57,95.09,95.27,351700.0,63.133,63.2853,62.9675,63.0867,351700.0
2015-02-13 09:30:00,94.89,95.38,94.26,94.61,172600.0,62.8351,63.1595,62.4179,62.6496,172600.0
2015-02-13 10:00:00,94.6,94.8,94.52,94.72,119700.0,62.643,62.7755,62.5901,62.7225,119700.0
2015-02-13 10:30:00,94.7,94.76,94.53,94.58,79800.0,62.7092,62.749,62.5967,62.6298,79800.0
2015-02-13 11:00:00,94.55,94.72,94.48,94.66,122000.0,62.6099,62.7225,62.5636,62.6828,122000.0
2015-02-13 11:30:00,94.67,94.69,94.38,94.63,149600.0,62.6894,62.7026,62.4973,62.6629,149600.0
2015-02-13 12:00:00,94.61,94.72,94.33,94.33,53400.0,62.6496,62.7225,62.4642,62.4642,53400.0
2015-02-13 12:30:00,94.37,94.53,94.34,94.46,54300.0,62.4907,62.5967,62.4709,62.5503,54300.0
2015-02-13 13:00:00,94.47,94.51,94.05,94.06,75100.0,62.5569,62.5834,62.2788,62.2854,75100.0
2015-02-13 13:30:00,94.05,94.14,93.84,94.01,77200.0,62.2788,62.3384,62.1398,62.2523,77200.0
2015-02-13 14:00:00,94.0,94.08,93.83,93.92,85100.0,62.2457,62.2987,62.1331,62.1927,85100.0
2015-02-13 14:30:00,93.92,94.02,93.74,93.98,84300.0,62.1927,62.259,62.0735,62.2325,84300.0
2015-02-13 15:00:00,93.95,94.06,93.89,93.98,81400.0,62.2126,62.2854,62.1729,62.2325,81400.0
2015-02-13 15:30:00,93.96,94.05,93.88,93.89,255500.0,62.2192,62.2788,62.1663,62.1729,255500.0
2015-02-17 09:30:00,94.01,94.18,93.48,93.97,170600.0,62.2523,62.3649,61.9014,62.2258,170600.0
2015-02-17 10:00:00,93.95,94.2,93.7,93.77,84900.0,62.2126,62.3782,62.0471,62.0934,84900.0
2015-02-17 10:30:00,93.81,94.0,93.71,93.98,53600.0,62.1199,62.2457,62.0537,62.2325,53600.0
2015-02-17 11:00:00,93.98,94.17,93.92,94.16,59800.0,62.2325,62.3583,62.1927,62.3517,59800.0
2015-02-17 11:30:00,94.15,94.34,94.13,94.23,94300.0,62.345,62.4709,62.3318,62.398,94300.0
2015-02-17 12:00:00,94.24,94.29,94.05,94.22,40700.0,62.4046,62.4377,62.2788,62.3914,40700.0
2015-02-17 12:30:00,94.23,94.29,94.15,94.16,28200.0,62.398,62.4377,62.345,62.3517,28200.0
2015-02-17 13:00:00,94.14,94.2,94.07,94.15,62200.0,62.3384,62.3782,62.2921,62.345,62200.0
2015-02-17 13:30:00,94.15,94.22,94.1,94.15,57000.0,62.345,62.3914,62.3119,62.345,57000.0
2015-02-17 14:00:00,94.15,94.27,94.1,94.25,51500.0,62.345,62.4245,62.3119,62.4113,51500.0
2015-02-17 14:30:00,94.25,94.35,94.17,94.27,88700.0,62.4113,62.4775,62.3583,62.4245,88700.0
2015-02-17 15:00:00,94.29,94.31,94.11,94.18,59900.0,62.4377,62.451,62.3186,62.3649,59900.0
2015-02-17 15:30:00,94.2,94.22,93.99,94.22,108000.0,62.3782,62.3914,62.2391,62.3914,108000.0
2015-02-18 09:30:00,94.16,94.75,93.9,94.53,180600.0,62.3517,62.7424,62.1795,62.5967,180600.0
2015-02-18 10:00:00,94.57,94.65,94.09,94.18,99400.0,62.6232,62.6761,62.3053,62.3649,99400.0
2015-02-18 10:30:00,94.19,94.37,93.78,93.78,104200.0,62.3715,62.4907,62.1,62.1,104200.0
2015-02-18 11:00:00,93.76,94.2,93.63,94.16,53000.0,62.0868,62.3782,62.0007,62.3517,53000.0
2015-02-18 11:30:00,94.17,94.29,94.05,94.11,93600.0,62.3583,62.4377,62.2788,62.3186,93600.0
2015-02-18 12:00:00,94.15,94.18,93.99,94.09,58800.0,62.345,62.3649,62.2391,62.3053,58800.0
2015-02-18 12:30:00,94.09,94.16,93.82,93.87,71800.0,62.3053,62.3517,62.1265,62.1596,71800.0
2015-02-18 13:00:00,93.88,94.1,93.85,94.0,61800.0,62.1663,62.3119,62.1464,62.2457,61800.0
2015-02-18 13:30:00,94.0,94.06,93.87,93.92,90200.0,62.2457,62.2854,62.1596,62.1927,90200.0
2015-02-18 14:00:00,93.95,94.18,93.43,93.43,63000.0,62.2126,62.3649,61.8683,61.8683,63000.0
2015-02-18 14:30:00,93.45,93.59,93.32,93.59,81600.0,61.8815,61.9742,61.7954,61.9742,81600.0
2015-02-18 15:00:00,93.57,93.9,93.55,93.86,190000.0,61.961,62.1795,61.9477,62.153,190000.0
2015-02-18 15:30:00,93.85,93.87,93.69,93.75,214400.0,62.1464,62.1596,62.0404,62.0802,214400.0
2015-02-19 09:30:00,93.65,93.89,93.55,93.72,122300.0,62.0139,62.1729,61.9477,62.0603,122300.0
2015-02-19 10:00:00,93.7,93.72,93.4,93.64,111400.0,62.0471,62.0603,61.8484,62.0073,111400.0
2015-02-19 10:30:00,93.65,93.83,93.57,93.69,70000.0,62.0139,62.1331,61.961,62.0404,70000.0
2015-02-19 11:00:00,93.68,94.04,93.68,93.85,77700.0,62.0338,62.2722,62.0338,62.1464,77700.0
2015-02-19 11:30:00,93.85,94.15,93.85,94.09,47200.0,62.1464,62.345,62.1464,62.3053,47200.0
2015-02-19 12:00:00,94.1,94.12,93.85,93.87,37600.0,62.3119,62.3252,62.1464,62.1596,37600.0
2015-02-19 12:30:00,93.88,93.88,93.65,93.77,28500.0,62.1663,62.1663,62.0139,62.0934,28500.0
2015-02-19 13:00:00,93.79,93.79,93.63,93.76,29800.0,62.1067,62.1067,62.0007,62.0868,29800.0
2015-02-19 13:30:00,93.78,94.01,93.78,93.91,49500.0,62.1,62.2523,62.1,62.1861,49500.0
2015-02-19 14:00:00,93.91,94.0,93.84,93.89,44600.0,62.1861,62.2457,62.1398,62.1729,44600.0
2015-02-19 14:30:00,93.9,94.02,93.83,93.91,61200.0,62.1795,62.259,62.1331,62.1861,61200.0
2015-02-19 15:00:00,93.92,94.11,93.89,94.11,67700.0,62.1927,62.3186,62.1729,62.3186,67700.0
2015-02-19 15:30:00,94.12,94.23,94.02,94.17,171200.0,62.3252,62.398,62.259,62.3583,171200.0
2015-02-20 09:30:00,94.11,94.16,92.66,92.73,232200.0,62.3186,62.3517,61.3584,61.4047,232200.0
2015-02-20 10:00:00,92.73,93.25,92.48,92.96,114600.0,61.4047,61.7491,61.2392,61.557,114600.0
2015-02-20 10:30:00,92.95,93.35,92.73,93.32,182700.0,61.5504,61.8153,61.4047,61.7954,182700.0
2015-02-20 11:00:00,93.35,93.53,93.1,93.25,73100.0,61.8153,61.9345,61.6497,61.7491,73100.0
2015-02-20 11:30:00,93.24,93.33,93.13,93.22,71700.0,61.7424,61.802,61.6696,61.7292,71700.0
2015-02-20 12:00:00,93.25,93.28,93.0,93.05,56500.0,61.7491,61.7689,61.5835,61.6166,56500.0
2015-02-20 12:30:00,93.02,93.43,92.99,93.4,50400.0,61.5968,61.8683,61.5769,61.8484,50400.0
2015-02-20 13:00:00,93.42,93.55,93.38,93.43,50300.0,61.8616,61.9477,61.8352,61.8683,50300.0
2015-02-20 13:30:00,93.42,93.67,93.42,93.64,65700.0,61.8616,62.0272,61.8616,62.0073,65700.0
2015-02-20 14:00:00,93.64,93.7,93.48,93.6,66000.0,62.0073,62.0471,61.9014,61.9808,66000.0
2015-02-20 14:30:00,93.59,94.01,93.56,93.99,71600.0,61.9742,62.2523,61.9543,62.2391,71600.0
2015-02-20 15:00:00,93.99,94.32,93.9,94.3,506300.0,62.2391,62.4576,62.1795,62.4444,506300.0
2015-02-20 15:30:00,94.31,94.39,94.17,94.26,131900.0,62.451,62.504,62.3583,62.4179,131900.0
2015-02-23 09:30:00,93.98,94.0,93.51,93.98,74000.0,62.2325,62.2457,61.9212,62.2325,74000.0
2015-02-23 10:00:00,93.97,94.43,93.82,94.42,65100.0,62.2258,62.5305,62.1265,62.5238,65100.0
2015-02-23 10:30:00,94.39,94.84,94.38,94.72,67800.0,62.504,62.802,62.4973,62.7225,67800.0
2015-02-23 11:00:00,94.75,94.8,94.25,94.57,54200.0,62.7424,62.7755,62.4113,62.6232,54200.0
2015-02-23 11:30:00,94.53,94.63,94.4,94.53,25300.0,62.5967,62.6629,62.5106,62.5967,25300.0
2015-02-23 12:00:00,94.48,94.53,94.42,94.45,18500.0,62.5636,62.5967,62.5238,62.5437,18500.0
2015-02-23 12:30:00,94.41,94.5,94.32,94.36,23700.0,62.5172,62.5768,62.4576,62.4841,23700.0
2015-02-23 13:00:00,94.35,94.51,94.31,94.45,21700.0,62.4775,62.5834,62.451,62.5437,21700.0
2015-02-23 13:30:00,94.4,94.47,94.37,94.47,12900.0,62.5106,62.5569,62.4907,62.5569,12900.0
2015-02-23 14:00:00,94.47,94.55,94.4,94.45,22400.0,62.5569,62.6099,62.5106,62.5437,22400.0
2015-02-23 14:30:00,94.43,94.52,94.35,94.51,37000.0,62.5305,62.5901,62.4775,62.5834,37000.0
2015-02-23 15:00:00,94.48,94.62,94.43,94.59,69400.0,62.5636,62.6563,62.5305,62.6364,69400.0
2015-02-23 15:30:00,94.59,95.01,94.58,94.99,165000.0,62.6364,62.9145,62.6298,62.9013,165000.0
2015-02-24 09:30:00,95.24,96.63,94.97,96.06,147200.0,63.0668,63.9873,62.888,63.6098,147200.0
2015-02-24 10:00:00,96.12,96.39,95.69,96.39,180100.0,63.6496,63.8283,63.3648,63.8283,180100.0
2015-02-24 10:30:00,96.39,96.54,96.34,96.43,82700.0,63.8283,63.9277,63.7952,63.8548,82700.0
2015-02-24 11:00:00,96.45,96.77,96.37,96.69,83900.0,63.8681,64.08,63.8151,64.027,83900.0
2015-02-24 11:30:00,96.71,97.12,96.65,97.02,85100.0,64.0402,64.3117,64.0005,64.2455,85100.0
2015-02-24 12:00:00,96.94,96.94,96.62,96.65,56800.0,64.1925,64.1925,63.9806,64.0005,56800.0
2015-02-24 12:30:00,96.67,96.71,96.41,96.64,41000.0,64.0138,64.0402,63.8416,63.9939,41000.0
2015-02-24 13:00:00,96.66,96.7,96.47,96.48,34100.0,64.0071,64.0336,63.8813,63.8879,34100.0
2015-02-24 13:30:00,96.49,96.59,96.38,96.52,56600.0,63.8946,63.9608,63.8217,63.9144,56600.0
2015-02-24 14:00:00,96.52,96.55,96.3,96.32,54500.0,63.9144,63.9343,63.7687,63.782,54500.0
2015-02-24 14:30:00,96.32,96.44,96.24,96.34,49600.0,63.782,63.8615,63.729,63.7952,49600.0
2015-02-24 15:00:00,96.34,96.54,96.32,96.45,67300.0,63.7952,63.9277,63.782,63.8681,67300.0
2015-02-24 15:30:00,96.47,96.47,96.16,96.16,123200.0,63.8813,63.8813,63.676,63.676,123200.0
2015-02-25 09:30:00,96.03,96.48,95.84,96.42,118400.0,63.59,63.8879,63.4641,63.8482,118400.0
2015-02-25 10:00:00,96.48,96.65,96.39,96.59,34700.0,63.8879,64.0005,63.8283,63.9608,34700.0
2015-02-25 10:30:00,96.53,96.65,96.39,96.54,42700.0,63.921,64.0005,63.8283,63.9277,42700.0
2015-02-25 11:00:00,96.48,96.63,96.29,96.56,31400.0,63.8879,63.9873,63.7621,63.9409,31400.0
2015-02-25 11:30:00,96.54,96.79,96.53,96.73,31300.0,63.9277,64.0932,63.921,64.0535,31300.0
2015-02-25 12:00:00,96.72,96.74,96.6,96.64,13100.0,64.0469,64.0601,63.9674,63.9939,13100.0
2015-02-25 12:30:00,96.63,96.72,96.51,96.56,23000.0,63.9873,64.0469,63.9078,63.9409,23000.0
2015-02-25 13:00:00,96.56,96.6,96.44,96.59,19900.0,63.9409,63.9674,63.8615,63.9608,19900.0
2015-02-25 13:30:00,96.6,96.72,96.5,96.56,18500.0,63.9674,64.0469,63.9012,63.9409,18500.0
2015-02-25 14:00:00,96.57,96.61,96.35,96.35,31000.0,63.9475,63.974,63.8019,63.8019,31000.0
2015-02-25 14:30:00,96.36,96.44,96.17,96.27,47300.0,63.8085,63.8615,63.6827,63.7489,47300.0
2015-02-25 15:00:00,96.27,96.51,96.2,96.43,28300.0,63.7489,63.9078,63.7025,63.8548,28300.0
2015-02-25 15:30:00,96.4,96.59,96.4,96.52,103800.0,63.835,63.9608,63.835,63.9144,103800.0
2015-02-26 09:30:00,96.25,96.69,96.03,96.18,103200.0,63.7356,64.027,63.59,63.6893,103200.0
2015-02-26 10:00:00,96.18,96.22,95.86,95.88,74500.0,63.6893,63.7158,63.4774,63.4906,74500.0
2015-02-26 10:30:00,95.87,96.14,95.81,96.09,32500.0,63.484,63.6628,63.4443,63.6297,32500.0
2015-02-26 11:00:00,96.09,96.29,96.03,96.07,71600.0,63.6297,63.7621,63.59,63.6164,71600.0
2015-02-26 11:30:00,96.07,96.13,95.64,95.65,39100.0,63.6164,63.6562,63.3317,63.3383,39100.0
2015-02-26 12:00:00,95.66,95.75,95.56,95.66,43600.0,63.3449,63.4045,63.2787,63.3449,43600.0
2015-02-26 12:30:00,95.68,95.98,95.66,95.98,31200.0,63.3582,63.5568,63.3449,63.5568,31200.0
2015-02-26 13:00:00,95.97,96.07,95.75,95.83,68800.0,63.5502,63.6164,63.4045,63.4575,68800.0
2015-02-26 13:30:00,95.88,95.99,95.85,95.91,12300.0,63.4906,63.5635,63.4708,63.5105,12300.0
2015-02-26 14:00:00,95.91,95.99,95.78,95.83,33000.0,63.5105,63.5635,63.4244,63.4575,33000.0
2015-02-26 14:30:00,95.76,95.9,95.71,95.77,56800.0,63.4112,63.5039,63.3781,63.4178,56800.0
2015-02-26 15:00:00,95.73,96.03,95.64,95.98,47800.0,63.3913,63.59,63.3317,63.5568,47800.0
2015-02-26 15:30:00,95.97,96.04,95.83,96.02,82900.0,63.5502,63.5966,63.4575,63.5833,82900.0
2015-02-27 09:30:00,95.79,95.98,95.25,95.51,77200.0,63.431,63.5568,63.0734,63.2456,77200.0
2015-02-27 10:00:00,95.42,95.99,95.42,95.99,19100.0,63.186,63.5635,63.186,63.5635,19100.0
2015-02-27 10:30:00,96.02,96.41,95.9,96.38,31500.0,63.5833,63.8416,63.5039,63.8217,31500.0
2015-02-27 11:00:00,96.37,96.43,95.78,95.78,28800.0,63.8151,63.8548,63.4244,63.4244,28800.0
2015-02-27 11:30:00,95.79,96.08,95.72,96.0,25600.0,63.431,63.6231,63.3847,63.5701,25600.0
2015-02-27 12:00:00,95.99,96.23,95.87,96.18,17000.0,63.5635,63.7224,63.484,63.6893,17000.0
2015-02-27 12:30:00,96.15,96.18,95.98,96.12,20100.0,63.6694,63.6893,63.5568,63.6496,20100.0
2015-02-27 13:00:00,96.09,96.35,96.08,96.26,25000.0,63.6297,63.8019,63.6231,63.7423,25000.0
2015-02-27 13:30:00,96.26,96.41,96.18,96.18,26600.0,63.7423,63.8416,63.6893,63.6893,26600.0
2015-02-27 14:00:00,96.22,96.41,96.22,96.38,27300.0,63.7158,63.8416,63.7158,63.8217,27300.0
2015-02-27 14:30:00,96.37,96.4,96.06,96.12,31500.0,63.8151,63.835,63.6098,63.6496,31500.0
2015-02-27 15:00:00,96.11,96.11,95.93,96.05,40100.0,63.6429,63.6429,63.5237,63.6032,40100.0
2015-02-27 15:30:00,96.04,96.11,95.89,95.92,181600.0,63.5966,63.6429,63.4972,63.5171,181600.0
2015-03-02 09:30:00,95.73,96.67,95.49,95.71,121500.0,63.3913,64.0138,63.2324,63.3781,121500.0
2015-03-02 10:00:00,95.73,95.98,95.62,95.98,39600.0,63.3913,63.5568,63.3185,63.5568,39600.0
2015-03-02 10:30:00,96.04,96.55,95.99,96.55,40800.0,63.5966,63.9343,63.5635,63.9343,40800.0
2015-03-02 11:00:00,96.53,96.68,96.1,96.15,31500.0,63.921,64.0204,63.6363,63.6694,31500.0
2015-03-02 11:30:00,96.14,96.51,96.12,96.2,19300.0,63.6628,63.9078,63.6496,63.7025,19300.0
2015-03-02 12:00:00,96.17,96.23,95.92,95.95,31500.0,63.6827,63.7224,63.5171,63.537,31500.0
2015-03-02 12:30:00,95.99,96.13,95.99,96.13,26600.0,63.5635,63.6562,63.5635,63.6562,26600.0
2015-03-02 13:00:00,96.13,96.23,95.98,96.23,31200.0,63.6562,63.7224,63.5568,63.7224,31200.0
2015-03-02 13:30:00,96.23,96.45,96.22,96.41,31100.0,63.7224,63.8681,63.7158,63.8416,31100.0
2015-03-02 14:00:00,96.38,96.46,96.3,96.37,67200.0,63.8217,63.8747,63.7687,63.8151,67200.0
2015-03-02 14:30:00,96.35,96.5,96.28,96.47,46600.0,63.8019,63.9012,63.7555,63.8813,46600.0
2015-03-02 15:00:00,96.46,96.79,96.42,96.78,73200.0,63.8747,64.0932,63.8482,64.0866,73200.0
2015-03-02 15:30:00,96.78,97.18,96.73,97.12,186400.0,64.0866,64.3515,64.0535,64.3117,186400.0
2015-03-03 09:30:00,96.7,96.97,95.99,96.28,161900.0,64.0336,64.2124,63.5635,63.7555,161900.0
2015-03-03 10:00:00,96.28,96.66,96.16,96.55,59200.0,63.7555,64.0071,63.676,63.9343,59200.0
2015-03-03 10:30:00,96.59,97.11,96.57,96.88,76800.0,63.9608,64.3051,63.9475,64.1528,76800.0
2015-03-03 11:00:00,96.88,97.05,96.81,96.97,102000.0,64.1528,64.2654,64.1065,64.2124,102000.0
2015-03-03 11:30:00,96.94,97.06,96.39,96.39,80400.0,64.1925,64.272,63.8283,63.8283,80400.0
2015-03-03 12:00:00,96.39,96.4,96.04,96.07,64100.0,63.8283,63.835,63.5966,63.6164,64100.0
2015-03-03 12:30:00,96.05,96.28,96.01,96.26,69600.0,63.6032,63.7555,63.5767,63.7423,69600.0
2015-03-03 13:00:00,96.28,96.36,96.22,96.32,38500.0,63.7555,63.8085,63.7158,63.782,38500.0
2015-03-03 13:30:00,96.34,96.37,96.1,96.11,40400.0,63.7952,63.8151,63.6363,63.6429,40400.0
2015-03-03 14:00:00,96.12,96.64,96.12,96.63,26000.0,63.6496,63.9939,63.6496,63.9873,26000.0
2015-03-03 14:30:00,96.63,96.73,96.56,96.67,92400.0,63.9873,64.0535,63.9409,64.0138,92400.0
2015-03-03 15:00:00,96.66,96.82,96.59,96.81,63400.0,64.0071,64.1131,63.9608,64.1065,63400.0
2015-03-03 15:30:00,96.81,97.18,96.73,97.1,262900.0,64.1065,64.3515,64.0535,64.2985,262900.0
2015-03-04 09:30:00,96.87,96.96,96.38,96.72,228100.0,64.1462,64.2058,63.8217,64.0469,228100.0
2015-03-04 10:00:00,96.72,96.72,96.32,96.32,116300.0,64.0469,64.0469,63.782,63.782,116300.0
2015-03-04 10:30:00,96.32,96.62,96.26,96.37,116800.0,63.782,63.9806,63.7423,63.8151,116800.0
2015-03-04 11:00:00,96.37,96.46,96.27,96.43,74300.0,63.8151,63.8747,63.7489,63.8548,74300.0
2015-03-04 11:30:00,96.42,96.54,96.35,96.53,50500.0,63.8482,63.9277,63.8019,63.921,50500.0
2015-03-04 12:00:00,96.55,96.82,96.48,96.82,26900.0,63.9343,64.1131,63.8879,64.1131,26900.0
2015-03-04 12:30:00,96.83,96.85,96.64,96.65,23900.0,64.1197,64.1329,63.9939,64.0005,23900.0
2015-03-04 13:00:00,96.65,96.75,96.62,96.71,54600.0,64.0005,64.0667,63.9806,64.0402,54600.0
2015-03-04 13:30:00,96.73,96.73,96.5,96.52,46100.0,64.0535,64.0535,63.9012,63.9144,46100.0
2015-03-04 14:00:00,96.5,96.58,96.23,96.31,55600.0,63.9012,63.9542,63.7224,63.7754,55600.0
2015-03-04 14:30:00,96.3,96.53,96.3,96.41,44000.0,63.7687,63.921,63.7687,63.8416,44000.0
2015-03-04 15:00:00,96.41,96.57,96.38,96.38,150200.0,63.8416,63.9475,63.8217,63.8217,150200.0
2015-03-04 15:30:00,96.38,96.52,96.34,96.5,166800.0,63.8217,63.9144,63.7952,63.9012,166800.0
2015-03-05 09:30:00,96.42,97.04,96.25,96.95,87600.0,63.8482,64.2588,63.7356,64.1992,87600.0
2015-03-05 10:00:00,96.95,96.97,96.5,96.57,42400.0,64.1992,64.2124,63.9012,63.9475,42400.0
2015-03-05 10:30:00,96.6,97.05,96.56,97.02,37500.0,63.9674,64.2654,63.9409,64.2455,37500.0
2015-03-05 11:00:00,97.02,97.03,96.76,96.91,52200.0,64.2455,64.2521,64.0734,64.1727,52200.0
2015-03-05 11:30:00,96.93,97.07,96.92,97.04,21000.0,64.1859,64.2786,64.1793,64.2588,21000.0
2015-03-05 12:00:00,97.04,97.08,96.62,96.67,31700.0,64.2588,64.2853,63.9806,64.0138,31700.0
2015-03-05 12:30:00,96.63,96.67,96.47,96.66,39200.0,63.9873,64.0138,63.8813,64.0071,39200.0
2015-03-05 13:00:00,96.68,96.74,96.6,96.69,8800.0,64.0204,64.0601,63.9674,64.027,8800.0
2015-03-05 13:30:00,96.64,96.74,96.64,96.72,29300.0,63.9939,64.0601,63.9939,64.0469,29300.0
2015-03-05 14:00:00,96.72,96.73,96.64,96.68,25000.0,64.0469,64.0535,63.9939,64.0204,25000.0
2015-03-05 14:30:00,96.72,96.82,96.63,96.77,49700.0,64.0469,64.1131,63.9873,64.08,49700.0
2015-03-05 15:00:00,96.78,96.91,96.65,96.9,44500.0,64.0866,64.1727,64.0005,64.1661,44500.0
2015-03-05 15:30:00,96.9,96.98,96.77,96.83,231300.0,64.1661,64.219,64.08,64.1197,231300.0
2015-03-06 09:30:00,96.21,97.8,95.83,97.24,219200.0,64.043,65.1014,63.79,64.7286,219200.0
2015-03-06 10:00:00,97.31,97.35,96.78,97.18,98700.0,64.7752,64.8018,64.4224,64.6887,98700.0
2015-03-06 10:30:00,97.14,97.15,96.28,96.36,75200.0,64.662,64.6687,64.0896,64.1428,75200.0
2015-03-06 11:00:00,96.36,96.49,95.88,96.15,50600.0,64.1428,64.2294,63.8233,64.003,50600.0
2015-03-06 11:30:00,96.13,96.13,95.78,95.88,49500.0,63.9897,63.9897,63.7568,63.8233,49500.0
2015-03-06 12:00:00,95.89,96.03,95.49,95.57,36800.0,63.83,63.9232,63.5637,63.617,36800.0
2015-03-06 12:30:00,95.58,95.85,95.43,95.61,38900.0,63.6236,63.8033,63.5238,63.6436,38900.0
2015-03-06 13:00:00,95.65,95.67,95.09,95.31,75000.0,63.6702,63.6835,63.2974,63.4439,75000.0
2015-03-06 13:30:00,95.29,95.3,95.06,95.3,46000.0,63.4306,63.4372,63.2775,63.4372,46000.0
2015-03-06 14:00:00,95.3,95.69,95.24,95.43,128100.0,63.4372,63.6968,63.3973,63.5238,128100.0
2015-03-06 14:30:00,95.45,95.58,95.12,95.44,99500.0,63.5371,63.6236,63.3174,63.5304,99500.0
2015-03-06 15:00:00,95.44,95.67,95.28,95.37,101300.0,63.5304,63.6835,63.4239,63.4838,101300.0
2015-03-06 15:30:00,95.36,95.46,95.2,95.42,188300.0,63.4772,63.5437,63.3707,63.5171,188300.0
2015-03-09 09:30:00,95.57,95.84,95.12,95.84,51400.0,63.617,63.7967,63.3174,63.7967,51400.0
2015-03-09 10:00:00,95.85,95.94,95.63,95.78,38100.0,63.8033,63.8633,63.6569,63.7568,38100.0
2015-03-09 10:30:00,95.76,95.96,95.57,95.87,29800.0,63.7434,63.8766,63.617,63.8167,29800.0
2015-03-09 11:00:00,95.87,95.97,95.76,95.87,37900.0,63.8167,63.8832,63.7434,63.8167,37900.0
2015-03-09 11:30:00,95.9,96.18,95.9,96.03,15000.0,63.8366,64.023,63.8366,63.9232,15000.0
2015-03-09 12:00:00,96.02,96.1,95.85,95.9,21400.0,63.9165,63.9698,63.8033,63.8366,21400.0
2015-03-09 12:30:00,95.85,96.15,95.85,96.14,15700.0,63.8033,64.003,63.8033,63.9964,15700.0
2015-03-09 13:00:00,96.13,96.39,96.08,96.34,32000.0,63.9897,64.1628,63.9564,64.1295,32000.0
2015-03-09 13:30:00,96.38,96.57,96.37,96.52,73400.0,64.1561,64.2826,64.1495,64.2493,73400.0
2015-03-09 14:00:00,96.51,96.52,96.39,96.4,27300.0,64.2427,64.2493,64.1628,64.1695,27300.0
2015-03-09 14:30:00,96.38,96.7,96.29,96.63,42300.0,64.1561,64.3692,64.0962,64.3226,42300.0
2015-03-09 15:00:00,96.63,96.74,96.55,96.66,70300.0,64.3226,64.3958,64.2693,64.3425,70300.0
2015-03-09 15:30:00,96.65,96.74,96.48,96.6,247100.0,64.3359,64.3958,64.2227,64.3026,247100.0
2015-03-10 09:30:00,95.48,96.1,95.07,95.82,130300.0,63.5571,63.9698,63.2841,63.7834,130300.0
2015-03-10 10:00:00,95.82,96.27,95.77,96.0,82900.0,63.7834,64.0829,63.7501,63.9032,82900.0
2015-03-10 10:30:00,96.01,96.16,95.87,95.87,83900.0,63.9099,64.0097,63.8167,63.8167,83900.0
2015-03-10 11:00:00,95.91,96.13,95.9,95.95,61100.0,63.8433,63.9897,63.8366,63.8699,61100.0
2015-03-10 11:30:00,95.96,96.02,95.75,95.75,100900.0,63.8766,63.9165,63.7368,63.7368,100900.0
2015-03-10 12:00:00,95.75,95.79,95.43,95.56,31400.0,63.7368,63.7634,63.5238,63.6103,31400.0
2015-03-10 12:30:00,95.49,95.55,95.35,95.43,31500.0,63.5637,63.6037,63.4705,63.5238,31500.0
2015-03-10 13:00:00,95.4,95.79,95.35,95.73,34500.0,63.5038,63.7634,63.4705,63.7235,34500.0
2015-03-10 13:30:00,95.7,95.84,95.61,95.76,72800.0,63.7035,63.7967,63.6436,63.7434,72800.0
2015-03-10 14:00:00,95.75,95.95,95.59,95.75,77400.0,63.7368,63.8699,63.6303,63.7368,77400.0
2015-03-10 14:30:00,95.73,95.91,95.48,95.59,76700.0,63.7235,63.8433,63.5571,63.6303,76700.0
2015-03-10 15:00:00,95.55,95.73,95.5,95.57,40900.0,63.6037,63.7235,63.5704,63.617,40900.0
2015-03-10 15:30:00,95.58,95.58,95.31,95.31,345700.0,63.6236,63.6236,63.4439,63.4439,345700.0
2015-03-11 09:30:00,95.76,96.02,95.11,95.48,78200.0,63.7434,63.9165,63.3108,63.5571,78200.0
2015-03-11 10:00:00,95.44,95.85,95.44,95.8,41300.0,63.5304,63.8033,63.5304,63.7701,41300.0
2015-03-11 10:30:00,95.82,95.9,95.55,95.67,53700.0,63.7834,63.8366,63.6037,63.6835,53700.0
2015-03-11 11:00:00,95.7,95.89,95.61,95.7,34500.0,63.7035,63.83,63.6436,63.7035,34500.0
2015-03-11 11:30:00,95.7,95.89,95.7,95.83,32200.0,63.7035,63.83,63.7035,63.79,32200.0
2015-03-11 12:00:00,95.84,95.99,95.7,95.89,17200.0,63.7967,63.8965,63.7035,63.83,17200.0
2015-03-11 12:30:00,95.91,95.92,95.76,95.89,11400.0,63.8433,63.8499,63.7434,63.83,11400.0
2015-03-11 13:00:00,95.9,96.12,95.9,96.09,32000.0,63.8366,63.9831,63.8366,63.9631,32000.0
2015-03-11 13:30:00,96.11,96.11,95.85,96.11,73200.0,63.9764,63.9764,63.8033,63.9764,73200.0
2015-03-11 14:00:00,96.09,96.26,96.08,96.24,42400.0,63.9631,64.0763,63.9564,64.063,42400.0
2015-03-11 14:30:00,96.24,96.53,96.14,96.51,51600.0,64.063,64.256,63.9964,64.2427,51600.0
2015-03-11 15:00:00,96.51,96.56,96.26,96.26,80400.0,64.2427,64.276,64.0763,64.0763,80400.0
2015-03-11 15:30:00,96.27,96.37,95.98,96.3,165900.0,64.0829,64.1495,63.8899,64.1029,165900.0
2015-03-12 09:30:00,97.02,97.53,96.79,96.83,69500.0,64.5822,64.9217,64.4291,64.4557,69500.0
2015-03-12 10:00:00,96.86,96.87,96.31,96.35,37500.0,64.4757,64.4823,64.1096,64.1362,37500.0
2015-03-12 10:30:00,96.34,96.41,96.04,96.14,79500.0,64.1295,64.1761,63.9298,63.9964,79500.0
2015-03-12 11:00:00,96.13,96.34,96.1,96.16,60300.0,63.9897,64.1295,63.9698,64.0097,60300.0
2015-03-12 11:30:00,96.2,96.22,95.94,96.12,38100.0,64.0363,64.0496,63.8633,63.9831,38100.0
2015-03-12 12:00:00,96.12,96.24,95.95,96.23,32400.0,63.9831,64.063,63.8699,64.0563,32400.0
2015-03-12 12:30:00,96.25,96.27,95.94,95.97,20800.0,64.0696,64.0829,63.8633,63.8832,20800.0
2015-03-12 13:00:00,95.96,96.28,95.95,96.16,16500.0,63.8766,64.0896,63.8699,64.0097,16500.0
2015-03-12 13:30:00,96.18,96.44,96.14,96.35,22900.0,64.023,64.1961,63.9964,64.1362,22900.0
2015-03-12 14:00:00,96.35,96.89,96.35,96.89,69100.0,64.1362,64.4956,64.1362,64.4956,69100.0
2015-03-12 14:30:00,96.9,97.2,96.82,97.17,64000.0,64.5023,64.702,64.449,64.682,64000.0
2015-03-12 15:00:00,97.18,97.58,97.17,97.57,72300.0,64.6887,64.9549,64.682,64.9483,72300.0
2015-03-12 15:30:00,97.58,97.63,97.26,97.32,384800.0,64.9549,64.9882,64.7419,64.7819,384800.0
2015-03-13 09:30:00,97.2,97.53,96.83,96.95,56400.0,64.702,64.9217,64.4557,64.5356,56400.0
2015-03-13 10:00:00,96.93,97.21,96.47,96.65,41900.0,64.5223,64.7086,64.2161,64.3359,41900.0
2015-03-13 10:30:00,96.67,96.82,96.47,96.57,53800.0,64.3492,64.449,64.2161,64.2826,53800.0
2015-03-13 11:00:00,96.57,96.82,96.49,96.51,85700.0,64.2826,64.449,64.2294,64.2427,85700.0
2015-03-13 11:30:00,96.54,96.67,96.46,96.48,157000.0,64.2627,64.3492,64.2094,64.2227,157000.0
2015-03-13 12:00:00,96.48,96.56,96.35,96.52,43200.0,64.2227,64.276,64.1362,64.2493,43200.0
2015-03-13 12:30:00,96.52,96.89,96.51,96.75,25000.0,64.2493,64.4956,64.2427,64.4024,25000.0
2015-03-13 13:00:00,96.72,96.73,96.47,96.48,26700.0,64.3825,64.3891,64.2161,64.2227,26700.0
2015-03-13 13:30:00,96.49,96.79,96.46,96.58,38200.0,64.2294,64.4291,64.2094,64.2893,38200.0
2015-03-13 14:00:00,96.59,96.6,96.39,96.57,41400.0,64.2959,64.3026,64.1628,64.2826,41400.0
2015-03-13 14:30:00,96.58,96.61,96.3,96.52,47100.0,64.2893,64.3092,64.1029,64.2493,47100.0
2015-03-13 15:00:00,96.52,96.94,96.42,96.92,190500.0,64.2493,64.5289,64.1828,64.5156,190500.0
2015-03-13 15:30:00,96.91,97.04,96.74,96.82,173600.0,64.5089,64.5955,64.3958,64.449,173600.0
2015-03-16 09:30:00,97.71,100.49,97.7,99.67,412200.0,65.0415,66.892,65.0348,66.3462,412200.0
2015-03-16 10:00:00,99.69,100.03,99.36,99.97,243200.0,66.3595,66.5858,66.1398,66.5459,243200.0
2015-03-16 10:30:00,99.99,99.99,99.18,99.44,171300.0,66.5592,66.5592,66.02,66.1931,171300.0
2015-03-16 11:00:00,99.45,99.84,99.42,99.72,91500.0,66.1997,66.4593,66.1797,66.3794,91500.0
2015-03-16 11:30:00,99.74,100.24,99.67,99.93,121600.0,66.3928,66.7256,66.3462,66.5192,121600.0
2015-03-16 12:00:00,99.95,99.99,99.54,99.61,81800.0,66.5325,66.5592,66.2596,66.3062,81800.0
2015-03-16 12:30:00,99.63,99.86,99.62,99.75,74600.0,66.3195,66.4726,66.3129,66.3994,74600.0
2015-03-16 13:00:00,99.75,100.0,99.55,99.99,90000.0,66.3994,66.5658,66.2663,66.5592,90000.0
2015-03-16 13:30:00,99.99,100.1,99.75,99.95,91500.0,66.5592,66.6324,66.3994,66.5325,91500.0
2015-03-16 14:00:00,99.94,99.97,99.59,99.78,96300.0,66.5259,66.5459,66.2929,66.4194,96300.0
2015-03-16 14:30:00,99.79,99.87,99.56,99.79,71100.0,66.426,66.4793,66.2729,66.426,71100.0
2015-03-16 15:00:00,99.81,99.88,99.39,99.53,215900.0,66.4394,66.486,66.1598,66.253,215900.0
2015-03-16 15:30:00,99.54,100.07,99.34,100.05,559900.0,66.2596,66.6124,66.1265,66.5991,559900.0
2015-03-17 09:30:00,99.29,99.83,99.04,99.81,121200.0,66.0932,66.4527,65.9268,66.4394,121200.0
2015-03-17 10:00:00,99.8,99.94,99.42,99.94,125700.0,66.4327,66.5259,66.1797,66.5259,125700.0
2015-03-17 10:30:00,99.97,99.98,99.69,99.73,95300.0,66.5459,66.5525,66.3595,66.3861,95300.0
2015-03-17 11:00:00,99.71,99.71,99.04,99.08,110800.0,66.3728,66.3728,65.9268,65.9534,110800.0
2015-03-17 11:30:00,99.11,99.45,98.79,99.45,102400.0,65.9734,66.1997,65.7604,66.1997,102400.0
2015-03-17 12:00:00,99.45,99.74,99.34,99.64,53200.0,66.1997,66.3928,66.1265,66.3262,53200.0
2015-03-17 12:30:00,99.62,99.64,99.4,99.51,132000.0,66.3129,66.3262,66.1664,66.2397,132000.0
2015-03-17 13:00:00,99.52,99.62,99.4,99.52,51200.0,66.2463,66.3129,66.1664,66.2463,51200.0
2015-03-17 13:30:00,99.5,99.58,99.35,99.44,52700.0,66.233,66.2863,66.1332,66.1931,52700.0
2015-03-17 14:00:00,99.4,99.55,99.32,99.43,86100.0,66.1664,66.2663,66.1132,66.1864,86100.0
2015-03-17 14:30:00,99.43,99.57,99.37,99.49,84500.0,66.1864,66.2796,66.1465,66.2263,84500.0
2015-03-17 15:00:00,99.51,99.83,99.29,99.81,178600.0,66.2397,66.4527,66.0932,66.4394,178600.0
2015-03-17 15:30:00,99.81,99.91,99.63,99.75,184000.0,66.4394,66.5059,66.3195,66.3994,184000.0
2015-03-18 09:30:00,99.44,99.95,99.05,99.31,95200.0,66.1931,66.5325,65.9335,66.1065,95200.0
2015-03-18 10:00:00,99.31,99.46,99.26,99.27,45600.0,66.1065,66.2064,66.0732,66.0799,45600.0
2015-03-18 10:30:00,99.26,99.47,99.14,99.28,97000.0,66.0732,66.213,65.9934,66.0866,97000.0
2015-03-18 11:00:00,99.3,99.44,99.16,99.35,97700.0,66.0999,66.1931,66.0067,66.1332,97700.0
2015-03-18 11:30:00,99.33,99.54,99.29,99.29,69600.0,66.1198,66.2596,66.0932,66.0932,69600.0
2015-03-18 12:00:00,99.29,99.4,99.14,99.22,87000.0,66.0932,66.1664,65.9934,66.0466,87000.0
2015-03-18 12:30:00,99.21,99.23,98.99,99.02,37600.0,66.04,66.0533,65.8935,65.9135,37600.0
2015-03-18 13:00:00,99.01,99.04,98.55,98.59,53300.0,65.9068,65.9268,65.6006,65.6273,53300.0
2015-03-18 13:30:00,98.59,98.83,98.33,98.81,47500.0,65.6273,65.787,65.4542,65.7737,47500.0
2015-03-18 14:00:00,98.85,99.85,98.58,99.39,130900.0,65.8003,66.466,65.6206,66.1598,130900.0
2015-03-18 14:30:00,99.39,99.72,99.29,99.36,147100.0,66.1598,66.3794,66.0932,66.1398,147100.0
2015-03-18 15:00:00,99.38,99.6,98.9,98.91,153700.0,66.1531,66.2996,65.8336,65.8403,153700.0
2015-03-18 15:30:00,98.91,99.23,98.7,98.98,339900.0,65.8403,66.0533,65.7005,65.8869,339900.0
2015-03-19 09:30:00,99.0,99.44,98.67,99.02,83900.0,65.9002,66.1931,65.6805,65.9135,83900.0
2015-03-19 10:00:00,99.03,99.28,98.75,99.04,170600.0,65.9201,66.0866,65.7338,65.9268,170600.0
2015-03-19 10:30:00,99.05,99.1,98.83,99.01,74900.0,65.9335,65.9667,65.787,65.9068,74900.0
2015-03-19 11:00:00,99.03,99.07,98.9,98.91,67400.0,65.9201,65.9468,65.8336,65.8403,67400.0
2015-03-19 11:30:00,98.91,98.93,98.63,98.8,67300.0,65.8403,65.8536,65.6539,65.767,67300.0
2015-03-19 12:00:00,98.8,98.99,98.67,98.96,67800.0,65.767,65.8935,65.6805,65.8735,67800.0
2015-03-19 12:30:00,98.95,99.11,98.82,98.97,66800.0,65.8669,65.9734,65.7804,65.8802,66800.0
2015-03-19 13:00:00,98.97,99.5,98.94,99.48,117900.0,65.8802,66.233,65.8602,66.2197,117900.0
2015-03-19 13:30:00,99.48,99.83,99.4,99.68,106800.0,66.2197,66.4527,66.1664,66.3528,106800.0
2015-03-19 14:00:00,99.66,99.92,99.65,99.75,105600.0,66.3395,66.5126,66.3328,66.3994,105600.0
2015-03-19 14:30:00,99.77,99.83,99.7,99.8,92000.0,66.4127,66.4527,66.3661,66.4327,92000.0
2015-03-19 15:00:00,99.8,99.81,99.61,99.69,108700.0,66.4327,66.4394,66.3062,66.3595,108700.0
2015-03-19 15:30:00,99.66,99.86,99.65,99.68,276100.0,66.3395,66.4726,66.3328,66.3528,276100.0
2015-03-20 09:30:00,100.1,100.61,99.75,99.91,503700.0,66.6324,66.9719,66.3994,66.5059,503700.0
2015-03-20 10:00:00,99.89,100.03,99.79,99.83,94700.0,66.4926,66.5858,66.426,66.4527,94700.0
2015-03-20 10:30:00,99.83,100.2,99.79,100.04,170100.0,66.4527,66.699,66.426,66.5925,170100.0
2015-03-20 11:00:00,100.04,100.23,100.02,100.13,72100.0,66.5925,66.7189,66.5791,66.6524,72100.0
2015-03-20 11:30:00,100.16,100.22,99.87,99.93,42300.0,66.6723,66.7123,66.4793,66.5192,42300.0
2015-03-20 12:00:00,99.94,100.0,99.73,99.91,43500.0,66.5259,66.5658,66.3861,66.5059,43500.0
2015-03-20 12:30:00,99.94,99.99,99.73,99.78,49000.0,66.5259,66.5592,66.3861,66.4194,49000.0
2015-03-20 13:00:00,99.79,99.85,99.63,99.68,70800.0,66.426,66.466,66.3195,66.3528,70800.0
2015-03-20 13:30:00,99.67,99.71,98.79,99.2,249700.0,66.3462,66.3728,65.7604,66.0333,249700.0
2015-03-20 14:00:00,99.2,99.53,99.19,99.27,92100.0,66.0333,66.253,66.0266,66.0799,92100.0
2015-03-20 14:30:00,99.27,99.43,99.17,99.35,63200.0,66.0799,66.1864,66.0133,66.1332,63200.0
2015-03-20 15:00:00,99.34,99.44,98.83,98.89,91500.0,66.1265,66.1931,65.787,65.8269,91500.0
2015-03-20 15:30:00,98.9,100.4,98.86,99.43,801500.0,65.8336,66.8321,65.807,66.1864,801500.0
2015-03-23 09:30:00,99.52,99.6,99.12,99.45,141200.0,66.2463,66.2996,65.9801,66.1997,141200.0
2015-03-23 10:00:00,99.41,99.42,99.13,99.22,52100.0,66.1731,66.1797,65.9867,66.0466,52100.0
2015-03-23 10:30:00,99.2,99.41,99.13,99.33,67100.0,66.0333,66.1731,65.9867,66.1198,67100.0
2015-03-23 11:00:00,99.32,99.37,99.1,99.29,106000.0,66.1132,66.1465,65.9667,66.0932,106000.0
2015-03-23 11:30:00,99.28,99.3,98.95,99.04,128200.0,66.0866,66.0999,65.8669,65.9268,128200.0
2015-03-23 12:00:00,99.03,99.03,98.71,98.86,70200.0,65.9201,65.9201,65.7071,65.807,70200.0
2015-03-23 12:30:00,98.87,99.08,98.77,98.98,60500.0,65.8136,65.9534,65.7471,65.8869,60500.0
2015-03-23 13:00:00,99.01,99.12,98.78,98.84,50900.0,65.9068,65.9801,65.7537,65.7937,50900.0
2015-03-23 13:30:00,98.87,98.91,98.61,98.89,83000.0,65.8136,65.8403,65.6406,65.8269,83000.0
2015-03-23 14:00:00,98.89,99.0,98.86,98.92,61200.0,65.8269,65.9002,65.807,65.8469,61200.0
2015-03-23 14:30:00,98.91,99.23,98.85,99.12,84700.0,65.8403,66.0533,65.8003,65.9801,84700.0
2015-03-23 15:00:00,99.11,99.33,99.05,99.1,246600.0,65.9734,66.1198,65.9335,65.9667,246600.0
2015-03-23 15:30:00,99.12,99.3,98.66,98.76,304800.0,65.9801,66.0999,65.6738,65.7404,304800.0
2015-03-24 09:30:00,98.46,98.97,97.97,98.03,214000.0,65.5407,65.8802,65.2145,65.2545,214000.0
2015-03-24 10:00:00,98.04,98.15,97.84,97.92,58000.0,65.2611,65.3344,65.128,65.1813,58000.0
2015-03-24 10:30:00,97.91,98.32,97.77,98.23,94600.0,65.1746,65.4475,65.0814,65.3876,94600.0
2015-03-24 11:00:00,98.23,98.49,98.11,98.39,126300.0,65.3876,65.5607,65.3077,65.4941,126300.0
2015-03-24 11:30:00,98.41,98.46,98.16,98.2,96300.0,65.5074,65.5407,65.341,65.3676,96300.0
2015-03-24 12:00:00,98.21,98.47,98.09,98.34,124200.0,65.3743,65.5474,65.2944,65.4608,124200.0
2015-03-24 12:30:00,98.35,98.44,98.04,98.12,92700.0,65.4675,65.5274,65.2611,65.3144,92700.0
2015-03-24 13:00:00,98.12,98.2,98.04,98.11,111700.0,65.3144,65.3676,65.2611,65.3077,111700.0
2015-03-24 13:30:00,98.11,98.18,97.8,97.85,118900.0,65.3077,65.3543,65.1014,65.1347,118900.0
2015-03-24 14:00:00,97.86,98.05,97.7,97.73,93400.0,65.1413,65.2678,65.0348,65.0548,93400.0
2015-03-24 14:30:00,97.74,98.0,97.56,97.95,99000.0,65.0614,65.2345,64.9416,65.2012,99000.0
2015-03-24 15:00:00,97.95,97.95,97.43,97.44,180700.0,65.2012,65.2012,64.8551,64.8617,180700.0
2015-03-24 15:30:00,97.43,97.72,97.3,97.34,336000.0,64.8551,65.0481,64.7686,64.7952,336000.0
2015-03-25 09:30:00,97.26,97.26,95.67,95.7,169300.0,64.7419,64.7419,63.6835,63.7035,169300.0
2015-03-25 10:00:00,95.67,96.05,95.66,96.02,266700.0,63.6835,63.9365,63.6769,63.9165,266700.0
2015-03-25 10:30:00,96.01,96.1,95.66,95.84,154500.0,63.9099,63.9698,63.6769,63.7967,154500.0
2015-03-25 11:00:00,95.86,95.87,95.63,95.68,124100.0,63.81,63.8167,63.6569,63.6902,124100.0
2015-03-25 11:30:00,95.69,95.69,94.96,94.99,179200.0,63.6968,63.6968,63.2109,63.2309,179200.0
2015-03-25 12:00:00,95.02,95.07,94.73,94.94,116500.0,63.2509,63.2841,63.0578,63.1976,116500.0
2015-03-25 12:30:00,94.93,95.07,94.73,94.98,74300.0,63.1909,63.2841,63.0578,63.2242,74300.0
2015-03-25 13:00:00,94.98,95.04,94.74,94.81,83500.0,63.2242,63.2642,63.0645,63.1111,83500.0
2015-03-25 13:30:00,94.82,94.86,94.74,94.76,115000.0,63.1177,63.1443,63.0645,63.0778,115000.0
2015-03-25 14:00:00,94.74,94.87,94.61,94.64,102600.0,63.0645,63.151,62.9779,62.9979,102600.0
2015-03-25 14:30:00,94.64,94.84,94.5,94.66,119600.0,62.9979,63.131,62.9047,63.0112,119600.0
2015-03-25 15:00:00,94.66,94.66,94.44,94.48,97700.0,63.0112,63.0112,62.8648,62.8914,97700.0
2015-03-25 15:30:00,94.48,94.56,94.19,94.27,435500.0,62.8914,62.9446,62.6984,62.7516,435500.0
2015-03-26 09:30:00,94.9,95.07,94.6,94.88,436200.0,63.171,63.2841,62.9713,63.1577,436200.0
2015-03-26 10:00:00,94.86,94.96,94.46,94.72,308700.0,63.1443,63.2109,62.8781,63.0512,308700.0
2015-03-26 10:30:00,94.76,95.36,94.68,95.34,133500.0,63.0778,63.4772,63.0245,63.4639,133500.0
2015-03-26 11:00:00,95.34,95.35,94.94,95.18,145100.0,63.4639,63.4705,63.1976,63.3574,145100.0
2015-03-26 11:30:00,95.18,95.4,95.03,95.37,185900.0,63.3574,63.5038,63.2575,63.4838,185900.0
2015-03-26 12:00:00,95.36,95.38,95.18,95.24,116500.0,63.4772,63.4905,63.3574,63.3973,116500.0
2015-03-26 12:30:00,95.23,95.3,95.03,95.29,57300.0,63.3906,63.4372,63.2575,63.4306,57300.0
2015-03-26 13:00:00,95.3,95.33,95.0,95.1,76300.0,63.4372,63.4572,63.2375,63.3041,76300.0
2015-03-26 13:30:00,95.07,95.1,94.99,95.02,201200.0,63.2841,63.3041,63.2309,63.2509,201200.0
2015-03-26 14:00:00,95.02,95.1,94.84,94.86,94700.0,63.2509,63.3041,63.131,63.1443,94700.0
2015-03-26 14:30:00,94.88,95.07,94.84,94.84,82400.0,63.1577,63.2841,63.131,63.131,82400.0
2015-03-26 15:00:00,94.85,94.89,94.6,94.82,137200.0,63.1377,63.1643,62.9713,63.1177,137200.0
2015-03-26 15:30:00,94.82,95.07,94.75,94.79,271700.0,63.1177,63.2841,63.0711,63.0977,271700.0
2015-03-27 09:30:00,94.39,94.59,94.02,94.19,112200.0,62.8315,62.9646,62.5852,62.6984,112200.0
2015-03-27 10:00:00,94.18,94.19,93.68,94.06,86300.0,62.6917,62.6984,62.3589,62.6118,86300.0
2015-03-27 10:30:00,94.06,94.31,93.73,94.18,143800.0,62.6118,62.7782,62.3922,62.6917,143800.0
2015-03-27 11:00:00,94.18,94.7,94.17,94.51,73900.0,62.6917,63.0378,62.685,62.9114,73900.0
2015-03-27 11:30:00,94.51,94.63,94.35,94.42,40800.0,62.9114,62.9912,62.8049,62.8515,40800.0
2015-03-27 12:00:00,94.45,94.55,94.14,94.2,46500.0,62.8714,62.938,62.6651,62.705,46500.0
2015-03-27 12:30:00,94.22,94.5,94.16,94.47,46900.0,62.7183,62.9047,62.6784,62.8847,46900.0
2015-03-27 13:00:00,94.46,94.5,94.31,94.42,38500.0,62.8781,62.9047,62.7782,62.8515,38500.0
2015-03-27 13:30:00,94.41,94.51,94.24,94.24,51100.0,62.8448,62.9114,62.7316,62.7316,51100.0
2015-03-27 14:00:00,94.28,94.57,94.24,94.53,39400.0,62.7583,62.9513,62.7316,62.9247,39400.0
2015-03-27 14:30:00,94.52,94.64,94.45,94.63,67000.0,62.918,62.9979,62.8714,62.9912,67000.0
2015-03-27 15:00:00,94.64,94.76,94.53,94.65,73100.0,62.9979,63.0778,62.9247,63.0046,73100.0
2015-03-27 15:30:00,94.65,94.83,94.56,94.66,162000.0,63.0046,63.1244,62.9446,63.0112,162000.0
2015-03-30 09:30:00,95.45,96.04,95.29,95.72,105100.0,63.5371,63.9298,63.4306,63.7168,105100.0
2015-03-30 10:00:00,95.72,95.74,95.2,95.26,99700.0,63.7168,63.7301,63.3707,63.4106,99700.0
2015-03-30 10:30:00,95.27,95.43,95.19,95.2,56200.0,63.4173,63.5238,63.364,63.3707,56200.0
2015-03-30 11:00:00,95.22,95.42,95.14,95.17,75100.0,63.384,63.5171,63.3307,63.3507,75100.0
2015-03-30 11:30:00,95.18,95.34,95.16,95.23,62900.0,63.3574,63.4639,63.344,63.3906,62900.0
2015-03-30 12:00:00,95.23,95.28,95.0,95.09,79300.0,63.3906,63.4239,63.2375,63.2974,79300.0
2015-03-30 12:30:00,95.12,95.16,94.96,94.98,55600.0,63.3174,63.344,63.2109,63.2242,55600.0
2015-03-30 13:00:00,95.0,95.25,94.98,95.2,44300.0,63.2375,63.404,63.2242,63.3707,44300.0
2015-03-30 13:30:00,95.23,95.36,95.08,95.23,47700.0,63.3906,63.4772,63.2908,63.3906,47700.0
2015-03-30 14:00:00,95.22,95.36,95.15,95.21,50900.0,63.384,63.4772,63.3374,63.3773,50900.0
2015-03-30 14:30:00,95.21,95.29,95.14,95.26,41200.0,63.3773,63.4306,63.3307,63.4106,41200.0
2015-03-30 15:00:00,95.26,95.43,95.17,95.2,77500.0,63.4106,63.5238,63.3507,63.3707,77500.0
2015-03-30 15:30:00,95.21,95.41,95.12,95.26,161100.0,63.3773,63.5105,63.3174,63.4106,161100.0
2015-03-31 09:30:00,94.65,95.24,94.5,94.8,112500.0,63.0046,63.3973,62.9047,63.1044,112500.0
2015-03-31 10:00:00,94.82,94.96,94.73,94.8,56900.0,63.1177,63.2109,63.0578,63.1044,56900.0
2015-03-31 10:30:00,94.79,94.96,94.74,94.75,38000.0,63.0977,63.2109,63.0645,63.0711,38000.0
2015-03-31 11:00:00,94.74,95.04,94.7,94.84,39300.0,63.0645,63.2642,63.0378,63.131,39300.0
2015-03-31 11:30:00,94.85,94.98,94.61,94.64,68900.0,63.1377,63.2242,62.9779,62.9979,68900.0
2015-03-31 12:00:00,94.64,94.71,94.48,94.66,34000.0,62.9979,63.0445,62.8914,63.0112,34000.0
2015-03-31 12:30:00,94.65,94.84,94.64,94.71,36500.0,63.0046,63.131,62.9979,63.0445,36500.0
2015-03-31 13:00:00,94.73,94.99,94.68,94.99,29300.0,63.0578,63.2309,63.0245,63.2309,29300.0
2015-03-31 13:30:00,94.99,95.13,94.92,95.02,43300.0,63.2309,63.3241,63.1843,63.2509,43300.0
2015-03-31 14:00:00,95.03,95.16,94.96,95.06,35900.0,63.2575,63.344,63.2109,63.2775,35900.0
2015-03-31 14:30:00,95.07,95.14,94.94,95.12,41300.0,63.2841,63.3307,63.1976,63.3174,41300.0
2015-03-31 15:00:00,95.11,95.11,94.64,94.78,92800.0,63.3108,63.3108,62.9979,63.0911,92800.0
2015-03-31 15:30:00,94.79,94.99,94.67,94.71,263900.0,63.0977,63.2309,63.0179,63.0445,263900.0
2015-04-01 09:30:00,94.48,94.91,94.0,94.42,92700.0,62.8914,63.1776,62.5719,62.8515,92700.0
2015-04-01 10:00:00,94.41,94.74,94.19,94.69,45400.0,62.8448,63.0645,62.6984,63.0312,45400.0
2015-04-01 10:30:00,94.67,94.98,94.39,94.81,55800.0,63.0179,63.2242,62.8315,63.1111,55800.0
2015-04-01 11:00:00,94.8,94.8,94.52,94.6,66300.0,63.1044,63.1044,62.918,62.9713,66300.0
2015-04-01 11:30:00,94.57,94.67,94.26,94.27,55500.0,62.9513,63.0179,62.745,62.7516,55500.0
2015-04-01 12:00:00,94.28,94.37,94.09,94.27,30200.0,62.7583,62.8182,62.6318,62.7516,30200.0
2015-04-01 12:30:00,94.27,94.43,94.19,94.35,29900.0,62.7516,62.8581,62.6984,62.8049,29900.0
2015-04-01 13:00:00,94.33,94.6,94.3,94.59,52500.0,62.7915,62.9713,62.7716,62.9646,52500.0
2015-04-01 13:30:00,94.59,94.66,94.47,94.57,31700.0,62.9646,63.0112,62.8847,62.9513,31700.0
2015-04-01 14:00:00,94.59,94.64,94.36,94.39,36100.0,62.9646,62.9979,62.8115,62.8315,36100.0
2015-04-01 14:30:00,94.39,94.54,94.36,94.5,64300.0,62.8315,62.9313,62.8115,62.9047,64300.0
2015-04-01 15:00:00,94.5,94.5,94.15,94.29,73800.0,62.9047,62.9047,62.6717,62.7649,73800.0
2015-04-01 15:30:00,94.28,94.55,94.21,94.5,171800.0,62.7583,62.938,62.7117,62.9047,171800.0
2015-04-02 09:30:00,94.68,94.86,93.65,94.51,142700.0,63.0245,63.1443,62.3389,62.9114,142700.0
2015-04-02 10:00:00,94.52,94.58,93.88,94.0,161900.0,62.918,62.958,62.492,62.5719,161900.0
2015-04-02 10:30:00,94.02,94.26,93.82,94.17,105800.0,62.5852,62.745,62.4521,62.685,105800.0
2015-04-02 11:00:00,94.18,94.36,94.07,94.14,116100.0,62.6917,62.8115,62.6185,62.6651,116100.0
2015-04-02 11:30:00,94.13,94.14,93.53,93.55,143300.0,62.6584,62.6651,62.259,62.2723,143300.0
2015-04-02 12:00:00,93.56,93.56,93.25,93.3,106800.0,62.279,62.279,62.0726,62.1059,106800.0
2015-04-02 12:30:00,93.29,93.4,93.27,93.38,39600.0,62.0993,62.1725,62.0859,62.1592,39600.0
2015-04-02 13:00:00,93.39,93.39,93.17,93.24,109500.0,62.1658,62.1658,62.0194,62.066,109500.0
2015-04-02 13:30:00,93.24,93.45,93.17,93.18,86400.0,62.066,62.2058,62.0194,62.026,86400.0
2015-04-02 14:00:00,93.18,93.36,93.05,93.27,50000.0,62.026,62.1459,61.9395,62.0859,50000.0
2015-04-02 14:30:00,93.26,93.26,92.92,93.05,75900.0,62.0793,62.0793,61.853,61.9395,75900.0
2015-04-02 15:00:00,93.05,93.09,92.88,93.06,90400.0,61.9395,61.9661,61.8263,61.9462,90400.0
2015-04-02 15:30:00,93.06,93.11,92.9,92.9,472800.0,61.9462,61.9794,61.8397,61.8397,472800.0
2015-04-06 09:30:00,92.5,92.73,91.4,92.5,360000.0,61.5734,61.7265,60.8412,61.5734,360000.0
2015-04-06 10:00:00,92.5,93.16,92.44,92.97,391600.0,61.5734,62.0127,61.5335,61.8863,391600.0
2015-04-06 10:30:00,93.01,93.06,92.7,92.8,213400.0,61.9129,61.9462,61.7065,61.7731,213400.0
2015-04-06 11:00:00,92.78,92.8,92.47,92.5,240700.0,61.7598,61.7731,61.5534,61.5734,240700.0
2015-04-06 11:30:00,92.51,92.54,92.27,92.32,199100.0,61.58,61.6,61.4203,61.4536,199100.0
2015-04-06 12:00:00,92.32,92.76,92.32,92.69,229400.0,61.4536,61.7465,61.4536,61.6999,229400.0
2015-04-06 12:30:00,92.68,92.77,92.64,92.71,203000.0,61.6932,61.7531,61.6666,61.7132,203000.0
2015-04-06 13:00:00,92.71,92.85,92.58,92.68,100200.0,61.7132,61.8064,61.6266,61.6932,100200.0
2015-04-06 13:30:00,92.68,92.75,92.44,92.49,83400.0,61.6932,61.7398,61.5335,61.5667,83400.0
2015-04-06 14:00:00,92.49,92.8,92.48,92.71,139600.0,61.5667,61.7731,61.5601,61.7132,139600.0
2015-04-06 14:30:00,92.71,92.74,92.54,92.55,261700.0,61.7132,61.7332,61.6,61.6067,261700.0
2015-04-06 15:00:00,92.56,92.57,92.44,92.51,238300.0,61.6133,61.62,61.5335,61.58,238300.0
2015-04-06 15:30:00,92.51,92.51,92.0,92.09,520700.0,61.58,61.58,61.2406,61.3005,520700.0
2015-04-07 09:30:00,92.37,92.8,91.43,91.47,169700.0,61.4869,61.7731,60.8611,60.8878,169700.0
2015-04-07 10:00:00,91.47,91.65,91.21,91.57,246300.0,60.8878,61.0076,60.7147,60.9543,246300.0
2015-04-07 10:30:00,91.58,91.65,91.18,91.22,205200.0,60.961,61.0076,60.6947,60.7213,205200.0
2015-04-07 11:00:00,91.22,91.29,90.95,91.03,192500.0,60.7213,60.7679,60.5416,60.5949,192500.0
2015-04-07 11:30:00,91.08,91.2,90.83,90.99,151100.0,60.6282,60.708,60.4617,60.5682,151100.0
2015-04-07 12:00:00,91.0,91.24,90.81,91.1,184100.0,60.5749,60.7347,60.4484,60.6415,184100.0
2015-04-07 12:30:00,91.09,91.28,90.92,91.06,103600.0,60.6348,60.7613,60.5217,60.6148,103600.0
2015-04-07 13:00:00,91.06,91.14,90.97,91.1,142400.0,60.6148,60.6681,60.5549,60.6415,142400.0
2015-04-07 13:30:00,91.1,91.18,91.05,91.15,163100.0,60.6415,60.6947,60.6082,60.6748,163100.0
2015-04-07 14:00:00,91.15,91.16,90.74,90.82,199300.0,60.6748,60.6814,60.4018,60.4551,199300.0
2015-04-07 14:30:00,90.82,90.94,90.57,90.6,215400.0,60.4551,60.535,60.2887,60.3086,215400.0
2015-04-07 15:00:00,90.6,90.92,90.6,90.82,264100.0,60.3086,60.5217,60.3086,60.4551,264100.0
2015-04-07 15:30:00,90.81,90.85,90.56,90.59,530700.0,60.4484,60.4751,60.282,60.302,530700.0
2015-04-08 09:30:00,90.93,91.52,90.6,91.39,100100.0,60.5283,60.921,60.3086,60.8345,100100.0
2015-04-08 10:00:00,91.33,91.54,91.21,91.51,106200.0,60.7946,60.9344,60.7147,60.9144,106200.0
2015-04-08 10:30:00,91.48,91.48,91.14,91.2,76500.0,60.8944,60.8944,60.6681,60.708,76500.0
2015-04-08 11:00:00,91.19,91.38,90.81,90.82,83500.0,60.7014,60.8279,60.4484,60.4551,83500.0
2015-04-08 11:30:00,90.82,90.94,90.65,90.92,162800.0,60.4551,60.535,60.3419,60.5217,162800.0
2015-04-08 12:00:00,90.93,90.96,90.71,90.76,61500.0,60.5283,60.5483,60.3819,60.4151,61500.0
2015-04-08 12:30:00,90.76,90.97,90.72,90.88,46300.0,60.4151,60.5549,60.3885,60.495,46300.0
2015-04-08 13:00:00,90.89,90.9,90.63,90.7,51200.0,60.5017,60.5083,60.3286,60.3752,51200.0
2015-04-08 13:30:00,90.73,90.76,90.58,90.63,58600.0,60.3952,60.4151,60.2953,60.3286,58600.0
2015-04-08 14:00:00,90.62,90.94,90.37,90.63,111300.0,60.322,60.535,60.1555,60.3286,111300.0
2015-04-08 14:30:00,90.65,90.84,90.38,90.45,95600.0,60.3419,60.4684,60.1622,60.2088,95600.0
2015-04-08 15:00:00,90.49,90.6,90.25,90.33,140900.0,60.2354,60.3086,60.0757,60.1289,140900.0
2015-04-08 15:30:00,90.33,90.43,90.25,90.36,345500.0,60.1289,60.1955,60.0757,60.1489,345500.0
2015-04-09 09:30:00,90.25,90.78,90.08,90.09,140000.0,60.0757,60.4285,59.9625,59.9692,140000.0
2015-04-09 10:00:00,90.09,90.65,90.09,90.65,247100.0,59.9692,60.3419,59.9692,60.3419,247100.0
2015-04-09 10:30:00,90.62,90.63,90.08,90.21,201900.0,60.322,60.3286,59.9625,60.049,201900.0
2015-04-09 11:00:00,90.2,90.21,89.94,90.09,156400.0,60.0424,60.049,59.8693,59.9692,156400.0
2015-04-09 11:30:00,90.05,90.24,90.03,90.11,114500.0,59.9425,60.069,59.9292,59.9825,114500.0
2015-04-09 12:00:00,90.1,90.53,90.07,90.45,125900.0,59.9758,60.262,59.9558,60.2088,125900.0
2015-04-09 12:30:00,90.46,90.81,90.43,90.72,76200.0,60.2154,60.4484,60.1955,60.3885,76200.0
2015-04-09 13:00:00,90.74,90.77,90.51,90.62,50900.0,60.4018,60.4218,60.2487,60.322,50900.0
2015-04-09 13:30:00,90.61,90.63,90.37,90.41,47900.0,60.3153,60.3286,60.1555,60.1822,47900.0
2015-04-09 14:00:00,90.38,90.53,90.33,90.34,51000.0,60.1622,60.262,60.1289,60.1356,51000.0
2015-04-09 14:30:00,90.34,90.48,90.26,90.45,61500.0,60.1356,60.2288,60.0823,60.2088,61500.0
2015-04-09 15:00:00,90.46,90.97,90.46,90.95,90000.0,60.2154,60.5549,60.2154,60.5416,90000.0
2015-04-09 15:30:00,90.97,90.98,90.71,90.86,153600.0,60.5549,60.5616,60.3819,60.4817,153600.0
2015-04-10 09:30:00,90.8,91.28,90.57,91.21,128700.0,60.4418,60.7613,60.2887,60.7147,128700.0
2015-04-10 10:00:00,91.22,91.4,91.0,91.35,93000.0,60.7213,60.8412,60.5749,60.8079,93000.0
2015-04-10 10:30:00,91.36,91.56,91.09,91.52,111500.0,60.8145,60.9477,60.6348,60.921,111500.0
2015-04-10 11:00:00,91.52,91.53,91.36,91.5,51200.0,60.921,60.9277,60.8145,60.9077,51200.0
2015-04-10 11:30:00,91.49,91.52,91.39,91.45,41800.0,60.9011,60.921,60.8345,60.8745,41800.0
2015-04-10 12:00:00,91.46,91.78,91.45,91.73,103300.0,60.8811,61.0941,60.8745,61.0608,103300.0
2015-04-10 12:30:00,91.73,92.08,91.72,92.03,116800.0,61.0608,61.2938,61.0542,61.2605,116800.0
2015-04-10 13:00:00,92.04,92.13,91.92,92.01,56400.0,61.2672,61.3271,61.1873,61.2472,56400.0
2015-04-10 13:30:00,92.02,92.25,92.01,92.08,84000.0,61.2539,61.407,61.2472,61.2938,84000.0
2015-04-10 14:00:00,92.08,92.26,92.07,92.25,112300.0,61.2938,61.4136,61.2872,61.407,112300.0
2015-04-10 14:30:00,92.24,92.3,92.08,92.27,74100.0,61.4003,61.4403,61.2938,61.4203,74100.0
2015-04-10 15:00:00,92.26,92.38,92.2,92.23,133700.0,61.4136,61.4935,61.3737,61.3937,133700.0
2015-04-10 15:30:00,92.21,92.43,92.21,92.27,242200.0,61.3804,61.5268,61.3804,61.4203,242200.0
2015-04-13 09:30:00,92.34,92.69,92.3,92.45,67700.0,61.4669,61.6999,61.4403,61.5401,67700.0
2015-04-13 10:00:00,92.46,92.62,92.35,92.61,51300.0,61.5468,61.6533,61.4735,61.6466,51300.0
2015-04-13 10:30:00,92.58,92.59,92.34,92.49,53500.0,61.6266,61.6333,61.4669,61.5667,53500.0
2015-04-13 11:00:00,92.51,92.57,92.42,92.5,23700.0,61.58,61.62,61.5201,61.5734,23700.0
2015-04-13 11:30:00,92.49,92.51,92.23,92.23,45000.0,61.5667,61.58,61.3937,61.3937,45000.0
2015-04-13 12:00:00,92.24,92.42,92.19,92.2,28200.0,61.4003,61.5201,61.367,61.3737,28200.0
2015-04-13 12:30:00,92.18,92.41,92.17,92.38,26400.0,61.3604,61.5135,61.3537,61.4935,26400.0
2015-04-13 13:00:00,92.34,92.37,92.1,92.1,52100.0,61.4669,61.4869,61.3071,61.3071,52100.0
2015-04-13 13:30:00,92.11,92.32,92.07,92.27,37500.0,61.3138,61.4536,61.2872,61.4203,37500.0
2015-04-13 14:00:00,92.26,92.33,92.16,92.29,39600.0,61.4136,61.4602,61.3471,61.4336,39600.0
2015-04-13 14:30:00,92.3,92.36,92.12,92.18,37300.0,61.4403,61.4802,61.3204,61.3604,37300.0
2015-04-13 15:00:00,92.2,92.23,92.05,92.11,43600.0,61.3737,61.3937,61.2738,61.3138,43600.0
2015-04-13 15:30:00,92.09,92.13,91.97,92.03,137700.0,61.3005,61.3271,61.2206,61.2605,137700.0
2015-04-14 09:30:00,91.76,92.5,91.53,91.6,131200.0,61.0808,61.5734,60.9277,60.9743,131200.0
2015-04-14 10:00:00,91.53,91.53,91.09,91.32,57300.0,60.9277,60.9277,60.6348,60.7879,57300.0
2015-04-14 10:30:00,91.32,91.37,91.09,91.26,51000.0,60.7879,60.8212,60.6348,60.748,51000.0
2015-04-14 11:00:00,91.25,91.54,91.19,91.44,50100.0,60.7413,60.9344,60.7014,60.8678,50100.0
2015-04-14 11:30:00,91.44,91.58,91.42,91.48,20700.0,60.8678,60.961,60.8545,60.8944,20700.0
2015-04-14 12:00:00,91.47,91.58,91.45,91.54,23700.0,60.8878,60.961,60.8745,60.9344,23700.0
2015-04-14 12:30:00,91.54,91.69,91.42,91.45,28200.0,60.9344,61.0342,60.8545,60.8745,28200.0
2015-04-14 13:00:00,91.45,91.54,91.35,91.46,53800.0,60.8745,60.9344,60.8079,60.8811,53800.0
2015-04-14 13:30:00,91.47,91.51,91.34,91.35,29000.0,60.8878,60.9144,60.8012,60.8079,29000.0
2015-04-14 14:00:00,91.34,91.34,91.09,91.13,30900.0,60.8012,60.8012,60.6348,60.6614,30900.0
2015-04-14 14:30:00,91.13,91.14,90.98,91.07,47600.0,60.6614,60.6681,60.5616,60.6215,47600.0
2015-04-14 15:00:00,91.07,91.52,91.07,91.24,140200.0,60.6215,60.921,60.6215,60.7347,140200.0
2015-04-14 15:30:00,91.22,91.33,91.12,91.19,161300.0,60.7213,60.7946,60.6548,60.7014,161300.0
2015-04-15 09:30:00,91.34,91.61,91.1,91.11,113800.0,60.8012,60.981,60.6415,60.6481,113800.0
2015-04-15 10:00:00,91.09,91.19,90.88,90.95,62600.0,60.6348,60.7014,60.495,60.5416,62600.0
2015-04-15 10:30:00,90.97,91.01,90.84,90.91,59900.0,60.5549,60.5816,60.4684,60.515,59900.0
2015-04-15 11:00:00,90.92,90.98,90.81,90.88,56500.0,60.5217,60.5616,60.4484,60.495,56500.0
2015-04-15 11:30:00,90.89,91.08,90.8,91.02,68000.0,60.5017,60.6282,60.4418,60.5882,68000.0
2015-04-15 12:00:00,91.02,91.12,90.96,91.12,64000.0,60.5882,60.6548,60.5483,60.6548,64000.0
2015-04-15 12:30:00,91.12,91.46,91.09,91.42,43700.0,60.6548,60.8811,60.6348,60.8545,43700.0
2015-04-15 13:00:00,91.42,91.48,91.22,91.48,49000.0,60.8545,60.8944,60.7213,60.8944,49000.0
2015-04-15 13:30:00,91.44,91.54,91.36,91.48,40200.0,60.8678,60.9344,60.8145,60.8944,40200.0
2015-04-15 14:00:00,91.46,91.59,91.42,91.49,61700.0,60.8811,60.9676,60.8545,60.9011,61700.0
2015-04-15 14:30:00,91.48,91.49,91.33,91.49,49200.0,60.8944,60.9011,60.7946,60.9011,49200.0
2015-04-15 15:00:00,91.49,91.49,91.17,91.24,55900.0,60.9011,60.9011,60.6881,60.7347,55900.0
2015-04-15 15:30:00,91.24,91.26,91.02,91.15,171700.0,60.7347,60.748,60.5882,60.6748,171700.0
2015-04-16 09:30:00,90.99,91.23,90.71,91.0,101800.0,60.5682,60.728,60.3819,60.5749,101800.0
2015-04-16 10:00:00,90.98,91.27,90.93,91.2,62400.0,60.5616,60.7546,60.5283,60.708,62400.0
2015-04-16 10:30:00,91.17,91.53,91.15,91.47,41900.0,60.6881,60.9277,60.6748,60.8878,41900.0
2015-04-16 11:00:00,91.49,91.66,91.4,91.64,42500.0,60.9011,61.0142,60.8412,61.0009,42500.0
2015-04-16 11:30:00,91.64,91.68,91.55,91.67,38000.0,61.0009,61.0276,60.941,61.0209,38000.0
2015-04-16 12:00:00,91.68,91.76,91.52,91.72,39600.0,61.0276,61.0808,60.921,61.0542,39600.0
2015-04-16 12:30:00,91.72,91.81,91.52,91.62,33800.0,61.0542,61.1141,60.921,60.9876,33800.0
2015-04-16 13:00:00,91.6,91.61,91.47,91.51,56500.0,60.9743,60.981,60.8878,60.9144,56500.0
2015-04-16 13:30:00,91.47,91.68,91.36,91.68,27900.0,60.8878,61.0276,60.8145,61.0276,27900.0
2015-04-16 14:00:00,91.69,91.7,91.52,91.65,30000.0,61.0342,61.0409,60.921,61.0076,30000.0
2015-04-16 14:30:00,91.68,91.82,91.58,91.77,51300.0,61.0276,61.1207,60.961,61.0875,51300.0
2015-04-16 15:00:00,91.76,91.83,91.59,91.62,56500.0,61.0808,61.1274,60.9676,60.9876,56500.0
2015-04-16 15:30:00,91.61,91.68,91.37,91.53,163100.0,60.981,61.0276,60.8212,60.9277,163100.0
2015-04-17 09:30:00,90.86,91.18,90.09,90.5,258600.0,60.4817,60.6947,59.9692,60.2421,258600.0
2015-04-17 10:00:00,90.5,90.58,90.22,90.32,126900.0,60.2421,60.2953,60.0557,60.1223,126900.0
2015-04-17 10:30:00,90.3,90.6,90.25,90.36,75100.0,60.1089,60.3086,60.0757,60.1489,75100.0
2015-04-17 11:00:00,90.35,90.39,90.04,90.09,287300.0,60.1422,60.1689,59.9359,59.9692,287300.0
2015-04-17 11:30:00,90.06,90.14,89.84,90.11,87900.0,59.9492,60.0024,59.8027,59.9825,87900.0
2015-04-17 12:00:00,90.12,90.35,90.05,90.12,151400.0,59.9891,60.1422,59.9425,59.9891,151400.0
2015-04-17 12:30:00,90.11,90.19,89.98,90.01,63400.0,59.9825,60.0357,59.8959,59.9159,63400.0
2015-04-17 13:00:00,90.0,90.09,89.9,89.98,53200.0,59.9092,59.9692,59.8427,59.8959,53200.0
2015-04-17 13:30:00,89.95,90.06,89.71,89.84,92200.0,59.876,59.9492,59.7162,59.8027,92200.0
2015-04-17 14:00:00,89.83,89.91,89.61,89.7,88800.0,59.7961,59.8493,59.6496,59.7095,88800.0
2015-04-17 14:30:00,89.72,89.9,89.67,89.77,113500.0,59.7229,59.8427,59.6896,59.7561,113500.0
2015-04-17 15:00:00,89.78,90.03,89.7,89.8,145400.0,59.7628,59.9292,59.7095,59.7761,145400.0
2015-04-17 15:30:00,89.79,89.95,89.79,89.91,310400.0,59.7695,59.876,59.7695,59.8493,310400.0
2015-04-20 09:30:00,90.54,90.77,90.2,90.37,64700.0,60.2687,60.4218,60.0424,60.1555,64700.0
2015-04-20 10:00:00,90.44,90.75,90.33,90.75,140900.0,60.2021,60.4085,60.1289,60.4085,140900.0
2015-04-20 10:30:00,90.76,91.06,90.72,91.05,45200.0,60.4151,60.6148,60.3885,60.6082,45200.0
2015-04-20 11:00:00,91.07,91.19,90.89,90.89,86600.0,60.6215,60.7014,60.5017,60.5017,86600.0
2015-04-20 11:30:00,90.89,90.95,90.61,90.93,35900.0,60.5017,60.5416,60.3153,60.5283,35900.0
2015-04-20 12:00:00,90.94,91.07,90.81,91.07,44400.0,60.535,60.6215,60.4484,60.6215,44400.0
2015-04-20 12:30:00,91.07,91.14,90.89,91.14,144200.0,60.6215,60.6681,60.5017,60.6681,144200.0
2015-04-20 13:00:00,91.15,91.17,90.91,90.98,33900.0,60.6748,60.6881,60.515,60.5616,33900.0
2015-04-20 13:30:00,91.0,91.04,90.96,91.03,27400.0,60.5749,60.6015,60.5483,60.5949,27400.0
2015-04-20 14:00:00,91.01,91.12,90.95,91.0,54900.0,60.5816,60.6548,60.5416,60.5749,54900.0
2015-04-20 14:30:00,91.01,91.11,90.94,91.07,58700.0,60.5816,60.6481,60.535,60.6215,58700.0
2015-04-20 15:00:00,91.08,91.1,90.9,90.91,48400.0,60.6282,60.6415,60.5083,60.515,48400.0
2015-04-20 15:30:00,90.91,91.02,90.79,90.79,92000.0,60.515,60.5882,60.4351,60.4351,92000.0
2015-04-21 09:30:00,90.94,91.42,90.82,91.31,116800.0,60.535,60.8545,60.4551,60.7813,116800.0
2015-04-21 10:00:00,91.28,91.42,90.93,91.17,71300.0,60.7613,60.8545,60.5283,60.6881,71300.0
2015-04-21 10:30:00,91.18,91.19,90.9,90.99,53600.0,60.6947,60.7014,60.5083,60.5682,53600.0
2015-04-21 11:00:00,90.96,91.11,90.77,90.78,34400.0,60.5483,60.6481,60.4218,60.4285,34400.0
2015-04-21 11:30:00,90.79,90.85,90.58,90.75,35900.0,60.4351,60.4751,60.2953,60.4085,35900.0
2015-04-21 12:00:00,90.73,90.78,90.54,90.63,31200.0,60.3952,60.4285,60.2687,60.3286,31200.0
2015-04-21 12:30:00,90.62,90.71,90.54,90.69,51800.0,60.322,60.3819,60.2687,60.3686,51800.0
2015-04-21 13:00:00,90.72,90.9,90.68,90.69,39700.0,60.3885,60.5083,60.3619,60.3686,39700.0
2015-04-21 13:30:00,90.68,90.75,90.43,90.48,57600.0,60.3619,60.4085,60.1955,60.2288,57600.0
2015-04-21 14:00:00,90.45,90.76,90.35,90.7,61000.0,60.2088,60.4151,60.1422,60.3752,61000.0
2015-04-21 14:30:00,90.73,90.78,90.44,90.46,41000.0,60.3952,60.4285,60.2021,60.2154,41000.0
2015-04-21 15:00:00,90.47,90.49,90.21,90.29,65700.0,60.2221,60.2354,60.049,60.1023,65700.0
2015-04-21 15:30:00,90.27,90.35,90.17,90.27,133200.0,60.089,60.1422,60.0224,60.089,133200.0
2015-04-22 09:30:00,90.31,90.7,89.5,89.97,85400.0,60.1156,60.3752,59.5764,59.8893,85400.0
2015-04-22 10:00:00,89.98,90.31,89.77,90.26,74000.0,59.8959,60.1156,59.7561,60.0823,74000.0
2015-04-22 10:30:00,90.27,91.16,90.16,91.0,205300.0,60.089,60.6814,60.0158,60.5749,205300.0
2015-04-22 11:00:00,91.01,91.04,90.63,90.7,41900.0,60.5816,60.6015,60.3286,60.3752,41900.0
2015-04-22 11:30:00,90.67,91.0,90.66,90.91,45800.0,60.3552,60.5749,60.3486,60.515,45800.0
2015-04-22 12:00:00,90.91,91.02,90.84,90.9,59300.0,60.515,60.5882,60.4684,60.5083,59300.0
2015-04-22 12:30:00,90.91,91.05,90.91,90.95,39800.0,60.515,60.6082,60.515,60.5416,39800.0
2015-04-22 13:00:00,90.99,91.03,90.88,90.94,34400.0,60.5682,60.5949,60.495,60.535,34400.0
2015-04-22 13:30:00,90.92,91.15,90.9,91.13,22000.0,60.5217,60.6748,60.5083,60.6614,22000.0
2015-04-22 14:00:00,91.14,91.17,91.0,91.02,70300.0,60.6681,60.6881,60.5749,60.5882,70300.0
2015-04-22 14:30:00,91.04,91.1,90.84,90.84,73300.0,60.6015,60.6415,60.4684,60.4684,73300.0
2015-04-22 15:00:00,90.84,90.94,90.83,90.89,43400.0,60.4684,60.535,60.4617,60.5017,43400.0
2015-04-22 15:30:00,90.88,90.9,90.58,90.67,101000.0,60.495,60.5083,60.2953,60.3552,101000.0
2015-04-23 09:30:00,90.53,90.54,89.87,90.1,130000.0,60.262,60.2687,59.8227,59.9758,130000.0
2015-04-23 10:00:00,90.11,90.25,89.71,90.25,108400.0,59.9825,60.0757,59.7162,60.0757,108400.0
2015-04-23 10:30:00,90.25,90.6,90.25,90.43,34700.0,60.0757,60.3086,60.0757,60.1955,34700.0
2015-04-23 11:00:00,90.41,90.57,90.24,90.33,69800.0,60.1822,60.2887,60.069,60.1289,69800.0
2015-04-23 11:30:00,90.33,90.7,90.28,90.6,12000.0,60.1289,60.3752,60.0956,60.3086,12000.0
2015-04-23 12:00:00,90.63,90.7,90.49,90.51,24000.0,60.3286,60.3752,60.2354,60.2487,24000.0
2015-04-23 12:30:00,90.5,90.84,90.46,90.8,18200.0,60.2421,60.4684,60.2154,60.4418,18200.0
2015-04-23 13:00:00,90.81,90.85,90.55,90.7,41200.0,60.4484,60.4751,60.2754,60.3752,41200.0
2015-04-23 13:30:00,90.68,90.87,90.58,90.87,29100.0,60.3619,60.4884,60.2953,60.4884,29100.0
2015-04-23 14:00:00,90.87,90.88,90.66,90.7,33300.0,60.4884,60.495,60.3486,60.3752,33300.0
2015-04-23 14:30:00,90.71,90.71,90.5,90.59,44200.0,60.3819,60.3819,60.2421,60.302,44200.0
2015-04-23 15:00:00,90.58,90.73,90.52,90.7,48100.0,60.2953,60.3952,60.2554,60.3752,48100.0
2015-04-23 15:30:00,90.69,90.7,90.29,90.3,105700.0,60.3686,60.3752,60.1023,60.1089,105700.0
2015-04-24 09:30:00,90.26,90.56,89.26,89.68,162700.0,60.0823,60.282,59.4167,59.6962,162700.0
2015-04-24 10:00:00,89.7,90.03,89.63,89.7,80200.0,59.7095,59.9292,59.663,59.7095,80200.0
2015-04-24 10:30:00,89.71,89.94,89.7,89.8,73900.0,59.7162,59.8693,59.7095,59.7761,73900.0
2015-04-24 11:00:00,89.8,90.02,89.79,89.98,44900.0,59.7761,59.9226,59.7695,59.8959,44900.0
2015-04-24 11:30:00,89.99,90.06,89.84,89.92,37700.0,59.9026,59.9492,59.8027,59.856,37700.0
2015-04-24 12:00:00,89.92,90.0,89.9,89.99,24200.0,59.856,59.9092,59.8427,59.9026,24200.0
2015-04-24 12:30:00,90.01,90.05,89.84,89.99,23200.0,59.9159,59.9425,59.8027,59.9026,23200.0
2015-04-24 13:00:00,90.0,90.13,89.93,90.1,16700.0,59.9092,59.9958,59.8627,59.9758,16700.0
2015-04-24 13:30:00,90.09,90.3,90.03,90.26,23200.0,59.9692,60.1089,59.9292,60.0823,23200.0
2015-04-24 14:00:00,90.26,90.26,90.12,90.22,16500.0,60.0823,60.0823,59.9891,60.0557,16500.0
2015-04-24 14:30:00,90.25,90.25,89.96,90.0,27800.0,60.0757,60.0757,59.8826,59.9092,27800.0
2015-04-24 15:00:00,90.02,90.05,89.96,90.03,37500.0,59.9226,59.9425,59.8826,59.9292,37500.0
2015-04-24 15:30:00,90.04,90.1,89.88,89.89,203900.0,59.9359,59.9758,59.8294,59.836,203900.0
2015-04-27 09:30:00,89.88,90.38,89.68,90.25,112300.0,59.8294,60.1622,59.6962,60.0757,112300.0
2015-04-27 10:00:00,90.25,90.25,89.95,89.99,39100.0,60.0757,60.0757,59.876,59.9026,39100.0
2015-04-27 10:30:00,89.99,90.0,89.44,89.48,110500.0,59.9026,59.9092,59.5365,59.5631,110500.0
2015-04-27 11:00:00,89.47,89.51,89.33,89.34,48000.0,59.5564,59.5831,59.4633,59.4699,48000.0
2015-04-27 11:30:00,89.35,89.41,89.19,89.25,61900.0,59.4766,59.5165,59.3701,59.41,61900.0
2015-04-27 12:00:00,89.27,89.3,88.92,89.01,59600.0,59.4233,59.4433,59.1903,59.2502,59600.0
2015-04-27 12:30:00,89.01,89.13,88.87,88.97,60600.0,59.2502,59.3301,59.1571,59.2236,60600.0
2015-04-27 13:00:00,88.98,89.0,88.8,88.94,45800.0,59.2303,59.2436,59.1105,59.2036,45800.0
2015-04-27 13:30:00,88.94,88.96,88.8,88.85,98100.0,59.2036,59.217,59.1105,59.1437,98100.0
2015-04-27 14:00:00,88.84,88.95,88.73,88.95,53000.0,59.1371,59.2103,59.0639,59.2103,53000.0
2015-04-27 14:30:00,88.95,88.97,88.74,88.91,66600.0,59.2103,59.2236,59.0705,59.1837,66600.0
2015-04-27 15:00:00,88.92,89.01,88.82,88.93,118700.0,59.1903,59.2502,59.1238,59.197,118700.0
2015-04-27 15:30:00,88.9,88.94,88.72,88.9,166100.0,59.177,59.2036,59.0572,59.177,166100.0
2015-04-28 09:30:00,88.45,89.22,88.22,88.59,182100.0,58.8775,59.39,58.7244,58.9707,182100.0
2015-04-28 10:00:00,88.59,88.91,88.37,88.81,98100.0,58.9707,59.1837,58.8242,59.1171,98100.0
2015-04-28 10:30:00,88.79,88.94,88.74,88.87,55900.0,59.1038,59.2036,59.0705,59.1571,55900.0
2015-04-28 11:00:00,88.88,89.12,88.88,88.97,114100.0,59.1637,59.3235,59.1637,59.2236,114100.0
2015-04-28 11:30:00,89.0,89.21,88.93,89.04,75500.0,59.2436,59.3834,59.197,59.2702,75500.0
2015-04-28 12:00:00,89.09,89.18,88.94,89.11,63800.0,59.3035,59.3634,59.2036,59.3168,63800.0
2015-04-28 12:30:00,89.13,89.48,89.12,89.34,69500.0,59.3301,59.5631,59.3235,59.4699,69500.0
2015-04-28 13:00:00,89.34,89.41,89.2,89.25,116400.0,59.4699,59.5165,59.3767,59.41,116400.0
2015-04-28 13:30:00,89.26,89.5,89.26,89.35,34400.0,59.4167,59.5764,59.4167,59.4766,34400.0
2015-04-28 14:00:00,89.35,89.35,89.04,89.15,63500.0,59.4766,59.4766,59.2702,59.3434,63500.0
2015-04-28 14:30:00,89.15,89.36,89.13,89.31,40300.0,59.3434,59.4832,59.3301,59.4499,40300.0
2015-04-28 15:00:00,89.33,89.45,89.31,89.35,118400.0,59.4633,59.5431,59.4499,59.4766,118400.0
2015-04-28 15:30:00,89.35,89.54,89.1,89.52,226300.0,59.4766,59.603,59.3102,59.5897,226300.0
2015-04-29 09:30:00,88.86,90.06,88.77,89.79,183300.0,59.1504,59.9492,59.0905,59.7695,183300.0
2015-04-29 10:00:00,89.79,89.85,89.55,89.6,160300.0,59.7695,59.8094,59.6097,59.643,160300.0
2015-04-29 10:30:00,89.61,89.77,89.52,89.58,50800.0,59.6496,59.7561,59.5897,59.6297,50800.0
2015-04-29 11:00:00,89.61,89.77,89.46,89.51,35800.0,59.6496,59.7561,59.5498,59.5831,35800.0
2015-04-29 11:30:00,89.51,89.75,89.43,89.63,22000.0,59.5831,59.7428,59.5298,59.663,22000.0
2015-04-29 12:00:00,89.65,89.72,89.34,89.41,74800.0,59.6763,59.7229,59.4699,59.5165,74800.0
2015-04-29 12:30:00,89.35,89.38,89.06,89.18,55000.0,59.4766,59.4965,59.2835,59.3634,55000.0
2015-04-29 13:00:00,89.18,89.28,88.95,88.95,56800.0,59.3634,59.43,59.2103,59.2103,56800.0
2015-04-29 13:30:00,88.98,89.49,88.98,89.32,33900.0,59.2303,59.5698,59.2303,59.4566,33900.0
2015-04-29 14:00:00,89.29,89.61,89.08,89.38,75900.0,59.4366,59.6496,59.2968,59.4965,75900.0
2015-04-29 14:30:00,89.4,89.81,89.33,89.37,116900.0,59.5099,59.7828,59.4633,59.4899,116900.0
2015-04-29 15:00:00,89.38,89.52,89.1,89.12,127400.0,59.4965,59.5897,59.3102,59.3235,127400.0
2015-04-29 15:30:00,89.11,89.41,89.03,89.23,180700.0,59.3168,59.5165,59.2636,59.3967,180700.0
2015-04-30 09:30:00,89.49,89.79,88.75,88.9,106600.0,59.5698,59.7695,59.0772,59.177,106600.0
2015-04-30 10:00:00,88.85,89.25,88.77,88.83,181600.0,59.1437,59.41,59.0905,59.1304,181600.0
2015-04-30 10:30:00,88.82,89.99,88.82,89.83,169100.0,59.1238,59.9026,59.1238,59.7961,169100.0
2015-04-30 11:00:00,89.81,91.62,89.7,91.59,378500.0,59.7828,60.9876,59.7095,60.9676,378500.0
2015-04-30 11:30:00,91.57,91.86,91.25,91.25,251200.0,60.9543,61.1474,60.7413,60.7413,251200.0
2015-04-30 12:00:00,91.26,91.74,91.25,91.62,95500.0,60.748,61.0675,60.7413,60.9876,95500.0
2015-04-30 12:30:00,91.62,91.72,91.38,91.68,115100.0,60.9876,61.0542,60.8279,61.0276,115100.0
2015-04-30 13:00:00,91.7,91.7,91.43,91.68,113900.0,61.0409,61.0409,60.8611,61.0276,113900.0
2015-04-30 13:30:00,91.69,91.75,91.44,91.75,138800.0,61.0342,61.0741,60.8678,61.0741,138800.0
2015-04-30 14:00:00,91.75,91.76,91.22,91.34,163600.0,61.0741,61.0808,60.7213,60.8012,163600.0
2015-04-30 14:30:00,91.34,91.39,91.11,91.11,150300.0,60.8012,60.8345,60.6481,60.6481,150300.0
2015-04-30 15:00:00,91.09,91.16,90.79,91.1,288700.0,60.6348,60.6814,60.4351,60.6415,288700.0
2015-04-30 15:30:00,91.09,91.69,90.75,90.89,531100.0,60.6348,61.0342,60.4085,60.5017,531100.0
2015-05-01 09:30:00,91.64,91.82,90.67,90.77,114600.0,61.0009,61.1207,60.3552,60.4218,114600.0
2015-05-01 10:00:00,90.76,91.43,90.74,91.27,78600.0,60.4151,60.8611,60.4018,60.7546,78600.0
2015-05-01 10:30:00,91.27,91.57,91.05,91.35,125900.0,60.7546,60.9543,60.6082,60.8079,125900.0
2015-05-01 11:00:00,91.35,91.45,91.09,91.34,94100.0,60.8079,60.8745,60.6348,60.8012,94100.0
2015-05-01 11:30:00,91.31,91.39,90.97,91.1,77300.0,60.7813,60.8345,60.5549,60.6415,77300.0
2015-05-01 12:00:00,91.1,91.18,90.99,91.18,51200.0,60.6415,60.6947,60.5682,60.6947,51200.0
2015-05-01 12:30:00,91.18,91.19,91.04,91.12,42900.0,60.6947,60.7014,60.6015,60.6548,42900.0
2015-05-01 13:00:00,91.13,91.13,90.88,90.95,59000.0,60.6614,60.6614,60.495,60.5416,59000.0
2015-05-01 13:30:00,90.95,91.11,90.88,91.05,113800.0,60.5416,60.6481,60.495,60.6082,113800.0
2015-05-01 14:00:00,91.08,91.08,90.79,90.97,44900.0,60.6282,60.6282,60.4351,60.5549,44900.0
2015-05-01 14:30:00,90.99,91.03,90.73,90.8,79700.0,60.5682,60.5949,60.3952,60.4418,79700.0
2015-05-01 15:00:00,90.8,90.93,90.67,90.68,92900.0,60.4418,60.5283,60.3552,60.3619,92900.0
2015-05-01 15:30:00,90.69,90.88,90.69,90.76,174000.0,60.3686,60.495,60.3686,60.4151,174000.0
2015-05-04 09:30:00,90.78,90.78,89.95,90.0,65100.0,60.4285,60.4285,59.876,59.9092,65100.0
2015-05-04 10:00:00,89.98,90.36,89.94,90.32,26700.0,59.8959,60.1489,59.8693,60.1223,26700.0
2015-05-04 10:30:00,90.36,90.41,90.12,90.41,74200.0,60.1489,60.1822,59.9891,60.1822,74200.0
2015-05-04 11:00:00,90.41,90.54,90.26,90.37,41700.0,60.1822,60.2687,60.0823,60.1555,41700.0
2015-05-04 11:30:00,90.37,90.39,89.98,90.11,45100.0,60.1555,60.1689,59.8959,59.9825,45100.0
2015-05-04 12:00:00,90.1,90.52,90.09,90.4,44400.0,59.9758,60.2554,59.9692,60.1755,44400.0
2015-05-04 12:30:00,90.38,90.64,90.32,90.63,39400.0,60.1622,60.3353,60.1223,60.3286,39400.0
2015-05-04 13:00:00,90.62,90.64,90.41,90.59,48900.0,60.322,60.3353,60.1822,60.302,48900.0
2015-05-04 13:30:00,90.58,90.64,90.47,90.63,23400.0,60.2953,60.3353,60.2221,60.3286,23400.0
2015-05-04 14:00:00,90.67,90.75,90.57,90.75,27400.0,60.3552,60.4085,60.2887,60.4085,27400.0
2015-05-04 14:30:00,90.74,90.95,90.69,90.85,61100.0,60.4018,60.5416,60.3686,60.4751,61100.0
2015-05-04 15:00:00,90.84,90.96,90.7,90.93,60300.0,60.4684,60.5483,60.3752,60.5283,60300.0
2015-05-04 15:30:00,90.91,90.91,90.78,90.82,130300.0,60.515,60.515,60.4285,60.4551,130300.0
2015-05-05 09:30:00,90.41,90.94,90.05,90.79,112400.0,60.1822,60.535,59.9425,60.4351,112400.0
2015-05-05 10:00:00,90.77,90.89,90.34,90.55,136900.0,60.4218,60.5017,60.1356,60.2754,136900.0
2015-05-05 10:30:00,90.54,90.95,90.48,90.95,87600.0,60.2687,60.5416,60.2288,60.5416,87600.0
2015-05-05 11:00:00,90.92,91.05,90.41,90.42,200700.0,60.5217,60.6082,60.1822,60.1888,200700.0
2015-05-05 11:30:00,90.42,90.6,90.33,90.45,112800.0,60.1888,60.3086,60.1289,60.2088,112800.0
2015-05-05 12:00:00,90.49,90.77,90.35,90.63,59000.0,60.2354,60.4218,60.1422,60.3286,59000.0
2015-05-05 12:30:00,90.63,90.74,90.48,90.71,52900.0,60.3286,60.4018,60.2288,60.3819,52900.0
2015-05-05 13:00:00,90.71,90.75,90.53,90.72,78700.0,60.3819,60.4085,60.262,60.3885,78700.0
2015-05-05 13:30:00,90.72,90.87,90.65,90.84,63300.0,60.3885,60.4884,60.3419,60.4684,63300.0
2015-05-05 14:00:00,90.85,91.06,90.73,91.05,78700.0,60.4751,60.6148,60.3952,60.6082,78700.0
2015-05-05 14:30:00,91.03,91.09,90.66,90.77,131800.0,60.5949,60.6348,60.3486,60.4218,131800.0
2015-05-05 15:00:00,90.76,90.92,90.69,90.88,91600.0,60.4151,60.5217,60.3686,60.495,91600.0
2015-05-05 15:30:00,90.86,91.02,90.78,90.92,217200.0,60.4817,60.5882,60.4285,60.5217,217200.0
2015-05-06 09:30:00,90.91,90.97,89.9,90.72,93900.0,60.515,60.5549,59.8427,60.3885,93900.0
2015-05-06 10:00:00,90.72,91.0,90.51,90.93,93100.0,60.3885,60.5749,60.2487,60.5283,93100.0
2015-05-06 10:30:00,90.93,91.15,90.81,91.09,108900.0,60.5283,60.6748,60.4484,60.6348,108900.0
2015-05-06 11:00:00,91.08,91.21,90.83,91.0,78000.0,60.6282,60.7147,60.4617,60.5749,78000.0
2015-05-06 11:30:00,91.02,91.37,90.96,91.18,90500.0,60.5882,60.8212,60.5483,60.6947,90500.0
2015-05-06 12:00:00,91.16,91.16,90.93,90.99,64500.0,60.6814,60.6814,60.5283,60.5682,64500.0
2015-05-06 12:30:00,90.97,91.08,90.88,90.92,52200.0,60.5549,60.6282,60.495,60.5217,52200.0
2015-05-06 13:00:00,90.93,90.93,90.65,90.7,26400.0,60.5283,60.5283,60.3419,60.3752,26400.0
2015-05-06 13:30:00,90.72,90.72,90.32,90.43,40400.0,60.3885,60.3885,60.1223,60.1955,40400.0
2015-05-06 14:00:00,90.4,90.45,90.13,90.13,49600.0,60.1755,60.2088,59.9958,59.9958,49600.0
2015-05-06 14:30:00,90.14,90.14,89.9,89.96,73200.0,60.0024,60.0024,59.8427,59.8826,73200.0
2015-05-06 15:00:00,89.96,90.02,89.76,89.95,97600.0,59.8826,59.9226,59.7495,59.876,97600.0
2015-05-06 15:30:00,89.95,90.32,89.91,90.3,320200.0,59.876,60.1223,59.8493,60.1089,320200.0
2015-05-07 09:30:00,90.37,91.99,90.35,91.89,288900.0,60.1555,61.2339,60.1422,61.1673,288900.0
2015-05-07 10:00:00,91.88,92.8,91.86,92.24,351000.0,61.1607,61.7731,61.1474,61.4003,351000.0
2015-05-07 10:30:00,92.21,92.57,92.07,92.45,142300.0,61.3804,61.62,61.2872,61.5401,142300.0
2015-05-07 11:00:00,92.44,92.53,92.18,92.3,96200.0,61.5335,61.5934,61.3604,61.4403,96200.0
2015-05-07 11:30:00,92.3,92.48,92.26,92.44,108600.0,61.4403,61.5601,61.4136,61.5335,108600.0
2015-05-07 12:00:00,92.43,92.58,92.42,92.49,122400.0,61.5268,61.6266,61.5201,61.5667,122400.0
2015-05-07 12:30:00,92.54,92.55,92.45,92.5,53300.0,61.6,61.6067,61.5401,61.5734,53300.0
2015-05-07 13:00:00,92.51,92.55,92.08,92.36,132000.0,61.58,61.6067,61.2938,61.4802,132000.0
2015-05-07 13:30:00,92.36,92.46,92.3,92.4,49300.0,61.4802,61.5468,61.4403,61.5068,49300.0
2015-05-07 14:00:00,92.39,92.4,92.2,92.25,89600.0,61.5002,61.5068,61.3737,61.407,89600.0
2015-05-07 14:30:00,92.26,92.41,92.2,92.39,67300.0,61.4136,61.5135,61.3737,61.5002,67300.0
2015-05-07 15:00:00,92.38,92.38,92.05,92.26,151200.0,61.4935,61.4935,61.2738,61.4136,151200.0
2015-05-07 15:30:00,92.25,92.47,92.25,92.4,298600.0,61.407,61.5534,61.407,61.5068,298600.0
2015-05-08 09:30:00,93.72,94.71,92.87,94.25,335500.0,62.3855,63.0445,61.8197,62.7383,335500.0
2015-05-08 10:00:00,94.22,94.43,93.84,94.39,259700.0,62.7183,62.8581,62.4654,62.8315,259700.0
2015-05-08 10:30:00,94.35,94.4,93.96,94.1,114600.0,62.8049,62.8381,62.5453,62.6384,114600.0
2015-05-08 11:00:00,94.1,94.1,93.89,93.99,69600.0,62.6384,62.6384,62.4987,62.5652,69600.0
2015-05-08 11:30:00,94.02,94.16,93.98,94.15,49700.0,62.5852,62.6784,62.5586,62.6717,49700.0
2015-05-08 12:00:00,94.16,94.32,94.08,94.12,38200.0,62.6784,62.7849,62.6251,62.6518,38200.0
2015-05-08 12:30:00,94.12,94.36,93.97,93.99,54900.0,62.6518,62.8115,62.5519,62.5652,54900.0
2015-05-08 13:00:00,93.98,94.16,93.96,93.99,49000.0,62.5586,62.6784,62.5453,62.5652,49000.0
2015-05-08 13:30:00,93.98,94.1,93.93,94.06,33500.0,62.5586,62.6384,62.5253,62.6118,33500.0
2015-05-08 14:00:00,94.06,94.15,94.02,94.1,62600.0,62.6118,62.6717,62.5852,62.6384,62600.0
2015-05-08 14:30:00,94.1,94.2,94.03,94.14,61500.0,62.6384,62.705,62.5918,62.6651,61500.0
2015-05-08 15:00:00,94.16,94.19,94.03,94.12,85900.0,62.6784,62.6984,62.5918,62.6518,85900.0
2015-05-08 15:30:00,94.13,94.41,94.08,94.37,235000.0,62.6584,62.8448,62.6251,62.8182,235000.0
2015-05-11 09:30:00,94.5,95.34,94.39,95.34,133400.0,62.9047,63.4639,62.8315,63.4639,133400.0
2015-05-11 10:00:00,95.35,95.62,95.22,95.56,107200.0,63.4705,63.6502,63.384,63.6103,107200.0
2015-05-11 10:30:00,95.55,95.72,95.24,95.59,69600.0,63.6037,63.7168,63.3973,63.6303,69600.0
2015-05-11 11:00:00,95.58,95.82,95.53,95.66,51900.0,63.6236,63.7834,63.5903,63.6769,51900.0
2015-05-11 11:30:00,95.65,95.77,95.61,95.65,37500.0,63.6702,63.7501,63.6436,63.6702,37500.0
2015-05-11 12:00:00,95.67,95.7,95.44,95.53,42500.0,63.6835,63.7035,63.5304,63.5903,42500.0
2015-05-11 12:30:00,95.53,95.86,95.46,95.81,76900.0,63.5903,63.81,63.5437,63.7767,76900.0
2015-05-11 13:00:00,95.82,95.9,95.73,95.81,65500.0,63.7834,63.8366,63.7235,63.7767,65500.0
2015-05-11 13:30:00,95.84,95.85,95.54,95.63,46500.0,63.7967,63.8033,63.597,63.6569,46500.0
2015-05-11 14:00:00,95.63,95.8,95.6,95.71,34100.0,63.6569,63.7701,63.6369,63.7102,34100.0
2015-05-11 14:30:00,95.71,95.77,95.53,95.58,95600.0,63.7102,63.7501,63.5903,63.6236,95600.0
2015-05-11 15:00:00,95.58,95.9,95.57,95.71,160500.0,63.6236,63.8366,63.617,63.7102,160500.0
2015-05-11 15:30:00,95.73,95.75,95.38,95.4,364300.0,63.7235,63.7368,63.4905,63.5038,364300.0
2015-05-12 09:30:00,94.62,95.13,94.42,94.68,81700.0,62.9846,63.3241,62.8515,63.0245,81700.0
2015-05-12 10:00:00,94.66,94.88,94.57,94.57,132300.0,63.0112,63.1577,62.9513,62.9513,132300.0
2015-05-12 10:30:00,94.59,95.47,94.59,95.27,53600.0,62.9646,63.5504,62.9646,63.4173,53600.0
2015-05-12 11:00:00,95.27,95.53,95.25,95.33,55500.0,63.4173,63.5903,63.404,63.4572,55500.0
2015-05-12 11:30:00,95.35,95.51,95.3,95.41,48000.0,63.4705,63.577,63.4372,63.5105,48000.0
2015-05-12 12:00:00,95.41,95.41,94.81,94.81,43300.0,63.5105,63.5105,63.1111,63.1111,43300.0
2015-05-12 12:30:00,94.82,95.07,94.77,94.96,60800.0,63.1177,63.2841,63.0844,63.2109,60800.0
2015-05-12 13:00:00,94.96,95.16,94.89,94.97,47800.0,63.2109,63.344,63.1643,63.2176,47800.0
2015-05-12 13:30:00,94.97,95.05,94.82,94.96,37900.0,63.2176,63.2708,63.1177,63.2109,37900.0
2015-05-12 14:00:00,94.97,95.11,94.89,95.06,56900.0,63.2176,63.3108,63.1643,63.2775,56900.0
2015-05-12 14:30:00,95.07,95.33,95.06,95.13,42900.0,63.2841,63.4572,63.2775,63.3241,42900.0
2015-05-12 15:00:00,95.12,95.18,94.97,95.04,101400.0,63.3174,63.3574,63.2176,63.2642,101400.0
2015-05-12 15:30:00,95.04,95.21,95.03,95.06,199500.0,63.2642,63.3773,63.2575,63.2775,199500.0
2015-05-13 09:30:00,95.13,95.13,94.45,94.7,86900.0,63.3241,63.3241,62.8714,63.0378,86900.0
2015-05-13 10:00:00,94.72,95.0,94.65,94.74,45100.0,63.0512,63.2375,63.0046,63.0645,45100.0
2015-05-13 10:30:00,94.73,94.77,94.35,94.56,61900.0,63.0578,63.0844,62.8049,62.9446,61900.0
2015-05-13 11:00:00,94.51,94.97,94.39,94.96,47500.0,62.9114,63.2176,62.8315,63.2109,47500.0
2015-05-13 11:30:00,94.96,95.19,94.9,95.08,49800.0,63.2109,63.364,63.171,63.2908,49800.0
2015-05-13 12:00:00,95.06,95.18,94.91,95.01,48100.0,63.2775,63.3574,63.1776,63.2442,48100.0
2015-05-13 12:30:00,95.03,95.14,94.95,95.06,30900.0,63.2575,63.3307,63.2043,63.2775,30900.0
2015-05-13 13:00:00,95.08,95.23,95.05,95.15,46400.0,63.2908,63.3906,63.2708,63.3374,46400.0
2015-05-13 13:30:00,95.19,95.24,95.08,95.1,47700.0,63.364,63.3973,63.2908,63.3041,47700.0
2015-05-13 14:00:00,95.12,95.13,94.98,95.04,45900.0,63.3174,63.3241,63.2242,63.2642,45900.0
2015-05-13 14:30:00,95.01,95.15,94.99,95.12,34400.0,63.2442,63.3374,63.2309,63.3174,34400.0
2015-05-13 15:00:00,95.12,95.2,95.06,95.12,74400.0,63.3174,63.3707,63.2775,63.3174,74400.0
2015-05-13 15:30:00,95.11,95.18,95.05,95.12,131700.0,63.3108,63.3574,63.2708,63.3174,131700.0
2015-05-14 09:30:00,95.75,95.9,94.97,95.08,66200.0,63.7368,63.8366,63.2176,63.2908,66200.0
2015-05-14 10:00:00,95.07,95.7,95.0,95.41,52100.0,63.2841,63.7035,63.2375,63.5105,52100.0
2015-05-14 10:30:00,95.42,95.47,95.1,95.28,48100.0,63.5171,63.5504,63.3041,63.4239,48100.0
2015-05-14 11:00:00,95.28,95.43,95.22,95.42,28900.0,63.4239,63.5238,63.384,63.5171,28900.0
2015-05-14 11:30:00,95.4,95.66,95.34,95.65,43200.0,63.5038,63.6769,63.4639,63.6702,43200.0
2015-05-14 12:00:00,95.64,95.68,95.56,95.63,27500.0,63.6636,63.6902,63.6103,63.6569,27500.0
2015-05-14 12:30:00,95.62,95.69,95.48,95.67,28000.0,63.6502,63.6968,63.5571,63.6835,28000.0
2015-05-14 13:00:00,95.69,96.02,95.67,95.98,77800.0,63.6968,63.9165,63.6835,63.8899,77800.0
2015-05-14 13:30:00,95.99,96.07,95.93,95.98,55300.0,63.8965,63.9498,63.8566,63.8899,55300.0
2015-05-14 14:00:00,95.98,96.09,95.92,96.05,36700.0,63.8899,63.9631,63.8499,63.9365,36700.0
2015-05-14 14:30:00,96.03,96.09,95.96,96.08,39800.0,63.9232,63.9631,63.8766,63.9564,39800.0
2015-05-14 15:00:00,96.07,96.23,96.03,96.2,59400.0,63.9498,64.0563,63.9232,64.0363,59400.0
2015-05-14 15:30:00,96.19,96.19,96.0,96.1,235700.0,64.0297,64.0297,63.9032,63.9698,235700.0
2015-05-15 09:30:00,96.02,96.49,95.61,95.88,133600.0,63.9165,64.2294,63.6436,63.8233,133600.0
2015-05-15 10:00:00,95.82,95.85,95.3,95.3,55000.0,63.7834,63.8033,63.4372,63.4372,55000.0
2015-05-15 10:30:00,95.31,95.42,95.12,95.14,77400.0,63.4439,63.5171,63.3174,63.3307,77400.0
2015-05-15 11:00:00,95.17,95.26,95.03,95.08,55900.0,63.3507,63.4106,63.2575,63.2908,55900.0
2015-05-15 11:30:00,95.08,95.11,94.75,94.83,41000.0,63.2908,63.3108,63.0711,63.1244,41000.0
2015-05-15 12:00:00,94.81,94.96,94.78,94.83,33900.0,63.1111,63.2109,63.0911,63.1244,33900.0
2015-05-15 12:30:00,94.82,94.86,94.58,94.65,48400.0,63.1177,63.1443,62.958,63.0046,48400.0
2015-05-15 13:00:00,94.64,94.69,94.51,94.65,28100.0,62.9979,63.0312,62.9114,63.0046,28100.0
2015-05-15 13:30:00,94.63,94.63,94.42,94.51,37500.0,62.9912,62.9912,62.8515,62.9114,37500.0
2015-05-15 14:00:00,94.52,94.68,94.49,94.66,25200.0,62.918,63.0245,62.8981,63.0112,25200.0
2015-05-15 14:30:00,94.65,94.76,94.59,94.75,38100.0,63.0046,63.0778,62.9646,63.0711,38100.0
2015-05-15 15:00:00,94.75,94.96,94.74,94.94,116900.0,63.0711,63.2109,63.0645,63.1976,116900.0
2015-05-15 15:30:00,94.93,95.03,94.88,95.0,172900.0,63.1909,63.2575,63.1577,63.2375,172900.0
2015-05-18 09:30:00,95.09,95.94,94.95,95.74,93600.0,63.2974,63.8633,63.2043,63.7301,93600.0
2015-05-18 10:00:00,95.73,95.75,95.32,95.55,51400.0,63.7235,63.7368,63.4505,63.6037,51400.0
2015-05-18 10:30:00,95.58,95.65,95.22,95.28,41400.0,63.6236,63.6702,63.384,63.4239,41400.0
2015-05-18 11:00:00,95.29,95.3,95.13,95.2,53800.0,63.4306,63.4372,63.3241,63.3707,53800.0
2015-05-18 11:30:00,95.2,95.37,95.17,95.26,71000.0,63.3707,63.4838,63.3507,63.4106,71000.0
2015-05-18 12:00:00,95.27,95.3,95.16,95.19,56800.0,63.4173,63.4372,63.344,63.364,56800.0
2015-05-18 12:30:00,95.22,95.25,95.12,95.19,26600.0,63.384,63.404,63.3174,63.364,26600.0
2015-05-18 13:00:00,95.22,95.23,95.05,95.07,58200.0,63.384,63.3906,63.2708,63.2841,58200.0
2015-05-18 13:30:00,95.06,95.18,94.99,95.13,123900.0,63.2775,63.3574,63.2309,63.3241,123900.0
2015-05-18 14:00:00,95.14,95.25,95.07,95.14,100200.0,63.3307,63.404,63.2841,63.3307,100200.0
2015-05-18 14:30:00,95.17,95.25,95.01,95.06,56800.0,63.3507,63.404,63.2442,63.2775,56800.0
2015-05-18 15:00:00,95.06,95.15,94.98,94.98,79600.0,63.2775,63.3374,63.2242,63.2242,79600.0
2015-05-18 15:30:00,95.0,95.02,94.87,94.91,142300.0,63.2375,63.2509,63.151,63.1776,142300.0
2015-05-19 09:30:00,95.11,95.42,94.75,95.12,65100.0,63.3108,63.5171,63.0711,63.3174,65100.0
2015-05-19 10:00:00,95.13,95.21,94.92,95.05,62800.0,63.3241,63.3773,63.1843,63.2708,62800.0
2015-05-19 10:30:00,95.06,95.13,94.86,95.11,79400.0,63.2775,63.3241,63.1443,63.3108,79400.0
2015-05-19 11:00:00,95.12,95.29,95.03,95.2,110800.0,63.3174,63.4306,63.2575,63.3707,110800.0
2015-05-19 11:30:00,95.22,95.26,95.08,95.13,72500.0,63.384,63.4106,63.2908,63.3241,72500.0
2015-05-19 12:00:00,95.17,95.27,95.07,95.21,31500.0,63.3507,63.4173,63.2841,63.3773,31500.0
2015-05-19 12:30:00,95.22,95.3,95.12,95.16,24500.0,63.384,63.4372,63.3174,63.344,24500.0
2015-05-19 13:00:00,95.14,95.24,94.99,95.15,33100.0,63.3307,63.3973,63.2309,63.3374,33100.0
2015-05-19 13:30:00,95.15,95.25,95.07,95.2,43400.0,63.3374,63.404,63.2841,63.3707,43400.0
2015-05-19 14:00:00,95.21,95.23,94.96,95.0,34400.0,63.3773,63.3906,63.2109,63.2375,34400.0
2015-05-19 14:30:00,95.0,95.08,94.78,94.88,31200.0,63.2375,63.2908,63.0911,63.1577,31200.0
2015-05-19 15:00:00,94.9,94.99,94.71,94.86,65300.0,63.171,63.2309,63.0445,63.1443,65300.0
2015-05-19 15:30:00,94.86,95.06,94.76,95.0,123800.0,63.1443,63.2775,63.0778,63.2375,123800.0
2015-05-20 09:30:00,95.19,95.19,94.56,94.88,51000.0,63.364,63.364,62.9446,63.1577,51000.0
2015-05-20 10:00:00,94.89,95.14,94.83,95.07,99600.0,63.1643,63.3307,63.1244,63.2841,99600.0
2015-05-20 10:30:00,95.08,95.24,94.98,95.07,38400.0,63.2908,63.3973,63.2242,63.2841,38400.0
2015-05-20 11:00:00,95.09,95.15,94.86,94.9,28200.0,63.2974,63.3374,63.1443,63.171,28200.0
2015-05-20 11:30:00,94.93,94.96,94.63,94.72,17600.0,63.1909,63.2109,62.9912,63.0512,17600.0
2015-05-20 12:00:00,94.69,94.72,94.57,94.69,24400.0,63.0312,63.0512,62.9513,63.0312,24400.0
2015-05-20 12:30:00,94.71,94.84,94.64,94.72,14500.0,63.0445,63.131,62.9979,63.0512,14500.0
2015-05-20 13:00:00,94.73,94.8,94.63,94.67,16500.0,63.0578,63.1044,62.9912,63.0179,16500.0
2015-05-20 13:30:00,94.68,94.7,94.46,94.5,37100.0,63.0245,63.0378,62.8781,62.9047,37100.0
2015-05-20 14:00:00,94.49,94.64,94.44,94.55,70700.0,62.8981,62.9979,62.8648,62.938,70700.0
2015-05-20 14:30:00,94.55,94.61,94.35,94.38,70000.0,62.938,62.9779,62.8049,62.8248,70000.0
2015-05-20 15:00:00,94.39,94.43,94.12,94.2,62100.0,62.8315,62.8581,62.6518,62.705,62100.0
2015-05-20 15:30:00,94.2,94.2,93.93,93.95,175500.0,62.705,62.705,62.5253,62.5386,175500.0
2015-05-21 09:30:00,93.82,93.9,92.99,93.12,166800.0,62.4521,62.5053,61.8996,61.9861,166800.0
2015-05-21 10:00:00,93.09,93.27,92.87,93.09,128500.0,61.9661,62.0859,61.8197,61.9661,128500.0
2015-05-21 10:30:00,93.08,93.35,93.06,93.21,81700.0,61.9595,62.1392,61.9462,62.046,81700.0
2015-05-21 11:00:00,93.21,93.38,93.2,93.36,61700.0,62.046,62.1592,62.0394,62.1459,61700.0
2015-05-21 11:30:00,93.37,93.51,93.23,93.29,72000.0,62.1525,62.2457,62.0593,62.0993,72000.0
2015-05-21 12:00:00,93.29,93.33,93.11,93.2,56400.0,62.0993,62.1259,61.9794,62.0394,56400.0
2015-05-21 12:30:00,93.2,93.37,93.19,93.33,71200.0,62.0394,62.1525,62.0327,62.1259,71200.0
2015-05-21 13:00:00,93.36,93.46,93.31,93.37,58300.0,62.1459,62.2124,62.1126,62.1525,58300.0
2015-05-21 13:30:00,93.37,93.43,93.29,93.42,50800.0,62.1525,62.1925,62.0993,62.1858,50800.0
2015-05-21 14:00:00,93.4,93.59,93.38,93.59,57400.0,62.1725,62.299,62.1592,62.299,57400.0
2015-05-21 14:30:00,93.59,93.61,93.41,93.41,57400.0,62.299,62.3123,62.1791,62.1791,57400.0
2015-05-21 15:00:00,93.42,93.48,93.34,93.41,91000.0,62.1858,62.2257,62.1325,62.1791,91000.0
2015-05-21 15:30:00,93.4,93.57,93.35,93.38,183900.0,62.1725,62.2856,62.1392,62.1592,183900.0
2015-05-22 09:30:00,93.36,93.74,93.1,93.66,156700.0,62.1459,62.3988,61.9728,62.3456,156700.0
2015-05-22 10:00:00,93.7,94.17,93.69,94.04,116000.0,62.3722,62.685,62.3655,62.5985,116000.0
2015-05-22 10:30:00,94.02,94.02,93.76,93.83,62800.0,62.5852,62.5852,62.4121,62.4587,62800.0
2015-05-22 11:00:00,93.84,94.08,93.69,94.07,30800.0,62.4654,62.6251,62.3655,62.6185,30800.0
2015-05-22 11:30:00,94.06,94.24,93.93,94.21,50600.0,62.6118,62.7316,62.5253,62.7117,50600.0
2015-05-22 12:00:00,94.21,94.22,93.98,94.08,32500.0,62.7117,62.7183,62.5586,62.6251,32500.0
2015-05-22 12:30:00,94.09,94.25,93.98,93.98,28300.0,62.6318,62.7383,62.5586,62.5586,28300.0
2015-05-22 13:00:00,93.99,94.24,93.95,94.14,43200.0,62.5652,62.7316,62.5386,62.6651,43200.0
2015-05-22 13:30:00,94.18,94.46,94.12,94.24,33200.0,62.6917,62.8781,62.6518,62.7316,33200.0
2015-05-22 14:00:00,94.23,94.26,94.06,94.13,44300.0,62.725,62.745,62.6118,62.6584,44300.0
2015-05-22 14:30:00,94.14,94.18,93.98,93.98,42400.0,62.6651,62.6917,62.5586,62.5586,42400.0
2015-05-22 15:00:00,93.98,94.26,93.97,94.12,55300.0,62.5586,62.745,62.5519,62.6518,55300.0
2015-05-22 15:30:00,94.12,94.17,93.97,94.0,103500.0,62.6518,62.685,62.5519,62.5719,103500.0
2015-05-26 09:30:00,94.05,94.3,93.63,93.69,88900.0,62.6052,62.7716,62.3256,62.3655,88900.0
2015-05-26 10:00:00,93.7,93.93,93.68,93.8,81100.0,62.3722,62.5253,62.3589,62.4387,81100.0
2015-05-26 10:30:00,93.81,93.9,93.59,93.83,98800.0,62.4454,62.5053,62.299,62.4587,98800.0
2015-05-26 11:00:00,93.83,94.04,93.74,94.03,89300.0,62.4587,62.5985,62.3988,62.5918,89300.0
2015-05-26 11:30:00,94.02,94.09,93.85,93.89,45200.0,62.5852,62.6318,62.472,62.4987,45200.0
2015-05-26 12:00:00,93.89,94.03,93.89,93.91,35700.0,62.4987,62.5918,62.4987,62.512,35700.0
2015-05-26 12:30:00,93.91,93.96,93.78,93.78,40700.0,62.512,62.5453,62.4254,62.4254,40700.0
2015-05-26 13:00:00,93.81,94.02,93.71,93.99,40600.0,62.4454,62.5852,62.3788,62.5652,40600.0
2015-05-26 13:30:00,93.98,93.99,93.77,93.79,51500.0,62.5586,62.5652,62.4188,62.4321,51500.0
2015-05-26 14:00:00,93.8,93.99,93.77,93.79,36600.0,62.4387,62.5652,62.4188,62.4321,36600.0
2015-05-26 14:30:00,93.82,93.93,93.68,93.68,55800.0,62.4521,62.5253,62.3589,62.3589,55800.0
2015-05-26 15:00:00,93.7,93.83,93.54,93.57,81700.0,62.3722,62.4587,62.2657,62.2856,81700.0
2015-05-26 15:30:00,93.59,93.69,93.43,93.46,209300.0,62.299,62.3655,62.1925,62.2124,209300.0
2015-05-27 09:30:00,93.55,93.94,92.77,93.05,66700.0,62.2723,62.5319,61.7531,61.9395,66700.0
2015-05-27 10:00:00,93.13,93.44,93.0,93.38,58400.0,61.9928,62.1991,61.9062,62.1592,58400.0
2015-05-27 10:30:00,93.39,93.76,93.37,93.66,45300.0,62.1658,62.4121,62.1525,62.3456,45300.0
2015-05-27 11:00:00,93.66,93.79,93.55,93.75,41600.0,62.3456,62.4321,62.2723,62.4055,41600.0
2015-05-27 11:30:00,93.77,93.94,93.77,93.85,35400.0,62.4188,62.5319,62.4188,62.472,35400.0
2015-05-27 12:00:00,93.85,94.1,93.82,94.1,21500.0,62.472,62.6384,62.4521,62.6384,21500.0
2015-05-27 12:30:00,94.08,94.14,93.94,93.94,47100.0,62.6251,62.6651,62.5319,62.5319,47100.0
2015-05-27 13:00:00,93.95,94.1,93.91,94.0,20000.0,62.5386,62.6384,62.512,62.5719,20000.0
2015-05-27 13:30:00,94.01,94.02,93.9,93.91,25800.0,62.5785,62.5852,62.5053,62.512,25800.0
2015-05-27 14:00:00,93.91,94.09,93.89,93.99,28700.0,62.512,62.6318,62.4987,62.5652,28700.0
2015-05-27 14:30:00,94.0,94.01,93.84,93.96,28400.0,62.5719,62.5785,62.4654,62.5453,28400.0
2015-05-27 15:00:00,93.95,94.05,93.89,93.91,38400.0,62.5386,62.6052,62.4987,62.512,38400.0
2015-05-27 15:30:00,93.92,94.09,93.86,93.89,118300.0,62.5186,62.6318,62.4787,62.4987,118300.0
2015-05-28 09:30:00,93.7,94.01,93.32,93.89,37800.0,62.3722,62.5785,62.1192,62.4987,37800.0
2015-05-28 10:00:00,93.91,93.98,93.76,93.98,32100.0,62.512,62.5586,62.4121,62.5586,32100.0
2015-05-28 10:30:00,93.9,94.01,93.66,93.66,47200.0,62.5053,62.5785,62.3456,62.3456,47200.0
2015-05-28 11:00:00,93.69,93.89,93.69,93.87,57100.0,62.3655,62.4987,62.3655,62.4853,57100.0
2015-05-28 11:30:00,93.88,93.97,93.56,93.64,31200.0,62.492,62.5519,62.279,62.3322,31200.0
2015-05-28 12:00:00,93.61,93.93,93.58,93.93,31000.0,62.3123,62.5253,62.2923,62.5253,31000.0
2015-05-28 12:30:00,93.95,93.97,93.77,93.81,62600.0,62.5386,62.5519,62.4188,62.4454,62600.0
2015-05-28 13:00:00,93.85,93.88,93.69,93.75,50100.0,62.472,62.492,62.3655,62.4055,50100.0
2015-05-28 13:30:00,93.75,93.92,93.74,93.77,21300.0,62.4055,62.5186,62.3988,62.4188,21300.0
2015-05-28 14:00:00,93.74,94.0,93.74,93.95,26300.0,62.3988,62.5719,62.3988,62.5386,26300.0
2015-05-28 14:30:00,93.95,93.95,93.83,93.94,28100.0,62.5386,62.5386,62.4587,62.5319,28100.0
2015-05-28 15:00:00,93.94,94.05,93.9,94.0,54300.0,62.5319,62.6052,62.5053,62.5719,54300.0
2015-05-28 15:30:00,94.01,94.06,93.96,94.03,86600.0,62.5785,62.6118,62.5453,62.5918,86600.0
2015-05-29 09:30:00,94.03,94.09,93.39,93.58,36110.0,62.5918,62.6318,62.1658,62.2923,36110.0
2015-05-29 10:00:00,93.55,93.73,93.36,93.37,60448.0,62.2723,62.3922,62.1459,62.1525,60448.0
2015-05-29 10:30:00,93.39,93.5,93.07,93.32,79472.0,62.1658,62.2391,61.9528,62.1192,79472.0
2015-05-29 11:00:00,93.31,93.6,93.23,93.43,58923.0,62.1126,62.3056,62.0593,62.1925,58923.0
2015-05-29 11:30:00,93.47,93.8,93.35,93.79,26158.0,62.2191,62.4387,62.1392,62.4321,26158.0
2015-05-29 12:00:00,93.81,93.98,93.71,93.95,17968.0,62.4454,62.5586,62.3788,62.5386,17968.0
2015-05-29 12:30:00,93.94,94.03,93.77,93.82,25202.0,62.5319,62.5918,62.4188,62.4521,25202.0
2015-05-29 13:00:00,93.81,94.07,93.8,94.04,44457.0,62.4454,62.6185,62.4387,62.5985,44457.0
2015-05-29 13:30:00,94.03,94.13,93.93,94.02,46362.0,62.5918,62.6584,62.5253,62.5852,46362.0
2015-05-29 14:00:00,94.0,94.03,93.78,93.9,39572.0,62.5719,62.5918,62.4254,62.5053,39572.0
2015-05-29 14:30:00,93.87,94.06,93.8,94.04,73431.0,62.4853,62.6118,62.4387,62.5985,73431.0
2015-05-29 15:00:00,94.04,94.23,94.0,94.22,94177.0,62.5985,62.725,62.5719,62.7183,94177.0
2015-05-29 15:30:00,94.22,94.29,94.07,94.19,431467.0,62.7183,62.7649,62.6185,62.6984,431467.0
2015-06-01 09:30:00,94.48,94.71,93.83,93.97,118382.0,62.8914,63.0445,62.4587,62.5519,118382.0
2015-06-01 10:00:00,93.96,94.16,93.69,93.93,58512.0,62.5453,62.6784,62.3655,62.5253,58512.0
2015-06-01 10:30:00,93.92,94.0,93.79,94.0,108234.0,62.5186,62.5719,62.4321,62.5719,108234.0
2015-06-01 11:00:00,94.0,94.2,93.94,94.03,57919.0,62.5719,62.705,62.5319,62.5918,57919.0
2015-06-01 11:30:00,94.03,94.13,93.99,94.03,45879.0,62.5918,62.6584,62.5652,62.5918,45879.0
2015-06-01 12:00:00,94.0,94.24,93.97,94.22,27608.0,62.5719,62.7316,62.5519,62.7183,27608.0
2015-06-01 12:30:00,94.24,94.25,94.09,94.2,21335.0,62.7316,62.7383,62.6318,62.705,21335.0
2015-06-01 13:00:00,94.22,94.24,94.05,94.12,42800.0,62.7183,62.7316,62.6052,62.6518,42800.0
2015-06-01 13:30:00,94.13,94.25,94.09,94.23,59393.0,62.6584,62.7383,62.6318,62.725,59393.0
2015-06-01 14:00:00,94.23,94.36,94.17,94.34,23721.0,62.725,62.8115,62.685,62.7982,23721.0
2015-06-01 14:30:00,94.34,94.35,94.21,94.25,60061.0,62.7982,62.8049,62.7117,62.7383,60061.0
2015-06-01 15:00:00,94.25,94.26,94.03,94.14,82675.0,62.7383,62.745,62.5918,62.6651,82675.0
2015-06-01 15:30:00,94.14,94.21,93.97,94.12,385547.0,62.6651,62.7117,62.5519,62.6518,385547.0
2015-06-02 09:30:00,93.59,94.1,93.5,93.83,99307.0,62.299,62.6384,62.2391,62.4587,99307.0
2015-06-02 10:00:00,93.85,94.15,93.71,94.04,69783.0,62.472,62.6717,62.3788,62.5985,69783.0
2015-06-02 10:30:00,94.03,94.16,93.93,93.93,98269.0,62.5918,62.6784,62.5253,62.5253,98269.0
2015-06-02 11:00:00,93.92,94.15,93.88,94.07,58733.0,62.5186,62.6717,62.492,62.6185,58733.0
2015-06-02 11:30:00,94.08,94.15,93.94,94.13,90607.0,62.6251,62.6717,62.5319,62.6584,90607.0
2015-06-02 12:00:00,94.13,94.44,94.07,94.36,43984.0,62.6584,62.8648,62.6185,62.8115,43984.0
2015-06-02 12:30:00,94.37,94.44,94.31,94.32,38396.0,62.8182,62.8648,62.7782,62.7849,38396.0
2015-06-02 13:00:00,94.31,94.37,94.17,94.22,41495.0,62.7782,62.8182,62.685,62.7183,41495.0
2015-06-02 13:30:00,94.22,94.3,94.15,94.21,50796.0,62.7183,62.7716,62.6717,62.7117,50796.0
2015-06-02 14:00:00,94.2,94.34,94.16,94.18,47493.0,62.705,62.7982,62.6784,62.6917,47493.0
2015-06-02 14:30:00,94.17,94.26,94.01,94.12,55301.0,62.685,62.745,62.5785,62.6518,55301.0
2015-06-02 15:00:00,94.1,94.12,93.94,94.06,46200.0,62.6384,62.6518,62.5319,62.6118,46200.0
2015-06-02 15:30:00,94.04,94.31,93.96,94.3,545471.0,62.5985,62.7782,62.5453,62.7716,545471.0
2015-06-03 09:30:00,94.25,94.41,94.01,94.41,138721.0,62.7383,62.8448,62.5785,62.8448,138721.0
2015-06-03 10:00:00,94.38,94.7,94.18,94.66,99883.0,62.8248,63.0378,62.6917,63.0112,99883.0
2015-06-03 10:30:00,94.66,94.76,94.6,94.71,82307.0,63.0112,63.0778,62.9713,63.0445,82307.0
2015-06-03 11:00:00,94.7,95.22,94.67,95.05,105069.0,63.0378,63.384,63.0179,63.2708,105069.0
2015-06-03 11:30:00,95.06,95.24,95.05,95.11,74462.0,63.2775,63.3973,63.2708,63.3108,74462.0
2015-06-03 12:00:00,95.1,95.11,94.81,94.93,42250.0,63.3041,63.3108,63.1111,63.1909,42250.0
2015-06-03 12:30:00,94.95,95.05,94.81,94.91,34239.0,63.2043,63.2708,63.1111,63.1776,34239.0
2015-06-03 13:00:00,94.9,95.02,94.79,94.83,38876.0,63.171,63.2509,63.0977,63.1244,38876.0
2015-06-03 13:30:00,94.82,94.94,94.79,94.84,51768.0,63.1177,63.1976,63.0977,63.131,51768.0
2015-06-03 14:00:00,94.85,95.04,94.85,94.94,97134.0,63.1377,63.2642,63.1377,63.1976,97134.0
2015-06-03 14:30:00,94.97,94.97,94.64,94.67,77682.0,63.2176,63.2176,62.9979,63.0179,77682.0
2015-06-03 15:00:00,94.68,94.8,94.64,94.76,81270.0,63.0245,63.1044,62.9979,63.0778,81270.0
2015-06-03 15:30:00,94.76,94.81,94.47,94.51,337861.0,63.0778,63.1111,62.8847,62.9114,337861.0
2015-06-04 09:30:00,94.17,94.95,94.0,94.26,133740.0,62.685,63.2043,62.5719,62.745,133740.0
2015-06-04 10:00:00,94.25,94.47,94.13,94.41,120590.0,62.7383,62.8847,62.6584,62.8448,120590.0
2015-06-04 10:30:00,94.39,94.4,93.95,94.26,133421.0,62.8315,62.8381,62.5386,62.745,133421.0
2015-06-04 11:00:00,94.24,94.45,94.12,94.29,84881.0,62.7316,62.8714,62.6518,62.7649,84881.0
2015-06-04 11:30:00,94.26,94.33,94.06,94.15,118403.0,62.745,62.7915,62.6118,62.6717,118403.0
2015-06-04 12:00:00,94.15,94.27,94.09,94.24,43804.0,62.6717,62.7516,62.6318,62.7316,43804.0
2015-06-04 12:30:00,94.22,94.41,94.2,94.26,51362.0,62.7183,62.8448,62.705,62.745,51362.0
2015-06-04 13:00:00,94.25,94.39,93.96,93.98,98219.0,62.7383,62.8315,62.5453,62.5586,98219.0
2015-06-04 13:30:00,93.96,94.17,93.88,94.07,54573.0,62.5453,62.685,62.492,62.6185,54573.0
2015-06-04 14:00:00,94.07,94.28,94.03,94.17,48467.0,62.6185,62.7583,62.5918,62.685,48467.0
2015-06-04 14:30:00,94.15,94.31,94.12,94.28,43558.0,62.6717,62.7782,62.6518,62.7583,43558.0
2015-06-04 15:00:00,94.25,94.37,94.24,94.25,87933.0,62.7383,62.8182,62.7316,62.7383,87933.0
2015-06-04 15:30:00,94.23,94.3,94.05,94.26,188874.0,62.725,62.7716,62.6052,62.745,188874.0
2015-06-05 09:30:00,95.0,95.41,94.75,95.38,218037.0,63.2375,63.5105,63.0711,63.4905,218037.0
2015-06-05 10:00:00,95.37,96.29,95.37,96.15,248146.0,63.4838,64.0962,63.4838,64.003,248146.0
2015-06-05 10:30:00,96.14,96.42,96.13,96.28,189416.0,63.9964,64.1828,63.9897,64.0896,189416.0
2015-06-05 11:00:00,96.31,96.45,96.19,96.3,153172.0,64.1096,64.2027,64.0297,64.1029,153172.0
2015-06-05 11:30:00,96.32,96.44,96.23,96.43,98413.0,64.1162,64.1961,64.0563,64.1894,98413.0
2015-06-05 12:00:00,96.42,96.47,96.13,96.17,108026.0,64.1828,64.2161,63.9897,64.0164,108026.0
2015-06-05 12:30:00,96.17,96.29,95.98,96.27,90858.0,64.0164,64.0962,63.8899,64.0829,90858.0
2015-06-05 13:00:00,96.26,96.33,96.15,96.16,76818.0,64.0763,64.1229,64.003,64.0097,76818.0
2015-06-05 13:30:00,96.18,96.27,96.04,96.13,88316.0,64.023,64.0829,63.9298,63.9897,88316.0
2015-06-05 14:00:00,96.13,96.19,96.06,96.12,86510.0,63.9897,64.0297,63.9431,63.9831,86510.0
2015-06-05 14:30:00,96.14,96.15,95.98,96.05,89937.0,63.9964,64.003,63.8899,63.9365,89937.0
2015-06-05 15:00:00,96.05,96.08,95.83,95.88,91312.0,63.9365,63.9564,63.79,63.8233,91312.0
2015-06-05 15:30:00,95.87,96.05,95.85,95.96,331930.0,63.8167,63.9365,63.8033,63.8766,331930.0
2015-06-08 09:30:00,95.64,96.16,95.49,95.53,137760.0,63.998,64.346,63.8977,63.9244,137760.0
2015-06-08 10:00:00,95.54,95.66,95.26,95.37,123456.0,63.9311,64.0114,63.7438,63.8174,123456.0
2015-06-08 10:30:00,95.37,95.57,95.36,95.39,75548.0,63.8174,63.9512,63.8107,63.8307,75548.0
2015-06-08 11:00:00,95.38,95.45,95.17,95.17,84173.0,63.8241,63.8709,63.6835,63.6835,84173.0
2015-06-08 11:30:00,95.18,95.24,95.12,95.21,46900.0,63.6902,63.7304,63.6501,63.7103,46900.0
2015-06-08 12:00:00,95.22,95.34,95.21,95.26,54200.0,63.717,63.7973,63.7103,63.7438,54200.0
2015-06-08 12:30:00,95.25,95.25,95.14,95.18,50889.0,63.7371,63.7371,63.6635,63.6902,50889.0
2015-06-08 13:00:00,95.17,95.35,95.17,95.3,33873.0,63.6835,63.804,63.6835,63.7705,33873.0
2015-06-08 13:30:00,95.31,95.31,95.13,95.25,35874.0,63.7772,63.7772,63.6568,63.7371,35874.0
2015-06-08 14:00:00,95.26,95.33,95.23,95.31,37702.0,63.7438,63.7906,63.7237,63.7772,37702.0
2015-06-08 14:30:00,95.32,95.52,95.32,95.5,50531.0,63.7839,63.9177,63.7839,63.9044,50531.0
2015-06-08 15:00:00,95.52,95.56,95.46,95.55,71717.0,63.9177,63.9445,63.8776,63.9378,71717.0
2015-06-08 15:30:00,95.55,95.55,95.16,95.16,218357.0,63.9378,63.9378,63.6768,63.6768,218357.0
2015-06-09 09:30:00,95.2,95.48,94.61,94.84,141138.0,63.7036,63.891,63.3088,63.4627,141138.0
2015-06-09 10:00:00,94.85,94.99,94.71,94.84,208055.0,63.4694,63.5631,63.3757,63.4627,208055.0
2015-06-09 10:30:00,94.84,95.25,94.8,95.24,138834.0,63.4627,63.7371,63.4359,63.7304,138834.0
2015-06-09 11:00:00,95.24,95.67,95.24,95.65,107530.0,63.7304,64.0181,63.7304,64.0047,107530.0
2015-06-09 11:30:00,95.65,95.87,95.65,95.69,94367.0,64.0047,64.1519,64.0047,64.0315,94367.0
2015-06-09 12:00:00,95.69,95.85,95.69,95.76,54603.0,64.0315,64.1386,64.0315,64.0783,54603.0
2015-06-09 12:30:00,95.77,96.07,95.76,96.02,87304.0,64.085,64.2858,64.0783,64.2523,87304.0
2015-06-09 13:00:00,96.02,96.24,96.02,96.18,84530.0,64.2523,64.3995,64.2523,64.3594,84530.0
2015-06-09 13:30:00,96.17,96.21,96.08,96.2,86772.0,64.3527,64.3795,64.2925,64.3728,86772.0
2015-06-09 14:00:00,96.2,96.25,96.06,96.15,82411.0,64.3728,64.4062,64.2791,64.3393,82411.0
2015-06-09 14:30:00,96.16,96.4,96.15,96.23,194966.0,64.346,64.5066,64.3393,64.3928,194966.0
2015-06-09 15:00:00,96.23,96.29,96.17,96.2,151291.0,64.3928,64.433,64.3527,64.3728,151291.0
2015-06-09 15:30:00,96.21,96.43,96.18,96.31,331421.0,64.3795,64.5267,64.3594,64.4464,331421.0
2015-06-10 09:30:00,96.63,97.48,96.1,97.34,281881.0,64.6605,65.2293,64.3058,65.1356,281881.0
2015-06-10 10:00:00,97.33,97.54,97.15,97.26,202979.0,65.1289,65.2694,65.0085,65.0821,202979.0
2015-06-10 10:30:00,97.25,97.5,97.01,97.5,175985.0,65.0754,65.2427,64.9148,65.2427,175985.0
2015-06-10 11:00:00,97.52,97.82,97.34,97.65,187394.0,65.256,65.4568,65.1356,65.343,187394.0
2015-06-10 11:30:00,97.64,97.69,97.53,97.61,139982.0,65.3363,65.3698,65.2627,65.3163,139982.0
2015-06-10 12:00:00,97.61,98.12,97.6,98.09,109987.0,65.3163,65.6575,65.3096,65.6375,109987.0
2015-06-10 12:30:00,98.11,98.16,97.94,97.95,78620.0,65.6508,65.6843,65.5371,65.5438,78620.0
2015-06-10 13:00:00,97.96,98.05,97.76,97.85,105144.0,65.5505,65.6107,65.4166,65.4769,105144.0
2015-06-10 13:30:00,97.83,97.98,97.78,97.81,88221.0,65.4635,65.5639,65.43,65.4501,88221.0
2015-06-10 14:00:00,97.82,98.04,97.81,97.98,147402.0,65.4568,65.604,65.4501,65.5639,147402.0
2015-06-10 14:30:00,97.99,98.21,97.97,98.2,158806.0,65.5705,65.7178,65.5572,65.7111,158806.0
2015-06-10 15:00:00,98.2,98.42,98.09,98.41,167251.0,65.7111,65.8583,65.6375,65.8516,167251.0
2015-06-10 15:30:00,98.43,98.66,97.87,98.57,400533.0,65.865,66.0189,65.4902,65.9587,400533.0
2015-06-11 09:30:00,98.7,98.9,98.28,98.34,135545.0,66.0456,66.1795,65.7646,65.8048,135545.0
2015-06-11 10:00:00,98.38,98.89,98.34,98.71,116062.0,65.8315,66.1728,65.8048,66.0523,116062.0
2015-06-11 10:30:00,98.72,98.95,98.5,98.85,121326.0,66.059,66.2129,65.9118,66.146,121326.0
2015-06-11 11:00:00,98.84,99.0,98.69,98.97,82178.0,66.1393,66.2464,66.039,66.2263,82178.0
2015-06-11 11:30:00,98.97,99.06,98.9,98.93,79864.0,66.2263,66.2865,66.1795,66.1996,79864.0
2015-06-11 12:00:00,98.94,99.05,98.85,98.99,39752.0,66.2062,66.2799,66.146,66.2397,39752.0
2015-06-11 12:30:00,99.0,99.15,98.98,99.0,38651.0,66.2464,66.3468,66.233,66.2464,38651.0
2015-06-11 13:00:00,98.98,99.2,98.97,99.14,56680.0,66.233,66.3802,66.2263,66.3401,56680.0
2015-06-11 13:30:00,99.13,99.22,99.07,99.2,62186.0,66.3334,66.3936,66.2932,66.3802,62186.0
2015-06-11 14:00:00,99.17,99.19,99.07,99.15,32319.0,66.3602,66.3735,66.2932,66.3468,32319.0
2015-06-11 14:30:00,99.13,99.16,98.94,99.02,75093.0,66.3334,66.3535,66.2062,66.2598,75093.0
2015-06-11 15:00:00,99.02,99.06,98.89,98.95,189150.0,66.2598,66.2865,66.1728,66.2129,189150.0
2015-06-11 15:30:00,98.95,98.97,98.74,98.88,286586.0,66.2129,66.2263,66.0724,66.1661,286586.0
2015-06-12 09:30:00,98.87,99.11,98.15,98.43,95111.0,66.1594,66.32,65.6776,65.865,95111.0
2015-06-12 10:00:00,98.43,98.49,97.99,98.13,105365.0,65.865,65.9051,65.5705,65.6642,105365.0
2015-06-12 10:30:00,98.13,98.18,98.05,98.05,80849.0,65.6642,65.6977,65.6107,65.6107,80849.0
2015-06-12 11:00:00,98.05,98.08,97.77,98.04,67908.0,65.6107,65.6308,65.4233,65.604,67908.0
2015-06-12 11:30:00,98.07,98.08,97.72,97.76,35440.0,65.6241,65.6308,65.3899,65.4166,35440.0
2015-06-12 12:00:00,97.78,97.79,97.48,97.56,40581.0,65.43,65.4367,65.2293,65.2828,40581.0
2015-06-12 12:30:00,97.54,97.58,97.37,97.48,41343.0,65.2694,65.2962,65.1557,65.2293,41343.0
2015-06-12 13:00:00,97.5,97.59,97.34,97.37,83934.0,65.2427,65.3029,65.1356,65.1557,83934.0
2015-06-12 13:30:00,97.36,97.45,97.21,97.27,45793.0,65.149,65.2092,65.0486,65.0888,45793.0
2015-06-12 14:00:00,97.27,97.3,96.85,96.95,87247.0,65.0888,65.1088,64.8077,64.8746,87247.0
2015-06-12 14:30:00,96.96,97.0,96.63,96.65,81592.0,64.8813,64.9081,64.6605,64.6739,81592.0
2015-06-12 15:00:00,96.65,96.85,96.63,96.8,68775.0,64.6739,64.8077,64.6605,64.7743,68775.0
2015-06-12 15:30:00,96.79,97.01,96.78,96.94,198104.0,64.7676,64.9148,64.7609,64.8679,198104.0
2015-06-15 09:30:00,96.06,96.25,95.37,95.8,75061.0,64.2791,64.4062,63.8174,64.1051,75061.0
2015-06-15 10:00:00,95.77,95.92,95.52,95.82,67257.0,64.085,64.1854,63.9177,64.1185,67257.0
2015-06-15 10:30:00,95.79,96.05,95.69,96.04,92049.0,64.0984,64.2724,64.0315,64.2657,92049.0
2015-06-15 11:00:00,96.04,96.68,96.03,96.55,96651.0,64.2657,64.694,64.259,64.607,96651.0
2015-06-15 11:30:00,96.54,96.56,96.32,96.33,36247.0,64.6003,64.6137,64.4531,64.4597,36247.0
2015-06-15 12:00:00,96.36,96.43,96.21,96.23,17168.0,64.4798,64.5267,64.3795,64.3928,17168.0
2015-06-15 12:30:00,96.21,96.29,96.06,96.19,23100.0,64.3795,64.433,64.2791,64.3661,23100.0
2015-06-15 13:00:00,96.21,96.38,96.13,96.14,23175.0,64.3795,64.4932,64.3259,64.3326,23175.0
2015-06-15 13:30:00,96.14,96.35,96.04,96.13,53435.0,64.3326,64.4731,64.2657,64.3259,53435.0
2015-06-15 14:00:00,96.11,96.37,96.06,96.27,83929.0,64.3125,64.4865,64.2791,64.4196,83929.0
2015-06-15 14:30:00,96.28,96.39,96.11,96.2,47023.0,64.4263,64.4999,64.3125,64.3728,47023.0
2015-06-15 15:00:00,96.22,96.24,96.04,96.16,61184.0,64.3861,64.3995,64.2657,64.346,61184.0
2015-06-15 15:30:00,96.16,96.27,96.03,96.23,177499.0,64.346,64.4196,64.259,64.3928,177499.0
2015-06-16 09:30:00,95.95,96.85,95.94,96.25,102575.0,64.2055,64.8077,64.1988,64.4062,102575.0
2015-06-16 10:00:00,96.25,96.38,95.99,96.1,83202.0,64.4062,64.4932,64.2322,64.3058,83202.0
2015-06-16 10:30:00,96.12,96.19,95.99,96.0,194216.0,64.3192,64.3661,64.2322,64.2389,194216.0
2015-06-16 11:00:00,95.99,96.31,95.98,96.22,59674.0,64.2322,64.4464,64.2255,64.3861,59674.0
2015-06-16 11:30:00,96.21,96.33,96.19,96.2,34908.0,64.3795,64.4597,64.3661,64.3728,34908.0
2015-06-16 12:00:00,96.21,96.28,96.16,96.24,31982.0,64.3795,64.4263,64.346,64.3995,31982.0
2015-06-16 12:30:00,96.24,96.29,96.14,96.19,25661.0,64.3995,64.433,64.3326,64.3661,25661.0
2015-06-16 13:00:00,96.21,96.37,96.21,96.34,49979.0,64.3795,64.4865,64.3795,64.4664,49979.0
2015-06-16 13:30:00,96.36,96.4,96.22,96.22,46573.0,64.4798,64.5066,64.3861,64.3861,46573.0
2015-06-16 14:00:00,96.23,96.35,96.23,96.29,96211.0,64.3928,64.4731,64.3928,64.433,96211.0
2015-06-16 14:30:00,96.3,96.37,96.19,96.22,58488.0,64.4397,64.4865,64.3661,64.3861,58488.0
2015-06-16 15:00:00,96.23,96.29,96.15,96.29,102770.0,64.3928,64.433,64.3393,64.433,102770.0
2015-06-16 15:30:00,96.3,96.55,96.25,96.53,244731.0,64.4397,64.607,64.4062,64.5936,244731.0
2015-06-17 09:30:00,96.82,96.96,96.3,96.48,50582.0,64.7876,64.8813,64.4397,64.5601,50582.0
2015-06-17 10:00:00,96.46,96.69,96.46,96.55,105932.0,64.5467,64.7006,64.5467,64.607,105932.0
2015-06-17 10:30:00,96.52,96.85,96.51,96.69,49379.0,64.5869,64.8077,64.5802,64.7006,49379.0
2015-06-17 11:00:00,96.7,96.7,96.46,96.63,81931.0,64.7073,64.7073,64.5467,64.6605,81931.0
2015-06-17 11:30:00,96.6,96.86,96.58,96.83,26800.0,64.6404,64.8144,64.627,64.7943,26800.0
2015-06-17 12:00:00,96.8,96.84,96.49,96.84,39263.0,64.7743,64.801,64.5668,64.801,39263.0
2015-06-17 12:30:00,96.81,96.89,96.56,96.62,26703.0,64.7809,64.8345,64.6137,64.6538,26703.0
2015-06-17 13:00:00,96.63,96.66,96.54,96.56,17645.0,64.6605,64.6806,64.6003,64.6137,17645.0
2015-06-17 13:30:00,96.53,96.79,96.53,96.78,27449.0,64.5936,64.7676,64.5936,64.7609,27449.0
2015-06-17 14:00:00,96.77,97.14,96.46,96.7,108208.0,64.7542,65.0018,64.5467,64.7073,108208.0
2015-06-17 14:30:00,96.66,97.41,96.62,97.09,167818.0,64.6806,65.1824,64.6538,64.9683,167818.0
2015-06-17 15:00:00,97.1,97.17,96.86,96.86,98100.0,64.975,65.0218,64.8144,64.8144,98100.0
2015-06-17 15:30:00,96.89,96.92,96.43,96.45,336477.0,64.8345,64.8546,64.5267,64.54,336477.0
2015-06-18 09:30:00,96.9,97.05,96.14,96.27,94498.0,64.8412,64.9415,64.3326,64.4196,94498.0
2015-06-18 10:00:00,96.32,96.85,96.27,96.65,71836.0,64.4531,64.8077,64.4196,64.6739,71836.0
2015-06-18 10:30:00,96.64,96.73,96.43,96.56,71322.0,64.6672,64.7274,64.5267,64.6137,71322.0
2015-06-18 11:00:00,96.58,96.7,96.35,96.4,51926.0,64.627,64.7073,64.4731,64.5066,51926.0
2015-06-18 11:30:00,96.39,96.46,96.13,96.16,102540.0,64.4999,64.5467,64.3259,64.346,102540.0
2015-06-18 12:00:00,96.18,96.24,96.02,96.14,74408.0,64.3594,64.3995,64.2523,64.3326,74408.0
2015-06-18 12:30:00,96.15,96.24,95.88,95.95,126165.0,64.3393,64.3995,64.1586,64.2055,126165.0
2015-06-18 13:00:00,95.95,96.12,95.94,96.12,45364.0,64.2055,64.3192,64.1988,64.3192,45364.0
2015-06-18 13:30:00,96.14,96.18,95.95,95.95,45063.0,64.3326,64.3594,64.2055,64.2055,45063.0
2015-06-18 14:00:00,95.98,96.14,95.83,95.83,77536.0,64.2255,64.3326,64.1252,64.1252,77536.0
2015-06-18 14:30:00,95.83,96.05,95.81,96.03,79339.0,64.1252,64.2724,64.1118,64.259,79339.0
2015-06-18 15:00:00,96.04,96.15,95.96,96.15,120302.0,64.2657,64.3393,64.2122,64.3393,120302.0
2015-06-18 15:30:00,96.15,96.16,95.93,96.02,291802.0,64.3393,64.346,64.1921,64.2523,291802.0
2015-06-19 09:30:00,95.73,96.26,95.69,95.72,340483.0,64.0583,64.4129,64.0315,64.0516,340483.0
2015-06-19 10:00:00,95.71,95.79,95.51,95.7,89183.0,64.0449,64.0984,63.911,64.0382,89183.0
2015-06-19 10:30:00,95.69,95.77,95.6,95.77,65618.0,64.0315,64.085,63.9713,64.085,65618.0
2015-06-19 11:00:00,95.78,95.8,95.61,95.61,55584.0,64.0917,64.1051,63.978,63.978,55584.0
2015-06-19 11:30:00,95.6,95.61,94.96,95.04,117744.0,63.9713,63.978,63.543,63.5965,117744.0
2015-06-19 12:00:00,95.03,95.04,94.72,94.74,125227.0,63.5898,63.5965,63.3824,63.3958,125227.0
2015-06-19 12:30:00,94.73,94.8,94.67,94.75,79520.0,63.3891,63.4359,63.349,63.4025,79520.0
2015-06-19 13:00:00,94.75,94.75,94.58,94.63,81646.0,63.4025,63.4025,63.2887,63.3222,81646.0
2015-06-19 13:30:00,94.63,94.7,94.39,94.43,107388.0,63.3222,63.369,63.1616,63.1884,107388.0
2015-06-19 14:00:00,94.42,94.43,94.11,94.15,109809.0,63.1817,63.1884,62.9742,63.001,109809.0
2015-06-19 14:30:00,94.16,94.36,94.1,94.19,134365.0,63.0077,63.1415,62.9675,63.0278,134365.0
2015-06-19 15:00:00,94.19,94.24,93.9,93.98,186619.0,63.0278,63.0612,62.8337,62.8872,186619.0
2015-06-19 15:30:00,93.99,94.27,93.93,94.0,516122.0,62.8939,63.0813,62.8538,62.9006,516122.0
2015-06-22 09:30:00,94.81,95.13,94.5,94.84,74028.0,63.4426,63.6568,63.2352,63.4627,74028.0
2015-06-22 10:00:00,94.84,95.2,94.81,94.99,67745.0,63.4627,63.7036,63.4426,63.5631,67745.0
2015-06-22 10:30:00,94.99,95.12,94.81,95.01,45676.0,63.5631,63.6501,63.4426,63.5765,45676.0
2015-06-22 11:00:00,94.99,94.99,94.68,94.82,46038.0,63.5631,63.5631,63.3556,63.4493,46038.0
2015-06-22 11:30:00,94.83,94.9,94.55,94.67,41335.0,63.456,63.5029,63.2687,63.349,41335.0
2015-06-22 12:00:00,94.63,94.66,94.48,94.56,70344.0,63.3222,63.3423,63.2218,63.2753,70344.0
2015-06-22 12:30:00,94.54,94.69,94.54,94.65,19295.0,63.262,63.3623,63.262,63.3356,19295.0
2015-06-22 13:00:00,94.66,94.66,94.48,94.57,28033.0,63.3423,63.3423,63.2218,63.282,28033.0
2015-06-22 13:30:00,94.57,94.66,94.54,94.62,35644.0,63.282,63.3423,63.262,63.3155,35644.0
2015-06-22 14:00:00,94.63,94.64,94.55,94.6,29279.0,63.3222,63.3289,63.2687,63.3021,29279.0
2015-06-22 14:30:00,94.6,94.64,94.55,94.56,51538.0,63.3021,63.3289,63.2687,63.2753,51538.0
2015-06-22 15:00:00,94.56,94.65,94.49,94.57,95293.0,63.2753,63.3356,63.2285,63.282,95293.0
2015-06-22 15:30:00,94.6,94.69,94.53,94.66,119879.0,63.3021,63.3623,63.2553,63.3423,119879.0
2015-06-23 09:30:00,94.66,95.27,94.55,95.21,83855.0,63.3423,63.7504,63.2687,63.7103,83855.0
2015-06-23 10:00:00,95.23,95.33,95.01,95.04,59419.0,63.7237,63.7906,63.5765,63.5965,59419.0
2015-06-23 10:30:00,95.03,95.11,94.82,94.92,81274.0,63.5898,63.6434,63.4493,63.5162,81274.0
2015-06-23 11:00:00,94.91,94.92,94.71,94.75,37788.0,63.5095,63.5162,63.3757,63.4025,37788.0
2015-06-23 11:30:00,94.75,94.9,94.75,94.87,35952.0,63.4025,63.5029,63.4025,63.4828,35952.0
2015-06-23 12:00:00,94.85,94.99,94.8,94.98,30754.0,63.4694,63.5631,63.4359,63.5564,30754.0
2015-06-23 12:30:00,94.98,95.01,94.88,94.9,26898.0,63.5564,63.5765,63.4895,63.5029,26898.0
2015-06-23 13:00:00,94.9,94.97,94.87,94.91,21149.0,63.5029,63.5497,63.4828,63.5095,21149.0
2015-06-23 13:30:00,94.91,95.07,94.89,94.9,27626.0,63.5095,63.6166,63.4962,63.5029,27626.0
2015-06-23 14:00:00,94.89,94.89,94.78,94.8,31859.0,63.4962,63.4962,63.4226,63.4359,31859.0
2015-06-23 14:30:00,94.8,94.91,94.73,94.85,41508.0,63.4359,63.5095,63.3891,63.4694,41508.0
2015-06-23 15:00:00,94.85,94.91,94.76,94.8,64903.0,63.4694,63.5095,63.4092,63.4359,64903.0
2015-06-23 15:30:00,94.8,94.87,94.76,94.78,91499.0,63.4359,63.4828,63.4092,63.4226,91499.0
2015-06-24 09:30:00,94.79,94.84,94.28,94.61,57761.0,63.4292,63.4627,63.088,63.3088,57761.0
2015-06-24 10:00:00,94.58,94.66,94.44,94.63,44858.0,63.2887,63.3423,63.195,63.3222,44858.0
2015-06-24 10:30:00,94.65,94.79,94.41,94.56,51428.0,63.3356,63.4292,63.175,63.2753,51428.0
2015-06-24 11:00:00,94.56,94.59,94.33,94.44,36908.0,63.2753,63.2954,63.1214,63.195,36908.0
2015-06-24 11:30:00,94.44,94.59,94.38,94.56,47480.0,63.195,63.2954,63.1549,63.2753,47480.0
2015-06-24 12:00:00,94.56,94.58,94.27,94.33,37962.0,63.2753,63.2887,63.0813,63.1214,37962.0
2015-06-24 12:30:00,94.34,94.44,94.25,94.27,44309.0,63.1281,63.195,63.0679,63.0813,44309.0
2015-06-24 13:00:00,94.25,94.28,93.88,93.9,44581.0,63.0679,63.088,62.8203,62.8337,44581.0
2015-06-24 13:30:00,93.9,93.9,93.75,93.86,46625.0,62.8337,62.8337,62.7333,62.8069,46625.0
2015-06-24 14:00:00,93.87,93.87,93.63,93.64,62858.0,62.8136,62.8136,62.653,62.6597,62858.0
2015-06-24 14:30:00,93.65,93.85,93.61,93.81,73359.0,62.6664,62.8002,62.6396,62.7735,73359.0
2015-06-24 15:00:00,93.82,93.9,93.68,93.86,112135.0,62.7802,62.8337,62.6865,62.8069,112135.0
2015-06-24 15:30:00,93.86,93.91,93.66,93.67,248219.0,62.8069,62.8404,62.6731,62.6798,248219.0
2015-06-25 09:30:00,93.57,93.98,93.37,93.87,72894.0,62.6129,62.8872,62.479,62.8136,72894.0
2015-06-25 10:00:00,93.9,93.95,93.76,93.78,42731.0,62.8337,62.8672,62.74,62.7534,42731.0
2015-06-25 10:30:00,93.78,93.85,93.57,93.85,43933.0,62.7534,62.8002,62.6129,62.8002,43933.0
2015-06-25 11:00:00,93.87,94.33,93.81,94.17,152061.0,62.8136,63.1214,62.7735,63.0144,152061.0
2015-06-25 11:30:00,94.17,94.65,94.17,94.59,135115.0,63.0144,63.3356,63.0144,63.2954,135115.0
2015-06-25 12:00:00,94.59,94.63,94.26,94.31,46979.0,63.2954,63.3222,63.0746,63.1081,46979.0
2015-06-25 12:30:00,94.31,94.36,94.09,94.23,35508.0,63.1081,63.1415,62.9608,63.0545,35508.0
2015-06-25 13:00:00,94.21,94.29,94.12,94.14,28804.0,63.0411,63.0947,62.9809,62.9943,28804.0
2015-06-25 13:30:00,94.14,94.14,93.89,93.91,32655.0,62.9943,62.9943,62.827,62.8404,32655.0
2015-06-25 14:00:00,93.9,93.91,93.51,93.52,44867.0,62.8337,62.8404,62.5727,62.5794,44867.0
2015-06-25 14:30:00,93.51,93.8,93.5,93.79,61502.0,62.5727,62.7668,62.566,62.7601,61502.0
2015-06-25 15:00:00,93.8,94.04,93.77,94.0,85379.0,62.7668,62.9274,62.7467,62.9006,85379.0
2015-06-25 15:30:00,94.0,94.13,93.97,94.0,248133.0,62.9006,62.9876,62.8805,62.9006,248133.0
2015-06-26 09:30:00,94.29,94.29,93.84,93.99,68236.0,63.0947,63.0947,62.7936,62.8939,68236.0
2015-06-26 10:00:00,93.95,94.1,93.85,94.09,86109.0,62.8672,62.9675,62.8002,62.9608,86109.0
2015-06-26 10:30:00,94.11,94.11,93.88,93.97,39569.0,62.9742,62.9742,62.8203,62.8805,39569.0
2015-06-26 11:00:00,93.95,94.35,93.95,94.28,32269.0,62.8672,63.1348,62.8672,63.088,32269.0
2015-06-26 11:30:00,94.31,94.34,94.08,94.17,28797.0,63.1081,63.1281,62.9541,63.0144,28797.0
2015-06-26 12:00:00,94.14,94.21,94.08,94.18,18628.0,62.9943,63.0411,62.9541,63.0211,18628.0
2015-06-26 12:30:00,94.17,94.19,93.88,93.91,45403.0,63.0144,63.0278,62.8203,62.8404,45403.0
2015-06-26 13:00:00,93.9,94.01,93.7,93.85,39381.0,62.8337,62.9073,62.6999,62.8002,39381.0
2015-06-26 13:30:00,93.83,93.98,93.76,93.88,23030.0,62.7869,62.8872,62.74,62.8203,23030.0
2015-06-26 14:00:00,93.85,93.87,93.63,93.75,46359.0,62.8002,62.8136,62.653,62.7333,46359.0
2015-06-26 14:30:00,93.76,93.93,93.71,93.74,31528.0,62.74,62.8538,62.7066,62.7266,31528.0
2015-06-26 15:00:00,93.73,93.99,93.72,93.91,105278.0,62.7199,62.8939,62.7133,62.8404,105278.0
2015-06-26 15:30:00,93.91,93.94,93.74,93.85,183150.0,62.8404,62.8605,62.7266,62.8002,183150.0
2015-06-29 09:30:00,92.75,93.34,92.52,93.27,286020.0,62.0642,62.459,61.9103,62.4121,286020.0
2015-06-29 10:00:00,93.27,93.53,93.0,93.14,245330.0,62.4121,62.5861,62.2315,62.3251,245330.0
2015-06-29 10:30:00,93.14,93.42,93.05,93.13,164018.0,62.3251,62.5125,62.2649,62.3185,164018.0
2015-06-29 11:00:00,93.12,93.4,92.97,93.37,127644.0,62.3118,62.4991,62.2114,62.479,127644.0
2015-06-29 11:30:00,93.37,93.37,93.05,93.24,91342.0,62.479,62.479,62.2649,62.3921,91342.0
2015-06-29 12:00:00,93.22,93.38,93.06,93.14,71406.0,62.3787,62.4857,62.2716,62.3251,71406.0
2015-06-29 12:30:00,93.13,93.21,93.0,93.2,58390.0,62.3185,62.372,62.2315,62.3653,58390.0
2015-06-29 13:00:00,93.17,93.19,92.92,93.04,64122.0,62.3452,62.3586,62.1779,62.2582,64122.0
2015-06-29 13:30:00,93.04,93.1,92.75,92.84,77588.0,62.2582,62.2984,62.0642,62.1244,77588.0
2015-06-29 14:00:00,92.87,92.9,92.53,92.56,98882.0,62.1445,62.1645,61.917,61.937,98882.0
2015-06-29 14:30:00,92.56,92.87,92.46,92.65,124124.0,61.937,62.1445,61.8701,61.9973,124124.0
2015-06-29 15:00:00,92.64,92.76,92.53,92.64,148070.0,61.9906,62.0709,61.917,61.9906,148070.0
2015-06-29 15:30:00,92.63,92.64,92.31,92.32,600616.0,61.9839,61.9906,61.7697,61.7764,600616.0
2015-06-30 09:30:00,93.12,93.32,92.84,92.88,74282.0,62.3118,62.4456,62.1244,62.1512,74282.0
2015-06-30 10:00:00,92.89,93.23,92.82,93.23,63487.0,62.1579,62.3854,62.111,62.3854,63487.0
2015-06-30 10:30:00,93.23,93.4,93.05,93.29,75588.0,62.3854,62.4991,62.2649,62.4255,75588.0
2015-06-30 11:00:00,93.31,93.32,93.07,93.08,77296.0,62.4389,62.4456,62.2783,62.285,77296.0
2015-06-30 11:30:00,93.08,93.13,93.01,93.06,129049.0,62.285,62.3185,62.2382,62.2716,129049.0
2015-06-30 12:00:00,93.05,93.15,92.95,92.95,96255.0,62.2649,62.3318,62.198,62.198,96255.0
2015-06-30 12:30:00,92.96,92.98,92.67,92.83,70989.0,62.2047,62.2181,62.0106,62.1177,70989.0
2015-06-30 13:00:00,92.82,93.16,92.71,93.08,66729.0,62.111,62.3385,62.0374,62.285,66729.0
2015-06-30 13:30:00,93.08,93.26,93.05,93.19,66217.0,62.285,62.4054,62.2649,62.3586,66217.0
2015-06-30 14:00:00,93.15,93.61,93.15,93.42,109238.0,62.3318,62.6396,62.3318,62.5125,109238.0
2015-06-30 14:30:00,93.42,93.44,93.1,93.1,56872.0,62.5125,62.5259,62.2984,62.2984,56872.0
2015-06-30 15:00:00,93.11,93.23,93.03,93.09,110045.0,62.3051,62.3854,62.2515,62.2917,110045.0
2015-06-30 15:30:00,93.09,93.32,93.01,93.05,263868.0,62.2917,62.4456,62.2382,62.2649,263868.0
2015-07-01 09:30:00,93.91,94.2,93.42,93.93,81624.0,62.8404,63.0344,62.5125,62.8538,81624.0
2015-07-01 10:00:00,93.95,94.0,93.62,93.96,62159.0,62.8672,62.9006,62.6463,62.8739,62159.0
2015-07-01 10:30:00,93.96,93.97,93.61,93.88,103130.0,62.8739,62.8805,62.6396,62.8203,103130.0
2015-07-01 11:00:00,93.89,93.99,93.72,93.75,51430.0,62.827,62.8939,62.7133,62.7333,51430.0
2015-07-01 11:30:00,93.76,93.79,93.54,93.58,34848.0,62.74,62.7601,62.5928,62.6196,34848.0
2015-07-01 12:00:00,93.57,93.68,93.49,93.55,24425.0,62.6129,62.6865,62.5593,62.5995,24425.0
2015-07-01 12:30:00,93.56,93.64,93.47,93.47,27751.0,62.6062,62.6597,62.546,62.546,27751.0
2015-07-01 13:00:00,93.47,93.61,93.35,93.52,27371.0,62.546,62.6396,62.4657,62.5794,27371.0
2015-07-01 13:30:00,93.53,93.73,93.5,93.56,43892.0,62.5861,62.7199,62.566,62.6062,43892.0
2015-07-01 14:00:00,93.56,93.57,93.38,93.46,29946.0,62.6062,62.6129,62.4857,62.5393,29946.0
2015-07-01 14:30:00,93.47,93.61,93.43,93.53,42686.0,62.546,62.6396,62.5192,62.5861,42686.0
2015-07-01 15:00:00,93.54,93.72,93.48,93.66,50937.0,62.5928,62.7133,62.5527,62.6731,50937.0
2015-07-01 15:30:00,93.68,93.78,93.46,93.72,151468.0,62.6865,62.7534,62.5393,62.7133,151468.0
2015-07-02 09:30:00,94.19,94.47,93.78,93.95,95908.0,63.0278,63.2151,62.7534,62.8672,95908.0
2015-07-02 10:00:00,93.97,94.0,93.84,94.0,67877.0,62.8805,62.9006,62.7936,62.9006,67877.0
2015-07-02 10:30:00,94.0,94.1,93.81,94.04,66891.0,62.9006,62.9675,62.7735,62.9274,66891.0
2015-07-02 11:00:00,94.05,94.07,93.83,94.02,77621.0,62.9341,62.9475,62.7869,62.914,77621.0
2015-07-02 11:30:00,93.98,94.1,93.92,94.01,40339.0,62.8872,62.9675,62.8471,62.9073,40339.0
2015-07-02 12:00:00,94.0,94.06,93.98,94.0,80525.0,62.9006,62.9408,62.8872,62.9006,80525.0
2015-07-02 12:30:00,94.04,94.17,94.01,94.13,36314.0,62.9274,63.0144,62.9073,62.9876,36314.0
2015-07-02 13:00:00,94.12,94.13,93.96,93.99,36743.0,62.9809,62.9876,62.8739,62.8939,36743.0
2015-07-02 13:30:00,94.02,94.05,93.86,93.9,38794.0,62.914,62.9341,62.8069,62.8337,38794.0
2015-07-02 14:00:00,93.89,94.02,93.87,94.0,101199.0,62.827,62.914,62.8136,62.9006,101199.0
2015-07-02 14:30:00,94.0,94.25,93.99,94.22,51540.0,62.9006,63.0679,62.8939,63.0478,51540.0
2015-07-02 15:00:00,94.23,94.45,94.16,94.44,111832.0,63.0545,63.2017,63.0077,63.195,111832.0
2015-07-02 15:30:00,94.44,94.45,94.17,94.27,226268.0,63.195,63.2017,63.0144,63.0813,226268.0
2015-07-06 09:30:00,93.74,94.35,93.11,94.06,77342.0,62.7266,63.1348,62.3051,62.9408,77342.0
2015-07-06 10:00:00,94.1,94.1,93.89,94.0,96318.0,62.9675,62.9675,62.827,62.9006,96318.0
2015-07-06 10:30:00,94.01,94.85,93.99,94.74,100351.0,62.9073,63.4694,62.8939,63.3958,100351.0
2015-07-06 11:00:00,94.76,94.85,94.5,94.5,55429.0,63.4092,63.4694,63.2352,63.2352,55429.0
2015-07-06 11:30:00,94.5,94.67,94.48,94.67,50673.0,63.2352,63.349,63.2218,63.349,50673.0
2015-07-06 12:00:00,94.65,94.69,94.51,94.55,30621.0,63.3356,63.3623,63.2419,63.2687,30621.0
2015-07-06 12:30:00,94.56,94.56,94.36,94.43,29831.0,63.2753,63.2753,63.1415,63.1884,29831.0
2015-07-06 13:00:00,94.43,94.51,94.22,94.22,31906.0,63.1884,63.2419,63.0478,63.0478,31906.0
2015-07-06 13:30:00,94.21,94.21,94.07,94.08,42468.0,63.0411,63.0411,62.9475,62.9541,42468.0
2015-07-06 14:00:00,94.06,94.2,93.99,94.06,44993.0,62.9408,63.0344,62.8939,62.9408,44993.0
2015-07-06 14:30:00,94.04,94.22,93.99,94.18,45403.0,62.9274,63.0478,62.8939,63.0211,45403.0
2015-07-06 15:00:00,94.18,94.39,94.16,94.35,57831.0,63.0211,63.1616,63.0077,63.1348,57831.0
2015-07-06 15:30:00,94.36,94.6,94.33,94.59,142741.0,63.1415,63.3021,63.1214,63.2954,142741.0
2015-07-07 09:30:00,94.66,94.98,93.84,93.98,87290.0,63.3423,63.5564,62.7936,62.8872,87290.0
2015-07-07 10:00:00,93.96,94.15,93.78,93.82,163245.0,62.8739,63.001,62.7534,62.7802,163245.0
2015-07-07 10:30:00,93.79,93.86,93.53,93.7,110799.0,62.7601,62.8069,62.5861,62.6999,110799.0
2015-07-07 11:00:00,93.71,93.75,93.49,93.54,82881.0,62.7066,62.7333,62.5593,62.5928,82881.0
2015-07-07 11:30:00,93.53,94.09,93.51,93.98,50964.0,62.5861,62.9608,62.5727,62.8872,50964.0
2015-07-07 12:00:00,93.98,93.99,93.74,93.96,38532.0,62.8872,62.8939,62.7266,62.8739,38532.0
2015-07-07 12:30:00,93.97,94.37,93.92,94.37,38910.0,62.8805,63.1482,62.8471,63.1482,38910.0
2015-07-07 13:00:00,94.34,94.44,94.14,94.26,36588.0,63.1281,63.195,62.9943,63.0746,36588.0
2015-07-07 13:30:00,94.27,94.29,94.06,94.09,28070.0,63.0813,63.0947,62.9408,62.9608,28070.0
2015-07-07 14:00:00,94.08,94.19,93.95,94.09,44839.0,62.9541,63.0278,62.8672,62.9608,44839.0
2015-07-07 14:30:00,94.13,94.89,94.07,94.85,60382.0,62.9876,63.4962,62.9475,63.4694,60382.0
2015-07-07 15:00:00,94.83,94.98,94.7,94.91,105005.0,63.456,63.5564,63.369,63.5095,105005.0
2015-07-07 15:30:00,94.93,95.25,94.93,95.24,308820.0,63.5229,63.7371,63.5229,63.7304,308820.0
2015-07-08 09:30:00,94.55,94.98,94.08,94.28,37615.0,63.2687,63.5564,62.9541,63.088,37615.0
2015-07-08 10:00:00,94.14,94.36,94.02,94.32,30667.0,62.9943,63.1415,62.914,63.1147,30667.0
2015-07-08 10:30:00,94.32,94.89,94.18,94.81,74080.0,63.1147,63.4962,63.0211,63.4426,74080.0
2015-07-08 11:00:00,94.77,94.77,94.43,94.52,86584.0,63.4159,63.4159,63.1884,63.2486,86584.0
2015-07-08 11:30:00,94.51,94.6,94.33,94.4,67694.0,63.2419,63.3021,63.1214,63.1683,67694.0
2015-07-08 12:00:00,94.41,94.82,94.41,94.72,54071.0,63.175,63.4493,63.175,63.3824,54071.0
2015-07-08 12:30:00,94.75,94.86,94.54,94.81,33071.0,63.4025,63.4761,63.262,63.4426,33071.0
2015-07-08 13:00:00,94.81,94.99,94.64,94.98,197457.0,63.4426,63.5631,63.3289,63.5564,197457.0
2015-07-08 13:30:00,94.97,95.1,94.79,95.01,216331.0,63.5497,63.6367,63.4292,63.5765,216331.0
2015-07-08 14:00:00,94.99,95.12,94.85,94.98,68853.0,63.5631,63.6501,63.4694,63.5564,68853.0
2015-07-08 14:30:00,94.97,95.07,94.81,94.89,186903.0,63.5497,63.6166,63.4426,63.4962,186903.0
2015-07-08 15:00:00,94.9,95.15,94.88,94.88,130097.0,63.5029,63.6701,63.4895,63.4895,130097.0
2015-07-08 15:30:00,94.88,95.18,94.86,95.01,302319.0,63.4895,63.6902,63.4761,63.5765,302319.0
2015-07-09 09:30:00,96.24,97.3,95.81,97.09,161887.0,64.3995,65.1088,64.1118,64.9683,161887.0
2015-07-09 10:00:00,97.08,97.57,96.91,96.92,148539.0,64.9616,65.2895,64.8479,64.8546,148539.0
2015-07-09 10:30:00,96.93,97.14,96.9,97.07,136083.0,64.8612,65.0018,64.8412,64.9549,136083.0
2015-07-09 11:00:00,97.07,97.11,96.87,97.01,52789.0,64.9549,64.9817,64.8211,64.9148,52789.0
2015-07-09 11:30:00,97.01,97.05,96.84,96.84,63297.0,64.9148,64.9415,64.801,64.801,63297.0
2015-07-09 12:00:00,96.82,96.88,96.72,96.82,79916.0,64.7876,64.8278,64.7207,64.7876,79916.0
2015-07-09 12:30:00,96.85,96.97,96.82,96.93,51226.0,64.8077,64.888,64.7876,64.8612,51226.0
2015-07-09 13:00:00,96.91,96.96,96.83,96.89,54825.0,64.8479,64.8813,64.7943,64.8345,54825.0
2015-07-09 13:30:00,96.89,97.14,96.87,97.1,44042.0,64.8345,65.0018,64.8211,64.975,44042.0
2015-07-09 14:00:00,97.09,97.09,96.86,96.99,49677.0,64.9683,64.9683,64.8144,64.9014,49677.0
2015-07-09 14:30:00,96.97,97.13,96.84,97.11,66851.0,64.888,64.9951,64.801,64.9817,66851.0
2015-07-09 15:00:00,97.09,97.23,97.06,97.11,80898.0,64.9683,65.062,64.9482,64.9817,80898.0
2015-07-09 15:30:00,97.11,97.21,96.94,96.97,242131.0,64.9817,65.0486,64.8679,64.888,242131.0
2015-07-10 09:30:00,98.36,99.02,98.05,98.51,159307.0,65.8181,66.2598,65.6107,65.9185,159307.0
2015-07-10 10:00:00,98.53,98.86,98.53,98.67,81783.0,65.9319,66.1527,65.9319,66.0256,81783.0
2015-07-10 10:30:00,98.66,98.86,98.52,98.86,79179.0,66.0189,66.1527,65.9252,66.1527,79179.0
2015-07-10 11:00:00,98.82,98.91,98.59,98.64,78978.0,66.1259,66.1862,65.972,66.0055,78978.0
2015-07-10 11:30:00,98.67,99.03,98.58,98.82,72657.0,66.0256,66.2665,65.9653,66.1259,72657.0
2015-07-10 12:00:00,98.82,98.85,98.71,98.75,30978.0,66.1259,66.146,66.0523,66.0791,30978.0
2015-07-10 12:30:00,98.75,98.75,98.55,98.72,32351.0,66.0791,66.0791,65.9453,66.059,32351.0
2015-07-10 13:00:00,98.73,98.9,98.71,98.87,39084.0,66.0657,66.1795,66.0523,66.1594,39084.0
2015-07-10 13:30:00,98.85,98.92,98.79,98.87,33988.0,66.146,66.1929,66.1059,66.1594,33988.0
2015-07-10 14:00:00,98.88,99.08,98.83,98.97,79981.0,66.1661,66.2999,66.1326,66.2263,79981.0
2015-07-10 14:30:00,99.0,99.16,98.94,99.11,105014.0,66.2464,66.3535,66.2062,66.32,105014.0
2015-07-10 15:00:00,99.11,99.21,98.85,98.85,236052.0,66.32,66.3869,66.146,66.146,236052.0
2015-07-10 15:30:00,98.85,98.89,98.47,98.51,456819.0,66.146,66.1728,65.8917,65.9185,456819.0
2015-07-13 09:30:00,99.35,99.75,98.87,98.95,85071.0,66.4806,66.7483,66.1594,66.2129,85071.0
2015-07-13 10:00:00,98.94,99.04,98.8,98.84,47489.0,66.2062,66.2732,66.1126,66.1393,47489.0
2015-07-13 10:30:00,98.84,98.94,98.76,98.78,53394.0,66.1393,66.2062,66.0858,66.0992,53394.0
2015-07-13 11:00:00,98.78,98.81,98.31,98.32,74885.0,66.0992,66.1193,65.7847,65.7914,74885.0
2015-07-13 11:30:00,98.32,98.45,98.26,98.41,67459.0,65.7914,65.8784,65.7512,65.8516,67459.0
2015-07-13 12:00:00,98.41,98.45,98.28,98.33,30551.0,65.8516,65.8784,65.7646,65.7981,30551.0
2015-07-13 12:30:00,98.34,98.35,98.15,98.16,26750.0,65.8048,65.8114,65.6776,65.6843,26750.0
2015-07-13 13:00:00,98.16,98.37,98.16,98.28,28616.0,65.6843,65.8248,65.6843,65.7646,28616.0
2015-07-13 13:30:00,98.3,98.37,98.14,98.14,35856.0,65.778,65.8248,65.6709,65.6709,35856.0
2015-07-13 14:00:00,98.15,98.22,98.13,98.19,56495.0,65.6776,65.7245,65.6642,65.7044,56495.0
2015-07-13 14:30:00,98.18,98.26,98.13,98.24,72554.0,65.6977,65.7512,65.6642,65.7378,72554.0
2015-07-13 15:00:00,98.23,98.29,98.13,98.2,97487.0,65.7311,65.7713,65.6642,65.7111,97487.0
2015-07-13 15:30:00,98.2,98.22,98.02,98.06,234372.0,65.7111,65.7245,65.5906,65.6174,234372.0
2015-07-14 09:30:00,98.26,98.26,97.19,97.4,84306.0,65.7512,65.7512,65.0352,65.1757,84306.0
2015-07-14 10:00:00,97.41,97.75,97.36,97.75,110568.0,65.1824,65.41,65.149,65.41,110568.0
2015-07-14 10:30:00,97.72,98.15,97.7,98.04,126089.0,65.3899,65.6776,65.3765,65.604,126089.0
2015-07-14 11:00:00,98.06,98.38,98.04,98.2,77196.0,65.6174,65.8315,65.604,65.7111,77196.0
2015-07-14 11:30:00,98.2,98.24,97.91,98.15,65667.0,65.7111,65.7378,65.517,65.6776,65667.0
2015-07-14 12:00:00,98.15,98.2,98.01,98.01,41346.0,65.6776,65.7111,65.5839,65.5839,41346.0
2015-07-14 12:30:00,98.02,98.02,97.8,97.99,36244.0,65.5906,65.5906,65.4434,65.5705,36244.0
2015-07-14 13:00:00,97.99,98.01,97.69,97.78,61389.0,65.5705,65.5839,65.3698,65.43,61389.0
2015-07-14 13:30:00,97.79,97.86,97.59,97.67,72475.0,65.4367,65.4836,65.3029,65.3564,72475.0
2015-07-14 14:00:00,97.66,97.75,97.53,97.54,92805.0,65.3497,65.41,65.2627,65.2694,92805.0
2015-07-14 14:30:00,97.54,97.56,97.3,97.51,120109.0,65.2694,65.2828,65.1088,65.2494,120109.0
2015-07-14 15:00:00,97.51,97.6,97.42,97.47,114116.0,65.2494,65.3096,65.1891,65.2226,114116.0
2015-07-14 15:30:00,97.47,97.47,97.14,97.2,259796.0,65.2226,65.2226,65.0018,65.0419,259796.0
2015-07-15 09:30:00,97.61,97.71,96.86,97.64,66263.0,65.3163,65.3832,64.8144,65.3363,66263.0
2015-07-15 10:00:00,97.64,98.01,97.5,97.85,51261.0,65.3363,65.5839,65.2427,65.4769,51261.0
2015-07-15 10:30:00,97.87,97.88,97.48,97.5,40282.0,65.4902,65.4969,65.2293,65.2427,40282.0
2015-07-15 11:00:00,97.49,97.58,97.39,97.48,57986.0,65.236,65.2962,65.1691,65.2293,57986.0
2015-07-15 11:30:00,97.48,97.56,97.38,97.38,38966.0,65.2293,65.2828,65.1624,65.1624,38966.0
2015-07-15 12:00:00,97.38,97.41,97.26,97.4,24190.0,65.1624,65.1824,65.0821,65.1757,24190.0
2015-07-15 12:30:00,97.39,97.59,97.34,97.58,40995.0,65.1691,65.3029,65.1356,65.2962,40995.0
2015-07-15 13:00:00,97.58,97.71,97.55,97.67,33455.0,65.2962,65.3832,65.2761,65.3564,33455.0
2015-07-15 13:30:00,97.67,97.75,97.64,97.7,30253.0,65.3564,65.41,65.3363,65.3765,30253.0
2015-07-15 14:00:00,97.7,97.84,97.63,97.77,35865.0,65.3765,65.4702,65.3297,65.4233,35865.0
2015-07-15 14:30:00,97.76,97.76,97.33,97.36,57884.0,65.4166,65.4166,65.1289,65.149,57884.0
2015-07-15 15:00:00,97.38,97.65,97.37,97.65,107158.0,65.1624,65.343,65.1557,65.343,107158.0
2015-07-15 15:30:00,97.65,97.95,97.64,97.81,319679.0,65.343,65.5438,65.3363,65.4501,319679.0
2015-07-16 09:30:00,98.1,99.05,97.87,98.82,103412.0,65.6442,66.2799,65.4902,66.1259,103412.0
2015-07-16 10:00:00,98.78,99.13,98.77,99.1,101864.0,66.0992,66.3334,66.0925,66.3133,101864.0
2015-07-16 10:30:00,99.09,99.14,98.8,99.05,114931.0,66.3066,66.3401,66.1126,66.2799,114931.0
2015-07-16 11:00:00,99.02,99.04,98.86,99.02,97782.0,66.2598,66.2732,66.1527,66.2598,97782.0
2015-07-16 11:30:00,99.03,99.04,98.83,98.95,98641.0,66.2665,66.2732,66.1326,66.2129,98641.0
2015-07-16 12:00:00,98.95,98.97,98.75,98.93,60341.0,66.2129,66.2263,66.0791,66.1996,60341.0
2015-07-16 12:30:00,98.95,99.03,98.78,98.86,71842.0,66.2129,66.2665,66.0992,66.1527,71842.0
2015-07-16 13:00:00,98.86,98.9,98.74,98.75,60985.0,66.1527,66.1795,66.0724,66.0791,60985.0
2015-07-16 13:30:00,98.76,98.95,98.72,98.92,116132.0,66.0858,66.2129,66.059,66.1929,116132.0
2015-07-16 14:00:00,98.9,98.96,98.86,98.88,101425.0,66.1795,66.2196,66.1527,66.1661,101425.0
2015-07-16 14:30:00,98.88,98.93,98.73,98.89,166522.0,66.1661,66.1996,66.0657,66.1728,166522.0
2015-07-16 15:00:00,98.91,99.03,98.9,98.93,105658.0,66.1862,66.2665,66.1795,66.1996,105658.0
2015-07-16 15:30:00,98.92,99.21,98.92,99.18,335284.0,66.1929,66.3869,66.1929,66.3668,335284.0
2015-07-17 09:30:00,98.09,99.89,98.0,99.81,157644.0,65.6375,66.8419,65.5772,66.7884,157644.0
2015-07-17 10:00:00,99.8,99.87,99.26,99.35,95245.0,66.7817,66.8286,66.4204,66.4806,95245.0
2015-07-17 10:30:00,99.34,99.61,99.32,99.56,62387.0,66.4739,66.6546,66.4605,66.6211,62387.0
2015-07-17 11:00:00,99.55,99.82,99.55,99.76,63521.0,66.6144,66.7951,66.6144,66.755,63521.0
2015-07-17 11:30:00,99.78,99.9,99.72,99.79,70860.0,66.7683,66.8486,66.7282,66.775,70860.0
2015-07-17 12:00:00,99.76,99.81,99.65,99.76,59249.0,66.755,66.7884,66.6813,66.755,59249.0
2015-07-17 12:30:00,99.74,99.78,99.54,99.59,33462.0,66.7416,66.7683,66.6077,66.6412,33462.0
2015-07-17 13:00:00,99.59,99.67,99.52,99.52,36201.0,66.6412,66.6947,66.5944,66.5944,36201.0
2015-07-17 13:30:00,99.48,99.57,99.44,99.55,32978.0,66.5676,66.6278,66.5408,66.6144,32978.0
2015-07-17 14:00:00,99.55,99.59,99.49,99.53,96149.0,66.6144,66.6412,66.5743,66.601,96149.0
2015-07-17 14:30:00,99.53,99.57,99.43,99.55,53513.0,66.601,66.6278,66.5341,66.6144,53513.0
2015-07-17 15:00:00,99.53,99.62,99.5,99.62,44076.0,66.601,66.6613,66.581,66.6613,44076.0
2015-07-17 15:30:00,99.61,99.86,99.59,99.73,184992.0,66.6546,66.8219,66.6412,66.7349,184992.0
2015-07-20 09:30:00,98.27,100.32,98.02,99.87,89127.0,65.7579,67.1297,65.5906,66.8286,89127.0
2015-07-20 10:00:00,99.92,100.03,99.64,99.95,54937.0,66.862,66.9356,66.6747,66.8821,54937.0
2015-07-20 10:30:00,99.95,99.96,99.7,99.93,37141.0,66.8821,66.8888,66.7148,66.8687,37141.0
2015-07-20 11:00:00,99.96,100.05,99.88,100.01,61798.0,66.8888,66.949,66.8353,66.9222,61798.0
2015-07-20 11:30:00,100.03,100.16,99.98,100.04,32330.0,66.9356,67.0226,66.9022,66.9423,32330.0
2015-07-20 12:00:00,100.06,100.15,100.01,100.04,25621.0,66.9557,67.0159,66.9222,66.9423,25621.0
2015-07-20 12:30:00,100.05,100.1,100.0,100.03,29113.0,66.949,66.9825,66.9156,66.9356,29113.0
2015-07-20 13:00:00,100.04,100.18,100.01,100.13,45365.0,66.9423,67.036,66.9222,67.0025,45365.0
2015-07-20 13:30:00,100.13,100.18,100.0,100.01,60377.0,67.0025,67.036,66.9156,66.9222,60377.0
2015-07-20 14:00:00,100.03,100.1,99.98,100.09,78085.0,66.9356,66.9825,66.9022,66.9758,78085.0
2015-07-20 14:30:00,100.09,100.14,100.03,100.09,59318.0,66.9758,67.0092,66.9356,66.9758,59318.0
2015-07-20 15:00:00,100.11,100.12,99.98,99.98,116475.0,66.9892,66.9958,66.9022,66.9022,116475.0
2015-07-20 15:30:00,100.0,100.08,99.81,99.85,168547.0,66.9156,66.9691,66.7884,66.8152,168547.0
2015-07-21 09:30:00,100.03,100.83,99.94,100.82,157663.0,66.9356,67.4709,66.8754,67.4643,157663.0
2015-07-21 10:00:00,100.87,100.87,100.21,100.29,73180.0,67.4977,67.4977,67.0561,67.1096,73180.0
2015-07-21 10:30:00,100.28,100.37,99.84,99.86,114580.0,67.1029,67.1631,66.8085,66.8219,114580.0
2015-07-21 11:00:00,99.88,99.94,99.37,99.44,58275.0,66.8353,66.8754,66.494,66.5408,58275.0
2015-07-21 11:30:00,99.45,99.5,99.21,99.28,86787.0,66.5475,66.581,66.3869,66.4338,86787.0
2015-07-21 12:00:00,99.29,99.37,99.22,99.28,90648.0,66.4404,66.494,66.3936,66.4338,90648.0
2015-07-21 12:30:00,99.3,99.33,99.03,99.07,48329.0,66.4471,66.4672,66.2665,66.2932,48329.0
2015-07-21 13:00:00,99.07,99.07,98.83,98.83,56329.0,66.2932,66.2932,66.1326,66.1326,56329.0
2015-07-21 13:30:00,98.83,98.94,98.66,98.9,62613.0,66.1326,66.2062,66.0189,66.1795,62613.0
2015-07-21 14:00:00,98.89,98.93,98.67,98.86,70641.0,66.1728,66.1996,66.0256,66.1527,70641.0
2015-07-21 14:30:00,98.86,98.88,98.55,98.67,96389.0,66.1527,66.1661,65.9453,66.0256,96389.0
2015-07-21 15:00:00,98.7,98.83,98.58,98.81,87719.0,66.0456,66.1326,65.9653,66.1193,87719.0
2015-07-21 15:30:00,98.82,98.9,98.69,98.7,187801.0,66.1259,66.1795,66.039,66.0456,187801.0
2015-07-22 09:30:00,99.42,99.5,98.37,98.61,134428.0,66.5274,66.581,65.8248,65.9854,134428.0
2015-07-22 10:00:00,98.67,98.68,98.42,98.6,71977.0,66.0256,66.0323,65.8583,65.9787,71977.0
2015-07-22 10:30:00,98.62,98.63,98.33,98.49,78328.0,65.9921,65.9988,65.7981,65.9051,78328.0
2015-07-22 11:00:00,98.49,98.5,98.26,98.3,55620.0,65.9051,65.9118,65.7512,65.778,55620.0
2015-07-22 11:30:00,98.29,98.33,98.12,98.28,47820.0,65.7713,65.7981,65.6575,65.7646,47820.0
2015-07-22 12:00:00,98.28,98.35,98.13,98.35,52884.0,65.7646,65.8114,65.6642,65.8114,52884.0
2015-07-22 12:30:00,98.35,98.58,98.31,98.56,57119.0,65.8114,65.9653,65.7847,65.952,57119.0
2015-07-22 13:00:00,98.59,98.78,98.49,98.73,49252.0,65.972,66.0992,65.9051,66.0657,49252.0
2015-07-22 13:30:00,98.73,98.79,98.63,98.79,30660.0,66.0657,66.1059,65.9988,66.1059,30660.0
2015-07-22 14:00:00,98.75,98.88,98.73,98.76,34525.0,66.0791,66.1661,66.0657,66.0858,34525.0
2015-07-22 14:30:00,98.76,98.92,98.68,98.92,36081.0,66.0858,66.1929,66.0323,66.1929,36081.0
2015-07-22 15:00:00,98.91,98.97,98.79,98.9,55382.0,66.1862,66.2263,66.1059,66.1795,55382.0
2015-07-22 15:30:00,98.89,98.97,98.7,98.95,94715.0,66.1728,66.2263,66.0456,66.2129,94715.0
2015-07-23 09:30:00,98.48,98.61,97.36,97.39,122409.0,65.8984,65.9854,65.149,65.1691,122409.0
2015-07-23 10:00:00,97.39,97.76,97.39,97.49,102469.0,65.1691,65.4166,65.1691,65.236,102469.0
2015-07-23 10:30:00,97.47,97.49,97.04,97.04,73429.0,65.2226,65.236,64.9348,64.9348,73429.0
2015-07-23 11:00:00,97.05,97.05,96.75,96.78,160493.0,64.9415,64.9415,64.7408,64.7609,160493.0
2015-07-23 11:30:00,96.77,96.97,96.23,96.29,105083.0,64.7542,64.888,64.3928,64.433,105083.0
2015-07-23 12:00:00,96.28,96.34,96.1,96.27,61237.0,64.4263,64.4664,64.3058,64.4196,61237.0
2015-07-23 12:30:00,96.25,96.68,96.25,96.67,144129.0,64.4062,64.694,64.4062,64.6873,144129.0
2015-07-23 13:00:00,96.65,96.88,96.54,96.87,63825.0,64.6739,64.8278,64.6003,64.8211,63825.0
2015-07-23 13:30:00,96.85,96.88,96.61,96.63,118820.0,64.8077,64.8278,64.6471,64.6605,118820.0
2015-07-23 14:00:00,96.65,96.79,96.58,96.7,87628.0,64.6739,64.7676,64.627,64.7073,87628.0
2015-07-23 14:30:00,96.69,96.76,96.47,96.51,58159.0,64.7006,64.7475,64.5534,64.5802,58159.0
2015-07-23 15:00:00,96.51,96.78,96.48,96.7,196340.0,64.5802,64.7609,64.5601,64.7073,196340.0
2015-07-23 15:30:00,96.67,96.75,96.54,96.61,191926.0,64.6873,64.7408,64.6003,64.6471,191926.0
2015-07-24 09:30:00,96.39,97.57,96.2,97.49,89443.0,64.4999,65.2895,64.3728,65.236,89443.0
2015-07-24 10:00:00,97.47,97.51,97.05,97.16,75092.0,65.2226,65.2494,64.9415,65.0151,75092.0
2015-07-24 10:30:00,97.14,97.14,96.89,96.9,35140.0,65.0018,65.0018,64.8345,64.8412,35140.0
2015-07-24 11:00:00,96.89,97.09,96.84,97.04,44917.0,64.8345,64.9683,64.801,64.9348,44917.0
2015-07-24 11:30:00,97.07,97.1,96.76,96.8,34564.0,64.9549,64.975,64.7475,64.7743,34564.0
2015-07-24 12:00:00,96.83,96.87,96.74,96.83,14862.0,64.7943,64.8211,64.7341,64.7943,14862.0
2015-07-24 12:30:00,96.83,96.9,96.78,96.81,10447.0,64.7943,64.8412,64.7609,64.7809,10447.0
2015-07-24 13:00:00,96.79,96.95,96.79,96.95,15757.0,64.7676,64.8746,64.7676,64.8746,15757.0
2015-07-24 13:30:00,96.91,96.92,96.67,96.82,20436.0,64.8479,64.8546,64.6873,64.7876,20436.0
2015-07-24 14:00:00,96.83,96.83,96.39,96.53,43988.0,64.7943,64.7943,64.4999,64.5936,43988.0
2015-07-24 14:30:00,96.52,96.52,96.29,96.42,37106.0,64.5869,64.5869,64.433,64.52,37106.0
2015-07-24 15:00:00,96.41,96.7,96.37,96.54,61783.0,64.5133,64.7073,64.4865,64.6003,61783.0
2015-07-24 15:30:00,96.55,96.8,96.44,96.65,166238.0,64.607,64.7743,64.5334,64.6739,166238.0
2015-07-27 09:30:00,96.04,96.49,95.2,95.84,59028.0,64.2657,64.5668,63.7036,64.1319,59028.0
2015-07-27 10:00:00,95.79,95.86,95.59,95.74,39682.0,64.0984,64.1452,63.9646,64.0649,39682.0
2015-07-27 10:30:00,95.74,96.07,95.74,95.88,31919.0,64.0649,64.2858,64.0649,64.1586,31919.0
2015-07-27 11:00:00,95.86,96.11,95.57,95.57,29916.0,64.1452,64.3125,63.9512,63.9512,29916.0
2015-07-27 11:30:00,95.56,95.72,95.45,95.64,23379.0,63.9445,64.0516,63.8709,63.998,23379.0
2015-07-27 12:00:00,95.68,95.7,95.44,95.48,33104.0,64.0248,64.0382,63.8642,63.891,33104.0
2015-07-27 12:30:00,95.5,95.55,95.32,95.34,22331.0,63.9044,63.9378,63.7839,63.7973,22331.0
2015-07-27 13:00:00,95.36,95.44,95.26,95.31,22262.0,63.8107,63.8642,63.7438,63.7772,22262.0
2015-07-27 13:30:00,95.34,95.42,95.2,95.37,30131.0,63.7973,63.8508,63.7036,63.8174,30131.0
2015-07-27 14:00:00,95.38,95.64,95.34,95.57,21992.0,63.8241,63.998,63.7973,63.9512,21992.0
2015-07-27 14:30:00,95.6,95.64,95.45,95.6,35972.0,63.9713,63.998,63.8709,63.9713,35972.0
2015-07-27 15:00:00,95.6,95.65,95.5,95.51,51727.0,63.9713,64.0047,63.9044,63.911,51727.0
2015-07-27 15:30:00,95.52,95.61,95.38,95.55,164968.0,63.9177,63.978,63.8241,63.9378,164968.0
2015-07-28 09:30:00,96.3,96.3,95.43,95.84,54060.0,64.4397,64.4397,63.8575,64.1319,54060.0
2015-07-28 10:00:00,95.89,96.0,95.55,95.58,48982.0,64.1653,64.2389,63.9378,63.9579,48982.0
2015-07-28 10:30:00,95.53,95.59,95.4,95.53,37267.0,63.9244,63.9646,63.8374,63.9244,37267.0
2015-07-28 11:00:00,95.54,95.75,95.49,95.75,49869.0,63.9311,64.0716,63.8977,64.0716,49869.0
2015-07-28 11:30:00,95.75,95.95,95.75,95.83,67259.0,64.0716,64.2055,64.0716,64.1252,67259.0
2015-07-28 12:00:00,95.83,96.14,95.82,96.11,31181.0,64.1252,64.3326,64.1185,64.3125,31181.0
2015-07-28 12:30:00,96.11,96.41,96.03,96.3,36412.0,64.3125,64.5133,64.259,64.4397,36412.0
2015-07-28 13:00:00,96.3,96.43,96.22,96.43,21219.0,64.4397,64.5267,64.3861,64.5267,21219.0
2015-07-28 13:30:00,96.41,96.5,96.34,96.46,31330.0,64.5133,64.5735,64.4664,64.5467,31330.0
2015-07-28 14:00:00,96.44,96.59,96.29,96.34,88969.0,64.5334,64.6337,64.433,64.4664,88969.0
2015-07-28 14:30:00,96.32,96.35,96.2,96.33,107222.0,64.4531,64.4731,64.3728,64.4597,107222.0
2015-07-28 15:00:00,96.33,96.33,96.17,96.22,106904.0,64.4597,64.4597,64.3527,64.3861,106904.0
2015-07-28 15:30:00,96.23,96.32,96.09,96.16,237476.0,64.3928,64.4531,64.2992,64.346,237476.0
2015-07-29 09:30:00,95.94,96.35,95.56,95.86,86483.0,64.1988,64.4731,63.9445,64.1452,86483.0
2015-07-29 10:00:00,95.81,96.05,95.74,95.82,64282.0,64.1118,64.2724,64.0649,64.1185,64282.0
2015-07-29 10:30:00,95.8,96.22,95.69,96.04,84164.0,64.1051,64.3861,64.0315,64.2657,84164.0
2015-07-29 11:00:00,96.04,96.3,95.86,96.27,51141.0,64.2657,64.4397,64.1452,64.4196,51141.0
2015-07-29 11:30:00,96.28,96.58,96.27,96.47,50489.0,64.4263,64.627,64.4196,64.5534,50489.0
2015-07-29 12:00:00,96.45,96.74,96.43,96.71,33138.0,64.54,64.7341,64.5267,64.714,33138.0
2015-07-29 12:30:00,96.7,96.88,96.65,96.74,38787.0,64.7073,64.8278,64.6739,64.7341,38787.0
2015-07-29 13:00:00,96.72,96.75,96.39,96.54,41920.0,64.7207,64.7408,64.4999,64.6003,41920.0
2015-07-29 13:30:00,96.54,96.76,96.54,96.7,39962.0,64.6003,64.7475,64.6003,64.7073,39962.0
2015-07-29 14:00:00,96.72,96.86,96.13,96.48,82416.0,64.7207,64.8144,64.3259,64.5601,82416.0
2015-07-29 14:30:00,96.48,96.83,96.47,96.69,80229.0,64.5601,64.7943,64.5534,64.7006,80229.0
2015-07-29 15:00:00,96.75,97.0,96.61,96.89,104665.0,64.7408,64.9081,64.6471,64.8345,104665.0
2015-07-29 15:30:00,96.85,97.18,96.77,97.0,245771.0,64.8077,65.0285,64.7542,64.9081,245771.0
2015-07-30 09:30:00,96.86,97.92,96.81,97.0,104650.0,64.8144,65.5237,64.7809,64.9081,104650.0
2015-07-30 10:00:00,96.96,97.07,96.66,96.9,96887.0,64.8813,64.9549,64.6806,64.8412,96887.0
2015-07-30 10:30:00,96.96,97.03,96.39,96.64,79095.0,64.8813,64.9282,64.4999,64.6672,79095.0
2015-07-30 11:00:00,96.61,97.02,96.59,96.9,44432.0,64.6471,64.9215,64.6337,64.8412,44432.0
2015-07-30 11:30:00,96.89,97.06,96.68,96.95,64812.0,64.8345,64.9482,64.694,64.8746,64812.0
2015-07-30 12:00:00,96.99,97.09,96.94,96.98,27860.0,64.9014,64.9683,64.8679,64.8947,27860.0
2015-07-30 12:30:00,96.92,96.99,96.65,96.98,29239.0,64.8546,64.9014,64.6739,64.8947,29239.0
2015-07-30 13:00:00,96.97,97.18,96.97,97.01,80280.0,64.888,65.0285,64.888,64.9148,80280.0
2015-07-30 13:30:00,97.08,97.15,96.98,97.14,83079.0,64.9616,65.0085,64.8947,65.0018,83079.0
2015-07-30 14:00:00,97.13,97.13,96.96,97.03,103108.0,64.9951,64.9951,64.8813,64.9282,103108.0
2015-07-30 14:30:00,97.04,97.1,96.94,96.99,89381.0,64.9348,64.975,64.8679,64.9014,89381.0
2015-07-30 15:00:00,96.98,97.04,96.94,97.02,98253.0,64.8947,64.9348,64.8679,64.9215,98253.0
2015-07-30 15:30:00,97.03,97.07,96.95,97.0,215856.0,64.9282,64.9549,64.8746,64.9081,215856.0
2015-07-31 09:30:00,96.97,97.05,95.81,96.12,114771.0,64.888,64.9415,64.1118,64.3192,114771.0
2015-07-31 10:00:00,96.13,96.4,95.98,96.17,80925.0,64.3259,64.5066,64.2255,64.3527,80925.0
2015-07-31 10:30:00,96.15,96.37,96.08,96.25,125425.0,64.3393,64.4865,64.2925,64.4062,125425.0
2015-07-31 11:00:00,96.22,96.27,95.85,95.86,127354.0,64.3861,64.4196,64.1386,64.1452,127354.0
2015-07-31 11:30:00,95.87,96.23,95.73,96.03,47897.0,64.1519,64.3928,64.0583,64.259,47897.0
2015-07-31 12:00:00,96.04,96.06,95.85,95.88,23385.0,64.2657,64.2791,64.1386,64.1586,23385.0
2015-07-31 12:30:00,95.88,96.39,95.82,96.34,150109.0,64.1586,64.4999,64.1185,64.4664,150109.0
2015-07-31 13:00:00,96.34,96.4,96.22,96.35,29793.0,64.4664,64.5066,64.3861,64.4731,29793.0
2015-07-31 13:30:00,96.37,96.37,96.22,96.28,20945.0,64.4865,64.4865,64.3861,64.4263,20945.0
2015-07-31 14:00:00,96.27,96.33,96.16,96.28,34370.0,64.4196,64.4597,64.346,64.4263,34370.0
2015-07-31 14:30:00,96.26,96.34,96.04,96.18,49468.0,64.4129,64.4664,64.2657,64.3594,49468.0
2015-07-31 15:00:00,96.2,96.29,96.12,96.21,56204.0,64.3728,64.433,64.3192,64.3795,56204.0
2015-07-31 15:30:00,96.22,96.31,95.98,96.04,202382.0,64.3861,64.4464,64.2255,64.2657,202382.0
2015-08-03 09:30:00,96.37,97.11,96.14,96.95,94110.0,64.4865,64.9817,64.3326,64.8746,94110.0
2015-08-03 10:00:00,96.98,97.06,96.51,96.64,86676.0,64.8947,64.9482,64.5802,64.6672,86676.0
2015-08-03 10:30:00,96.63,96.82,96.44,96.61,186253.0,64.6605,64.7876,64.5334,64.6471,186253.0
2015-08-03 11:00:00,96.61,96.9,96.48,96.89,45153.0,64.6471,64.8412,64.5601,64.8345,45153.0
2015-08-03 11:30:00,96.87,97.02,96.71,97.0,72209.0,64.8211,64.9215,64.714,64.9081,72209.0
2015-08-03 12:00:00,97.02,97.05,96.84,97.0,72477.0,64.9215,64.9415,64.801,64.9081,72477.0
2015-08-03 12:30:00,97.0,97.0,96.48,96.51,32373.0,64.9081,64.9081,64.5601,64.5802,32373.0
2015-08-03 13:00:00,96.52,96.52,96.26,96.31,29140.0,64.5869,64.5869,64.4129,64.4464,29140.0
2015-08-03 13:30:00,96.32,96.44,96.26,96.31,24390.0,64.4531,64.5334,64.4129,64.4464,24390.0
2015-08-03 14:00:00,96.3,96.41,96.18,96.24,44352.0,64.4397,64.5133,64.3594,64.3995,44352.0
2015-08-03 14:30:00,96.28,96.51,96.2,96.33,48404.0,64.4263,64.5802,64.3728,64.4597,48404.0
2015-08-03 15:00:00,96.35,96.64,96.33,96.61,61558.0,64.4731,64.6672,64.4597,64.6471,61558.0
2015-08-03 15:30:00,96.63,97.03,96.6,96.98,108994.0,64.6605,64.9282,64.6404,64.8947,108994.0
2015-08-04 09:30:00,96.86,97.21,96.15,97.15,57509.0,64.8144,65.0486,64.3393,65.0085,57509.0
2015-08-04 10:00:00,97.14,97.15,96.91,97.14,96106.0,65.0018,65.0085,64.8479,65.0018,96106.0
2015-08-04 10:30:00,97.13,97.17,96.92,96.97,75171.0,64.9951,65.0218,64.8546,64.888,75171.0
2015-08-04 11:00:00,96.99,97.05,96.71,96.75,39806.0,64.9014,64.9415,64.714,64.7408,39806.0
2015-08-04 11:30:00,96.72,97.0,96.71,96.74,25139.0,64.7207,64.9081,64.714,64.7341,25139.0
2015-08-04 12:00:00,96.74,96.75,96.58,96.58,38309.0,64.7341,64.7408,64.627,64.627,38309.0
2015-08-04 12:30:00,96.58,96.68,96.33,96.33,25487.0,64.627,64.694,64.4597,64.4597,25487.0
2015-08-04 13:00:00,96.33,96.53,96.25,96.48,38263.0,64.4597,64.5936,64.4062,64.5601,38263.0
2015-08-04 13:30:00,96.49,96.82,96.34,96.34,101716.0,64.5668,64.7876,64.4664,64.4664,101716.0
2015-08-04 14:00:00,96.36,96.45,96.23,96.43,41578.0,64.4798,64.54,64.3928,64.5267,41578.0
2015-08-04 14:30:00,96.41,96.65,96.37,96.6,37265.0,64.5133,64.6739,64.4865,64.6404,37265.0
2015-08-04 15:00:00,96.61,96.7,96.52,96.63,71307.0,64.6471,64.7073,64.5869,64.6605,71307.0
2015-08-04 15:30:00,96.7,96.78,96.48,96.69,157893.0,64.7073,64.7609,64.5601,64.7006,157893.0
2015-08-05 09:30:00,97.65,97.65,96.9,96.99,82148.0,65.343,65.343,64.8412,64.9014,82148.0
2015-08-05 10:00:00,97.01,97.42,96.99,97.36,94540.0,64.9148,65.1891,64.9014,65.149,94540.0
2015-08-05 10:30:00,97.32,97.4,97.1,97.35,123731.0,65.1222,65.1757,64.975,65.1423,123731.0
2015-08-05 11:00:00,97.36,97.45,97.25,97.34,131816.0,65.149,65.2092,65.0754,65.1356,131816.0
2015-08-05 11:30:00,97.34,97.4,97.07,97.07,56656.0,65.1356,65.1757,64.9549,64.9549,56656.0
2015-08-05 12:00:00,97.1,97.21,97.04,97.11,40544.0,64.975,65.0486,64.9348,64.9817,40544.0
2015-08-05 12:30:00,97.11,97.23,97.03,97.22,45172.0,64.9817,65.062,64.9282,65.0553,45172.0
2015-08-05 13:00:00,97.22,97.25,97.05,97.25,56982.0,65.0553,65.0754,64.9415,65.0754,56982.0
2015-08-05 13:30:00,97.25,97.52,97.2,97.44,88795.0,65.0754,65.256,65.0419,65.2025,88795.0
2015-08-05 14:00:00,97.44,98.05,97.39,98.04,91525.0,65.2025,65.6107,65.1691,65.604,91525.0
2015-08-05 14:30:00,98.04,98.05,97.83,98.0,85397.0,65.604,65.6107,65.4635,65.5772,85397.0
2015-08-05 15:00:00,98.01,98.03,97.87,97.97,121378.0,65.5839,65.5973,65.4902,65.5572,121378.0
2015-08-05 15:30:00,97.97,98.08,97.8,97.86,286075.0,65.5572,65.6308,65.4434,65.4836,286075.0
2015-08-06 09:30:00,98.27,98.27,97.83,97.92,99322.0,65.7579,65.7579,65.4635,65.5237,99322.0
2015-08-06 10:00:00,97.98,98.09,97.85,97.92,63277.0,65.5639,65.6375,65.4769,65.5237,63277.0
2015-08-06 10:30:00,97.92,98.0,97.85,97.92,51786.0,65.5237,65.5772,65.4769,65.5237,51786.0
2015-08-06 11:00:00,97.96,98.03,97.8,97.82,59292.0,65.5505,65.5973,65.4434,65.4568,59292.0
2015-08-06 11:30:00,97.82,97.85,97.17,97.19,52216.0,65.4568,65.4769,65.0218,65.0352,52216.0
2015-08-06 12:00:00,97.16,97.25,96.78,96.86,82767.0,65.0151,65.0754,64.7609,64.8144,82767.0
2015-08-06 12:30:00,96.86,96.88,96.51,96.62,89795.0,64.8144,64.8278,64.5802,64.6538,89795.0
2015-08-06 13:00:00,96.62,97.09,96.58,97.01,57666.0,64.6538,64.9683,64.627,64.9148,57666.0
2015-08-06 13:30:00,97.04,97.13,96.82,96.83,53489.0,64.9348,64.9951,64.7876,64.7943,53489.0
2015-08-06 14:00:00,96.82,97.14,96.8,97.1,28694.0,64.7876,65.0018,64.7743,64.975,28694.0
2015-08-06 14:30:00,97.1,97.18,97.05,97.07,37306.0,64.975,65.0285,64.9415,64.9549,37306.0
2015-08-06 15:00:00,97.09,97.23,97.04,97.05,55538.0,64.9683,65.062,64.9348,64.9415,55538.0
2015-08-06 15:30:00,97.04,97.24,97.0,97.09,130070.0,64.9348,65.0687,64.9081,64.9683,130070.0
2015-08-07 09:30:00,96.97,97.41,96.73,96.95,40680.0,64.888,65.1824,64.7274,64.8746,40680.0
2015-08-07 10:00:00,96.87,97.31,96.84,97.04,54000.0,64.8211,65.1155,64.801,64.9348,54000.0
2015-08-07 10:30:00,97.06,97.3,96.97,96.97,55765.0,64.9482,65.1088,64.888,64.888,55765.0
2015-08-07 11:00:00,97.0,97.15,96.65,96.7,43040.0,64.9081,65.0085,64.6739,64.7073,43040.0
2015-08-07 11:30:00,96.65,96.7,96.46,96.61,35504.0,64.6739,64.7073,64.5467,64.6471,35504.0
2015-08-07 12:00:00,96.62,96.91,96.62,96.91,34974.0,64.6538,64.8479,64.6538,64.8479,34974.0
2015-08-07 12:30:00,96.91,96.91,96.62,96.71,31461.0,64.8479,64.8479,64.6538,64.714,31461.0
2015-08-07 13:00:00,96.67,96.68,96.41,96.58,24390.0,64.6873,64.694,64.5133,64.627,24390.0
2015-08-07 13:30:00,96.57,96.85,96.57,96.82,29795.0,64.6203,64.8077,64.6203,64.7876,29795.0
2015-08-07 14:00:00,96.8,97.03,96.79,96.94,28990.0,64.7743,64.9282,64.7676,64.8679,28990.0
2015-08-07 14:30:00,96.97,97.23,96.97,97.21,29063.0,64.888,65.062,64.888,65.0486,29063.0
2015-08-07 15:00:00,97.22,97.24,97.09,97.2,76652.0,65.0553,65.0687,64.9683,65.0419,76652.0
2015-08-07 15:30:00,97.22,97.41,97.12,97.25,149618.0,65.0553,65.1824,64.9884,65.0754,149618.0
2015-08-10 09:30:00,98.13,98.36,97.62,98.15,99984.0,65.6642,65.8181,65.323,65.6776,99984.0
2015-08-10 10:00:00,98.16,98.33,98.06,98.27,67801.0,65.6843,65.7981,65.6174,65.7579,67801.0
2015-08-10 10:30:00,98.23,98.25,97.99,98.16,48764.0,65.7311,65.7445,65.5705,65.6843,48764.0
2015-08-10 11:00:00,98.18,98.39,98.09,98.11,47103.0,65.6977,65.8382,65.6375,65.6508,47103.0
2015-08-10 11:30:00,98.11,98.31,98.03,98.06,36703.0,65.6508,65.7847,65.5973,65.6174,36703.0
2015-08-10 12:00:00,98.09,98.25,98.01,98.21,35321.0,65.6375,65.7445,65.5839,65.7178,35321.0
2015-08-10 12:30:00,98.21,98.29,98.19,98.22,26617.0,65.7178,65.7713,65.7044,65.7245,26617.0
2015-08-10 13:00:00,98.22,98.34,98.2,98.28,29499.0,65.7245,65.8048,65.7111,65.7646,29499.0
2015-08-10 13:30:00,98.28,98.36,98.22,98.26,31530.0,65.7646,65.8181,65.7245,65.7512,31530.0
2015-08-10 14:00:00,98.28,98.32,98.21,98.25,41025.0,65.7646,65.7914,65.7178,65.7445,41025.0
2015-08-10 14:30:00,98.26,98.29,98.02,98.09,44337.0,65.7512,65.7713,65.5906,65.6375,44337.0
2015-08-10 15:00:00,98.1,98.18,98.06,98.08,47606.0,65.6442,65.6977,65.6174,65.6308,47606.0
2015-08-10 15:30:00,98.08,98.2,97.99,98.0,146102.0,65.6308,65.7111,65.5705,65.5772,146102.0
2015-08-11 09:30:00,97.58,97.72,97.05,97.51,90888.0,65.2962,65.3899,64.9415,65.2494,90888.0
2015-08-11 10:00:00,97.5,97.89,97.44,97.86,75372.0,65.2427,65.5036,65.2025,65.4836,75372.0
2015-08-11 10:30:00,97.82,97.95,97.75,97.76,81440.0,65.4568,65.5438,65.41,65.4166,81440.0
2015-08-11 11:00:00,97.75,97.79,97.46,97.48,59933.0,65.41,65.4367,65.2159,65.2293,59933.0
2015-08-11 11:30:00,97.49,97.49,96.96,96.99,48025.0,65.236,65.236,64.8813,64.9014,48025.0
2015-08-11 12:00:00,97.01,97.06,96.8,96.91,36221.0,64.9148,64.9482,64.7743,64.8479,36221.0
2015-08-11 12:30:00,96.93,97.24,96.91,97.1,42270.0,64.8612,65.0687,64.8479,64.975,42270.0
2015-08-11 13:00:00,97.09,97.14,96.99,97.06,27043.0,64.9683,65.0018,64.9014,64.9482,27043.0
2015-08-11 13:30:00,97.04,97.23,97.02,97.1,26749.0,64.9348,65.062,64.9215,64.975,26749.0
2015-08-11 14:00:00,97.09,97.16,96.92,97.09,39603.0,64.9683,65.0151,64.8546,64.9683,39603.0
2015-08-11 14:30:00,97.08,97.26,97.06,97.21,34738.0,64.9616,65.0821,64.9482,65.0486,34738.0
2015-08-11 15:00:00,97.25,97.37,97.13,97.36,64674.0,65.0754,65.1557,64.9951,65.149,64674.0
2015-08-11 15:30:00,97.38,97.51,97.21,97.25,311045.0,65.1624,65.2494,65.0486,65.0754,311045.0
2015-08-12 09:30:00,96.74,96.79,95.62,95.79,82479.0,64.7341,64.7676,63.9846,64.0984,82479.0
2015-08-12 10:00:00,95.77,95.77,95.01,95.29,77431.0,64.085,64.085,63.5765,63.7638,77431.0
2015-08-12 10:30:00,95.3,95.87,95.28,95.6,77298.0,63.7705,64.1519,63.7571,63.9713,77298.0
2015-08-12 11:00:00,95.63,95.75,95.33,95.5,73994.0,63.9913,64.0716,63.7906,63.9044,73994.0
2015-08-12 11:30:00,95.5,95.56,95.04,95.05,37122.0,63.9044,63.9445,63.5965,63.6032,37122.0
2015-08-12 12:00:00,95.09,95.44,95.08,95.43,67232.0,63.63,63.8642,63.6233,63.8575,67232.0
2015-08-12 12:30:00,95.45,95.62,95.33,95.58,109323.0,63.8709,63.9846,63.7906,63.9579,109323.0
2015-08-12 13:00:00,95.61,96.15,95.6,96.05,41373.0,63.978,64.3393,63.9713,64.2724,41373.0
2015-08-12 13:30:00,96.05,96.49,96.02,96.43,32263.0,64.2724,64.5668,64.2523,64.5267,32263.0
2015-08-12 14:00:00,96.43,96.56,96.22,96.26,56244.0,64.5267,64.6137,64.3861,64.4129,56244.0
2015-08-12 14:30:00,96.26,96.83,96.26,96.82,53068.0,64.4129,64.7943,64.4129,64.7876,53068.0
2015-08-12 15:00:00,96.85,97.1,96.78,97.1,116589.0,64.8077,64.975,64.7609,64.975,116589.0
2015-08-12 15:30:00,97.11,97.15,96.92,97.05,264577.0,64.9817,65.0085,64.8546,64.9415,264577.0
2015-08-13 09:30:00,96.94,97.4,96.18,96.7,47561.0,64.8679,65.1757,64.3594,64.7073,47561.0
2015-08-13 10:00:00,96.68,97.18,96.55,97.15,52654.0,64.694,65.0285,64.607,65.0085,52654.0
2015-08-13 10:30:00,97.18,97.51,97.15,97.25,363117.0,65.0285,65.2494,65.0085,65.0754,363117.0
2015-08-13 11:00:00,97.24,97.39,97.01,97.22,48083.0,65.0687,65.1691,64.9148,65.0553,48083.0
2015-08-13 11:30:00,97.22,97.43,97.14,97.33,56833.0,65.0553,65.1958,65.0018,65.1289,56833.0
2015-08-13 12:00:00,97.36,97.6,97.36,97.57,74474.0,65.149,65.3096,65.149,65.2895,74474.0
2015-08-13 12:30:00,97.56,97.75,97.53,97.69,52513.0,65.2828,65.41,65.2627,65.3698,52513.0
2015-08-13 13:00:00,97.67,97.91,97.64,97.73,46819.0,65.3564,65.517,65.3363,65.3966,46819.0
2015-08-13 13:30:00,97.74,97.79,97.64,97.76,46787.0,65.4033,65.4367,65.3363,65.4166,46787.0
2015-08-13 14:00:00,97.76,97.87,97.66,97.81,80693.0,65.4166,65.4902,65.3497,65.4501,80693.0
2015-08-13 14:30:00,97.81,98.04,97.74,97.99,133283.0,65.4501,65.604,65.4033,65.5705,133283.0
2015-08-13 15:00:00,97.98,98.03,97.87,97.9,75960.0,65.5639,65.5973,65.4902,65.5103,75960.0
2015-08-13 15:30:00,97.89,97.92,97.64,97.69,154355.0,65.5036,65.5237,65.3363,65.3698,154355.0
2015-08-14 09:30:00,97.85,98.26,97.44,97.95,56926.0,65.4769,65.7512,65.2025,65.5438,56926.0
2015-08-14 10:00:00,97.96,98.12,97.71,97.72,85244.0,65.5505,65.6575,65.3832,65.3899,85244.0
2015-08-14 10:30:00,97.72,97.85,97.67,97.74,79583.0,65.3899,65.4769,65.3564,65.4033,79583.0
2015-08-14 11:00:00,97.71,97.79,97.45,97.5,81381.0,65.3832,65.4367,65.2092,65.2427,81381.0
2015-08-14 11:30:00,97.53,97.78,97.47,97.59,72733.0,65.2627,65.43,65.2226,65.3029,72733.0
2015-08-14 12:00:00,97.59,97.78,97.58,97.74,32951.0,65.3029,65.43,65.2962,65.4033,32951.0
2015-08-14 12:30:00,97.7,97.77,97.55,97.59,37579.0,65.3765,65.4233,65.2761,65.3029,37579.0
2015-08-14 13:00:00,97.58,97.77,97.54,97.75,33266.0,65.2962,65.4233,65.2694,65.41,33266.0
2015-08-14 13:30:00,97.77,97.82,97.6,97.76,33880.0,65.4233,65.4568,65.3096,65.4166,33880.0
2015-08-14 14:00:00,97.75,97.79,97.68,97.75,39206.0,65.41,65.4367,65.3631,65.41,39206.0
2015-08-14 14:30:00,97.74,97.81,97.71,97.81,54390.0,65.4033,65.4501,65.3832,65.4501,54390.0
2015-08-14 15:00:00,97.81,98.0,97.77,97.97,108523.0,65.4501,65.5772,65.4233,65.5572,108523.0
2015-08-14 15:30:00,97.97,98.2,97.95,98.16,173716.0,65.5572,65.7111,65.5438,65.6843,173716.0
2015-08-17 09:30:00,97.65,98.07,97.32,97.5,101387.0,65.343,65.6241,65.1222,65.2427,101387.0
2015-08-17 10:00:00,97.55,97.67,97.22,97.39,50106.0,65.2761,65.3564,65.0553,65.1691,50106.0
2015-08-17 10:30:00,97.39,97.86,97.37,97.78,58054.0,65.1691,65.4836,65.1557,65.43,58054.0
2015-08-17 11:00:00,97.78,97.85,97.66,97.7,49882.0,65.43,65.4769,65.3497,65.3765,49882.0
2015-08-17 11:30:00,97.67,97.8,97.63,97.79,48691.0,65.3564,65.4434,65.3297,65.4367,48691.0
2015-08-17 12:00:00,97.77,97.88,97.71,97.84,73431.0,65.4233,65.4969,65.3832,65.4702,73431.0
2015-08-17 12:30:00,97.85,98.03,97.8,98.03,51920.0,65.4769,65.5973,65.4434,65.5973,51920.0
2015-08-17 13:00:00,98.04,98.23,97.97,98.19,51719.0,65.604,65.7311,65.5572,65.7044,51719.0
2015-08-17 13:30:00,98.2,98.21,98.13,98.15,43393.0,65.7111,65.7178,65.6642,65.6776,43393.0
2015-08-17 14:00:00,98.15,98.19,98.1,98.1,32317.0,65.6776,65.7044,65.6442,65.6442,32317.0
2015-08-17 14:30:00,98.11,98.29,98.11,98.29,42608.0,65.6508,65.7713,65.6508,65.7713,42608.0
2015-08-17 15:00:00,98.28,98.37,98.24,98.3,43882.0,65.7646,65.8248,65.7378,65.778,43882.0
2015-08-17 15:30:00,98.3,98.36,98.2,98.25,136049.0,65.778,65.8181,65.7111,65.7445,136049.0
2015-08-18 09:30:00,98.27,98.67,98.26,98.52,76884.0,65.7579,66.0256,65.7512,65.9252,76884.0
2015-08-18 10:00:00,98.6,98.6,98.18,98.29,41701.0,65.9787,65.9787,65.6977,65.7713,41701.0
2015-08-18 10:30:00,98.29,98.37,98.17,98.32,35761.0,65.7713,65.8248,65.691,65.7914,35761.0
2015-08-18 11:00:00,98.35,98.45,98.15,98.38,28269.0,65.8114,65.8784,65.6776,65.8315,28269.0
2015-08-18 11:30:00,98.35,98.46,98.22,98.44,69712.0,65.8114,65.8851,65.7245,65.8717,69712.0
2015-08-18 12:00:00,98.42,98.42,98.24,98.37,139348.0,65.8583,65.8583,65.7378,65.8248,139348.0
2015-08-18 12:30:00,98.37,98.4,98.17,98.17,25669.0,65.8248,65.8449,65.691,65.691,25669.0
2015-08-18 13:00:00,98.17,98.24,98.08,98.2,31485.0,65.691,65.7378,65.6308,65.7111,31485.0
2015-08-18 13:30:00,98.19,98.21,98.06,98.12,38449.0,65.7044,65.7178,65.6174,65.6575,38449.0
2015-08-18 14:00:00,98.11,98.17,98.02,98.15,60681.0,65.6508,65.691,65.5906,65.6776,60681.0
2015-08-18 14:30:00,98.15,98.2,98.06,98.16,62940.0,65.6776,65.7111,65.6174,65.6843,62940.0
2015-08-18 15:00:00,98.16,98.32,98.06,98.18,121918.0,65.6843,65.7914,65.6174,65.6977,121918.0
2015-08-18 15:30:00,98.19,98.37,98.1,98.29,172382.0,65.7044,65.8248,65.6442,65.7713,172382.0
2015-08-19 09:30:00,98.04,98.25,96.98,97.0,102596.0,65.604,65.7445,64.8947,64.9081,102596.0
2015-08-19 10:00:00,97.01,97.2,96.64,96.76,78535.0,64.9148,65.0419,64.6672,64.7475,78535.0
2015-08-19 10:30:00,96.74,96.9,96.5,96.69,120853.0,64.7341,64.8412,64.5735,64.7006,120853.0
2015-08-19 11:00:00,96.69,96.95,96.69,96.93,123580.0,64.7006,64.8746,64.7006,64.8612,123580.0
2015-08-19 11:30:00,96.95,97.19,96.94,97.12,80289.0,64.8746,65.0352,64.8679,64.9884,80289.0
2015-08-19 12:00:00,97.12,97.22,97.02,97.14,70026.0,64.9884,65.0553,64.9215,65.0018,70026.0
2015-08-19 12:30:00,97.13,97.32,97.12,97.28,58865.0,64.9951,65.1222,64.9884,65.0954,58865.0
2015-08-19 13:00:00,97.29,97.6,97.25,97.48,75806.0,65.1021,65.3096,65.0754,65.2293,75806.0
2015-08-19 13:30:00,97.43,97.71,97.17,97.22,96026.0,65.1958,65.3832,65.0218,65.0553,96026.0
2015-08-19 14:00:00,97.28,97.97,97.24,97.65,93501.0,65.0954,65.5572,65.0687,65.343,93501.0
2015-08-19 14:30:00,97.69,97.73,97.18,97.3,90280.0,65.3698,65.3966,65.0285,65.1088,90280.0
2015-08-19 15:00:00,97.31,97.53,97.13,97.5,98337.0,65.1155,65.2627,64.9951,65.2427,98337.0
2015-08-19 15:30:00,97.51,97.6,97.2,97.23,327695.0,65.2494,65.3096,65.0419,65.062,327695.0
2015-08-20 09:30:00,96.26,96.83,95.45,95.53,106416.0,64.4129,64.7943,63.8709,63.9244,106416.0
2015-08-20 10:00:00,95.56,95.9,95.42,95.87,91648.0,63.9445,64.172,63.8508,64.1519,91648.0
2015-08-20 10:30:00,95.88,96.76,95.84,96.65,94476.0,64.1586,64.7475,64.1319,64.6739,94476.0
2015-08-20 11:00:00,96.65,97.03,96.61,96.95,68642.0,64.6739,64.9282,64.6471,64.8746,68642.0
2015-08-20 11:30:00,96.95,97.04,96.65,97.03,75980.0,64.8746,64.9348,64.6739,64.9282,75980.0
2015-08-20 12:00:00,97.02,97.04,96.6,96.7,77573.0,64.9215,64.9348,64.6404,64.7073,77573.0
2015-08-20 12:30:00,96.68,96.75,96.52,96.64,80919.0,64.694,64.7408,64.5869,64.6672,80919.0
2015-08-20 13:00:00,96.63,96.76,96.52,96.7,84784.0,64.6605,64.7475,64.5869,64.7073,84784.0
2015-08-20 13:30:00,96.7,97.03,96.67,96.97,108457.0,64.7073,64.9282,64.6873,64.888,108457.0
2015-08-20 14:00:00,96.94,97.02,96.82,96.87,88192.0,64.8679,64.9215,64.7876,64.8211,88192.0
2015-08-20 14:30:00,96.88,96.9,96.47,96.58,91869.0,64.8278,64.8412,64.5534,64.627,91869.0
2015-08-20 15:00:00,96.57,96.58,96.14,96.55,157975.0,64.6203,64.627,64.3326,64.607,157975.0
2015-08-20 15:30:00,96.56,96.74,96.05,96.05,397009.0,64.6137,64.7341,64.2724,64.2724,397009.0
2015-08-21 09:30:00,95.43,95.63,94.22,94.54,208660.0,63.8575,63.9913,63.0478,63.262,208660.0
2015-08-21 10:00:00,94.52,95.05,94.29,94.3,79856.0,63.2486,63.6032,63.0947,63.1014,79856.0
2015-08-21 10:30:00,94.28,94.39,93.7,93.85,108375.0,63.088,63.1616,62.6999,62.8002,108375.0
2015-08-21 11:00:00,93.84,93.87,93.18,93.56,118250.0,62.7936,62.8136,62.3519,62.6062,118250.0
2015-08-21 11:30:00,93.53,93.57,93.14,93.52,103633.0,62.5861,62.6129,62.3251,62.5794,103633.0
2015-08-21 12:00:00,93.48,93.92,93.35,93.47,72981.0,62.5527,62.8471,62.4657,62.546,72981.0
2015-08-21 12:30:00,93.47,93.64,93.1,93.1,83415.0,62.546,62.6597,62.2984,62.2984,83415.0
2015-08-21 13:00:00,93.15,93.56,93.05,93.56,57318.0,62.3318,62.6062,62.2649,62.6062,57318.0
2015-08-21 13:30:00,93.59,93.68,93.37,93.5,80132.0,62.6263,62.6865,62.479,62.566,80132.0
2015-08-21 14:00:00,93.5,93.61,92.92,93.01,119876.0,62.566,62.6396,62.1779,62.2382,119876.0
2015-08-21 14:30:00,93.02,93.14,92.22,92.45,124935.0,62.2448,62.3251,61.7095,61.8634,124935.0
2015-08-21 15:00:00,92.44,92.65,92.09,92.38,171557.0,61.8567,61.9973,61.6225,61.8166,171557.0
2015-08-21 15:30:00,92.42,92.45,91.6,91.66,607989.0,61.8434,61.8634,61.2946,61.3348,607989.0
2015-08-24 09:30:00,88.46,89.87,84.33,88.19,368127.0,59.1935,60.137,56.4299,59.0128,368127.0
2015-08-24 10:00:00,88.19,89.83,87.78,89.06,181136.0,59.0128,60.1102,58.7385,59.595,181136.0
2015-08-24 10:30:00,89.01,90.13,88.3,90.05,318124.0,59.5615,60.311,59.0864,60.2575,318124.0
2015-08-24 11:00:00,90.04,90.06,89.26,89.58,158811.0,60.2508,60.2641,59.7288,59.9429,158811.0
2015-08-24 11:30:00,89.55,91.04,89.51,91.0,170888.0,59.9229,60.9199,59.8961,60.8932,170888.0
2015-08-24 12:00:00,90.97,91.55,90.52,91.5,128325.0,60.8731,61.2612,60.572,61.2277,128325.0
2015-08-24 12:30:00,91.48,91.6,90.76,90.97,120194.0,61.2143,61.2946,60.7326,60.8731,120194.0
2015-08-24 13:00:00,90.97,91.38,90.36,90.57,201136.0,60.8731,61.1474,60.4649,60.6054,201136.0
2015-08-24 13:30:00,90.49,90.56,89.69,89.75,100454.0,60.5519,60.5987,60.0166,60.0567,100454.0
2015-08-24 14:00:00,89.75,89.76,88.98,89.5,150648.0,60.0567,60.0634,59.5415,59.8894,150648.0
2015-08-24 14:30:00,89.45,89.82,88.06,88.18,170504.0,59.856,60.1035,58.9258,59.0061,170504.0
2015-08-24 15:00:00,88.16,88.78,87.83,88.32,360993.0,58.9927,59.4076,58.7719,59.0998,360993.0
2015-08-24 15:30:00,88.38,90.32,88.36,88.74,513360.0,59.14,60.4381,59.1266,59.3809,513360.0
2015-08-25 09:30:00,90.72,91.28,89.91,90.83,232026.0,60.7058,61.0805,60.1638,60.7794,232026.0
2015-08-25 10:00:00,90.72,91.08,90.28,90.48,187448.0,60.7058,60.9467,60.4114,60.5452,187448.0
2015-08-25 10:30:00,90.47,90.77,90.29,90.38,100353.0,60.5385,60.7392,60.4181,60.4783,100353.0
2015-08-25 11:00:00,90.38,91.27,90.38,91.03,116402.0,60.4783,61.0738,60.4783,60.9132,116402.0
2015-08-25 11:30:00,90.98,91.24,90.78,90.96,98879.0,60.8798,61.0537,60.7459,60.8664,98879.0
2015-08-25 12:00:00,90.96,91.49,90.89,91.18,75877.0,60.8664,61.221,60.8195,61.0136,75877.0
2015-08-25 12:30:00,91.13,91.21,90.8,90.89,75677.0,60.9801,61.0337,60.7593,60.8195,75677.0
2015-08-25 13:00:00,90.86,91.17,90.63,90.67,197322.0,60.7995,61.0069,60.6456,60.6723,197322.0
2015-08-25 13:30:00,90.63,91.24,90.63,91.17,80843.0,60.6456,61.0537,60.6456,61.0069,80843.0
2015-08-25 14:00:00,91.18,91.22,90.79,91.18,140504.0,61.0136,61.0404,60.7526,61.0136,140504.0
2015-08-25 14:30:00,91.2,91.69,91.0,91.57,119963.0,61.027,61.3549,60.8932,61.2746,119963.0
2015-08-25 15:00:00,91.55,91.63,90.44,90.62,203118.0,61.2612,61.3147,60.5184,60.6389,203118.0
2015-08-25 15:30:00,90.56,90.63,89.06,89.1,644116.0,60.5987,60.6456,59.595,59.6218,644116.0
2015-08-26 09:30:00,91.17,92.23,90.5,90.7,118518.0,61.0069,61.7162,60.5586,60.6924,118518.0
2015-08-26 10:00:00,90.68,90.92,90.04,90.4,131327.0,60.679,60.8396,60.2508,60.4917,131327.0
2015-08-26 10:30:00,90.41,90.91,90.21,90.6,94821.0,60.4983,60.8329,60.3645,60.6255,94821.0
2015-08-26 11:00:00,90.55,90.81,90.22,90.32,81022.0,60.592,60.766,60.3712,60.4381,81022.0
2015-08-26 11:30:00,90.34,90.5,89.76,90.14,87969.0,60.4515,60.5586,60.0634,60.3177,87969.0
2015-08-26 12:00:00,90.13,90.15,89.5,89.59,56872.0,60.311,60.3244,59.8894,59.9496,56872.0
2015-08-26 12:30:00,89.52,89.84,89.23,89.83,49223.0,59.9028,60.1169,59.7087,60.1102,49223.0
2015-08-26 13:00:00,89.82,90.09,89.54,90.08,50828.0,60.1035,60.2842,59.9162,60.2775,50828.0
2015-08-26 13:30:00,90.02,90.33,89.91,90.21,59392.0,60.2374,60.4448,60.1638,60.3645,59392.0
2015-08-26 14:00:00,90.25,90.57,89.99,90.43,93848.0,60.3913,60.6054,60.2173,60.5117,93848.0
2015-08-26 14:30:00,90.43,91.06,90.32,90.8,52712.0,60.5117,60.9333,60.4381,60.7593,52712.0
2015-08-26 15:00:00,90.82,91.79,90.72,91.43,90076.0,60.7727,61.4218,60.7058,61.1809,90076.0
2015-08-26 15:30:00,91.43,91.92,91.35,91.74,256383.0,61.1809,61.5088,61.1274,61.3883,256383.0
2015-08-27 09:30:00,92.59,93.77,92.48,92.7,143171.0,61.9571,62.7467,61.8835,62.0307,143171.0
2015-08-27 10:00:00,92.7,92.84,92.26,92.4,82429.0,62.0307,62.1244,61.7363,61.83,82429.0
2015-08-27 10:30:00,92.37,92.94,92.03,92.84,61286.0,61.8099,62.1913,61.5824,62.1244,61286.0
2015-08-27 11:00:00,92.79,92.96,92.61,92.68,84313.0,62.0909,62.2047,61.9705,62.0173,84313.0
2015-08-27 11:30:00,92.7,92.79,92.24,92.75,82944.0,62.0307,62.0909,61.7229,62.0642,82944.0
2015-08-27 12:00:00,92.72,93.19,92.65,92.77,83282.0,62.0441,62.3586,61.9973,62.0776,83282.0
2015-08-27 12:30:00,92.76,92.93,92.63,92.81,45577.0,62.0709,62.1846,61.9839,62.1043,45577.0
2015-08-27 13:00:00,92.87,93.21,92.73,93.08,66782.0,62.1445,62.372,62.0508,62.285,66782.0
2015-08-27 13:30:00,93.11,93.43,93.0,93.42,60574.0,62.3051,62.5192,62.2315,62.5125,60574.0
2015-08-27 14:00:00,93.47,93.49,92.97,93.04,97770.0,62.546,62.5593,62.2114,62.2582,97770.0
2015-08-27 14:30:00,93.05,93.35,92.44,92.46,92652.0,62.2649,62.4657,61.8567,61.8701,92652.0
2015-08-27 15:00:00,92.42,92.92,91.97,92.89,127263.0,61.8434,62.1779,61.5422,62.1579,127263.0
2015-08-27 15:30:00,92.88,93.77,92.65,93.77,224606.0,62.1512,62.7467,61.9973,62.7467,224606.0
2015-08-28 09:30:00,93.48,94.4,93.03,94.4,114528.0,62.5527,63.1683,62.2515,63.1683,114528.0
2015-08-28 10:00:00,94.29,94.78,93.86,94.65,177807.0,63.0947,63.4226,62.8069,63.3356,177807.0
2015-08-28 10:30:00,94.71,94.9,94.25,94.28,55655.0,63.3757,63.5029,63.0679,63.088,55655.0
2015-08-28 11:00:00,94.28,94.95,94.28,94.91,73994.0,63.088,63.5363,63.088,63.5095,73994.0
2015-08-28 11:30:00,94.9,94.95,94.36,94.43,82458.0,63.5029,63.5363,63.1415,63.1884,82458.0
2015-08-28 12:00:00,94.47,94.56,94.26,94.44,32188.0,63.2151,63.2753,63.0746,63.195,32188.0
2015-08-28 12:30:00,94.41,94.67,94.31,94.58,92357.0,63.175,63.349,63.1081,63.2887,92357.0
2015-08-28 13:00:00,94.56,94.56,94.25,94.3,39525.0,63.2753,63.2753,63.0679,63.1014,39525.0
2015-08-28 13:30:00,94.27,94.61,94.23,94.44,42762.0,63.0813,63.3088,63.0545,63.195,42762.0
2015-08-28 14:00:00,94.45,94.66,94.41,94.59,41553.0,63.2017,63.3423,63.175,63.2954,41553.0
2015-08-28 14:30:00,94.61,94.66,94.38,94.5,46660.0,63.3088,63.3423,63.1549,63.2352,46660.0
2015-08-28 15:00:00,94.48,94.56,94.17,94.29,65492.0,63.2218,63.2753,63.0144,63.0947,65492.0
2015-08-28 15:30:00,94.29,94.71,94.08,94.62,183247.0,63.0947,63.3757,62.9541,63.3155,183247.0
2015-08-31 09:30:00,94.49,95.0,93.97,94.4,250052.0,63.2285,63.5698,62.8805,63.1683,250052.0
2015-08-31 10:00:00,94.4,94.44,94.0,94.38,163464.0,63.1683,63.195,62.9006,63.1549,163464.0
2015-08-31 10:30:00,94.39,94.59,94.31,94.42,53120.0,63.1616,63.2954,63.1081,63.1817,53120.0
2015-08-31 11:00:00,94.43,94.43,94.22,94.3,174608.0,63.1884,63.1884,63.0478,63.1014,174608.0
2015-08-31 11:30:00,94.31,94.69,94.2,94.53,77827.0,63.1081,63.3623,63.0344,63.2553,77827.0
2015-08-31 12:00:00,94.48,94.65,94.39,94.65,22716.0,63.2218,63.3356,63.1616,63.3356,22716.0
2015-08-31 12:30:00,94.64,94.85,94.62,94.66,47891.0,63.3289,63.4694,63.3155,63.3423,47891.0
2015-08-31 13:00:00,94.64,94.73,94.57,94.72,85456.0,63.3289,63.3891,63.282,63.3824,85456.0
2015-08-31 13:30:00,94.7,94.74,94.53,94.66,105203.0,63.369,63.3958,63.2553,63.3423,105203.0
2015-08-31 14:00:00,94.67,94.81,94.55,94.73,96706.0,63.349,63.4426,63.2687,63.3891,96706.0
2015-08-31 14:30:00,94.74,94.88,94.7,94.71,144110.0,63.3958,63.4895,63.369,63.3757,144110.0
2015-08-31 15:00:00,94.71,94.99,94.7,94.73,154425.0,63.3757,63.5631,63.369,63.3891,154425.0
2015-08-31 15:30:00,94.74,94.96,94.33,94.44,473342.0,63.3958,63.543,63.1214,63.195,473342.0
2015-09-01 09:30:00,92.35,92.63,91.64,91.78,221451.0,61.7965,61.9839,61.3214,61.4151,221451.0
2015-09-01 10:00:00,91.76,91.91,91.28,91.71,117907.0,61.4017,61.5021,61.0805,61.3683,117907.0
2015-09-01 10:30:00,91.77,92.13,91.48,91.68,58477.0,61.4084,61.6493,61.2143,61.3482,58477.0
2015-09-01 11:00:00,91.76,91.96,91.47,91.84,45419.0,61.4017,61.5355,61.2077,61.4552,45419.0
2015-09-01 11:30:00,91.85,92.11,91.81,91.89,47909.0,61.4619,61.6359,61.4352,61.4887,47909.0
2015-09-01 12:00:00,91.92,91.98,91.54,91.63,34336.0,61.5088,61.5489,61.2545,61.3147,34336.0
2015-09-01 12:30:00,91.62,91.66,91.17,91.22,40932.0,61.308,61.3348,61.0069,61.0404,40932.0
2015-09-01 13:00:00,91.21,91.55,91.13,91.46,69667.0,61.0337,61.2612,60.9801,61.201,69667.0
2015-09-01 13:30:00,91.41,91.63,91.31,91.54,46942.0,61.1675,61.3147,61.1006,61.2545,46942.0
2015-09-01 14:00:00,91.58,91.66,91.42,91.52,65880.0,61.2813,61.3348,61.1742,61.2411,65880.0
2015-09-01 14:30:00,91.52,91.92,91.47,91.55,66970.0,61.2411,61.5088,61.2077,61.2612,66970.0
2015-09-01 15:00:00,91.57,91.68,91.32,91.35,92994.0,61.2746,61.3482,61.1073,61.1274,92994.0
2015-09-01 15:30:00,91.38,91.41,90.68,91.12,377476.0,61.1474,61.1675,60.679,60.9734,377476.0
2015-09-02 09:30:00,92.19,92.63,91.78,92.42,114893.0,61.6894,61.9839,61.4151,61.8434,114893.0
2015-09-02 10:00:00,92.42,92.73,92.27,92.32,108621.0,61.8434,62.0508,61.743,61.7764,108621.0
2015-09-02 10:30:00,92.29,92.58,92.17,92.54,59638.0,61.7564,61.9504,61.6761,61.9237,59638.0
2015-09-02 11:00:00,92.54,92.65,92.23,92.41,53194.0,61.9237,61.9973,61.7162,61.8367,53194.0
2015-09-02 11:30:00,92.45,92.5,92.04,92.13,82857.0,61.8634,61.8969,61.5891,61.6493,82857.0
2015-09-02 12:00:00,92.11,92.15,91.78,91.92,48300.0,61.6359,61.6627,61.4151,61.5088,48300.0
2015-09-02 12:30:00,91.93,92.17,91.89,92.12,70309.0,61.5155,61.6761,61.4887,61.6426,70309.0
2015-09-02 13:00:00,92.14,92.36,91.99,92.21,19927.0,61.656,61.8032,61.5556,61.7028,19927.0
2015-09-02 13:30:00,92.22,92.22,91.95,92.03,28824.0,61.7095,61.7095,61.5288,61.5824,28824.0
2015-09-02 14:00:00,92.01,92.37,92.0,92.18,38981.0,61.569,61.8099,61.5623,61.6828,38981.0
2015-09-02 14:30:00,92.19,92.19,91.67,91.92,46792.0,61.6894,61.6894,61.3415,61.5088,46792.0
2015-09-02 15:00:00,91.91,92.08,91.69,91.89,81823.0,61.5021,61.6158,61.3549,61.4887,81823.0
2015-09-02 15:30:00,91.91,92.59,91.86,92.56,159119.0,61.5021,61.9571,61.4686,61.937,159119.0
2015-09-03 09:30:00,92.88,93.46,92.52,93.39,60689.0,62.1512,62.5393,61.9103,62.4924,60689.0
2015-09-03 10:00:00,93.37,93.99,93.31,93.84,79639.0,62.479,62.8939,62.4389,62.7936,79639.0
2015-09-03 10:30:00,93.85,94.59,93.79,94.54,62331.0,62.8002,63.2954,62.7601,63.262,62331.0
2015-09-03 11:00:00,94.52,94.63,94.1,94.2,62057.0,63.2486,63.3222,62.9675,63.0344,62057.0
2015-09-03 11:30:00,94.19,94.3,93.99,94.21,50414.0,63.0278,63.1014,62.8939,63.0411,50414.0
2015-09-03 12:00:00,94.21,94.3,94.03,94.14,47393.0,63.0411,63.1014,62.9207,62.9943,47393.0
2015-09-03 12:30:00,94.15,94.15,93.76,93.94,53619.0,63.001,63.001,62.74,62.8605,53619.0
2015-09-03 13:00:00,93.94,94.03,93.54,93.95,46282.0,62.8605,62.9207,62.5928,62.8672,46282.0
2015-09-03 13:30:00,93.99,93.99,93.58,93.58,58062.0,62.8939,62.8939,62.6196,62.6196,58062.0
2015-09-03 14:00:00,93.58,93.72,93.43,93.69,69299.0,62.6196,62.7133,62.5192,62.6932,69299.0
2015-09-03 14:30:00,93.69,93.9,93.58,93.71,57424.0,62.6932,62.8337,62.6196,62.7066,57424.0
2015-09-03 15:00:00,93.69,93.76,93.46,93.53,78382.0,62.6932,62.74,62.5393,62.5861,78382.0
2015-09-03 15:30:00,93.53,94.01,93.33,93.82,259199.0,62.5861,62.9073,62.4523,62.7802,259199.0
2015-09-04 09:30:00,92.27,93.31,91.97,92.86,196602.0,61.743,62.4389,61.5422,62.1378,196602.0
2015-09-04 10:00:00,92.87,93.0,92.61,93.0,62847.0,62.1445,62.2315,61.9705,62.2315,62847.0
2015-09-04 10:30:00,93.06,93.24,92.61,92.72,111234.0,62.2716,62.3921,61.9705,62.0441,111234.0
2015-09-04 11:00:00,92.75,92.91,92.63,92.85,65145.0,62.0642,62.1712,61.9839,62.1311,65145.0
2015-09-04 11:30:00,92.84,92.99,92.56,92.87,77742.0,62.1244,62.2248,61.937,62.1445,77742.0
2015-09-04 12:00:00,92.84,92.85,92.48,92.53,60213.0,62.1244,62.1311,61.8835,61.917,60213.0
2015-09-04 12:30:00,92.52,92.95,92.52,92.86,86892.0,61.9103,62.198,61.9103,62.1378,86892.0
2015-09-04 13:00:00,92.8,92.81,92.15,92.28,60848.0,62.0976,62.1043,61.6627,61.7497,60848.0
2015-09-04 13:30:00,92.26,92.52,92.22,92.32,47851.0,61.7363,61.9103,61.7095,61.7764,47851.0
2015-09-04 14:00:00,92.28,92.3,91.94,92.14,53281.0,61.7497,61.7631,61.5222,61.656,53281.0
2015-09-04 14:30:00,92.12,92.64,92.05,92.64,93781.0,61.6426,61.9906,61.5958,61.9906,93781.0
2015-09-04 15:00:00,92.64,92.65,92.27,92.47,79067.0,61.9906,61.9973,61.743,61.8768,79067.0
2015-09-04 15:30:00,92.47,92.99,92.39,92.43,201775.0,61.8768,62.2248,61.8233,61.85,201775.0
2015-09-08 09:30:00,94.0,94.13,92.75,93.72,73963.0,63.2323,63.3198,62.3914,63.0439,73963.0
2015-09-08 10:00:00,93.76,93.77,92.86,93.17,78888.0,63.0709,63.0776,62.4654,62.674,78888.0
2015-09-08 10:30:00,93.18,93.21,92.82,93.12,44546.0,62.6807,62.7009,62.4385,62.6403,44546.0
2015-09-08 11:00:00,93.06,93.13,92.94,93.01,43613.0,62.6,62.6471,62.5193,62.5663,43613.0
2015-09-08 11:30:00,93.03,93.15,92.85,92.97,56009.0,62.5798,62.6605,62.4587,62.5394,56009.0
2015-09-08 12:00:00,92.96,93.56,92.92,93.51,31965.0,62.5327,62.9363,62.5058,62.9027,31965.0
2015-09-08 12:30:00,93.53,93.68,93.46,93.6,29555.0,62.9161,63.017,62.8691,62.9632,29555.0
2015-09-08 13:00:00,93.6,93.66,93.33,93.42,30661.0,62.9632,63.0036,62.7816,62.8421,30661.0
2015-09-08 13:30:00,93.39,93.91,93.37,93.91,29140.0,62.822,63.1718,62.8085,63.1718,29140.0
2015-09-08 14:00:00,93.92,94.24,93.9,94.24,41440.0,63.1785,63.3937,63.165,63.3937,41440.0
2015-09-08 14:30:00,94.24,94.45,94.22,94.4,78787.0,63.3937,63.535,63.3803,63.5014,78787.0
2015-09-08 15:00:00,94.44,94.58,94.35,94.55,84653.0,63.5283,63.6225,63.4677,63.6023,84653.0
2015-09-08 15:30:00,94.55,94.92,94.44,94.82,172641.0,63.6023,63.8512,63.5283,63.7839,172641.0
2015-09-09 09:30:00,94.47,94.92,93.5,93.84,561498.0,63.5485,63.8512,62.896,63.1247,561498.0
2015-09-09 10:00:00,93.86,94.12,93.73,93.97,199030.0,63.1381,63.313,63.0507,63.2121,199030.0
2015-09-09 10:30:00,93.99,94.05,93.65,93.73,132366.0,63.2256,63.2659,62.9969,63.0507,132366.0
2015-09-09 11:00:00,93.74,93.96,93.58,93.58,149817.0,63.0574,63.2054,62.9498,62.9498,149817.0
2015-09-09 11:30:00,93.59,93.69,93.45,93.58,317371.0,62.9565,63.0238,62.8623,62.9498,317371.0
2015-09-09 12:00:00,93.58,93.77,93.54,93.71,88752.0,62.9498,63.0776,62.9229,63.0372,88752.0
2015-09-09 12:30:00,93.73,93.78,93.52,93.58,123643.0,63.0507,63.0843,62.9094,62.9498,123643.0
2015-09-09 13:00:00,93.61,93.79,93.44,93.52,168580.0,62.97,63.091,62.8556,62.9094,168580.0
2015-09-09 13:30:00,93.52,93.57,93.2,93.21,231671.0,62.9094,62.943,62.6942,62.7009,231671.0
2015-09-09 14:00:00,93.23,93.25,92.86,92.92,326165.0,62.7143,62.7278,62.4654,62.5058,326165.0
2015-09-09 14:30:00,92.91,92.91,92.44,92.57,190742.0,62.4991,62.4991,62.1829,62.2704,190742.0
2015-09-09 15:00:00,92.56,92.81,92.36,92.44,307754.0,62.2636,62.4318,62.1291,62.1829,307754.0
2015-09-09 15:30:00,92.46,92.47,91.8,92.0,576464.0,62.1964,62.2031,61.7524,61.8869,576464.0
2015-09-10 09:30:00,92.19,92.99,92.01,92.2,113271.0,62.0147,62.5529,61.8937,62.0215,113271.0
2015-09-10 10:00:00,92.29,92.75,91.9,92.68,141973.0,62.082,62.3914,61.8197,62.3444,141973.0
2015-09-10 10:30:00,92.7,93.34,92.65,93.02,111159.0,62.3578,62.7883,62.3242,62.5731,111159.0
2015-09-10 11:00:00,93.02,93.03,92.64,92.9,136404.0,62.5731,62.5798,62.3175,62.4923,136404.0
2015-09-10 11:30:00,92.93,93.5,92.82,93.45,142428.0,62.5125,62.896,62.4385,62.8623,142428.0
2015-09-10 12:00:00,93.43,93.87,93.36,93.44,96371.0,62.8489,63.1449,62.8018,62.8556,96371.0
2015-09-10 12:30:00,93.44,93.47,93.2,93.35,112588.0,62.8556,62.8758,62.6942,62.7951,112588.0
2015-09-10 13:00:00,93.33,93.62,93.19,93.59,117579.0,62.7816,62.9767,62.6874,62.9565,117579.0
2015-09-10 13:30:00,93.58,93.78,93.39,93.45,138782.0,62.9498,63.0843,62.822,62.8623,138782.0
2015-09-10 14:00:00,93.46,93.65,93.3,93.4,126055.0,62.8691,62.9969,62.7614,62.8287,126055.0
2015-09-10 14:30:00,93.39,93.58,93.33,93.42,141470.0,62.822,62.9498,62.7816,62.8421,141470.0
2015-09-10 15:00:00,93.4,93.78,93.3,93.54,157604.0,62.8287,63.0843,62.7614,62.9229,157604.0
2015-09-10 15:30:00,93.54,93.57,93.22,93.47,514727.0,62.9229,62.943,62.7076,62.8758,514727.0
2015-09-11 09:30:00,92.91,93.68,92.91,93.23,50865.0,62.4991,63.017,62.4991,62.7143,50865.0
2015-09-11 10:00:00,93.25,93.46,92.95,93.25,50453.0,62.7278,62.8691,62.526,62.7278,50453.0
2015-09-11 10:30:00,93.21,93.31,92.81,92.88,72659.0,62.7009,62.7681,62.4318,62.4789,72659.0
2015-09-11 11:00:00,92.88,93.16,92.79,93.11,91935.0,62.4789,62.6672,62.4184,62.6336,91935.0
2015-09-11 11:30:00,93.12,93.6,93.08,93.55,70999.0,62.6403,62.9632,62.6134,62.9296,70999.0
2015-09-11 12:00:00,93.56,93.93,93.52,93.77,69192.0,62.9363,63.1852,62.9094,63.0776,69192.0
2015-09-11 12:30:00,93.77,93.93,93.68,93.74,72676.0,63.0776,63.1852,63.017,63.0574,72676.0
2015-09-11 13:00:00,93.74,93.78,93.65,93.66,72880.0,63.0574,63.0843,62.9969,63.0036,72880.0
2015-09-11 13:30:00,93.66,93.85,93.58,93.75,39469.0,63.0036,63.1314,62.9498,63.0641,39469.0
2015-09-11 14:00:00,93.74,93.92,93.65,93.9,51362.0,63.0574,63.1785,62.9969,63.165,51362.0
2015-09-11 14:30:00,93.93,94.12,93.82,93.88,87962.0,63.1852,63.313,63.1112,63.1516,87962.0
2015-09-11 15:00:00,93.9,94.24,93.83,94.12,103395.0,63.165,63.3937,63.1179,63.313,103395.0
2015-09-11 15:30:00,94.13,94.5,93.95,94.48,253641.0,63.3198,63.5686,63.1987,63.5552,253641.0
2015-09-14 09:30:00,94.37,94.69,94.02,94.39,92143.0,63.4812,63.6965,63.2458,63.4946,92143.0
2015-09-14 10:00:00,94.37,94.65,94.34,94.57,72664.0,63.4812,63.6695,63.461,63.6157,72664.0
2015-09-14 10:30:00,94.59,94.8,94.57,94.64,57807.0,63.6292,63.7704,63.6157,63.6628,57807.0
2015-09-14 11:00:00,94.64,94.73,94.44,94.53,58322.0,63.6628,63.7234,63.5283,63.5888,58322.0
2015-09-14 11:30:00,94.53,94.57,94.44,94.49,51393.0,63.5888,63.6157,63.5283,63.5619,51393.0
2015-09-14 12:00:00,94.48,94.5,94.17,94.4,50641.0,63.5552,63.5686,63.3467,63.5014,50641.0
2015-09-14 12:30:00,94.38,94.51,94.2,94.29,42254.0,63.4879,63.5754,63.3668,63.4274,42254.0
2015-09-14 13:00:00,94.29,94.36,94.18,94.18,42818.0,63.4274,63.4745,63.3534,63.3534,42818.0
2015-09-14 13:30:00,94.19,94.49,94.18,94.47,53699.0,63.3601,63.5619,63.3534,63.5485,53699.0
2015-09-14 14:00:00,94.45,94.5,94.27,94.44,38498.0,63.535,63.5686,63.4139,63.5283,38498.0
2015-09-14 14:30:00,94.42,94.49,94.3,94.4,49832.0,63.5148,63.5619,63.4341,63.5014,49832.0
2015-09-14 15:00:00,94.35,94.42,94.24,94.28,80079.0,63.4677,63.5148,63.3937,63.4207,80079.0
2015-09-14 15:30:00,94.29,94.51,94.19,94.45,163097.0,63.4274,63.5754,63.3601,63.535,163097.0
2015-09-15 09:30:00,94.97,94.97,94.12,94.81,81957.0,63.8848,63.8848,63.313,63.7772,81957.0
2015-09-15 10:00:00,94.84,94.89,94.59,94.72,67651.0,63.7974,63.831,63.6292,63.7166,67651.0
2015-09-15 10:30:00,94.76,94.87,94.68,94.74,188483.0,63.7435,63.8175,63.6897,63.7301,188483.0
2015-09-15 11:00:00,94.74,94.79,94.59,94.7,44062.0,63.7301,63.7637,63.6292,63.7032,44062.0
2015-09-15 11:30:00,94.71,94.78,94.59,94.76,46485.0,63.7099,63.757,63.6292,63.7435,46485.0
2015-09-15 12:00:00,94.77,94.82,94.59,94.77,46611.0,63.7503,63.7839,63.6292,63.7503,46611.0
2015-09-15 12:30:00,94.77,94.82,94.65,94.71,52291.0,63.7503,63.7839,63.6695,63.7099,52291.0
2015-09-15 13:00:00,94.7,94.99,94.62,94.97,52161.0,63.7032,63.8983,63.6494,63.8848,52161.0
2015-09-15 13:30:00,94.95,95.16,94.93,95.11,67107.0,63.8714,64.0126,63.8579,63.979,67107.0
2015-09-15 14:00:00,95.12,95.24,95.07,95.22,61710.0,63.9857,64.0664,63.9521,64.053,61710.0
2015-09-15 14:30:00,95.22,95.49,95.17,95.37,63898.0,64.053,64.2346,64.0193,64.1539,63898.0
2015-09-15 15:00:00,95.38,95.51,95.33,95.45,107971.0,64.1606,64.2481,64.127,64.2077,107971.0
2015-09-15 15:30:00,95.45,95.5,95.15,95.26,231481.0,64.2077,64.2413,64.0059,64.0799,231481.0
2015-09-16 09:30:00,95.14,95.46,94.8,94.85,73842.0,63.9992,64.2144,63.7704,63.8041,73842.0
2015-09-16 10:00:00,94.84,94.95,94.57,94.81,96105.0,63.7974,63.8714,63.6157,63.7772,96105.0
2015-09-16 10:30:00,94.83,94.99,94.68,94.83,74065.0,63.7906,63.8983,63.6897,63.7906,74065.0
2015-09-16 11:00:00,94.86,95.24,94.8,95.17,96955.0,63.8108,64.0664,63.7704,64.0193,96955.0
2015-09-16 11:30:00,95.19,95.37,95.03,95.37,63558.0,64.0328,64.1539,63.9252,64.1539,63558.0
2015-09-16 12:00:00,95.39,95.47,95.15,95.35,25515.0,64.1673,64.2211,64.0059,64.1404,25515.0
2015-09-16 12:30:00,95.38,95.45,95.2,95.45,37755.0,64.1606,64.2077,64.0395,64.2077,37755.0
2015-09-16 13:00:00,95.4,95.42,95.25,95.4,34226.0,64.1741,64.1875,64.0732,64.1741,34226.0
2015-09-16 13:30:00,95.4,95.51,95.36,95.5,45744.0,64.1741,64.2481,64.1472,64.2413,45744.0
2015-09-16 14:00:00,95.5,95.51,95.25,95.33,51755.0,64.2413,64.2481,64.0732,64.127,51755.0
2015-09-16 14:30:00,95.35,95.63,95.2,95.52,67889.0,64.1404,64.3288,64.0395,64.2548,67889.0
2015-09-16 15:00:00,95.51,95.62,95.44,95.52,140556.0,64.2481,64.322,64.201,64.2548,140556.0
2015-09-16 15:30:00,95.55,95.63,95.32,95.37,205851.0,64.275,64.3288,64.1202,64.1539,205851.0
2015-09-17 09:30:00,95.64,96.05,95.32,95.96,83226.0,64.3355,64.6113,64.1202,64.5508,83226.0
2015-09-17 10:00:00,95.99,96.23,95.85,95.89,56763.0,64.5709,64.7324,64.4768,64.5037,56763.0
2015-09-17 10:30:00,95.9,96.19,95.9,96.09,51270.0,64.5104,64.7055,64.5104,64.6382,51270.0
2015-09-17 11:00:00,96.06,96.12,95.78,95.83,81856.0,64.618,64.6584,64.4297,64.4633,81856.0
2015-09-17 11:30:00,95.86,95.87,95.64,95.65,45435.0,64.4835,64.4902,64.3355,64.3422,45435.0
2015-09-17 12:00:00,95.65,95.79,95.61,95.73,49910.0,64.3422,64.4364,64.3153,64.396,49910.0
2015-09-17 12:30:00,95.73,95.77,95.54,95.67,56017.0,64.396,64.423,64.2682,64.3557,56017.0
2015-09-17 13:00:00,95.69,95.87,95.56,95.71,65097.0,64.3691,64.4902,64.2817,64.3826,65097.0
2015-09-17 13:30:00,95.74,95.79,95.55,95.62,47743.0,64.4028,64.4364,64.275,64.322,47743.0
2015-09-17 14:00:00,95.64,95.85,93.86,93.91,300754.0,64.3355,64.4768,63.1381,63.1718,300754.0
2015-09-17 14:30:00,93.91,94.88,93.86,94.39,247100.0,63.1718,63.8243,63.1381,63.4946,247100.0
2015-09-17 15:00:00,94.43,94.5,92.27,92.87,391200.0,63.5216,63.5686,62.0686,62.4722,391200.0
2015-09-17 15:30:00,92.9,93.13,92.16,92.32,628547.0,62.4923,62.6471,61.9946,62.1022,628547.0
2015-09-18 09:30:00,91.14,91.51,90.32,91.34,509571.0,61.3084,61.5573,60.7568,61.443,509571.0
2015-09-18 10:00:00,91.34,91.99,91.03,91.71,153278.0,61.443,61.8802,61.2344,61.6919,153278.0
2015-09-18 10:30:00,91.68,91.81,91.08,91.17,143721.0,61.6717,61.7591,61.2681,61.3286,143721.0
2015-09-18 11:00:00,91.13,91.26,90.98,90.99,136399.0,61.3017,61.3891,61.2008,61.2075,136399.0
2015-09-18 11:30:00,91.0,91.29,90.88,91.08,128249.0,61.2142,61.4093,61.1335,61.2681,128249.0
2015-09-18 12:00:00,91.09,91.09,90.5,90.61,126875.0,61.2748,61.2748,60.8779,60.9519,126875.0
2015-09-18 12:30:00,90.6,90.67,90.34,90.44,98840.0,60.9452,60.9923,60.7703,60.8375,98840.0
2015-09-18 13:00:00,90.44,90.52,90.16,90.26,99957.0,60.8375,60.8914,60.6492,60.7165,99957.0
2015-09-18 13:30:00,90.3,90.47,90.23,90.32,82941.0,60.7434,60.8577,60.6963,60.7568,82941.0
2015-09-18 14:00:00,90.3,90.83,90.27,90.76,85875.0,60.7434,61.0999,60.7232,61.0528,85875.0
2015-09-18 14:30:00,90.75,90.77,90.44,90.67,110067.0,61.0461,61.0595,60.8375,60.9923,110067.0
2015-09-18 15:00:00,90.69,90.78,90.36,90.65,176520.0,61.0057,61.0663,60.7837,60.9788,176520.0
2015-09-18 15:30:00,90.64,90.68,90.25,90.44,511559.0,60.9721,60.999,60.7097,60.8375,511559.0
2015-09-21 09:30:00,91.04,92.05,90.78,91.44,125519.0,61.2412,61.9206,61.0663,61.5102,125519.0
2015-09-21 10:00:00,91.41,92.07,91.41,92.02,73899.0,61.49,61.934,61.49,61.9004,73899.0
2015-09-21 10:30:00,91.99,92.22,91.58,91.6,79932.0,61.8802,62.0349,61.6044,61.6179,79932.0
2015-09-21 11:00:00,91.65,91.78,91.57,91.7,44750.0,61.6515,61.7389,61.5977,61.6851,44750.0
2015-09-21 11:30:00,91.72,91.79,91.2,91.3,64817.0,61.6986,61.7457,61.3488,61.4161,64817.0
2015-09-21 12:00:00,91.29,91.33,90.92,91.27,42090.0,61.4093,61.4362,61.1604,61.3959,42090.0
2015-09-21 12:30:00,91.26,91.28,90.89,91.03,63306.0,61.3891,61.4026,61.1403,61.2344,63306.0
2015-09-21 13:00:00,91.05,91.53,91.04,91.48,39810.0,61.2479,61.5708,61.2412,61.5371,39810.0
2015-09-21 13:30:00,91.44,91.7,91.37,91.39,52016.0,61.5102,61.6851,61.4631,61.4766,52016.0
2015-09-21 14:00:00,91.37,91.51,91.3,91.46,54944.0,61.4631,61.5573,61.4161,61.5237,54944.0
2015-09-21 14:30:00,91.46,92.06,91.42,91.95,72314.0,61.5237,61.9273,61.4968,61.8533,72314.0
2015-09-21 15:00:00,91.96,92.05,91.88,91.98,84171.0,61.86,61.9206,61.8062,61.8735,84171.0
2015-09-21 15:30:00,91.97,92.04,91.59,91.95,204744.0,61.8668,61.9138,61.6111,61.8533,204744.0
2015-09-22 09:30:00,90.4,91.79,90.33,91.2,88208.0,60.8106,61.7457,60.7636,61.3488,88208.0
2015-09-22 10:00:00,91.22,91.53,90.83,90.91,43051.0,61.3622,61.5708,61.0999,61.1537,43051.0
2015-09-22 10:30:00,90.89,90.91,90.51,90.61,53945.0,61.1403,61.1537,60.8846,60.9519,53945.0
2015-09-22 11:00:00,90.63,90.69,90.26,90.26,58547.0,60.9654,61.0057,60.7165,60.7165,58547.0
2015-09-22 11:30:00,90.23,90.65,90.21,90.48,53639.0,60.6963,60.9788,60.6828,60.8645,53639.0
2015-09-22 12:00:00,90.47,90.77,90.36,90.4,41814.0,60.8577,61.0595,60.7837,60.8106,41814.0
2015-09-22 12:30:00,90.4,90.51,90.19,90.21,40082.0,60.8106,60.8846,60.6694,60.6828,40082.0
2015-09-22 13:00:00,90.18,90.56,90.18,90.23,48770.0,60.6626,60.9183,60.6626,60.6963,48770.0
2015-09-22 13:30:00,90.24,90.52,90.24,90.4,35175.0,60.703,60.8914,60.703,60.8106,35175.0
2015-09-22 14:00:00,90.4,90.57,90.27,90.48,49157.0,60.8106,60.925,60.7232,60.8645,49157.0
2015-09-22 14:30:00,90.46,90.64,90.38,90.54,47184.0,60.851,60.9721,60.7972,60.9048,47184.0
2015-09-22 15:00:00,90.55,90.64,90.37,90.58,66179.0,60.9115,60.9721,60.7905,60.9317,66179.0
2015-09-22 15:30:00,90.61,90.86,90.57,90.71,200844.0,60.9519,61.1201,60.925,61.0192,200844.0
2015-09-23 09:30:00,90.72,91.46,90.72,91.2,37484.0,61.0259,61.5237,61.0259,61.3488,37484.0
2015-09-23 10:00:00,91.23,91.29,91.0,91.22,24722.0,61.369,61.4093,61.2142,61.3622,24722.0
2015-09-23 10:30:00,91.22,91.29,91.01,91.16,16802.0,61.3622,61.4093,61.221,61.3219,16802.0
2015-09-23 11:00:00,91.19,91.25,90.68,90.72,25818.0,61.3421,61.3824,60.999,61.0259,25818.0
2015-09-23 11:30:00,90.78,90.96,90.7,90.86,30426.0,61.0663,61.1873,61.0124,61.1201,30426.0
2015-09-23 12:00:00,90.86,90.9,90.56,90.88,19236.0,61.1201,61.147,60.9183,61.1335,19236.0
2015-09-23 12:30:00,90.92,90.97,90.79,90.8,29997.0,61.1604,61.1941,61.073,61.0797,29997.0
2015-09-23 13:00:00,90.84,91.09,90.8,90.8,18145.0,61.1066,61.2748,61.0797,61.0797,18145.0
2015-09-23 13:30:00,90.81,91.24,90.79,91.19,23148.0,61.0864,61.3757,61.073,61.3421,23148.0
2015-09-23 14:00:00,91.17,91.34,91.15,91.21,30321.0,61.3286,61.443,61.3152,61.3555,30321.0
2015-09-23 14:30:00,91.2,91.34,91.11,91.19,35110.0,61.3488,61.443,61.2882,61.3421,35110.0
2015-09-23 15:00:00,91.19,91.26,91.01,91.12,48330.0,61.3421,61.3891,61.221,61.295,48330.0
2015-09-23 15:30:00,91.17,91.36,91.02,91.24,98696.0,61.3286,61.4564,61.2277,61.3757,98696.0
2015-09-24 09:30:00,90.27,91.14,90.02,90.39,61933.0,60.7232,61.3084,60.555,60.8039,61933.0
2015-09-24 10:00:00,90.39,90.44,89.41,89.94,79302.0,60.8039,60.8375,60.1447,60.5012,79302.0
2015-09-24 10:30:00,89.92,90.25,89.87,90.07,45529.0,60.4878,60.7097,60.4541,60.5887,45529.0
2015-09-24 11:00:00,90.09,90.12,89.84,89.91,37984.0,60.6021,60.6223,60.4339,60.481,37984.0
2015-09-24 11:30:00,89.91,90.09,89.68,89.89,59254.0,60.481,60.6021,60.3263,60.4676,59254.0
2015-09-24 12:00:00,89.86,90.03,89.71,89.83,54843.0,60.4474,60.5617,60.3465,60.4272,54843.0
2015-09-24 12:30:00,89.85,90.03,89.64,89.65,47862.0,60.4407,60.5617,60.2994,60.3061,47862.0
2015-09-24 13:00:00,89.65,89.71,89.31,89.35,38953.0,60.3061,60.3465,60.0774,60.1043,38953.0
2015-09-24 13:30:00,89.38,89.68,89.3,89.54,28942.0,60.1245,60.3263,60.0707,60.2321,28942.0
2015-09-24 14:00:00,89.56,89.78,89.45,89.72,35670.0,60.2456,60.3936,60.1716,60.3532,35670.0
2015-09-24 14:30:00,89.74,90.27,89.6,90.23,122461.0,60.3667,60.7232,60.2725,60.6963,122461.0
2015-09-24 15:00:00,90.23,90.31,89.88,90.23,107609.0,60.6963,60.7501,60.4608,60.6963,107609.0
2015-09-24 15:30:00,90.22,90.31,89.96,90.15,141511.0,60.6896,60.7501,60.5147,60.6425,141511.0
2015-09-25 09:30:00,91.32,92.03,90.27,91.9,124220.0,61.4295,61.9071,60.7232,61.8197,124220.0
2015-09-25 10:00:00,91.89,91.9,91.32,91.54,55361.0,61.8129,61.8197,61.4295,61.5775,55361.0
2015-09-25 10:30:00,91.53,92.15,91.46,92.14,46928.0,61.5708,61.9878,61.5237,61.9811,46928.0
2015-09-25 11:00:00,92.14,92.37,91.89,92.36,35127.0,61.9811,62.1358,61.8129,62.1291,35127.0
2015-09-25 11:30:00,92.31,92.34,91.94,92.14,67841.0,62.0955,62.1156,61.8466,61.9811,67841.0
2015-09-25 12:00:00,92.16,92.45,92.12,92.34,44779.0,61.9946,62.1896,61.9677,62.1156,44779.0
2015-09-25 12:30:00,92.37,92.53,92.29,92.51,49993.0,62.1358,62.2435,62.082,62.23,49993.0
2015-09-25 13:00:00,92.53,92.8,92.47,92.8,53021.0,62.2435,62.4251,62.2031,62.4251,53021.0
2015-09-25 13:30:00,92.8,92.97,92.67,92.9,42838.0,62.4251,62.5394,62.3376,62.4923,42838.0
2015-09-25 14:00:00,92.89,93.04,92.4,92.46,49864.0,62.4856,62.5865,62.156,62.1964,49864.0
2015-09-25 14:30:00,92.44,92.53,91.93,92.36,56302.0,62.1829,62.2435,61.8398,62.1291,56302.0
2015-09-25 15:00:00,92.37,92.39,91.92,92.27,59245.0,62.1358,62.1493,61.8331,62.0686,59245.0
2015-09-25 15:30:00,92.25,92.66,92.16,92.38,202008.0,62.0551,62.3309,61.9946,62.1426,202008.0
2015-09-28 09:30:00,91.71,92.14,91.39,91.58,141936.0,61.6919,61.9811,61.4766,61.6044,141936.0
2015-09-28 10:00:00,91.59,91.68,91.31,91.5,94500.0,61.6111,61.6717,61.4228,61.5506,94500.0
2015-09-28 10:30:00,91.51,91.74,91.26,91.6,117374.0,61.5573,61.712,61.3891,61.6179,117374.0
2015-09-28 11:00:00,91.63,92.09,91.62,91.8,182094.0,61.638,61.9475,61.6313,61.7524,182094.0
2015-09-28 11:30:00,91.8,91.88,91.51,91.79,98720.0,61.7524,61.8062,61.5573,61.7457,98720.0
2015-09-28 12:00:00,91.8,91.85,91.6,91.76,97760.0,61.7524,61.786,61.6179,61.7255,97760.0
2015-09-28 12:30:00,91.74,91.75,91.44,91.49,102920.0,61.712,61.7188,61.5102,61.5439,102920.0
2015-09-28 13:00:00,91.46,91.63,91.24,91.26,88298.0,61.5237,61.638,61.3757,61.3891,88298.0
2015-09-28 13:30:00,91.24,91.54,91.06,91.12,75852.0,61.3757,61.5775,61.2546,61.295,75852.0
2015-09-28 14:00:00,91.12,91.25,90.86,90.93,107828.0,61.295,61.3824,61.1201,61.1672,107828.0
2015-09-28 14:30:00,90.95,91.19,90.71,90.85,95108.0,61.1806,61.3421,61.0192,61.1133,95108.0
2015-09-28 15:00:00,90.86,90.86,90.52,90.55,184514.0,61.1201,61.1201,60.8914,60.9115,184514.0
2015-09-28 15:30:00,90.55,90.92,90.48,90.52,444138.0,60.9115,61.1604,60.8645,60.8914,444138.0
2015-09-29 09:30:00,90.51,90.91,90.03,90.45,66348.0,60.8846,61.1537,60.5617,60.8443,66348.0
2015-09-29 10:00:00,90.51,90.98,90.27,90.87,34584.0,60.8846,61.2008,60.7232,61.1268,34584.0
2015-09-29 10:30:00,90.89,90.95,90.14,90.36,28627.0,61.1403,61.1806,60.6357,60.7837,28627.0
2015-09-29 11:00:00,90.31,90.45,90.01,90.09,43856.0,60.7501,60.8443,60.5483,60.6021,43856.0
2015-09-29 11:30:00,90.12,90.16,89.88,90.07,70841.0,60.6223,60.6492,60.4608,60.5887,70841.0
2015-09-29 12:00:00,90.06,90.07,89.6,89.71,34727.0,60.5819,60.5887,60.2725,60.3465,34727.0
2015-09-29 12:30:00,89.71,89.81,89.45,89.5,32433.0,60.3465,60.4138,60.1716,60.2052,32433.0
2015-09-29 13:00:00,89.5,89.66,89.48,89.57,56487.0,60.2052,60.3129,60.1918,60.2523,56487.0
2015-09-29 13:30:00,89.54,89.81,89.54,89.69,36655.0,60.2321,60.4138,60.2321,60.333,36655.0
2015-09-29 14:00:00,89.71,89.94,89.51,89.92,27925.0,60.3465,60.5012,60.212,60.4878,27925.0
2015-09-29 14:30:00,89.88,89.92,89.71,89.74,40665.0,60.4608,60.4878,60.3465,60.3667,40665.0
2015-09-29 15:00:00,89.76,89.99,89.64,89.75,64292.0,60.3801,60.5348,60.2994,60.3734,64292.0
2015-09-29 15:30:00,89.76,90.57,89.76,90.39,168194.0,60.3801,60.925,60.3801,60.8039,168194.0
2015-09-30 09:30:00,91.36,91.39,90.44,91.03,53805.0,61.4564,61.4766,60.8375,61.2344,53805.0
2015-09-30 10:00:00,90.98,91.42,90.71,91.39,44456.0,61.2008,61.4968,61.0192,61.4766,44456.0
2015-09-30 10:30:00,91.35,91.66,91.23,91.58,56089.0,61.4497,61.6582,61.369,61.6044,56089.0
2015-09-30 11:00:00,91.62,91.98,91.4,91.95,28420.0,61.6313,61.8735,61.4833,61.8533,28420.0
2015-09-30 11:30:00,91.91,91.97,91.36,91.45,50223.0,61.8264,61.8668,61.4564,61.517,50223.0
2015-09-30 12:00:00,91.46,91.49,91.1,91.34,47855.0,61.5237,61.5439,61.2815,61.443,47855.0
2015-09-30 12:30:00,91.34,91.43,91.08,91.23,28750.0,61.443,61.5035,61.2681,61.369,28750.0
2015-09-30 13:00:00,91.24,91.55,91.18,91.47,46007.0,61.3757,61.5842,61.3353,61.5304,46007.0
2015-09-30 13:30:00,91.49,91.84,91.39,91.84,27745.0,61.5439,61.7793,61.4766,61.7793,27745.0
2015-09-30 14:00:00,91.84,92.26,91.79,92.23,75246.0,61.7793,62.0618,61.7457,62.0417,75246.0
2015-09-30 14:30:00,92.23,92.36,92.0,92.33,52685.0,62.0417,62.1291,61.8869,62.1089,52685.0
2015-09-30 15:00:00,92.32,92.49,92.18,92.41,152081.0,62.1022,62.2165,62.008,62.1627,152081.0
2015-09-30 15:30:00,92.44,92.81,92.42,92.68,313063.0,62.1829,62.4318,62.1695,62.3444,313063.0
2015-10-01 09:30:00,92.83,93.28,92.54,92.55,89323.0,62.4453,62.748,62.2502,62.2569,89323.0
2015-10-01 10:00:00,92.51,92.99,92.32,92.9,86042.0,62.23,62.5529,62.1022,62.4923,86042.0
2015-10-01 10:30:00,92.9,92.98,92.39,92.4,80810.0,62.4923,62.5462,62.1493,62.156,80810.0
2015-10-01 11:00:00,92.4,92.78,92.4,92.5,76014.0,62.156,62.4116,62.156,62.2233,76014.0
2015-10-01 11:30:00,92.51,92.88,92.5,92.61,116763.0,62.23,62.4789,62.2233,62.2973,116763.0
2015-10-01 12:00:00,92.57,92.58,92.28,92.42,63313.0,62.2704,62.2771,62.0753,62.1695,63313.0
2015-10-01 12:30:00,92.42,92.55,92.38,92.45,48364.0,62.1695,62.2569,62.1426,62.1896,48364.0
2015-10-01 13:00:00,92.45,92.63,92.39,92.54,74299.0,62.1896,62.3107,62.1493,62.2502,74299.0
2015-10-01 13:30:00,92.53,92.78,92.53,92.78,49257.0,62.2435,62.4116,62.2435,62.4116,49257.0
2015-10-01 14:00:00,92.78,93.29,92.74,93.29,111696.0,62.4116,62.7547,62.3847,62.7547,111696.0
2015-10-01 14:30:00,93.3,93.6,93.25,93.51,66432.0,62.7614,62.9632,62.7278,62.9027,66432.0
2015-10-01 15:00:00,93.5,93.65,93.44,93.52,114583.0,62.896,62.9969,62.8556,62.9094,114583.0
2015-10-01 15:30:00,93.5,93.82,93.34,93.79,213995.0,62.896,63.1112,62.7883,63.091,213995.0
2015-10-02 09:30:00,92.22,92.35,89.26,89.62,547609.0,62.0349,62.1224,60.0438,60.2859,547609.0
2015-10-02 10:00:00,89.6,89.66,88.77,89.08,338646.0,60.2725,60.3129,59.7142,59.9227,338646.0
2015-10-02 10:30:00,89.1,90.27,88.99,90.25,212917.0,59.9361,60.7232,59.8622,60.7097,212917.0
2015-10-02 11:00:00,90.25,90.42,89.64,90.06,239296.0,60.7097,60.8241,60.2994,60.5819,239296.0
2015-10-02 11:30:00,90.03,90.37,89.89,90.28,195623.0,60.5617,60.7905,60.4676,60.7299,195623.0
2015-10-02 12:00:00,90.28,90.67,90.23,90.54,86144.0,60.7299,60.9923,60.6963,60.9048,86144.0
2015-10-02 12:30:00,90.52,90.82,90.45,90.71,153206.0,60.8914,61.0932,60.8443,61.0192,153206.0
2015-10-02 13:00:00,90.71,90.76,90.31,90.31,119469.0,61.0192,61.0528,60.7501,60.7501,119469.0
2015-10-02 13:30:00,90.33,90.42,89.3,89.51,205462.0,60.7636,60.8241,60.0707,60.212,205462.0
2015-10-02 14:00:00,89.54,89.99,89.41,89.68,115765.0,60.2321,60.5348,60.1447,60.3263,115765.0
2015-10-02 14:30:00,89.7,89.85,89.51,89.53,101747.0,60.3398,60.4407,60.212,60.2254,101747.0
2015-10-02 15:00:00,89.53,90.19,89.35,90.19,120441.0,60.2254,60.6694,60.1043,60.6694,120441.0
2015-10-02 15:30:00,90.2,90.57,90.04,90.54,466283.0,60.6761,60.925,60.5685,60.9048,466283.0
2015-10-05 09:30:00,91.23,91.46,90.71,90.82,210290.0,61.369,61.5237,61.0192,61.0932,210290.0
2015-10-05 10:00:00,90.82,91.02,90.56,90.81,156860.0,61.0932,61.2277,60.9183,61.0864,156860.0
2015-10-05 10:30:00,90.82,90.92,90.1,90.13,89264.0,61.0932,61.1604,60.6088,60.629,89264.0
2015-10-05 11:00:00,90.14,90.34,89.93,89.93,115124.0,60.6357,60.7703,60.4945,60.4945,115124.0
2015-10-05 11:30:00,89.92,90.03,89.55,89.7,80744.0,60.4878,60.5617,60.2389,60.3398,80744.0
2015-10-05 12:00:00,89.68,90.04,89.65,89.91,64756.0,60.3263,60.5685,60.3061,60.481,64756.0
2015-10-05 12:30:00,89.94,90.15,89.89,90.01,63603.0,60.5012,60.6425,60.4676,60.5483,63603.0
2015-10-05 13:00:00,90.04,90.5,90.0,90.4,66636.0,60.5685,60.8779,60.5416,60.8106,66636.0
2015-10-05 13:30:00,90.39,90.47,90.2,90.39,63527.0,60.8039,60.8577,60.6761,60.8039,63527.0
2015-10-05 14:00:00,90.4,90.9,90.4,90.89,106512.0,60.8106,61.147,60.8106,61.1403,106512.0
2015-10-05 14:30:00,90.89,91.02,90.67,90.8,96210.0,61.1403,61.2277,60.9923,61.0797,96210.0
2015-10-05 15:00:00,90.8,91.12,90.74,91.02,127936.0,61.0797,61.295,61.0394,61.2277,127936.0
2015-10-05 15:30:00,91.02,91.29,91.0,91.23,332790.0,61.2277,61.4093,61.2142,61.369,332790.0
2015-10-06 09:30:00,91.57,91.84,90.91,91.46,90167.0,61.5977,61.7793,61.1537,61.5237,90167.0
2015-10-06 10:00:00,91.54,91.56,90.59,90.59,70502.0,61.5775,61.591,60.9384,60.9384,70502.0
2015-10-06 10:30:00,90.62,90.7,90.3,90.55,75434.0,60.9586,61.0124,60.7434,60.9115,75434.0
2015-10-06 11:00:00,90.56,90.56,90.28,90.54,165139.0,60.9183,60.9183,60.7299,60.9048,165139.0
2015-10-06 11:30:00,90.55,90.55,90.04,90.28,74301.0,60.9115,60.9115,60.5685,60.7299,74301.0
2015-10-06 12:00:00,90.29,90.46,90.17,90.21,44183.0,60.7366,60.851,60.6559,60.6828,44183.0
2015-10-06 12:30:00,90.2,90.2,89.9,90.05,49747.0,60.6761,60.6761,60.4743,60.5752,49747.0
2015-10-06 13:00:00,90.06,90.45,89.92,90.34,43188.0,60.5819,60.8443,60.4878,60.7703,43188.0
2015-10-06 13:30:00,90.3,90.39,90.2,90.27,33896.0,60.7434,60.8039,60.6761,60.7232,33896.0
2015-10-06 14:00:00,90.25,90.32,90.09,90.3,49393.0,60.7097,60.7568,60.6021,60.7434,49393.0
2015-10-06 14:30:00,90.29,90.37,90.1,90.14,34904.0,60.7366,60.7905,60.6088,60.6357,34904.0
2015-10-06 15:00:00,90.16,90.37,90.1,90.33,67356.0,60.6492,60.7905,60.6088,60.7636,67356.0
2015-10-06 15:30:00,90.33,90.42,89.84,89.94,437036.0,60.7636,60.8241,60.4339,60.5012,437036.0
2015-10-07 09:30:00,91.08,91.61,90.69,90.92,114341.0,61.2681,61.6246,61.0057,61.1604,114341.0
2015-10-07 10:00:00,90.92,91.34,90.83,91.34,166365.0,61.1604,61.443,61.0999,61.443,166365.0
2015-10-07 10:30:00,91.35,91.56,90.84,90.84,90257.0,61.4497,61.591,61.1066,61.1066,90257.0
2015-10-07 11:00:00,90.84,90.89,90.33,90.36,51763.0,61.1066,61.1403,60.7636,60.7837,51763.0
2015-10-07 11:30:00,90.32,90.57,90.31,90.48,47498.0,60.7568,60.925,60.7501,60.8645,47498.0
2015-10-07 12:00:00,90.49,90.53,89.95,90.01,35997.0,60.8712,60.8981,60.5079,60.5483,35997.0
2015-10-07 12:30:00,90.0,90.35,89.97,90.16,41362.0,60.5416,60.777,60.5214,60.6492,41362.0
2015-10-07 13:00:00,90.17,90.52,90.1,90.44,40398.0,60.6559,60.8914,60.6088,60.8375,40398.0
2015-10-07 13:30:00,90.47,90.94,90.45,90.73,63329.0,60.8577,61.1739,60.8443,61.0326,63329.0
2015-10-07 14:00:00,90.75,90.97,90.37,90.41,51756.0,61.0461,61.1941,60.7905,60.8174,51756.0
2015-10-07 14:30:00,90.45,90.62,90.4,90.58,83774.0,60.8443,60.9586,60.8106,60.9317,83774.0
2015-10-07 15:00:00,90.58,90.85,90.54,90.62,91203.0,60.9317,61.1133,60.9048,60.9586,91203.0
2015-10-07 15:30:00,90.63,90.76,90.44,90.69,238091.0,60.9654,61.0528,60.8375,61.0057,238091.0
2015-10-08 09:30:00,90.1,90.37,89.3,89.46,78213.0,60.6088,60.7905,60.0707,60.1783,78213.0
2015-10-08 10:00:00,89.44,90.06,89.43,89.97,71376.0,60.1649,60.5819,60.1581,60.5214,71376.0
2015-10-08 10:30:00,89.98,90.16,89.58,89.59,43477.0,60.5281,60.6492,60.259,60.2658,43477.0
2015-10-08 11:00:00,89.59,89.66,89.28,89.5,64501.0,60.2658,60.3129,60.0572,60.2052,64501.0
2015-10-08 11:30:00,89.52,89.73,89.38,89.41,78743.0,60.2187,60.3599,60.1245,60.1447,78743.0
2015-10-08 12:00:00,89.45,89.46,89.17,89.19,142565.0,60.1716,60.1783,59.9832,59.9967,142565.0
2015-10-08 12:30:00,89.19,89.33,88.96,89.0,38768.0,59.9967,60.0909,59.842,59.8689,38768.0
2015-10-08 13:00:00,88.99,89.22,88.89,89.19,59992.0,59.8622,60.0169,59.7949,59.9967,59992.0
2015-10-08 13:30:00,89.18,89.29,89.08,89.23,58172.0,59.99,60.064,59.9227,60.0236,58172.0
2015-10-08 14:00:00,89.23,89.56,88.86,88.98,125564.0,60.0236,60.2456,59.7747,59.8554,125564.0
2015-10-08 14:30:00,88.97,89.41,88.97,89.36,85095.0,59.8487,60.1447,59.8487,60.111,85095.0
2015-10-08 15:00:00,89.37,89.85,89.35,89.62,85800.0,60.1178,60.4407,60.1043,60.2859,85800.0
2015-10-08 15:30:00,89.62,89.92,89.48,89.87,258665.0,60.2859,60.4878,60.1918,60.4541,258665.0
2015-10-09 09:30:00,90.06,90.1,89.48,89.95,73168.0,60.5819,60.6088,60.1918,60.5079,73168.0
2015-10-09 10:00:00,89.95,90.01,89.59,89.78,115230.0,60.5079,60.5483,60.2658,60.3936,115230.0
2015-10-09 10:30:00,89.78,89.93,89.45,89.71,64593.0,60.3936,60.4945,60.1716,60.3465,64593.0
2015-10-09 11:00:00,89.68,89.76,89.15,89.17,88745.0,60.3263,60.3801,59.9698,59.9832,88745.0
2015-10-09 11:30:00,89.16,89.2,88.69,88.77,45260.0,59.9765,60.0034,59.6603,59.7142,45260.0
2015-10-09 12:00:00,88.72,88.8,88.28,88.32,38482.0,59.6805,59.7343,59.3845,59.4115,38482.0
2015-10-09 12:30:00,88.3,88.31,87.76,88.14,122261.0,59.398,59.4047,59.0348,59.2904,122261.0
2015-10-09 13:00:00,88.1,88.15,87.64,87.9,65686.0,59.2635,59.2971,58.954,59.1289,65686.0
2015-10-09 13:30:00,87.89,88.31,87.86,88.27,71936.0,59.1222,59.4047,59.102,59.3778,71936.0
2015-10-09 14:00:00,88.29,88.31,88.14,88.17,60640.0,59.3913,59.4047,59.2904,59.3106,60640.0
2015-10-09 14:30:00,88.17,88.22,87.86,87.9,131286.0,59.3106,59.3442,59.102,59.1289,131286.0
2015-10-09 15:00:00,87.9,88.07,87.84,88.01,119698.0,59.1289,59.2433,59.0886,59.2029,119698.0
2015-10-09 15:30:00,88.01,88.34,88.01,88.29,314688.0,59.2029,59.4249,59.2029,59.3913,314688.0
2015-10-12 09:30:00,88.41,88.85,88.02,88.77,60130.0,59.472,59.768,59.2097,59.7142,60130.0
2015-10-12 10:00:00,88.81,88.87,88.53,88.64,30489.0,59.7411,59.7814,59.5527,59.6267,30489.0
2015-10-12 10:30:00,88.63,88.8,88.51,88.74,31179.0,59.62,59.7343,59.5393,59.694,31179.0
2015-10-12 11:00:00,88.76,89.22,88.76,89.18,26800.0,59.7074,60.0169,59.7074,59.99,26800.0
2015-10-12 11:30:00,89.15,89.36,88.95,89.36,22786.0,59.9698,60.111,59.8352,60.111,22786.0
2015-10-12 12:00:00,89.36,89.39,89.24,89.3,17123.0,60.111,60.1312,60.0303,60.0707,17123.0
2015-10-12 12:30:00,89.31,89.31,89.13,89.25,13459.0,60.0774,60.0774,59.9563,60.0371,13459.0
2015-10-12 13:00:00,89.28,89.53,89.23,89.53,25004.0,60.0572,60.2254,60.0236,60.2254,25004.0
2015-10-12 13:30:00,89.52,89.62,89.4,89.46,38196.0,60.2187,60.2859,60.138,60.1783,38196.0
2015-10-12 14:00:00,89.47,89.65,89.44,89.54,23879.0,60.185,60.3061,60.1649,60.2321,23879.0
2015-10-12 14:30:00,89.54,89.8,89.53,89.69,36262.0,60.2321,60.407,60.2254,60.333,36262.0
2015-10-12 15:00:00,89.7,89.78,89.58,89.64,103701.0,60.3398,60.3936,60.259,60.2994,103701.0
2015-10-12 15:30:00,89.65,89.67,89.48,89.54,136875.0,60.3061,60.3196,60.1918,60.2321,136875.0
2015-10-13 09:30:00,88.78,89.46,88.78,89.04,36963.0,59.7209,60.1783,59.7209,59.8958,36963.0
2015-10-13 10:00:00,89.04,89.23,88.94,89.2,53129.0,59.8958,60.0236,59.8285,60.0034,53129.0
2015-10-13 10:30:00,89.24,89.34,88.95,89.1,41205.0,60.0303,60.0976,59.8352,59.9361,41205.0
2015-10-13 11:00:00,89.08,89.28,88.94,89.2,42631.0,59.9227,60.0572,59.8285,60.0034,42631.0
2015-10-13 11:30:00,89.23,89.31,89.06,89.12,32625.0,60.0236,60.0774,59.9092,59.9496,32625.0
2015-10-13 12:00:00,89.07,89.18,88.88,88.9,24611.0,59.916,59.99,59.7882,59.8016,24611.0
2015-10-13 12:30:00,88.9,88.93,88.44,88.44,31156.0,59.8016,59.8218,59.4922,59.4922,31156.0
2015-10-13 13:00:00,88.44,88.55,88.4,88.45,23161.0,59.4922,59.5662,59.4653,59.4989,23161.0
2015-10-13 13:30:00,88.44,88.7,88.37,88.67,41680.0,59.4922,59.6671,59.4451,59.6469,41680.0
2015-10-13 14:00:00,88.68,88.91,88.59,88.81,36430.0,59.6536,59.8083,59.5931,59.7411,36430.0
2015-10-13 14:30:00,88.78,89.0,88.72,88.75,56190.0,59.7209,59.8689,59.6805,59.7007,56190.0
2015-10-13 15:00:00,88.75,88.75,88.34,88.4,83863.0,59.7007,59.7007,59.4249,59.4653,83863.0
2015-10-13 15:30:00,88.4,88.47,88.12,88.23,257738.0,59.4653,59.5124,59.2769,59.3509,257738.0
2015-10-14 09:30:00,88.29,88.76,87.61,88.51,130704.0,59.3913,59.7074,58.9339,59.5393,130704.0
2015-10-14 10:00:00,88.46,88.53,87.72,87.72,33399.0,59.5056,59.5527,59.0078,59.0078,33399.0
2015-10-14 10:30:00,87.77,88.24,87.76,88.12,44041.0,59.0415,59.3576,59.0348,59.2769,44041.0
2015-10-14 11:00:00,88.05,88.27,87.91,88.18,63612.0,59.2298,59.3778,59.1357,59.3173,63612.0
2015-10-14 11:30:00,88.18,88.45,88.07,88.2,53919.0,59.3173,59.4989,59.2433,59.3307,53919.0
2015-10-14 12:00:00,88.23,88.33,88.06,88.15,61363.0,59.3509,59.4182,59.2366,59.2971,61363.0
2015-10-14 12:30:00,88.19,88.31,88.08,88.15,98134.0,59.324,59.4047,59.25,59.2971,98134.0
2015-10-14 13:00:00,88.19,88.21,87.91,88.01,58267.0,59.324,59.3375,59.1357,59.2029,58267.0
2015-10-14 13:30:00,88.0,88.01,87.44,87.5,97273.0,59.1962,59.2029,58.8195,58.8599,97273.0
2015-10-14 14:00:00,87.52,87.62,87.27,87.31,70351.0,58.8733,58.9406,58.7051,58.732,70351.0
2015-10-14 14:30:00,87.32,87.37,86.97,87.1,97798.0,58.7388,58.7724,58.5033,58.5908,97798.0
2015-10-14 15:00:00,87.15,87.39,87.11,87.37,133999.0,58.6244,58.7859,58.5975,58.7724,133999.0
2015-10-14 15:30:00,87.39,87.6,87.22,87.32,282929.0,58.7859,58.9271,58.6715,58.7388,282929.0
2015-10-15 09:30:00,87.44,88.05,87.23,87.81,128563.0,58.8195,59.2298,58.6782,59.0684,128563.0
2015-10-15 10:00:00,87.8,87.93,87.47,87.83,172169.0,59.0617,59.1491,58.8397,59.0818,172169.0
2015-10-15 10:30:00,87.75,88.01,87.66,87.94,229705.0,59.028,59.2029,58.9675,59.1558,229705.0
2015-10-15 11:00:00,87.98,88.19,87.87,88.1,88874.0,59.1827,59.324,59.1087,59.2635,88874.0
2015-10-15 11:30:00,88.09,88.12,87.75,87.8,70619.0,59.2567,59.2769,59.028,59.0617,70619.0
2015-10-15 12:00:00,87.8,88.25,87.78,88.25,44670.0,59.0617,59.3644,59.0482,59.3644,44670.0
2015-10-15 12:30:00,88.25,88.26,88.0,88.2,40807.0,59.3644,59.3711,59.1962,59.3307,40807.0
2015-10-15 13:00:00,88.23,88.31,88.16,88.26,75655.0,59.3509,59.4047,59.3038,59.3711,75655.0
2015-10-15 13:30:00,88.26,88.42,88.22,88.4,129580.0,59.3711,59.4787,59.3442,59.4653,129580.0
2015-10-15 14:00:00,88.42,88.53,88.39,88.46,55427.0,59.4787,59.5527,59.4585,59.5056,55427.0
2015-10-15 14:30:00,88.48,88.9,88.46,88.89,37814.0,59.5191,59.8016,59.5056,59.7949,37814.0
2015-10-15 15:00:00,88.89,89.17,88.82,89.13,49373.0,59.7949,59.9832,59.7478,59.9563,49373.0
2015-10-15 15:30:00,89.13,89.29,89.02,89.19,184151.0,59.9563,60.064,59.8823,59.9967,184151.0
2015-10-16 09:30:00,89.76,89.9,89.04,89.26,212502.0,60.3801,60.4743,59.8958,60.0438,212502.0
2015-10-16 10:00:00,89.26,89.42,89.0,89.16,48274.0,60.0438,60.1514,59.8689,59.9765,48274.0
2015-10-16 10:30:00,89.18,89.31,88.99,89.28,35249.0,59.99,60.0774,59.8622,60.0572,35249.0
2015-10-16 11:00:00,89.31,89.67,89.2,89.48,32074.0,60.0774,60.3196,60.0034,60.1918,32074.0
2015-10-16 11:30:00,89.47,89.73,89.44,89.73,29140.0,60.185,60.3599,60.1649,60.3599,29140.0
2015-10-16 12:00:00,89.71,89.73,89.38,89.45,30453.0,60.3465,60.3599,60.1245,60.1716,30453.0
2015-10-16 12:30:00,89.42,89.68,89.42,89.64,28182.0,60.1514,60.3263,60.1514,60.2994,28182.0
2015-10-16 13:00:00,89.58,89.6,89.45,89.48,13448.0,60.259,60.2725,60.1716,60.1918,13448.0
2015-10-16 13:30:00,89.47,89.56,89.38,89.38,37692.0,60.185,60.2456,60.1245,60.1245,37692.0
2015-10-16 14:00:00,89.41,89.71,89.34,89.65,58047.0,60.1447,60.3465,60.0976,60.3061,58047.0
2015-10-16 14:30:00,89.67,89.92,89.55,89.88,64818.0,60.3196,60.4878,60.2389,60.4608,64818.0
2015-10-16 15:00:00,89.86,89.92,89.71,89.71,94743.0,60.4474,60.4878,60.3465,60.3465,94743.0
2015-10-16 15:30:00,89.71,89.93,89.71,89.9,168190.0,60.3465,60.4945,60.3465,60.4743,168190.0
2015-10-19 09:30:00,89.22,90.58,88.56,90.5,153409.0,60.0169,60.9317,59.5729,60.8779,153409.0
2015-10-19 10:00:00,90.52,90.67,90.42,90.5,67266.0,60.8914,60.9923,60.8241,60.8779,67266.0
2015-10-19 10:30:00,90.5,90.68,90.47,90.67,76953.0,60.8779,60.999,60.8577,60.9923,76953.0
2015-10-19 11:00:00,90.67,90.7,90.49,90.63,40009.0,60.9923,61.0124,60.8712,60.9654,40009.0
2015-10-19 11:30:00,90.65,90.83,90.61,90.8,28995.0,60.9788,61.0999,60.9519,61.0797,28995.0
2015-10-19 12:00:00,90.82,90.86,90.65,90.7,34026.0,61.0932,61.1201,60.9788,61.0124,34026.0
2015-10-19 12:30:00,90.69,90.94,90.67,90.9,15226.0,61.0057,61.1739,60.9923,61.147,15226.0
2015-10-19 13:00:00,90.89,90.93,90.8,90.86,39685.0,61.1403,61.1672,61.0797,61.1201,39685.0
2015-10-19 13:30:00,90.85,91.1,90.75,91.07,48941.0,61.1133,61.2815,61.0461,61.2613,48941.0
2015-10-19 14:00:00,91.06,91.23,91.02,91.04,49432.0,61.2546,61.369,61.2277,61.2412,49432.0
2015-10-19 14:30:00,91.04,91.39,91.04,91.33,79984.0,61.2412,61.4766,61.2412,61.4362,79984.0
2015-10-19 15:00:00,91.32,91.5,91.26,91.39,118201.0,61.4295,61.5506,61.3891,61.4766,118201.0
2015-10-19 15:30:00,91.39,91.43,91.21,91.41,199851.0,61.4766,61.5035,61.3555,61.49,199851.0
2015-10-20 09:30:00,91.43,91.92,90.76,91.81,86541.0,61.5035,61.8331,61.0528,61.7591,86541.0
2015-10-20 10:00:00,91.81,91.81,91.23,91.41,76593.0,61.7591,61.7591,61.369,61.49,76593.0
2015-10-20 10:30:00,91.38,91.62,91.0,91.57,63945.0,61.4699,61.6313,61.2142,61.5977,63945.0
2015-10-20 11:00:00,91.56,91.56,91.28,91.5,63777.0,61.591,61.591,61.4026,61.5506,63777.0
2015-10-20 11:30:00,91.47,91.64,91.35,91.64,166948.0,61.5304,61.6448,61.4497,61.6448,166948.0
2015-10-20 12:00:00,91.61,91.7,91.45,91.58,36664.0,61.6246,61.6851,61.517,61.6044,36664.0
2015-10-20 12:30:00,91.59,91.6,91.4,91.48,57629.0,61.6111,61.6179,61.4833,61.5371,57629.0
2015-10-20 13:00:00,91.47,91.74,91.47,91.58,27544.0,61.5304,61.712,61.5304,61.6044,27544.0
2015-10-20 13:30:00,91.59,91.78,91.52,91.72,39101.0,61.6111,61.7389,61.564,61.6986,39101.0
2015-10-20 14:00:00,91.73,91.78,91.63,91.7,34971.0,61.7053,61.7389,61.638,61.6851,34971.0
2015-10-20 14:30:00,91.72,91.81,91.62,91.8,52224.0,61.6986,61.7591,61.6313,61.7524,52224.0
2015-10-20 15:00:00,91.8,91.89,91.76,91.84,70846.0,61.7524,61.8129,61.7255,61.7793,70846.0
2015-10-20 15:30:00,91.84,91.85,91.5,91.54,165099.0,61.7793,61.786,61.5506,61.5775,165099.0
2015-10-21 09:30:00,91.8,91.99,91.54,91.78,31535.0,61.7524,61.8802,61.5775,61.7389,31535.0
2015-10-21 10:00:00,91.7,91.8,91.36,91.39,47530.0,61.6851,61.7524,61.4564,61.4766,47530.0
2015-10-21 10:30:00,91.36,91.56,91.26,91.52,33364.0,61.4564,61.591,61.3891,61.564,33364.0
2015-10-21 11:00:00,91.53,91.65,91.34,91.54,22140.0,61.5708,61.6515,61.443,61.5775,22140.0
2015-10-21 11:30:00,91.53,91.7,91.48,91.67,28123.0,61.5708,61.6851,61.5371,61.6649,28123.0
2015-10-21 12:00:00,91.68,91.69,91.5,91.58,17296.0,61.6717,61.6784,61.5506,61.6044,17296.0
2015-10-21 12:30:00,91.6,91.61,91.41,91.45,18854.0,61.6179,61.6246,61.49,61.517,18854.0
2015-10-21 13:00:00,91.45,91.45,91.06,91.07,38543.0,61.517,61.517,61.2546,61.2613,38543.0
2015-10-21 13:30:00,91.07,91.23,91.02,91.09,28172.0,61.2613,61.369,61.2277,61.2748,28172.0
2015-10-21 14:00:00,91.05,91.05,90.79,90.87,17425.0,61.2479,61.2479,61.073,61.1268,17425.0
2015-10-21 14:30:00,90.87,91.14,90.86,90.93,26808.0,61.1268,61.3084,61.1201,61.1672,26808.0
2015-10-21 15:00:00,90.95,91.0,90.59,90.66,22843.0,61.1806,61.2142,60.9384,60.9855,22843.0
2015-10-21 15:30:00,90.63,90.67,90.27,90.34,76050.0,60.9654,60.9923,60.7232,60.7703,76050.0
2015-10-22 09:30:00,90.74,91.85,90.73,91.63,58445.0,61.0394,61.786,61.0326,61.638,58445.0
2015-10-22 10:00:00,91.66,91.84,91.17,91.28,57422.0,61.6582,61.7793,61.3286,61.4026,57422.0
2015-10-22 10:30:00,91.27,91.77,91.07,91.76,42876.0,61.3959,61.7322,61.2613,61.7255,42876.0
2015-10-22 11:00:00,91.72,91.83,91.54,91.78,70273.0,61.6986,61.7726,61.5775,61.7389,70273.0
2015-10-22 11:30:00,91.79,92.34,91.79,92.17,57294.0,61.7457,62.1156,61.7457,62.0013,57294.0
2015-10-22 12:00:00,92.16,92.62,92.05,92.56,60761.0,61.9946,62.304,61.9206,62.2636,60761.0
2015-10-22 12:30:00,92.56,92.65,92.38,92.59,39738.0,62.2636,62.3242,62.1426,62.2838,39738.0
2015-10-22 13:00:00,92.54,92.72,92.49,92.56,33887.0,62.2502,62.3713,62.2165,62.2636,33887.0
2015-10-22 13:30:00,92.56,92.81,92.53,92.67,40135.0,62.2636,62.4318,62.2435,62.3376,40135.0
2015-10-22 14:00:00,92.69,92.74,92.19,92.25,46173.0,62.3511,62.3847,62.0147,62.0551,46173.0
2015-10-22 14:30:00,92.23,92.52,92.07,92.47,45115.0,62.0417,62.2367,61.934,62.2031,45115.0
2015-10-22 15:00:00,92.5,92.68,92.33,92.66,67847.0,62.2233,62.3444,62.1089,62.3309,67847.0
2015-10-22 15:30:00,92.66,92.66,92.29,92.45,150918.0,62.3309,62.3309,62.082,62.1896,150918.0
2015-10-23 09:30:00,93.0,93.34,92.63,93.33,56820.0,62.5596,62.7883,62.3107,62.7816,56820.0
2015-10-23 10:00:00,93.38,93.46,92.92,93.0,33286.0,62.8152,62.8691,62.5058,62.5596,33286.0
2015-10-23 10:30:00,93.0,93.1,92.71,92.94,36497.0,62.5596,62.6269,62.3645,62.5193,36497.0
2015-10-23 11:00:00,92.96,93.12,92.58,92.67,20942.0,62.5327,62.6403,62.2771,62.3376,20942.0
2015-10-23 11:30:00,92.64,92.88,92.61,92.74,14178.0,62.3175,62.4789,62.2973,62.3847,14178.0
2015-10-23 12:00:00,92.73,93.03,92.7,92.96,24520.0,62.378,62.5798,62.3578,62.5327,24520.0
2015-10-23 12:30:00,93.0,93.11,92.86,93.11,28875.0,62.5596,62.6336,62.4654,62.6336,28875.0
2015-10-23 13:00:00,93.06,93.31,93.03,93.27,48518.0,62.6,62.7681,62.5798,62.7412,48518.0
2015-10-23 13:30:00,93.28,93.4,93.21,93.4,26701.0,62.748,62.8287,62.7009,62.8287,26701.0
2015-10-23 14:00:00,93.37,93.69,93.35,93.61,44744.0,62.8085,63.0238,62.7951,62.97,44744.0
2015-10-23 14:30:00,93.6,93.95,93.54,93.82,52853.0,62.9632,63.1987,62.9229,63.1112,52853.0
2015-10-23 15:00:00,93.82,94.05,93.82,93.87,62849.0,63.1112,63.2659,63.1112,63.1449,62849.0
2015-10-23 15:30:00,93.9,94.05,93.84,93.95,168775.0,63.165,63.2659,63.1247,63.1987,168775.0
2015-10-26 09:30:00,93.96,94.43,93.78,94.36,76857.0,63.2054,63.5216,63.0843,63.4745,76857.0
2015-10-26 10:00:00,94.28,94.7,94.15,94.19,77235.0,63.4207,63.7032,63.3332,63.3601,77235.0
2015-10-26 10:30:00,94.15,94.15,93.78,93.85,31445.0,63.3332,63.3332,63.0843,63.1314,31445.0
2015-10-26 11:00:00,93.88,93.88,93.19,93.58,93679.0,63.1516,63.1516,62.6874,62.9498,93679.0
2015-10-26 11:30:00,93.56,94.0,93.54,93.92,42010.0,62.9363,63.2323,62.9229,63.1785,42010.0
2015-10-26 12:00:00,93.92,93.97,93.6,93.72,46647.0,63.1785,63.2121,62.9632,63.0439,46647.0
2015-10-26 12:30:00,93.71,93.74,93.51,93.69,44152.0,63.0372,63.0574,62.9027,63.0238,44152.0
2015-10-26 13:00:00,93.66,93.77,93.53,93.77,31226.0,63.0036,63.0776,62.9161,63.0776,31226.0
2015-10-26 13:30:00,93.75,93.93,93.75,93.8,29121.0,63.0641,63.1852,63.0641,63.0978,29121.0
2015-10-26 14:00:00,93.8,94.05,93.78,93.78,35133.0,63.0978,63.2659,63.0843,63.0843,35133.0
2015-10-26 14:30:00,93.75,93.95,93.75,93.79,35411.0,63.0641,63.1987,63.0641,63.091,35411.0
2015-10-26 15:00:00,93.77,93.97,93.77,93.9,55697.0,63.0776,63.2121,63.0776,63.165,55697.0
2015-10-26 15:30:00,93.91,93.98,93.82,93.91,111435.0,63.1718,63.2188,63.1112,63.1718,111435.0
2015-10-27 09:30:00,93.34,94.47,92.97,93.62,46750.0,62.7883,63.5485,62.5394,62.9767,46750.0
2015-10-27 10:00:00,93.62,93.76,93.27,93.51,40820.0,62.9767,63.0709,62.7412,62.9027,40820.0
2015-10-27 10:30:00,93.46,93.88,93.41,93.85,18894.0,62.8691,63.1516,62.8354,63.1314,18894.0
2015-10-27 11:00:00,93.83,94.0,93.59,93.69,20547.0,63.1179,63.2323,62.9565,63.0238,20547.0
2015-10-27 11:30:00,93.64,93.98,93.6,93.75,35485.0,62.9901,63.2188,62.9632,63.0641,35485.0
2015-10-27 12:00:00,93.75,93.98,93.56,93.87,19974.0,63.0641,63.2188,62.9363,63.1449,19974.0
2015-10-27 12:30:00,93.86,94.08,93.65,93.65,18919.0,63.1381,63.2861,62.9969,62.9969,18919.0
2015-10-27 13:00:00,93.61,93.82,93.51,93.81,33811.0,62.97,63.1112,62.9027,63.1045,33811.0
2015-10-27 13:30:00,93.8,94.17,93.79,94.08,25703.0,63.0978,63.3467,63.091,63.2861,25703.0
2015-10-27 14:00:00,94.03,94.23,94.01,94.05,41375.0,63.2525,63.387,63.239,63.2659,41375.0
2015-10-27 14:30:00,94.03,94.04,93.71,93.75,39882.0,63.2525,63.2592,63.0372,63.0641,39882.0
2015-10-27 15:00:00,93.75,94.01,93.73,93.93,42180.0,63.0641,63.239,63.0507,63.1852,42180.0
2015-10-27 15:30:00,93.98,94.01,93.78,93.89,104831.0,63.2188,63.239,63.0843,63.1583,104831.0
2015-10-28 09:30:00,93.89,94.0,93.59,93.88,103304.0,63.1583,63.2323,62.9565,63.1516,103304.0
2015-10-28 10:00:00,93.87,94.19,93.83,94.18,68398.0,63.1449,63.3601,63.1179,63.3534,68398.0
2015-10-28 10:30:00,94.24,94.47,94.04,94.4,62900.0,63.3937,63.5485,63.2592,63.5014,62900.0
2015-10-28 11:00:00,94.4,94.42,94.02,94.04,48790.0,63.5014,63.5148,63.2458,63.2592,48790.0
2015-10-28 11:30:00,94.0,94.27,93.92,94.22,59468.0,63.2323,63.4139,63.1785,63.3803,59468.0
2015-10-28 12:00:00,94.22,94.51,94.21,94.47,56748.0,63.3803,63.5754,63.3736,63.5485,56748.0
2015-10-28 12:30:00,94.46,94.56,94.35,94.47,57108.0,63.5417,63.609,63.4677,63.5485,57108.0
2015-10-28 13:00:00,94.46,94.78,94.46,94.7,79188.0,63.5417,63.757,63.5417,63.7032,79188.0
2015-10-28 13:30:00,94.65,94.97,94.57,94.91,69392.0,63.6695,63.8848,63.6157,63.8444,69392.0
2015-10-28 14:00:00,94.89,95.35,94.73,95.35,169154.0,63.831,64.1404,63.7234,64.1404,169154.0
2015-10-28 14:30:00,95.31,95.5,95.1,95.23,163428.0,64.1135,64.2413,63.9723,64.0597,163428.0
2015-10-28 15:00:00,95.23,95.67,95.08,95.63,138004.0,64.0597,64.3557,63.9588,64.3288,138004.0
2015-10-28 15:30:00,95.65,96.04,95.38,96.02,439648.0,64.3422,64.6046,64.1606,64.5911,439648.0
2015-10-29 09:30:00,95.79,95.79,93.05,95.49,126879.0,64.4364,64.4364,62.5933,64.2346,126879.0
2015-10-29 10:00:00,95.5,96.08,95.39,95.89,101767.0,64.2413,64.6315,64.1673,64.5037,101767.0
2015-10-29 10:30:00,95.92,96.21,95.84,96.08,60198.0,64.5239,64.7189,64.47,64.6315,60198.0
2015-10-29 11:00:00,96.08,96.26,95.81,96.26,44092.0,64.6315,64.7526,64.4499,64.7526,44092.0
2015-10-29 11:30:00,96.24,96.43,96.08,96.4,38704.0,64.7391,64.8669,64.6315,64.8467,38704.0
2015-10-29 12:00:00,96.4,96.4,95.98,95.98,69319.0,64.8467,64.8467,64.5642,64.5642,69319.0
2015-10-29 12:30:00,96.02,96.47,96.01,96.29,66155.0,64.5911,64.8938,64.5844,64.7727,66155.0
2015-10-29 13:00:00,96.3,96.59,96.23,96.35,36307.0,64.7795,64.9746,64.7324,64.8131,36307.0
2015-10-29 13:30:00,96.35,96.69,96.22,96.69,112439.0,64.8131,65.0418,64.7257,65.0418,112439.0
2015-10-29 14:00:00,96.68,97.75,96.65,97.54,179736.0,65.0351,65.7549,65.0149,65.6136,179736.0
2015-10-29 14:30:00,97.52,97.82,97.45,97.73,79917.0,65.6001,65.802,65.5531,65.7414,79917.0
2015-10-29 15:00:00,97.73,97.79,97.31,97.55,124180.0,65.7414,65.7818,65.4589,65.6203,124180.0
2015-10-29 15:30:00,97.54,97.6,97.27,97.42,193374.0,65.6136,65.654,65.432,65.5329,193374.0
2015-10-30 09:30:00,96.61,97.43,96.29,96.3,180001.0,64.988,65.5396,64.7727,64.7795,180001.0
2015-10-30 10:00:00,96.35,96.42,95.8,95.8,75316.0,64.8131,64.8602,64.4431,64.4431,75316.0
2015-10-30 10:30:00,95.78,96.5,95.71,96.44,75612.0,64.4297,64.914,64.3826,64.8737,75612.0
2015-10-30 11:00:00,96.5,96.51,95.8,95.82,122277.0,64.914,64.9207,64.4431,64.4566,122277.0
2015-10-30 11:30:00,95.82,95.82,95.28,95.49,107392.0,64.4566,64.4566,64.0933,64.2346,107392.0
2015-10-30 12:00:00,95.53,95.79,95.49,95.66,47465.0,64.2615,64.4364,64.2346,64.349,47465.0
2015-10-30 12:30:00,95.69,95.8,95.45,95.57,48702.0,64.3691,64.4431,64.2077,64.2884,48702.0
2015-10-30 13:00:00,95.59,95.65,95.0,95.0,37584.0,64.3019,64.3422,63.905,63.905,37584.0
2015-10-30 13:30:00,95.0,95.44,94.99,95.36,47063.0,63.905,64.201,63.8983,64.1472,47063.0
2015-10-30 14:00:00,95.39,95.39,94.77,94.81,74027.0,64.1673,64.1673,63.7503,63.7772,74027.0
2015-10-30 14:30:00,94.77,95.0,94.56,94.64,111185.0,63.7503,63.905,63.609,63.6628,111185.0
2015-10-30 15:00:00,94.66,95.06,94.63,94.78,139506.0,63.6763,63.9453,63.6561,63.757,139506.0
2015-10-30 15:30:00,94.78,94.91,94.4,94.47,356377.0,63.757,63.8444,63.5014,63.5485,356377.0
2015-11-02 09:30:00,94.96,95.47,94.47,95.15,82304.0,63.8781,64.2211,63.5485,64.0059,82304.0
2015-11-02 10:00:00,95.18,95.97,95.15,95.88,88520.0,64.0261,64.5575,64.0059,64.4969,88520.0
2015-11-02 10:30:00,95.87,95.87,95.59,95.65,40430.0,64.4902,64.4902,64.3019,64.3422,40430.0
2015-11-02 11:00:00,95.65,96.29,95.48,96.29,78274.0,64.3422,64.7727,64.2279,64.7727,78274.0
2015-11-02 11:30:00,96.25,96.38,95.98,96.36,71460.0,64.7458,64.8333,64.5642,64.8198,71460.0
2015-11-02 12:00:00,96.37,96.38,96.04,96.29,36458.0,64.8266,64.8333,64.6046,64.7727,36458.0
2015-11-02 12:30:00,96.27,96.37,96.17,96.22,35448.0,64.7593,64.8266,64.692,64.7257,35448.0
2015-11-02 13:00:00,96.26,96.4,95.95,95.95,76477.0,64.7526,64.8467,64.544,64.544,76477.0
2015-11-02 13:30:00,95.98,96.23,95.98,96.04,50746.0,64.5642,64.7324,64.5642,64.6046,50746.0
2015-11-02 14:00:00,96.05,96.28,96.02,96.19,94350.0,64.6113,64.766,64.5911,64.7055,94350.0
2015-11-02 14:30:00,96.18,96.5,96.14,96.48,76488.0,64.6988,64.914,64.6718,64.9006,76488.0
2015-11-02 15:00:00,96.49,96.49,96.17,96.44,87243.0,64.9073,64.9073,64.692,64.8737,87243.0
2015-11-02 15:30:00,96.43,96.51,96.24,96.43,243510.0,64.8669,64.9207,64.7391,64.8669,243510.0
2015-11-03 09:30:00,96.27,96.38,95.66,96.36,51528.0,64.7593,64.8333,64.349,64.8198,51528.0
2015-11-03 10:00:00,96.36,96.99,96.36,96.61,50252.0,64.8198,65.2436,64.8198,64.988,50252.0
2015-11-03 10:30:00,96.57,96.98,96.55,96.59,53474.0,64.9611,65.2369,64.9476,64.9746,53474.0
2015-11-03 11:00:00,96.57,96.58,96.0,96.07,61924.0,64.9611,64.9678,64.5777,64.6248,61924.0
2015-11-03 11:30:00,96.12,96.63,96.1,96.42,36533.0,64.6584,65.0015,64.6449,64.8602,36533.0
2015-11-03 12:00:00,96.46,96.47,95.98,96.28,33641.0,64.8871,64.8938,64.5642,64.766,33641.0
2015-11-03 12:30:00,96.31,96.32,96.1,96.18,19709.0,64.7862,64.7929,64.6449,64.6988,19709.0
2015-11-03 13:00:00,96.18,96.32,95.99,96.16,26993.0,64.6988,64.7929,64.5709,64.6853,26993.0
2015-11-03 13:30:00,96.12,96.25,95.91,96.04,61344.0,64.6584,64.7458,64.5171,64.6046,61344.0
2015-11-03 14:00:00,96.0,96.44,95.98,96.39,78528.0,64.5777,64.8737,64.5642,64.84,78528.0
2015-11-03 14:30:00,96.41,96.49,96.17,96.34,41292.0,64.8535,64.9073,64.692,64.8064,41292.0
2015-11-03 15:00:00,96.34,96.35,96.09,96.18,52174.0,64.8064,64.8131,64.6382,64.6988,52174.0
2015-11-03 15:30:00,96.19,96.23,95.92,96.02,92580.0,64.7055,64.7324,64.5239,64.5911,92580.0
2015-11-04 09:30:00,96.14,96.23,94.52,95.47,66952.0,64.6718,64.7324,63.5821,64.2211,66952.0
2015-11-04 10:00:00,95.47,95.63,95.24,95.36,52680.0,64.2211,64.3288,64.0664,64.1472,52680.0
2015-11-04 10:30:00,95.37,95.65,95.27,95.42,47222.0,64.1539,64.3422,64.0866,64.1875,47222.0
2015-11-04 11:00:00,95.44,95.55,95.32,95.35,37250.0,64.201,64.275,64.1202,64.1404,37250.0
2015-11-04 11:30:00,95.37,95.87,95.32,95.69,53309.0,64.1539,64.4902,64.1202,64.3691,53309.0
2015-11-04 12:00:00,95.68,96.01,95.54,95.56,35309.0,64.3624,64.5844,64.2682,64.2817,35309.0
2015-11-04 12:30:00,95.55,95.73,95.51,95.56,27743.0,64.275,64.396,64.2481,64.2817,27743.0
2015-11-04 13:00:00,95.58,95.61,95.2,95.32,33922.0,64.2951,64.3153,64.0395,64.1202,33922.0
2015-11-04 13:30:00,95.32,95.34,95.02,95.19,48524.0,64.1202,64.1337,63.9184,64.0328,48524.0
2015-11-04 14:00:00,95.19,95.45,95.17,95.21,36873.0,64.0328,64.2077,64.0193,64.0462,36873.0
2015-11-04 14:30:00,95.22,95.42,95.19,95.34,46109.0,64.053,64.1875,64.0328,64.1337,46109.0
2015-11-04 15:00:00,95.36,95.41,95.03,95.17,88090.0,64.1472,64.1808,63.9252,64.0193,88090.0
2015-11-04 15:30:00,95.19,95.41,95.07,95.34,209436.0,64.0328,64.1808,63.9521,64.1337,209436.0
2015-11-05 09:30:00,95.7,96.58,95.41,96.45,67452.0,64.3759,64.9678,64.1808,64.8804,67452.0
2015-11-05 10:00:00,96.49,96.53,95.94,95.96,71988.0,64.9073,64.9342,64.5373,64.5508,71988.0
2015-11-05 10:30:00,95.98,96.06,95.69,95.75,35576.0,64.5642,64.618,64.3691,64.4095,35576.0
2015-11-05 11:00:00,95.71,95.73,95.34,95.52,44633.0,64.3826,64.396,64.1337,64.2548,44633.0
2015-11-05 11:30:00,95.5,95.67,95.28,95.63,27665.0,64.2413,64.3557,64.0933,64.3288,27665.0
2015-11-05 12:00:00,95.63,95.75,95.46,95.74,31757.0,64.3288,64.4095,64.2144,64.4028,31757.0
2015-11-05 12:30:00,95.72,95.76,95.23,95.31,14997.0,64.3893,64.4162,64.0597,64.1135,14997.0
2015-11-05 13:00:00,95.35,95.47,95.34,95.41,23304.0,64.1404,64.2211,64.1337,64.1808,23304.0
2015-11-05 13:30:00,95.38,95.49,95.34,95.42,19363.0,64.1606,64.2346,64.1337,64.1875,19363.0
2015-11-05 14:00:00,95.4,95.51,95.31,95.35,53617.0,64.1741,64.2481,64.1135,64.1404,53617.0
2015-11-05 14:30:00,95.35,95.68,95.34,95.64,45563.0,64.1404,64.3624,64.1337,64.3355,45563.0
2015-11-05 15:00:00,95.66,95.66,95.37,95.65,58511.0,64.349,64.349,64.1539,64.3422,58511.0
2015-11-05 15:30:00,95.63,95.67,95.47,95.53,102517.0,64.3288,64.3557,64.2211,64.2615,102517.0
2015-11-06 09:30:00,96.67,98.45,96.5,97.58,225031.0,65.0284,66.2257,64.914,65.6405,225031.0
2015-11-06 10:00:00,97.6,97.67,96.84,97.02,129469.0,65.654,65.7011,65.1427,65.2638,129469.0
2015-11-06 10:30:00,96.97,97.55,96.97,97.23,43766.0,65.2302,65.6203,65.2302,65.4051,43766.0
2015-11-06 11:00:00,97.23,97.23,96.66,96.82,56801.0,65.4051,65.4051,65.0216,65.1293,56801.0
2015-11-06 11:30:00,96.83,96.98,96.53,96.61,33555.0,65.136,65.2369,64.9342,64.988,33555.0
2015-11-06 12:00:00,96.61,96.71,96.26,96.36,42123.0,64.988,65.0553,64.7526,64.8198,42123.0
2015-11-06 12:30:00,96.35,96.53,96.33,96.42,44581.0,64.8131,64.9342,64.7997,64.8602,44581.0
2015-11-06 13:00:00,96.44,96.46,96.2,96.26,32660.0,64.8737,64.8871,64.7122,64.7526,32660.0
2015-11-06 13:30:00,96.27,96.84,96.22,96.83,43989.0,64.7593,65.1427,64.7257,65.136,43989.0
2015-11-06 14:00:00,96.83,97.07,96.75,96.98,76147.0,65.136,65.2974,65.0822,65.2369,76147.0
2015-11-06 14:30:00,96.97,97.06,96.76,96.93,66785.0,65.2302,65.2907,65.0889,65.2033,66785.0
2015-11-06 15:00:00,96.86,96.94,96.78,96.82,53672.0,65.1562,65.21,65.1024,65.1293,53672.0
2015-11-06 15:30:00,96.83,96.9,96.67,96.79,127489.0,65.136,65.1831,65.0284,65.1091,127489.0
2015-11-09 09:30:00,96.75,96.92,96.36,96.5,107910.0,65.0822,65.1965,64.8198,64.914,107910.0
2015-11-09 10:00:00,96.47,96.99,96.4,96.92,83524.0,64.8938,65.2436,64.8467,65.1965,83524.0
2015-11-09 10:30:00,96.8,97.5,96.79,97.48,41131.0,65.1158,65.5867,65.1091,65.5732,41131.0
2015-11-09 11:00:00,97.48,97.77,97.47,97.52,70358.0,65.5732,65.7683,65.5665,65.6001,70358.0
2015-11-09 11:30:00,97.53,97.88,97.49,97.56,57499.0,65.6069,65.8423,65.58,65.6271,57499.0
2015-11-09 12:00:00,97.52,97.6,97.29,97.39,39597.0,65.6001,65.654,65.4454,65.5127,39597.0
2015-11-09 12:30:00,97.41,97.42,97.1,97.25,64472.0,65.5262,65.5329,65.3176,65.4185,64472.0
2015-11-09 13:00:00,97.25,97.35,97.18,97.2,54396.0,65.4185,65.4858,65.3714,65.3849,54396.0
2015-11-09 13:30:00,97.2,97.32,96.92,96.96,36026.0,65.3849,65.4656,65.1965,65.2234,36026.0
2015-11-09 14:00:00,96.99,97.19,96.92,97.11,50652.0,65.2436,65.3782,65.1965,65.3243,50652.0
2015-11-09 14:30:00,97.1,97.25,97.08,97.09,83982.0,65.3176,65.4185,65.3042,65.3109,83982.0
2015-11-09 15:00:00,97.1,97.1,96.69,96.85,92798.0,65.3176,65.3176,65.0418,65.1495,92798.0
2015-11-09 15:30:00,96.87,97.35,96.87,97.24,164865.0,65.1629,65.4858,65.1629,65.4118,164865.0
2015-11-10 09:30:00,96.74,97.53,96.64,97.07,36355.0,65.0755,65.6069,65.0082,65.2974,36355.0
2015-11-10 10:00:00,97.09,97.09,96.49,96.71,39462.0,65.3109,65.3109,64.9073,65.0553,39462.0
2015-11-10 10:30:00,96.68,96.9,96.65,96.77,25902.0,65.0351,65.1831,65.0149,65.0956,25902.0
2015-11-10 11:00:00,96.81,96.92,96.64,96.68,27763.0,65.1225,65.1965,65.0082,65.0351,27763.0
2015-11-10 11:30:00,96.66,96.9,96.66,96.75,25707.0,65.0216,65.1831,65.0216,65.0822,25707.0
2015-11-10 12:00:00,96.74,97.04,96.74,96.94,19105.0,65.0755,65.2773,65.0755,65.21,19105.0
2015-11-10 12:30:00,96.87,97.1,96.8,96.9,23512.0,65.1629,65.3176,65.1158,65.1831,23512.0
2015-11-10 13:00:00,96.9,96.99,96.8,96.98,30796.0,65.1831,65.2436,65.1158,65.2369,30796.0
2015-11-10 13:30:00,96.98,97.4,96.97,97.38,50563.0,65.2369,65.5194,65.2302,65.506,50563.0
2015-11-10 14:00:00,97.39,97.5,97.35,97.44,61870.0,65.5127,65.5867,65.4858,65.5463,61870.0
2015-11-10 14:30:00,97.44,97.71,97.43,97.61,61632.0,65.5463,65.728,65.5396,65.6607,61632.0
2015-11-10 15:00:00,97.6,97.72,97.52,97.55,75236.0,65.654,65.7347,65.6001,65.6203,75236.0
2015-11-10 15:30:00,97.55,97.72,97.52,97.65,184553.0,65.6203,65.7347,65.6001,65.6876,184553.0
2015-11-11 09:30:00,98.26,98.31,97.67,97.89,43823.0,66.0979,66.1316,65.7011,65.849,43823.0
2015-11-11 10:00:00,97.78,97.97,97.51,97.65,27265.0,65.775,65.9029,65.5934,65.6876,27265.0
2015-11-11 10:30:00,97.64,97.92,97.57,97.73,116386.0,65.6809,65.8692,65.6338,65.7414,116386.0
2015-11-11 11:00:00,97.69,97.71,97.46,97.65,64628.0,65.7145,65.728,65.5598,65.6876,64628.0
2015-11-11 11:30:00,97.63,97.9,97.63,97.9,45000.0,65.6741,65.8558,65.6741,65.8558,45000.0
2015-11-11 12:00:00,97.91,98.76,97.91,98.72,54705.0,65.8625,66.4343,65.8625,66.4074,54705.0
2015-11-11 12:30:00,98.72,98.87,98.58,98.73,36217.0,66.4074,66.5083,66.3132,66.4141,36217.0
2015-11-11 13:00:00,98.72,98.75,98.48,98.48,43688.0,66.4074,66.4276,66.2459,66.2459,43688.0
2015-11-11 13:30:00,98.44,98.44,98.09,98.11,18828.0,66.219,66.219,65.9836,65.997,18828.0
2015-11-11 14:00:00,98.12,98.14,97.98,98.11,15213.0,66.0038,66.0172,65.9096,65.997,15213.0
2015-11-11 14:30:00,98.09,98.15,97.71,97.72,54855.0,65.9836,66.0239,65.728,65.7347,54855.0
2015-11-11 15:00:00,97.69,98.1,97.69,98.09,30665.0,65.7145,65.9903,65.7145,65.9836,30665.0
2015-11-11 15:30:00,98.1,98.2,97.88,97.9,70485.0,65.9903,66.0576,65.8423,65.8558,70485.0
2015-11-12 09:30:00,97.51,97.98,96.77,96.77,47019.0,65.5934,65.9096,65.0956,65.0956,47019.0
2015-11-12 10:00:00,96.8,97.1,96.7,96.94,40981.0,65.1158,65.3176,65.0485,65.21,40981.0
2015-11-12 10:30:00,96.92,97.16,96.72,97.14,33757.0,65.1965,65.358,65.062,65.3445,33757.0
2015-11-12 11:00:00,97.21,97.21,96.78,96.9,29607.0,65.3916,65.3916,65.1024,65.1831,29607.0
2015-11-12 11:30:00,96.87,96.98,96.73,96.92,35766.0,65.1629,65.2369,65.0687,65.1965,35766.0
2015-11-12 12:00:00,96.89,97.04,96.67,96.75,20529.0,65.1764,65.2773,65.0284,65.0822,20529.0
2015-11-12 12:30:00,96.78,96.94,96.75,96.78,14453.0,65.1024,65.21,65.0822,65.1024,14453.0
2015-11-12 13:00:00,96.8,96.87,96.64,96.8,17840.0,65.1158,65.1629,65.0082,65.1158,17840.0
2015-11-12 13:30:00,96.85,96.99,96.7,96.99,15745.0,65.1495,65.2436,65.0485,65.2436,15745.0
2015-11-12 14:00:00,96.97,97.03,96.78,96.98,19521.0,65.2302,65.2705,65.1024,65.2369,19521.0
2015-11-12 14:30:00,96.98,97.01,96.68,96.79,24322.0,65.2369,65.2571,65.0351,65.1091,24322.0
2015-11-12 15:00:00,96.78,96.85,96.63,96.67,36226.0,65.1024,65.1495,65.0015,65.0284,36226.0
2015-11-12 15:30:00,96.68,96.7,96.35,96.35,126537.0,65.0351,65.0485,64.8131,64.8131,126537.0
2015-11-13 09:30:00,96.12,97.66,95.41,95.41,67956.0,64.6584,65.6943,64.1808,64.1808,67956.0
2015-11-13 10:00:00,95.42,95.46,94.74,95.06,73924.0,64.1875,64.2144,63.7301,63.9453,73924.0
2015-11-13 10:30:00,95.08,95.22,94.93,95.1,50019.0,63.9588,64.053,63.8579,63.9723,50019.0
2015-11-13 11:00:00,95.08,95.36,94.89,95.32,27694.0,63.9588,64.1472,63.831,64.1202,27694.0
2015-11-13 11:30:00,95.35,95.6,95.34,95.58,37617.0,64.1404,64.3086,64.1337,64.2951,37617.0
2015-11-13 12:00:00,95.57,95.95,95.52,95.63,32459.0,64.2884,64.544,64.2548,64.3288,32459.0
2015-11-13 12:30:00,95.65,95.71,95.46,95.71,19564.0,64.3422,64.3826,64.2144,64.3826,19564.0
2015-11-13 13:00:00,95.69,95.78,95.61,95.7,23745.0,64.3691,64.4297,64.3153,64.3759,23745.0
2015-11-13 13:30:00,95.73,95.84,95.54,95.63,53090.0,64.396,64.47,64.2682,64.3288,53090.0
2015-11-13 14:00:00,95.63,95.83,95.59,95.63,42484.0,64.3288,64.4633,64.3019,64.3288,42484.0
2015-11-13 14:30:00,95.68,95.81,95.48,95.49,34644.0,64.3624,64.4499,64.2279,64.2346,34644.0
2015-11-13 15:00:00,95.54,95.77,95.43,95.52,44705.0,64.2682,64.423,64.1942,64.2548,44705.0
2015-11-13 15:30:00,95.55,95.75,95.43,95.46,169492.0,64.275,64.4095,64.1942,64.2144,169492.0
2015-11-16 09:30:00,95.23,95.54,94.64,94.64,47528.0,64.0597,64.2682,63.6628,63.6628,47528.0
2015-11-16 10:00:00,94.67,94.92,94.45,94.61,70954.0,63.683,63.8512,63.535,63.6426,70954.0
2015-11-16 10:30:00,94.63,94.76,94.5,94.56,46347.0,63.6561,63.7435,63.5686,63.609,46347.0
2015-11-16 11:00:00,94.57,94.61,94.21,94.23,49065.0,63.6157,63.6426,63.3736,63.387,49065.0
2015-11-16 11:30:00,94.24,94.66,94.06,94.2,60885.0,63.3937,63.6763,63.2727,63.3668,60885.0
2015-11-16 12:00:00,94.26,94.66,94.26,94.61,28096.0,63.4072,63.6763,63.4072,63.6426,28096.0
2015-11-16 12:30:00,94.61,94.79,94.58,94.59,36749.0,63.6426,63.7637,63.6225,63.6292,36749.0
2015-11-16 13:00:00,94.62,94.86,94.49,94.86,84888.0,63.6494,63.8108,63.5619,63.8108,84888.0
2015-11-16 13:30:00,94.84,94.95,94.8,94.92,31015.0,63.7974,63.8714,63.7704,63.8512,31015.0
2015-11-16 14:00:00,94.94,95.0,94.83,94.94,40700.0,63.8646,63.905,63.7906,63.8646,40700.0
2015-11-16 14:30:00,94.94,95.17,94.92,95.12,64003.0,63.8646,64.0193,63.8512,63.9857,64003.0
2015-11-16 15:00:00,95.14,95.56,95.13,95.52,74930.0,63.9992,64.2817,63.9924,64.2548,74930.0
2015-11-16 15:30:00,95.49,95.84,95.49,95.84,119166.0,64.2346,64.47,64.2346,64.47,119166.0
2015-11-17 09:30:00,96.14,96.14,94.91,95.2,54671.0,64.6718,64.6718,63.8444,64.0395,54671.0
2015-11-17 10:00:00,95.14,95.76,95.14,95.62,31163.0,63.9992,64.4162,63.9992,64.322,31163.0
2015-11-17 10:30:00,95.59,95.89,95.47,95.48,52241.0,64.3019,64.5037,64.2211,64.2279,52241.0
2015-11-17 11:00:00,95.48,95.62,95.29,95.43,59700.0,64.2279,64.322,64.1001,64.1942,59700.0
2015-11-17 11:30:00,95.45,95.6,95.33,95.36,47937.0,64.2077,64.3086,64.127,64.1472,47937.0
2015-11-17 12:00:00,95.38,95.5,95.22,95.24,35033.0,64.1606,64.2413,64.053,64.0664,35033.0
2015-11-17 12:30:00,95.22,95.38,95.16,95.31,33042.0,64.053,64.1606,64.0126,64.1135,33042.0
2015-11-17 13:00:00,95.34,95.39,95.04,95.07,41067.0,64.1337,64.1673,63.9319,63.9521,41067.0
2015-11-17 13:30:00,95.05,95.46,94.95,95.39,33763.0,63.9386,64.2144,63.8714,64.1673,33763.0
2015-11-17 14:00:00,95.38,95.62,95.27,95.31,39184.0,64.1606,64.322,64.0866,64.1135,39184.0
2015-11-17 14:30:00,95.27,95.32,95.01,95.25,37052.0,64.0866,64.1202,63.9117,64.0732,37052.0
2015-11-17 15:00:00,95.25,95.25,94.82,95.03,77957.0,64.0732,64.0732,63.7839,63.9252,77957.0
2015-11-17 15:30:00,95.03,95.49,94.96,95.22,137162.0,63.9252,64.2346,63.8781,64.053,137162.0
2015-11-18 09:30:00,95.54,95.7,94.88,95.41,47959.0,64.2682,64.3759,63.8243,64.1808,47959.0
2015-11-18 10:00:00,95.38,95.63,94.99,95.12,23691.0,64.1606,64.3288,63.8983,63.9857,23691.0
2015-11-18 10:30:00,95.05,95.27,94.86,94.92,18514.0,63.9386,64.0866,63.8108,63.8512,18514.0
2015-11-18 11:00:00,94.88,95.18,94.78,95.17,22759.0,63.8243,64.0261,63.757,64.0193,22759.0
2015-11-18 11:30:00,95.15,95.27,95.06,95.15,30367.0,64.0059,64.0866,63.9453,64.0059,30367.0
2015-11-18 12:00:00,95.17,95.6,95.08,95.6,43579.0,64.0193,64.3086,63.9588,64.3086,43579.0
2015-11-18 12:30:00,95.62,95.81,95.52,95.79,29764.0,64.322,64.4499,64.2548,64.4364,29764.0
2015-11-18 13:00:00,95.81,95.88,95.7,95.77,25714.0,64.4499,64.4969,64.3759,64.423,25714.0
2015-11-18 13:30:00,95.78,95.84,95.54,95.63,32413.0,64.4297,64.47,64.2682,64.3288,32413.0
2015-11-18 14:00:00,95.68,95.82,95.44,95.73,66960.0,64.3624,64.4566,64.201,64.396,66960.0
2015-11-18 14:30:00,95.72,96.07,95.56,96.01,56993.0,64.3893,64.6248,64.2817,64.5844,56993.0
2015-11-18 15:00:00,96.05,96.12,95.92,95.95,34547.0,64.6113,64.6584,64.5239,64.544,34547.0
2015-11-18 15:30:00,95.94,96.25,95.92,96.14,131031.0,64.5373,64.7458,64.5239,64.6718,131031.0
2015-11-19 09:30:00,96.18,96.9,96.18,96.44,39963.0,64.6988,65.1831,64.6988,64.8737,39963.0
2015-11-19 10:00:00,96.49,96.6,95.96,96.02,72801.0,64.9073,64.9813,64.5508,64.5911,72801.0
2015-11-19 10:30:00,96.01,96.41,95.89,96.4,138315.0,64.5844,64.8535,64.5037,64.8467,138315.0
2015-11-19 11:00:00,96.39,96.39,96.09,96.2,51380.0,64.84,64.84,64.6382,64.7122,51380.0
2015-11-19 11:30:00,96.16,96.21,95.88,95.88,63803.0,64.6853,64.7189,64.4969,64.4969,63803.0
2015-11-19 12:00:00,95.88,96.36,95.88,96.23,112957.0,64.4969,64.8198,64.4969,64.7324,112957.0
2015-11-19 12:30:00,96.23,96.57,96.2,96.52,53120.0,64.7324,64.9611,64.7122,64.9275,53120.0
2015-11-19 13:00:00,96.5,96.66,96.36,96.54,90269.0,64.914,65.0216,64.8198,64.9409,90269.0
2015-11-19 13:30:00,96.57,96.68,96.32,96.55,67365.0,64.9611,65.0351,64.7929,64.9476,67365.0
2015-11-19 14:00:00,96.58,96.93,96.58,96.85,40644.0,64.9678,65.2033,64.9678,65.1495,40644.0
2015-11-19 14:30:00,96.84,96.99,96.68,96.92,44350.0,65.1427,65.2436,65.0351,65.1965,44350.0
2015-11-19 15:00:00,96.92,97.23,96.85,97.17,81620.0,65.1965,65.4051,65.1495,65.3647,81620.0
2015-11-19 15:30:00,97.21,97.27,96.97,97.17,163790.0,65.3916,65.432,65.2302,65.3647,163790.0
2015-11-20 09:30:00,97.55,98.32,97.07,97.56,236701.0,65.6203,66.1383,65.2974,65.6271,236701.0
2015-11-20 10:00:00,97.57,97.57,97.09,97.3,189356.0,65.6338,65.6338,65.3109,65.4522,189356.0
2015-11-20 10:30:00,97.31,97.46,97.02,97.26,92847.0,65.4589,65.5598,65.2638,65.4253,92847.0
2015-11-20 11:00:00,97.25,97.45,97.19,97.4,249159.0,65.4185,65.5531,65.3782,65.5194,249159.0
2015-11-20 11:30:00,97.4,97.45,97.29,97.45,36708.0,65.5194,65.5531,65.4454,65.5531,36708.0
2015-11-20 12:00:00,97.46,97.46,97.17,97.4,31590.0,65.5598,65.5598,65.3647,65.5194,31590.0
2015-11-20 12:30:00,97.36,97.45,97.28,97.41,26160.0,65.4925,65.5531,65.4387,65.5262,26160.0
2015-11-20 13:00:00,97.45,97.5,97.18,97.2,24850.0,65.5531,65.5867,65.3714,65.3849,24850.0
2015-11-20 13:30:00,97.18,97.3,96.92,97.26,40425.0,65.3714,65.4522,65.1965,65.4253,40425.0
2015-11-20 14:00:00,97.28,97.36,97.23,97.3,34185.0,65.4387,65.4925,65.4051,65.4522,34185.0
2015-11-20 14:30:00,97.32,97.46,97.25,97.27,102736.0,65.4656,65.5598,65.4185,65.432,102736.0
2015-11-20 15:00:00,97.3,97.42,97.2,97.4,55000.0,65.4522,65.5329,65.3849,65.5194,55000.0
2015-11-20 15:30:00,97.39,97.71,97.31,97.63,532499.0,65.5127,65.728,65.4589,65.6741,532499.0
2015-11-23 09:30:00,97.45,97.94,96.72,96.82,89107.0,65.5531,65.8827,65.062,65.1293,89107.0
2015-11-23 10:00:00,96.92,97.64,96.92,97.32,35075.0,65.1965,65.6809,65.1965,65.4656,35075.0
2015-11-23 10:30:00,97.34,97.55,97.26,97.36,32344.0,65.4791,65.6203,65.4253,65.4925,32344.0
2015-11-23 11:00:00,97.36,97.43,97.22,97.27,45908.0,65.4925,65.5396,65.3983,65.432,45908.0
2015-11-23 11:30:00,97.25,97.4,97.22,97.34,39266.0,65.4185,65.5194,65.3983,65.4791,39266.0
2015-11-23 12:00:00,97.32,97.42,97.29,97.33,27050.0,65.4656,65.5329,65.4454,65.4723,27050.0
2015-11-23 12:30:00,97.29,97.42,97.29,97.33,35962.0,65.4454,65.5329,65.4454,65.4723,35962.0
2015-11-23 13:00:00,97.34,97.41,97.25,97.4,35287.0,65.4791,65.5262,65.4185,65.5194,35287.0
2015-11-23 13:30:00,97.38,97.43,97.19,97.39,50570.0,65.506,65.5396,65.3782,65.5127,50570.0
2015-11-23 14:00:00,97.37,97.5,97.28,97.28,110886.0,65.4992,65.5867,65.4387,65.4387,110886.0
2015-11-23 14:30:00,97.3,97.42,97.15,97.42,52614.0,65.4522,65.5329,65.3513,65.5329,52614.0
2015-11-23 15:00:00,97.4,97.45,97.33,97.34,111968.0,65.5194,65.5531,65.4723,65.4791,111968.0
2015-11-23 15:30:00,97.34,97.47,97.3,97.32,305104.0,65.4791,65.5665,65.4522,65.4656,305104.0
2015-11-24 09:30:00,96.47,96.67,95.94,96.32,50411.0,64.8938,65.0284,64.5373,64.7929,50411.0
2015-11-24 10:00:00,96.2,96.22,95.75,95.75,80781.0,64.7122,64.7257,64.4095,64.4095,80781.0
2015-11-24 10:30:00,95.75,95.75,95.29,95.35,57941.0,64.4095,64.4095,64.1001,64.1404,57941.0
2015-11-24 11:00:00,95.38,95.55,95.28,95.52,47579.0,64.1606,64.275,64.0933,64.2548,47579.0
2015-11-24 11:30:00,95.54,95.76,95.5,95.58,35133.0,64.2682,64.4162,64.2413,64.2951,35133.0
2015-11-24 12:00:00,95.6,95.62,95.35,95.45,46199.0,64.3086,64.322,64.1404,64.2077,46199.0
2015-11-24 12:30:00,95.47,95.59,95.31,95.59,32523.0,64.2211,64.3019,64.1135,64.3019,32523.0
2015-11-24 13:00:00,95.58,95.84,95.57,95.69,49937.0,64.2951,64.47,64.2884,64.3691,49937.0
2015-11-24 13:30:00,95.68,95.82,95.67,95.76,80585.0,64.3624,64.4566,64.3557,64.4162,80585.0
2015-11-24 14:00:00,95.74,95.98,95.59,95.65,58262.0,64.4028,64.5642,64.3019,64.3422,58262.0
2015-11-24 14:30:00,95.69,96.01,95.69,96.01,60874.0,64.3691,64.5844,64.3691,64.5844,60874.0
2015-11-24 15:00:00,96.0,96.23,95.95,96.19,56907.0,64.5777,64.7324,64.544,64.7055,56907.0
2015-11-24 15:30:00,96.18,96.25,96.09,96.15,193925.0,64.6988,64.7458,64.6382,64.6786,193925.0
2015-11-25 09:30:00,96.47,96.47,95.73,96.08,49864.0,64.8938,64.8938,64.396,64.6315,49864.0
2015-11-25 10:00:00,96.15,96.4,96.05,96.15,23122.0,64.6786,64.8467,64.6113,64.6786,23122.0
2015-11-25 10:30:00,96.11,96.21,95.96,96.01,20227.0,64.6517,64.7189,64.5508,64.5844,20227.0
2015-11-25 11:00:00,95.99,95.99,95.76,95.84,30961.0,64.5709,64.5709,64.4162,64.47,30961.0
2015-11-25 11:30:00,95.83,95.98,95.77,95.98,26355.0,64.4633,64.5642,64.423,64.5642,26355.0
2015-11-25 12:00:00,96.01,96.06,95.93,96.01,19145.0,64.5844,64.618,64.5306,64.5844,19145.0
2015-11-25 12:30:00,96.02,96.04,95.91,95.95,10407.0,64.5911,64.6046,64.5171,64.544,10407.0
2015-11-25 13:00:00,95.95,96.0,95.87,95.89,21820.0,64.544,64.5777,64.4902,64.5037,21820.0
2015-11-25 13:30:00,95.9,95.99,95.86,95.96,18100.0,64.5104,64.5709,64.4835,64.5508,18100.0
2015-11-25 14:00:00,95.97,96.07,95.95,96.02,30165.0,64.5575,64.6248,64.544,64.5911,30165.0
2015-11-25 14:30:00,96.0,96.04,95.95,96.01,55651.0,64.5777,64.6046,64.544,64.5844,55651.0
2015-11-25 15:00:00,96.03,96.06,95.96,96.04,57866.0,64.5979,64.618,64.5508,64.6046,57866.0
2015-11-25 15:30:00,96.03,96.04,95.88,95.92,101503.0,64.5979,64.6046,64.4969,64.5239,101503.0
2015-11-27 09:30:00,96.06,96.26,95.68,96.2,31908.0,64.618,64.7526,64.3624,64.7122,31908.0
2015-11-27 10:00:00,96.23,96.55,96.0,96.47,26497.0,64.7324,64.9476,64.5777,64.8938,26497.0
2015-11-27 10:30:00,96.46,96.5,96.24,96.4,25048.0,64.8871,64.914,64.7391,64.8467,25048.0
2015-11-27 11:00:00,96.41,96.55,96.36,96.42,32627.0,64.8535,64.9476,64.8198,64.8602,32627.0
2015-11-27 11:30:00,96.49,96.6,96.16,96.23,28449.0,64.9073,64.9813,64.6853,64.7324,28449.0
2015-11-27 12:00:00,96.28,96.67,96.25,96.59,26180.0,64.766,65.0284,64.7458,64.9746,26180.0
2015-11-27 12:30:00,96.59,96.69,96.56,96.63,50181.0,64.9746,65.0418,64.9544,65.0015,50181.0
2015-11-30 09:30:00,96.7,96.85,96.08,96.34,83964.0,65.0485,65.1495,64.6315,64.8064,83964.0
2015-11-30 10:00:00,96.38,96.52,96.09,96.26,79335.0,64.8333,64.9275,64.6382,64.7526,79335.0
2015-11-30 10:30:00,96.21,96.64,96.21,96.59,60190.0,64.7189,65.0082,64.7189,64.9746,60190.0
2015-11-30 11:00:00,96.55,96.65,96.36,96.44,55560.0,64.9476,65.0149,64.8198,64.8737,55560.0
2015-11-30 11:30:00,96.42,96.64,96.37,96.56,80383.0,64.8602,65.0082,64.8266,64.9544,80383.0
2015-11-30 12:00:00,96.56,96.68,96.42,96.68,41305.0,64.9544,65.0351,64.8602,65.0351,41305.0
2015-11-30 12:30:00,96.67,97.01,96.6,97.0,115998.0,65.0284,65.2571,64.9813,65.2504,115998.0
2015-11-30 13:00:00,97.0,97.69,96.98,97.67,67111.0,65.2504,65.7145,65.2369,65.7011,67111.0
2015-11-30 13:30:00,97.65,97.93,97.61,97.8,69841.0,65.6876,65.8759,65.6607,65.7885,69841.0
2015-11-30 14:00:00,97.8,98.08,97.73,98.06,78932.0,65.7885,65.9769,65.7414,65.9634,78932.0
2015-11-30 14:30:00,98.06,98.12,97.87,97.93,70291.0,65.9634,66.0038,65.8356,65.8759,70291.0
2015-11-30 15:00:00,97.92,97.95,97.68,97.75,103493.0,65.8692,65.8894,65.7078,65.7549,103493.0
2015-11-30 15:30:00,97.74,97.97,97.3,97.64,453107.0,65.7481,65.9029,65.4522,65.6809,453107.0
2015-12-01 09:30:00,98.19,98.48,97.95,98.36,90510.0,66.0508,66.2459,65.8894,66.1652,90510.0
2015-12-01 10:00:00,98.37,98.37,97.13,97.34,125744.0,66.1719,66.1719,65.3378,65.4791,125744.0
2015-12-01 10:30:00,97.29,97.31,97.13,97.23,53560.0,65.4454,65.4589,65.3378,65.4051,53560.0
2015-12-01 11:00:00,97.23,97.36,97.18,97.33,41358.0,65.4051,65.4925,65.3714,65.4723,41358.0
2015-12-01 11:30:00,97.33,97.47,97.14,97.47,30679.0,65.4723,65.5665,65.3445,65.5665,30679.0
2015-12-01 12:00:00,97.47,97.62,97.29,97.31,26256.0,65.5665,65.6674,65.4454,65.4589,26256.0
2015-12-01 12:30:00,97.3,97.42,97.23,97.4,20971.0,65.4522,65.5329,65.4051,65.5194,20971.0
2015-12-01 13:00:00,97.39,97.45,97.28,97.3,26172.0,65.5127,65.5531,65.4387,65.4522,26172.0
2015-12-01 13:30:00,97.32,97.41,97.21,97.4,33256.0,65.4656,65.5262,65.3916,65.5194,33256.0
2015-12-01 14:00:00,97.4,97.78,97.4,97.74,36330.0,65.5194,65.775,65.5194,65.7481,36330.0
2015-12-01 14:30:00,97.76,97.8,97.67,97.7,34503.0,65.7616,65.7885,65.7011,65.7212,34503.0
2015-12-01 15:00:00,97.7,97.74,97.51,97.64,54092.0,65.7212,65.7481,65.5934,65.6809,54092.0
2015-12-01 15:30:00,97.65,97.9,97.59,97.85,135649.0,65.6876,65.8558,65.6472,65.8221,135649.0
2015-12-02 09:30:00,97.92,98.29,97.84,98.13,55949.0,65.8692,66.1181,65.8154,66.0105,55949.0
2015-12-02 10:00:00,98.09,98.12,97.76,97.92,32920.0,65.9836,66.0038,65.7616,65.8692,32920.0
2015-12-02 10:30:00,97.91,98.0,97.81,97.89,33234.0,65.8625,65.923,65.7952,65.849,33234.0
2015-12-02 11:00:00,97.91,97.99,97.7,97.91,36750.0,65.8625,65.9163,65.7212,65.8625,36750.0
2015-12-02 11:30:00,97.91,97.98,97.82,97.97,37685.0,65.8625,65.9096,65.802,65.9029,37685.0
2015-12-02 12:00:00,97.95,98.12,97.92,98.1,42794.0,65.8894,66.0038,65.8692,65.9903,42794.0
2015-12-02 12:30:00,98.09,98.27,98.0,98.09,48816.0,65.9836,66.1047,65.923,65.9836,48816.0
2015-12-02 13:00:00,98.07,98.26,98.0,98.18,64407.0,65.9701,66.0979,65.923,66.0441,64407.0
2015-12-02 13:30:00,98.2,98.29,98.2,98.26,65626.0,66.0576,66.1181,66.0576,66.0979,65626.0
2015-12-02 14:00:00,98.25,98.28,98.06,98.11,74409.0,66.0912,66.1114,65.9634,65.997,74409.0
2015-12-02 14:30:00,98.1,98.23,97.93,97.97,61804.0,65.9903,66.0778,65.8759,65.9029,61804.0
2015-12-02 15:00:00,97.97,98.23,97.97,98.12,89799.0,65.9029,66.0778,65.9029,66.0038,89799.0
2015-12-02 15:30:00,98.12,98.29,98.04,98.24,217760.0,66.0038,66.1181,65.9499,66.0845,217760.0
2015-12-03 09:30:00,98.49,98.49,96.7,96.81,127628.0,66.2527,66.2527,65.0485,65.1225,127628.0
2015-12-03 10:00:00,96.8,96.97,96.53,96.68,126616.0,65.1158,65.2302,64.9342,65.0351,126616.0
2015-12-03 10:30:00,96.68,96.72,96.31,96.51,84815.0,65.0351,65.062,64.7862,64.9207,84815.0
2015-12-03 11:00:00,96.5,97.11,96.42,96.84,107931.0,64.914,65.3243,64.8602,65.1427,107931.0
2015-12-03 11:30:00,96.84,96.85,96.44,96.48,50732.0,65.1427,65.1495,64.8737,64.9006,50732.0
2015-12-03 12:00:00,96.49,96.53,95.79,95.8,82550.0,64.9073,64.9342,64.4364,64.4431,82550.0
2015-12-03 12:30:00,95.79,95.92,95.56,95.59,80640.0,64.4364,64.5239,64.2817,64.3019,80640.0
2015-12-03 13:00:00,95.58,95.86,95.53,95.84,83215.0,64.2951,64.4835,64.2615,64.47,83215.0
2015-12-03 13:30:00,95.86,95.87,95.34,95.47,71174.0,64.4835,64.4902,64.1337,64.2211,71174.0
2015-12-03 14:00:00,95.48,95.73,95.22,95.25,64086.0,64.2279,64.396,64.053,64.0732,64086.0
2015-12-03 14:30:00,95.24,95.32,94.94,95.29,79689.0,64.0664,64.1202,63.8646,64.1001,79689.0
2015-12-03 15:00:00,95.28,95.31,94.96,95.24,136815.0,64.0933,64.1135,63.8781,64.0664,136815.0
2015-12-03 15:30:00,95.21,95.61,95.09,95.43,400031.0,64.0462,64.3153,63.9655,64.1942,400031.0
2015-12-04 09:30:00,95.82,97.64,95.57,97.51,102670.0,64.4566,65.6809,64.2884,65.5934,102670.0
2015-12-04 10:00:00,97.56,98.71,97.49,98.67,146873.0,65.6271,66.4006,65.58,66.3737,146873.0
2015-12-04 10:30:00,98.67,99.27,98.65,99.12,151234.0,66.3737,66.7773,66.3603,66.6764,151234.0
2015-12-04 11:00:00,99.11,99.16,98.84,98.87,88093.0,66.6697,66.7034,66.4881,66.5083,88093.0
2015-12-04 11:30:00,98.89,99.19,98.88,98.95,64768.0,66.5217,66.7235,66.515,66.5621,64768.0
2015-12-04 12:00:00,98.92,99.19,98.74,99.15,65677.0,66.5419,66.7235,66.4208,66.6966,65677.0
2015-12-04 12:30:00,99.15,99.76,99.1,99.72,81291.0,66.6966,67.107,66.663,67.0801,81291.0
2015-12-04 13:00:00,99.71,100.0,99.68,99.92,98545.0,67.0733,67.2684,67.0531,67.2146,98545.0
2015-12-04 13:30:00,99.91,99.95,99.66,99.88,69778.0,67.2079,67.2348,67.0397,67.1877,69778.0
2015-12-04 14:00:00,99.88,100.06,99.57,99.78,107965.0,67.1877,67.3088,66.9792,67.1204,107965.0
2015-12-04 14:30:00,99.78,99.93,99.69,99.83,110737.0,67.1204,67.2213,67.0599,67.154,110737.0
2015-12-04 15:00:00,99.83,100.01,99.54,99.75,226630.0,67.154,67.2751,66.959,67.1002,226630.0
2015-12-04 15:30:00,99.78,99.81,99.43,99.66,213862.0,67.1204,67.1406,66.885,67.0397,213862.0
2015-12-07 09:30:00,99.52,99.95,99.03,99.91,92177.0,66.9455,67.2348,66.6159,67.2079,92177.0
2015-12-07 10:00:00,99.87,100.08,99.46,99.94,102465.0,67.181,67.3222,66.9052,67.228,102465.0
2015-12-07 10:30:00,99.99,99.99,99.38,99.38,70628.0,67.2617,67.2617,66.8513,66.8513,70628.0
2015-12-07 11:00:00,99.36,99.41,98.96,99.03,34998.0,66.8379,66.8715,66.5688,66.6159,34998.0
2015-12-07 11:30:00,99.07,99.36,99.0,99.33,35122.0,66.6428,66.8379,66.5957,66.8177,35122.0
2015-12-07 12:00:00,99.29,99.3,98.87,98.88,65591.0,66.7908,66.7975,66.5083,66.515,65591.0
2015-12-07 12:30:00,98.85,98.85,98.4,98.45,26424.0,66.4948,66.4948,66.1921,66.2257,26424.0
2015-12-07 13:00:00,98.5,99.16,98.49,99.15,33757.0,66.2594,66.7034,66.2527,66.6966,33757.0
2015-12-07 13:30:00,99.16,99.19,98.71,99.04,27572.0,66.7034,66.7235,66.4006,66.6226,27572.0
2015-12-07 14:00:00,99.02,99.31,98.88,99.08,34710.0,66.6092,66.8043,66.515,66.6495,34710.0
2015-12-07 14:30:00,99.12,99.23,98.88,98.88,36262.0,66.6764,66.7504,66.515,66.515,36262.0
2015-12-07 15:00:00,98.88,99.23,98.72,99.14,57686.0,66.515,66.7504,66.4074,66.6899,57686.0
2015-12-07 15:30:00,99.17,99.62,99.1,99.54,287247.0,66.7101,67.0128,66.663,66.959,287247.0
2015-12-08 09:30:00,98.48,98.79,97.69,97.69,94174.0,66.5846,66.7942,66.0504,66.0504,94174.0
2015-12-08 10:00:00,97.7,97.82,97.07,97.15,72053.0,66.0572,66.1383,65.6312,65.6853,72053.0
2015-12-08 10:30:00,97.13,97.75,97.08,97.62,43500.0,65.6718,66.091,65.638,66.0031,43500.0
2015-12-08 11:00:00,97.65,98.34,97.59,97.98,43445.0,66.0234,66.4899,65.9828,66.2465,43445.0
2015-12-08 11:30:00,97.95,98.18,97.74,98.08,35060.0,66.2262,66.3817,66.0842,66.3141,35060.0
2015-12-08 12:00:00,98.05,98.25,97.78,98.08,35285.0,66.2938,66.4291,66.1113,66.3141,35285.0
2015-12-08 12:30:00,98.03,98.2,97.93,98.2,29152.0,66.2803,66.3953,66.2127,66.3953,29152.0
2015-12-08 13:00:00,98.21,98.3,98.02,98.13,28919.0,66.402,66.4629,66.2736,66.3479,28919.0
2015-12-08 13:30:00,98.15,98.3,98.02,98.11,26461.0,66.3615,66.4629,66.2736,66.3344,26461.0
2015-12-08 14:00:00,98.16,98.35,97.97,97.99,37097.0,66.3682,66.4967,66.2397,66.2533,37097.0
2015-12-08 14:30:00,97.99,98.14,97.92,97.95,42641.0,66.2533,66.3547,66.2059,66.2262,42641.0
2015-12-08 15:00:00,97.93,98.01,97.67,97.75,58420.0,66.2127,66.2668,66.0369,66.091,58420.0
2015-12-08 15:30:00,97.74,98.07,97.68,97.81,145095.0,66.0842,66.3074,66.0437,66.1316,145095.0
2015-12-09 09:30:00,96.49,97.19,96.23,96.23,103426.0,65.2391,65.7124,65.0633,65.0633,103426.0
2015-12-09 10:00:00,96.19,96.19,95.44,95.51,190899.0,65.0363,65.0363,64.5292,64.5765,190899.0
2015-12-09 10:30:00,95.53,95.85,95.33,95.4,85274.0,64.59,64.8064,64.4548,64.5021,85274.0
2015-12-09 11:00:00,95.41,95.48,94.41,94.48,154737.0,64.5089,64.5562,63.8328,63.8801,154737.0
2015-12-09 11:30:00,94.48,94.6,93.66,94.05,192612.0,63.8801,63.9612,63.3257,63.5893,192612.0
2015-12-09 12:00:00,94.1,94.29,93.3,93.35,186737.0,63.6232,63.7516,63.0823,63.1161,186737.0
2015-12-09 12:30:00,93.32,93.45,92.98,93.32,177812.0,63.0958,63.1837,62.8659,63.0958,177812.0
2015-12-09 13:00:00,93.31,93.35,92.78,93.03,110565.0,63.089,63.1161,62.7307,62.8997,110565.0
2015-12-09 13:30:00,93.05,93.66,92.9,93.51,72889.0,62.9132,63.3257,62.8118,63.2242,72889.0
2015-12-09 14:00:00,93.54,94.0,93.54,93.83,128483.0,63.2445,63.5555,63.2445,63.4406,128483.0
2015-12-09 14:30:00,93.82,93.95,93.23,93.32,85321.0,63.4338,63.5217,63.0349,63.0958,85321.0
2015-12-09 15:00:00,93.36,94.16,93.35,94.01,153126.0,63.1228,63.6637,63.1161,63.5623,153126.0
2015-12-09 15:30:00,94.0,94.35,93.91,94.07,331427.0,63.5555,63.7922,63.4947,63.6029,331427.0
2015-12-10 09:30:00,94.08,94.84,93.51,94.3,115529.0,63.6096,64.1235,63.2242,63.7584,115529.0
2015-12-10 10:00:00,94.29,95.06,94.14,94.91,109202.0,63.7516,64.2722,63.6502,64.1708,109202.0
2015-12-10 10:30:00,94.95,95.85,94.8,95.31,129633.0,64.1979,64.8064,64.0964,64.4413,129633.0
2015-12-10 11:00:00,95.32,95.94,95.24,95.8,105377.0,64.448,64.8672,64.3939,64.7726,105377.0
2015-12-10 11:30:00,95.75,95.89,95.53,95.85,63391.0,64.7388,64.8334,64.59,64.8064,63391.0
2015-12-10 12:00:00,95.89,95.89,95.17,95.31,40784.0,64.8334,64.8334,64.3466,64.4413,40784.0
2015-12-10 12:30:00,95.34,95.57,95.15,95.53,34460.0,64.4615,64.6171,64.3331,64.59,34460.0
2015-12-10 13:00:00,95.51,95.57,95.26,95.44,24659.0,64.5765,64.6171,64.4075,64.5292,24659.0
2015-12-10 13:30:00,95.43,95.5,95.2,95.2,31628.0,64.5224,64.5697,64.3669,64.3669,31628.0
2015-12-10 14:00:00,95.2,95.95,95.16,95.95,41267.0,64.3669,64.874,64.3398,64.874,41267.0
2015-12-10 14:30:00,95.92,95.92,95.32,95.42,40438.0,64.8537,64.8537,64.448,64.5156,40438.0
2015-12-10 15:00:00,95.45,95.49,94.88,94.99,64693.0,64.5359,64.563,64.1505,64.2249,64693.0
2015-12-10 15:30:00,95.0,95.12,94.81,94.92,172492.0,64.2317,64.3128,64.1032,64.1776,172492.0
2015-12-11 09:30:00,93.92,94.04,93.36,93.73,101730.0,63.5015,63.5826,63.1228,63.373,101730.0
2015-12-11 10:00:00,93.73,94.28,93.62,93.71,100713.0,63.373,63.7449,63.2986,63.3595,100713.0
2015-12-11 10:30:00,93.64,93.79,92.84,92.84,48574.0,63.3121,63.4136,62.7712,62.7712,48574.0
2015-12-11 11:00:00,92.83,93.06,92.73,92.87,56603.0,62.7645,62.92,62.6969,62.7915,56603.0
2015-12-11 11:30:00,92.82,93.1,92.57,92.83,33932.0,62.7577,62.947,62.5887,62.7645,33932.0
2015-12-11 12:00:00,92.81,92.84,92.4,92.48,39398.0,62.751,62.7712,62.4737,62.5278,39398.0
2015-12-11 12:30:00,92.51,92.68,92.13,92.23,42298.0,62.5481,62.6631,62.2912,62.3588,42298.0
2015-12-11 13:00:00,92.26,92.43,92.09,92.14,48863.0,62.3791,62.494,62.2641,62.298,48863.0
2015-12-11 13:30:00,92.1,92.36,91.96,92.16,43548.0,62.2709,62.4467,62.1763,62.3115,43548.0
2015-12-11 14:00:00,92.18,92.6,92.15,92.3,51069.0,62.325,62.609,62.3047,62.4061,51069.0
2015-12-11 14:30:00,92.28,92.43,92.21,92.24,81078.0,62.3926,62.494,62.3453,62.3656,81078.0
2015-12-11 15:00:00,92.24,92.4,91.63,91.91,115120.0,62.3656,62.4737,61.9531,62.1424,115120.0
2015-12-11 15:30:00,91.9,92.22,91.84,92.13,218062.0,62.1357,62.352,62.0951,62.2912,218062.0
2015-12-14 09:30:00,92.6,94.03,92.33,93.72,131197.0,62.609,63.5758,62.4264,63.3662,131197.0
2015-12-14 10:00:00,93.72,94.24,93.42,93.71,123997.0,63.3662,63.7178,63.1634,63.3595,123997.0
2015-12-14 10:30:00,93.74,94.15,93.35,93.82,111819.0,63.3798,63.657,63.1161,63.4338,111819.0
2015-12-14 11:00:00,93.83,93.93,93.42,93.72,65996.0,63.4406,63.5082,63.1634,63.3662,65996.0
2015-12-14 11:30:00,93.64,93.76,93.26,93.66,97731.0,63.3121,63.3933,63.0552,63.3257,97731.0
2015-12-14 12:00:00,93.69,94.27,93.46,94.22,55033.0,63.3459,63.7381,63.1904,63.7043,55033.0
2015-12-14 12:30:00,94.2,94.34,93.85,94.31,48983.0,63.6908,63.7854,63.4541,63.7651,48983.0
2015-12-14 13:00:00,94.26,94.4,93.78,93.96,56857.0,63.7313,63.826,63.4068,63.5285,56857.0
2015-12-14 13:30:00,93.92,94.05,93.65,93.89,61060.0,63.5015,63.5893,63.3189,63.4812,61060.0
2015-12-14 14:00:00,93.92,94.03,93.58,93.87,76362.0,63.5015,63.5758,63.2716,63.4676,76362.0
2015-12-14 14:30:00,93.87,94.48,93.82,94.36,112216.0,63.4676,63.8801,63.4338,63.7989,112216.0
2015-12-14 15:00:00,94.38,94.39,94.17,94.31,157566.0,63.8125,63.8192,63.6705,63.7651,157566.0
2015-12-14 15:30:00,94.29,94.77,94.28,94.69,302679.0,63.7516,64.0762,63.7449,64.0221,302679.0
2015-12-15 09:30:00,95.5,96.84,95.33,96.45,136449.0,64.5697,65.4757,64.4548,65.212,136449.0
2015-12-15 10:00:00,96.43,96.66,95.89,96.39,72334.0,65.1985,65.354,64.8334,65.1715,72334.0
2015-12-15 10:30:00,96.39,96.41,95.78,95.79,93034.0,65.1715,65.185,64.759,64.7658,93034.0
2015-12-15 11:00:00,95.74,95.95,95.35,95.39,99624.0,64.732,64.874,64.4683,64.4954,99624.0
2015-12-15 11:30:00,95.38,95.5,95.2,95.39,101814.0,64.4886,64.5697,64.3669,64.4954,101814.0
2015-12-15 12:00:00,95.4,95.69,95.29,95.36,63821.0,64.5021,64.6982,64.4277,64.4751,63821.0
2015-12-15 12:30:00,95.33,95.87,95.33,95.73,107192.0,64.4548,64.8199,64.4548,64.7252,107192.0
2015-12-15 13:00:00,95.77,95.87,95.31,95.4,46766.0,64.7523,64.8199,64.4413,64.5021,46766.0
2015-12-15 13:30:00,95.41,95.99,95.36,95.8,42698.0,64.5089,64.901,64.4751,64.7726,42698.0
2015-12-15 14:00:00,95.78,95.94,95.6,95.76,43688.0,64.759,64.8672,64.6373,64.7455,43688.0
2015-12-15 14:30:00,95.76,95.8,95.57,95.63,43436.0,64.7455,64.7726,64.6171,64.6576,43436.0
2015-12-15 15:00:00,95.67,95.7,95.38,95.38,78724.0,64.6847,64.705,64.4886,64.4886,78724.0
2015-12-15 15:30:00,95.38,95.46,95.11,95.16,253423.0,64.4886,64.5427,64.306,64.3398,253423.0
2015-12-16 09:30:00,96.06,96.74,95.59,95.66,91103.0,64.9484,65.4081,64.6306,64.6779,91103.0
2015-12-16 10:00:00,95.56,95.88,95.18,95.53,52202.0,64.6103,64.8267,64.3534,64.59,52202.0
2015-12-16 10:30:00,95.47,95.99,95.37,95.82,74662.0,64.5494,64.901,64.4818,64.7861,74662.0
2015-12-16 11:00:00,95.79,95.97,95.6,95.67,38540.0,64.7658,64.8875,64.6373,64.6847,38540.0
2015-12-16 11:30:00,95.67,95.97,95.63,95.84,40724.0,64.6847,64.8875,64.6576,64.7996,40724.0
2015-12-16 12:00:00,95.86,96.18,95.76,95.81,44383.0,64.8131,65.0295,64.7455,64.7793,44383.0
2015-12-16 12:30:00,95.85,95.86,95.09,95.12,32096.0,64.8064,64.8131,64.2925,64.3128,32096.0
2015-12-16 13:00:00,95.14,95.64,94.99,95.55,55553.0,64.3263,64.6644,64.2249,64.6035,55553.0
2015-12-16 13:30:00,95.53,95.53,95.15,95.42,29855.0,64.59,64.59,64.3331,64.5156,29855.0
2015-12-16 14:00:00,95.25,95.98,94.31,94.36,196024.0,64.4007,64.8943,63.7651,63.7989,196024.0
2015-12-16 14:30:00,94.34,94.86,93.82,94.84,267404.0,63.7854,64.137,63.4338,64.1235,267404.0
2015-12-16 15:00:00,94.87,95.18,94.48,95.1,123893.0,64.1438,64.3534,63.8801,64.2993,123893.0
2015-12-16 15:30:00,95.12,95.73,95.04,95.52,298257.0,64.3128,64.7252,64.2587,64.5832,298257.0
2015-12-17 09:30:00,95.73,95.97,94.1,94.5,208182.0,64.7252,64.8875,63.6232,63.8936,208182.0
2015-12-17 10:00:00,94.5,94.62,93.87,94.08,107592.0,63.8936,63.9747,63.4676,63.6096,107592.0
2015-12-17 10:30:00,94.08,94.35,93.82,94.12,152311.0,63.6096,63.7922,63.4338,63.6367,152311.0
2015-12-17 11:00:00,94.1,94.37,93.89,94.22,163679.0,63.6232,63.8057,63.4812,63.7043,163679.0
2015-12-17 11:30:00,94.18,94.71,94.06,94.61,98125.0,63.6772,64.0356,63.5961,63.968,98125.0
2015-12-17 12:00:00,94.62,94.86,94.42,94.64,80266.0,63.9747,64.137,63.8395,63.9883,80266.0
2015-12-17 12:30:00,94.61,94.61,94.22,94.46,93496.0,63.968,63.968,63.7043,63.8666,93496.0
2015-12-17 13:00:00,94.45,94.96,94.42,94.88,87949.0,63.8598,64.2046,63.8395,64.1505,87949.0
2015-12-17 13:30:00,94.85,95.58,94.85,95.42,123985.0,64.1302,64.6238,64.1302,64.5156,123985.0
2015-12-17 14:00:00,95.41,96.0,95.41,95.81,166731.0,64.5089,64.9078,64.5089,64.7793,166731.0
2015-12-17 14:30:00,95.8,95.8,95.26,95.48,157129.0,64.7726,64.7726,64.4075,64.5562,157129.0
2015-12-17 15:00:00,95.48,95.54,95.15,95.31,198443.0,64.5562,64.5968,64.3331,64.4413,198443.0
2015-12-17 15:30:00,95.3,95.53,94.96,94.97,448953.0,64.4345,64.59,64.2046,64.2114,448953.0
2015-12-18 09:30:00,94.59,94.95,93.93,94.52,351861.0,63.9545,64.1979,63.5082,63.9071,351861.0
2015-12-18 10:00:00,94.58,94.7,93.19,93.35,79559.0,63.9477,64.0288,63.0079,63.1161,79559.0
2015-12-18 10:30:00,93.31,93.52,93.0,93.5,91512.0,63.089,63.231,62.8794,63.2175,91512.0
2015-12-18 11:00:00,93.5,93.68,93.34,93.51,60496.0,63.2175,63.3392,63.1093,63.2242,60496.0
2015-12-18 11:30:00,93.5,93.69,93.28,93.4,82907.0,63.2175,63.3459,63.0687,63.1499,82907.0
2015-12-18 12:00:00,93.41,93.48,93.1,93.18,60988.0,63.1566,63.204,62.947,63.0011,60988.0
2015-12-18 12:30:00,93.17,93.17,92.83,93.04,60453.0,62.9944,62.9944,62.7645,62.9065,60453.0
2015-12-18 13:00:00,93.03,93.25,92.95,93.1,51909.0,62.8997,63.0484,62.8456,62.947,51909.0
2015-12-18 13:30:00,93.11,93.43,93.08,93.4,42920.0,62.9538,63.1702,62.9335,63.1499,42920.0
2015-12-18 14:00:00,93.43,93.52,93.22,93.48,48955.0,63.1702,63.231,63.0282,63.204,48955.0
2015-12-18 14:30:00,93.46,93.46,93.22,93.26,114923.0,63.1904,63.1904,63.0282,63.0552,114923.0
2015-12-18 15:00:00,93.28,93.45,92.86,93.04,138569.0,63.0687,63.1837,62.7848,62.9065,138569.0
2015-12-18 15:30:00,93.02,93.15,92.52,92.52,315829.0,62.8929,62.9808,62.5549,62.5549,315829.0
2015-12-21 09:30:00,93.14,93.53,92.03,92.78,105900.0,62.9741,63.2378,62.2236,62.7307,105900.0
2015-12-21 10:00:00,92.78,93.15,92.63,92.91,51631.0,62.7307,62.9808,62.6293,62.8186,51631.0
2015-12-21 10:30:00,92.92,93.06,92.08,92.16,81607.0,62.8253,62.92,62.2574,62.3115,81607.0
2015-12-21 11:00:00,92.18,92.29,91.9,92.09,33312.0,62.325,62.3994,62.1357,62.2641,33312.0
2015-12-21 11:30:00,92.2,92.2,91.62,91.76,61780.0,62.3385,62.3385,61.9464,62.041,61780.0
2015-12-21 12:00:00,91.73,92.05,91.67,91.81,41791.0,62.0207,62.2371,61.9802,62.0748,41791.0
2015-12-21 12:30:00,91.82,92.32,91.82,92.21,21697.0,62.0816,62.4197,62.0816,62.3453,21697.0
2015-12-21 13:00:00,92.21,92.32,92.1,92.2,35823.0,62.3453,62.4197,62.2709,62.3385,35823.0
2015-12-21 13:30:00,92.22,92.46,92.11,92.14,26958.0,62.352,62.5143,62.2777,62.298,26958.0
2015-12-21 14:00:00,92.14,92.2,91.8,91.92,53071.0,62.298,62.3385,62.0681,62.1492,53071.0
2015-12-21 14:30:00,91.93,91.94,91.79,91.86,51044.0,62.156,62.1627,62.0613,62.1086,51044.0
2015-12-21 15:00:00,91.85,92.03,91.61,91.76,143369.0,62.1019,62.2236,61.9396,62.041,143369.0
2015-12-21 15:30:00,91.77,92.49,91.72,92.42,387987.0,62.0478,62.5346,62.014,62.4873,387987.0
2015-12-22 09:30:00,93.46,93.59,92.64,93.04,91644.0,63.1904,63.2783,62.636,62.9065,91644.0
2015-12-22 10:00:00,93.07,93.65,92.91,93.51,90968.0,62.9267,63.3189,62.8186,63.2242,90968.0
2015-12-22 10:30:00,93.54,93.7,93.28,93.5,79351.0,63.2445,63.3527,63.0687,63.2175,79351.0
2015-12-22 11:00:00,93.48,93.68,93.35,93.47,63930.0,63.204,63.3392,63.1161,63.1972,63930.0
2015-12-22 11:30:00,93.48,94.04,93.48,93.86,72227.0,63.204,63.5826,63.204,63.4609,72227.0
2015-12-22 12:00:00,93.86,93.98,93.72,93.87,52440.0,63.4609,63.542,63.3662,63.4676,52440.0
2015-12-22 12:30:00,93.84,94.07,93.84,93.95,50973.0,63.4474,63.6029,63.4474,63.5217,50973.0
2015-12-22 13:00:00,93.98,94.15,93.91,94.09,75947.0,63.542,63.657,63.4947,63.6164,75947.0
2015-12-22 13:30:00,94.07,94.18,93.87,94.14,46298.0,63.6029,63.6772,63.4676,63.6502,46298.0
2015-12-22 14:00:00,94.16,94.25,94.01,94.2,83706.0,63.6637,63.7246,63.5623,63.6908,83706.0
2015-12-22 14:30:00,94.2,94.46,94.2,94.35,112062.0,63.6908,63.8666,63.6908,63.7922,112062.0
2015-12-22 15:00:00,94.35,94.94,94.3,94.83,109740.0,63.7922,64.1911,63.7584,64.1167,109740.0
2015-12-22 15:30:00,94.84,94.85,94.47,94.69,312106.0,64.1235,64.1302,63.8733,64.0221,312106.0
2015-12-23 09:30:00,92.8,92.99,91.28,91.68,143936.0,64.744,64.8765,63.6835,63.9626,143936.0
2015-12-23 10:00:00,91.68,91.96,91.48,91.6,86362.0,63.9626,64.1579,63.823,63.9067,86362.0
2015-12-23 10:30:00,91.63,91.85,91.5,91.84,53483.0,63.9277,64.0812,63.837,64.0742,53483.0
2015-12-23 11:00:00,91.85,91.85,91.43,91.49,44280.0,64.0812,64.0812,63.7881,63.83,44280.0
2015-12-23 11:30:00,91.49,91.53,90.74,90.76,75437.0,63.83,63.8579,63.3068,63.3207,75437.0
2015-12-23 12:00:00,90.76,91.24,90.6,91.11,67679.0,63.3207,63.6556,63.2091,63.5649,67679.0
2015-12-23 12:30:00,91.07,91.07,90.58,90.69,66926.0,63.537,63.537,63.1951,63.2719,66926.0
2015-12-23 13:00:00,90.7,90.77,90.38,90.63,70497.0,63.2788,63.3277,63.0556,63.23,70497.0
2015-12-23 13:30:00,90.6,90.7,90.38,90.56,61900.0,63.2091,63.2788,63.0556,63.1812,61900.0
2015-12-23 14:00:00,90.53,90.8,90.35,90.68,128682.0,63.1602,63.3486,63.0347,63.2649,128682.0
2015-12-23 14:30:00,90.71,90.72,90.28,90.52,297465.0,63.2858,63.2928,62.9858,63.1533,297465.0
2015-12-23 15:00:00,90.52,90.68,90.16,90.65,186261.0,63.1533,63.2649,62.9021,63.244,186261.0
2015-12-23 15:30:00,90.65,91.05,90.57,90.98,407538.0,63.244,63.523,63.1881,63.4742,407538.0
2015-12-24 09:30:00,91.1,91.75,90.97,91.7,150612.0,63.5579,64.0114,63.4672,63.9765,150612.0
2015-12-24 10:00:00,91.68,91.99,91.66,91.67,101004.0,63.9626,64.1788,63.9486,63.9556,101004.0
2015-12-24 10:30:00,91.68,91.93,91.59,91.61,102024.0,63.9626,64.137,63.8998,63.9137,102024.0
2015-12-24 11:00:00,91.63,91.71,91.45,91.57,83584.0,63.9277,63.9835,63.8021,63.8858,83584.0
2015-12-24 11:30:00,91.57,91.75,91.54,91.71,81322.0,63.8858,64.0114,63.8649,63.9835,81322.0
2015-12-24 12:00:00,91.72,92.1,91.55,92.09,91860.0,63.9905,64.2556,63.8719,64.2486,91860.0
2015-12-24 12:30:00,92.1,92.26,91.9,91.9,301804.0,64.2556,64.3672,64.116,64.116,301804.0
2015-12-28 09:30:00,91.68,91.88,91.31,91.66,32860.0,63.9626,64.1021,63.7044,63.9486,32860.0
2015-12-28 10:00:00,91.66,91.82,91.47,91.8,41322.0,63.9486,64.0602,63.8161,64.0463,41322.0
2015-12-28 10:30:00,91.71,91.81,91.58,91.66,33278.0,63.9835,64.0533,63.8928,63.9486,33278.0
2015-12-28 11:00:00,91.68,92.04,91.58,91.92,19021.0,63.9626,64.2137,63.8928,64.13,19021.0
2015-12-28 11:30:00,91.9,91.95,91.77,91.91,12855.0,64.116,64.1509,64.0254,64.123,12855.0
2015-12-28 12:00:00,91.9,92.03,91.76,91.83,28142.0,64.116,64.2067,64.0184,64.0672,28142.0
2015-12-28 12:30:00,91.87,91.89,91.59,91.6,19171.0,64.0951,64.1091,63.8998,63.9067,19171.0
2015-12-28 13:00:00,91.63,92.13,91.62,92.05,28182.0,63.9277,64.2765,63.9207,64.2207,28182.0
2015-12-28 13:30:00,92.06,92.28,91.81,91.86,27336.0,64.2277,64.3812,64.0533,64.0881,27336.0
2015-12-28 14:00:00,91.84,91.98,91.81,91.9,26446.0,64.0742,64.1719,64.0533,64.116,26446.0
2015-12-28 14:30:00,91.94,91.99,91.82,91.96,45473.0,64.144,64.1788,64.0602,64.1579,45473.0
2015-12-28 15:00:00,91.95,91.96,91.79,91.87,53386.0,64.1509,64.1579,64.0393,64.0951,53386.0
2015-12-28 15:30:00,91.89,91.97,91.85,91.91,119460.0,64.1091,64.1649,64.0812,64.123,119460.0
2015-12-29 09:30:00,92.37,93.05,92.04,92.93,93826.0,64.444,64.9184,64.2137,64.8347,93826.0
2015-12-29 10:00:00,92.97,93.13,92.91,92.97,34741.0,64.8626,64.9742,64.8207,64.8626,34741.0
2015-12-29 10:30:00,93.01,93.01,92.62,92.75,26900.0,64.8905,64.8905,64.6184,64.7091,26900.0
2015-12-29 11:00:00,92.77,92.82,92.57,92.68,19331.0,64.723,64.7579,64.5835,64.6602,19331.0
2015-12-29 11:30:00,92.7,92.74,92.49,92.65,18492.0,64.6742,64.7021,64.5277,64.6393,18492.0
2015-12-29 12:00:00,92.64,92.71,92.48,92.49,35511.0,64.6323,64.6812,64.5207,64.5277,35511.0
2015-12-29 12:30:00,92.44,92.45,92.12,92.26,23565.0,64.4928,64.4998,64.2695,64.3672,23565.0
2015-12-29 13:00:00,92.26,92.51,92.2,92.43,18598.0,64.3672,64.5416,64.3254,64.4858,18598.0
2015-12-29 13:30:00,92.41,92.41,92.17,92.3,30455.0,64.4719,64.4719,64.3044,64.3951,30455.0
2015-12-29 14:00:00,92.3,92.3,92.14,92.24,23028.0,64.3951,64.3951,64.2835,64.3533,23028.0
2015-12-29 14:30:00,92.23,92.28,92.14,92.26,29228.0,64.3463,64.3812,64.2835,64.3672,29228.0
2015-12-29 15:00:00,92.26,92.57,92.24,92.55,49833.0,64.3672,64.5835,64.3533,64.5695,49833.0
2015-12-29 15:30:00,92.53,92.55,92.3,92.32,157309.0,64.5556,64.5695,64.3951,64.4091,157309.0
2015-12-30 09:30:00,92.3,92.68,92.3,92.63,91573.0,64.3951,64.6602,64.3951,64.6254,91573.0
2015-12-30 10:00:00,92.65,92.88,92.65,92.75,149931.0,64.6393,64.7998,64.6393,64.7091,149931.0
2015-12-30 10:30:00,92.76,92.93,92.73,92.89,85943.0,64.716,64.8347,64.6951,64.8067,85943.0
2015-12-30 11:00:00,92.9,92.96,92.6,92.6,104246.0,64.8137,64.8556,64.6044,64.6044,104246.0
2015-12-30 11:30:00,92.61,92.64,92.41,92.44,32860.0,64.6114,64.6323,64.4719,64.4928,32860.0
2015-12-30 12:00:00,92.44,92.56,92.4,92.56,25869.0,64.4928,64.5765,64.4649,64.5765,25869.0
2015-12-30 12:30:00,92.55,92.58,92.46,92.5,51176.0,64.5695,64.5905,64.5067,64.5347,51176.0
2015-12-30 13:00:00,92.48,92.51,92.0,92.15,31346.0,64.5207,64.5416,64.1858,64.2905,31346.0
2015-12-30 13:30:00,92.12,92.3,92.1,92.15,17515.0,64.2695,64.3951,64.2556,64.2905,17515.0
2015-12-30 14:00:00,92.15,92.26,92.1,92.1,32299.0,64.2905,64.3672,64.2556,64.2556,32299.0
2015-12-30 14:30:00,92.1,92.13,91.91,91.92,46560.0,64.2556,64.2765,64.123,64.13,46560.0
2015-12-30 15:00:00,91.92,91.93,91.73,91.88,68702.0,64.13,64.137,63.9974,64.1021,68702.0
2015-12-30 15:30:00,91.86,91.87,91.49,91.52,115702.0,64.0881,64.0951,63.83,63.8509,115702.0
2015-12-31 09:30:00,90.96,91.85,90.9,91.43,41647.0,63.4602,64.0812,63.4184,63.7881,41647.0
2015-12-31 10:00:00,91.48,91.49,90.84,90.94,51768.0,63.823,63.83,63.3765,63.4463,51768.0
2015-12-31 10:30:00,90.91,91.19,90.78,91.19,75123.0,63.4254,63.6207,63.3347,63.6207,75123.0
2015-12-31 11:00:00,91.2,91.65,91.18,91.55,33807.0,63.6277,63.9416,63.6137,63.8719,33807.0
2015-12-31 11:30:00,91.53,91.9,91.43,91.86,24872.0,63.8579,64.116,63.7881,64.0881,24872.0
2015-12-31 12:00:00,91.87,92.0,91.78,91.9,31324.0,64.0951,64.1858,64.0323,64.116,31324.0
2015-12-31 12:30:00,91.91,91.99,91.77,91.85,29480.0,64.123,64.1788,64.0254,64.0812,29480.0
2015-12-31 13:00:00,91.85,91.92,91.56,91.63,22602.0,64.0812,64.13,63.8788,63.9277,22602.0
2015-12-31 13:30:00,91.62,91.88,91.59,91.85,15335.0,63.9207,64.1021,63.8998,64.0812,15335.0
2015-12-31 14:00:00,91.87,91.91,91.27,91.3,32955.0,64.0951,64.123,63.6765,63.6974,32955.0
2015-12-31 14:30:00,91.33,91.35,91.2,91.23,47917.0,63.7184,63.7323,63.6277,63.6486,47917.0
2015-12-31 15:00:00,91.23,91.23,90.97,91.02,47489.0,63.6486,63.6486,63.4672,63.5021,47489.0
2015-12-31 15:30:00,91.03,91.24,90.57,90.57,190113.0,63.5091,63.6556,63.1881,63.1881,190113.0
2016-01-04 09:30:00,88.8,89.15,87.75,89.01,130955.0,61.9533,62.1975,61.2207,62.0998,130955.0
2016-01-04 10:00:00,89.0,89.02,88.44,88.61,133661.0,62.0928,62.1068,61.7021,61.8207,133661.0
2016-01-04 10:30:00,88.53,88.77,88.19,88.19,250094.0,61.7649,61.9323,61.5277,61.5277,250094.0
2016-01-04 11:00:00,88.2,88.46,88.14,88.46,125136.0,61.5347,61.7161,61.4928,61.7161,125136.0
2016-01-04 11:30:00,88.47,88.74,88.4,88.53,88262.0,61.723,61.9114,61.6742,61.7649,88262.0
2016-01-04 12:00:00,88.51,88.57,88.23,88.45,51744.0,61.7509,61.7928,61.5556,61.7091,51744.0
2016-01-04 12:30:00,88.44,88.6,88.36,88.38,67947.0,61.7021,61.8137,61.6463,61.6602,67947.0
2016-01-04 13:00:00,88.37,88.43,88.22,88.27,197056.0,61.6533,61.6951,61.5486,61.5835,197056.0
2016-01-04 13:30:00,88.26,88.38,88.01,88.05,72618.0,61.5765,61.6602,61.4021,61.43,72618.0
2016-01-04 14:00:00,88.04,88.16,87.76,87.96,79171.0,61.423,61.5068,61.2277,61.3672,79171.0
2016-01-04 14:30:00,87.98,88.04,87.75,88.01,96248.0,61.3812,61.423,61.2207,61.4021,96248.0
2016-01-04 15:00:00,88.02,88.07,87.73,87.78,165151.0,61.4091,61.444,61.2068,61.2416,165151.0
2016-01-04 15:30:00,87.77,88.66,87.75,88.62,442793.0,61.2347,61.8556,61.2207,61.8277,442793.0
2016-01-05 09:30:00,89.41,89.72,88.87,89.05,124164.0,62.3788,62.5951,62.0021,62.1277,124164.0
2016-01-05 10:00:00,89.05,89.16,88.54,88.67,107749.0,62.1277,62.2044,61.7719,61.8626,107749.0
2016-01-05 10:30:00,88.67,89.08,88.51,88.98,67835.0,61.8626,62.1486,61.7509,62.0788,67835.0
2016-01-05 11:00:00,88.97,89.09,88.85,88.91,62194.0,62.0719,62.1556,61.9882,62.03,62194.0
2016-01-05 11:30:00,88.92,89.06,88.83,88.98,47396.0,62.037,62.1347,61.9742,62.0788,47396.0
2016-01-05 12:00:00,89.03,89.15,88.79,89.02,70119.0,62.1137,62.1975,61.9463,62.1068,70119.0
2016-01-05 12:30:00,89.0,89.09,88.9,89.04,83777.0,62.0928,62.1556,62.023,62.1207,83777.0
2016-01-05 13:00:00,89.1,89.19,88.92,89.11,167069.0,62.1626,62.2254,62.037,62.1695,167069.0
2016-01-05 13:30:00,89.09,89.43,89.06,89.23,104625.0,62.1556,62.3928,62.1347,62.2533,104625.0
2016-01-05 14:00:00,89.23,89.39,89.07,89.2,80465.0,62.2533,62.3649,62.1416,62.2323,80465.0
2016-01-05 14:30:00,89.2,89.33,89.08,89.21,98661.0,62.2323,62.323,62.1486,62.2393,98661.0
2016-01-05 15:00:00,89.2,89.31,89.0,89.2,90784.0,62.2323,62.3091,62.0928,62.2323,90784.0
2016-01-05 15:30:00,89.19,89.63,89.19,89.37,187420.0,62.2254,62.5323,62.2254,62.3509,187420.0
2016-01-06 09:30:00,88.26,89.31,88.1,89.29,93837.0,61.5765,62.3091,61.4649,62.2951,93837.0
2016-01-06 10:00:00,89.28,89.44,88.85,89.4,79261.0,62.2881,62.3998,61.9882,62.3719,79261.0
2016-01-06 10:30:00,89.36,89.55,89.1,89.41,76360.0,62.344,62.4765,62.1626,62.3788,76360.0
2016-01-06 11:00:00,89.46,89.85,89.25,89.66,134410.0,62.4137,62.6858,62.2672,62.5533,134410.0
2016-01-06 11:30:00,89.69,89.78,89.36,89.46,104640.0,62.5742,62.637,62.344,62.4137,104640.0
2016-01-06 12:00:00,89.43,89.44,89.13,89.37,53652.0,62.3928,62.3998,62.1835,62.3509,53652.0
2016-01-06 12:30:00,89.32,89.71,89.29,89.61,41533.0,62.3161,62.5881,62.2951,62.5184,41533.0
2016-01-06 13:00:00,89.59,89.67,89.39,89.43,109427.0,62.5044,62.5602,62.3649,62.3928,109427.0
2016-01-06 13:30:00,89.45,89.54,89.35,89.47,23973.0,62.4068,62.4695,62.337,62.4207,23973.0
2016-01-06 14:00:00,89.42,89.56,89.3,89.36,39362.0,62.3858,62.4835,62.3021,62.344,39362.0
2016-01-06 14:30:00,89.32,89.33,88.71,88.76,69937.0,62.3161,62.323,61.8905,61.9254,69937.0
2016-01-06 15:00:00,88.74,88.97,88.58,88.97,80997.0,61.9114,62.0719,61.7998,62.0719,80997.0
2016-01-06 15:30:00,88.95,89.07,88.74,88.94,197090.0,62.0579,62.1416,61.9114,62.0509,197090.0
2016-01-07 09:30:00,87.35,89.27,87.21,88.88,155334.0,60.9416,62.2812,60.844,62.0091,155334.0
2016-01-07 10:00:00,88.81,89.32,88.55,89.26,109203.0,61.9602,62.3161,61.7788,62.2742,109203.0
2016-01-07 10:30:00,89.28,89.76,89.23,89.47,70020.0,62.2881,62.623,62.2533,62.4207,70020.0
2016-01-07 11:00:00,89.45,89.6,88.95,89.22,61553.0,62.4068,62.5114,62.0579,62.2463,61553.0
2016-01-07 11:30:00,89.23,89.34,88.83,88.94,78144.0,62.2533,62.33,61.9742,62.0509,78144.0
2016-01-07 12:00:00,88.89,89.02,88.74,88.85,50566.0,62.0161,62.1068,61.9114,61.9882,50566.0
2016-01-07 12:30:00,88.83,88.99,88.57,88.6,44638.0,61.9742,62.0858,61.7928,61.8137,44638.0
2016-01-07 13:00:00,88.63,88.64,87.75,88.02,104757.0,61.8347,61.8416,61.2207,61.4091,104757.0
2016-01-07 13:30:00,88.03,88.11,87.45,87.91,97124.0,61.4161,61.4719,61.0114,61.3323,97124.0
2016-01-07 14:00:00,87.91,87.96,87.41,87.45,94920.0,61.3323,61.3672,60.9835,61.0114,94920.0
2016-01-07 14:30:00,87.47,87.85,87.27,87.5,126365.0,61.0254,61.2905,60.8858,61.0463,126365.0
2016-01-07 15:00:00,87.47,87.88,87.38,87.39,221495.0,61.0254,61.3114,60.9626,60.9695,221495.0
2016-01-07 15:30:00,87.36,88.04,87.34,87.53,272255.0,60.9486,61.423,60.9347,61.0672,272255.0
2016-01-08 09:30:00,88.36,88.36,87.55,88.04,93436.0,61.6463,61.6463,61.0812,61.423,93436.0
2016-01-08 10:00:00,88.08,88.08,86.93,87.33,139038.0,61.4509,61.4509,60.6486,60.9277,139038.0
2016-01-08 10:30:00,87.33,87.44,86.94,87.04,45127.0,60.9277,61.0044,60.6556,60.7254,45127.0
2016-01-08 11:00:00,87.04,87.17,86.6,86.63,73849.0,60.7254,60.8161,60.4184,60.4393,73849.0
2016-01-08 11:30:00,86.65,87.11,86.3,87.04,80032.0,60.4533,60.7742,60.2091,60.7254,80032.0
2016-01-08 12:00:00,87.06,87.7,87.0,87.56,71847.0,60.7393,61.1858,60.6975,61.0882,71847.0
2016-01-08 12:30:00,87.59,87.61,87.31,87.52,54180.0,61.1091,61.123,60.9137,61.0602,54180.0
2016-01-08 13:00:00,87.5,87.57,87.26,87.39,55571.0,61.0463,61.0951,60.8789,60.9695,55571.0
2016-01-08 13:30:00,87.39,87.69,87.38,87.51,32242.0,60.9695,61.1789,60.9626,61.0533,32242.0
2016-01-08 14:00:00,87.55,87.74,87.11,87.18,39253.0,61.0812,61.2137,60.7742,60.823,39253.0
2016-01-08 14:30:00,87.17,87.57,87.13,87.25,30939.0,60.8161,61.0951,60.7882,60.8719,30939.0
2016-01-08 15:00:00,87.2,87.37,86.83,86.87,43721.0,60.837,60.9556,60.5789,60.6068,43721.0
2016-01-08 15:30:00,86.83,86.86,86.12,86.26,259553.0,60.5789,60.5998,60.0835,60.1812,259553.0
2016-01-11 09:30:00,86.45,86.93,85.52,85.72,129732.0,60.3137,60.6486,59.6649,59.8044,129732.0
2016-01-11 10:00:00,85.69,86.24,85.69,86.15,119978.0,59.7835,60.1672,59.7835,60.1044,119978.0
2016-01-11 10:30:00,86.17,86.38,85.68,85.8,88152.0,60.1184,60.2649,59.7765,59.8603,88152.0
2016-01-11 11:00:00,85.76,85.99,85.45,85.54,102333.0,59.8323,59.9928,59.6161,59.6789,102333.0
2016-01-11 11:30:00,85.51,86.35,85.43,86.33,174877.0,59.6579,60.244,59.6021,60.23,174877.0
2016-01-11 12:00:00,86.32,86.36,85.93,86.01,154175.0,60.223,60.2509,59.9509,60.0068,154175.0
2016-01-11 12:30:00,86.02,86.33,85.95,86.32,37043.0,60.0137,60.23,59.9649,60.223,37043.0
2016-01-11 13:00:00,86.35,86.5,86.0,86.02,32729.0,60.244,60.3486,59.9998,60.0137,32729.0
2016-01-11 13:30:00,85.99,86.12,85.66,85.89,39048.0,59.9928,60.0835,59.7626,59.923,39048.0
2016-01-11 14:00:00,85.9,86.7,85.83,86.67,62671.0,59.93,60.4882,59.8812,60.4672,62671.0
2016-01-11 14:30:00,86.63,86.7,86.28,86.38,52787.0,60.4393,60.4882,60.1951,60.2649,52787.0
2016-01-11 15:00:00,86.38,87.06,86.14,86.96,171629.0,60.2649,60.7393,60.0975,60.6696,171629.0
2016-01-11 15:30:00,86.99,87.42,86.88,86.95,282393.0,60.6905,60.9905,60.6137,60.6626,282393.0
2016-01-12 09:30:00,87.69,87.76,87.0,87.12,110885.0,61.1789,61.2277,60.6975,60.7812,110885.0
2016-01-12 10:00:00,87.14,87.43,87.11,87.28,149075.0,60.7951,60.9975,60.7742,60.8928,149075.0
2016-01-12 10:30:00,87.24,87.51,86.86,87.1,52551.0,60.8649,61.0533,60.5998,60.7672,52551.0
2016-01-12 11:00:00,87.06,87.16,86.66,86.88,22717.0,60.7393,60.8091,60.4602,60.6137,22717.0
2016-01-12 11:30:00,86.87,87.1,86.42,87.08,66138.0,60.6068,60.7672,60.2928,60.7533,66138.0
2016-01-12 12:00:00,87.06,87.24,86.95,87.05,43827.0,60.7393,60.8649,60.6626,60.7323,43827.0
2016-01-12 12:30:00,87.01,87.18,86.91,87.06,44851.0,60.7044,60.823,60.6347,60.7393,44851.0
2016-01-12 13:00:00,87.08,87.35,87.05,87.1,38987.0,60.7533,60.9416,60.7323,60.7672,38987.0
2016-01-12 13:30:00,87.07,87.37,86.97,87.17,36302.0,60.7463,60.9556,60.6765,60.8161,36302.0
2016-01-12 14:00:00,87.11,87.11,86.67,87.02,49429.0,60.7742,60.7742,60.4672,60.7114,49429.0
2016-01-12 14:30:00,86.92,87.37,86.91,87.22,53639.0,60.6416,60.9556,60.6347,60.8509,53639.0
2016-01-12 15:00:00,87.21,87.26,86.83,87.16,163828.0,60.844,60.8789,60.5789,60.8091,163828.0
2016-01-12 15:30:00,87.17,87.34,86.98,87.25,325818.0,60.8161,60.9347,60.6835,60.8719,325818.0
2016-01-13 09:30:00,88.86,88.86,86.98,87.36,112638.0,61.9951,61.9951,60.6835,60.9486,112638.0
2016-01-13 10:00:00,87.38,87.56,87.08,87.28,97345.0,60.9626,61.0882,60.7533,60.8928,97345.0
2016-01-13 10:30:00,87.28,87.28,86.78,86.94,84566.0,60.8928,60.8928,60.544,60.6556,84566.0
2016-01-13 11:00:00,86.94,86.94,86.52,86.64,83158.0,60.6556,60.6556,60.3626,60.4463,83158.0
2016-01-13 11:30:00,86.62,86.81,86.24,86.32,45167.0,60.4323,60.5649,60.1672,60.223,45167.0
2016-01-13 12:00:00,86.31,86.98,86.29,86.62,138886.0,60.2161,60.6835,60.2021,60.4323,138886.0
2016-01-13 12:30:00,86.62,86.62,85.91,85.96,68660.0,60.4323,60.4323,59.937,59.9719,68660.0
2016-01-13 13:00:00,85.93,85.97,85.16,85.22,162663.0,59.9509,59.9789,59.4137,59.4556,162663.0
2016-01-13 13:30:00,85.21,85.53,85.0,85.04,75533.0,59.4486,59.6719,59.3021,59.33,75533.0
2016-01-13 14:00:00,85.04,85.24,84.62,84.82,170630.0,59.33,59.4696,59.037,59.1765,170630.0
2016-01-13 14:30:00,84.8,84.8,83.75,84.33,138988.0,59.1626,59.1626,58.43,58.8347,138988.0
2016-01-13 15:00:00,84.34,84.47,84.13,84.31,310426.0,58.8417,58.9323,58.6951,58.8207,310426.0
2016-01-13 15:30:00,84.32,84.42,84.0,84.19,450169.0,58.8277,58.8975,58.6044,58.737,450169.0
2016-01-14 09:30:00,84.62,84.98,83.9,84.09,141226.0,59.037,59.2882,58.5347,58.6672,141226.0
2016-01-14 10:00:00,84.08,84.75,83.95,84.6,251086.0,58.6603,59.1277,58.5696,59.023,251086.0
2016-01-14 10:30:00,84.6,85.32,84.53,84.69,205856.0,59.023,59.5254,58.9742,59.0858,205856.0
2016-01-14 11:00:00,84.72,84.9,84.49,84.71,84668.0,59.1068,59.2323,58.9463,59.0998,84668.0
2016-01-14 11:30:00,84.77,84.85,84.41,84.8,107072.0,59.1416,59.1975,58.8905,59.1626,107072.0
2016-01-14 12:00:00,84.8,84.83,84.51,84.71,49079.0,59.1626,59.1835,58.9603,59.0998,49079.0
2016-01-14 12:30:00,84.75,84.98,84.66,84.87,92059.0,59.1277,59.2882,59.0649,59.2114,92059.0
2016-01-14 13:00:00,84.8,85.04,84.73,84.89,70040.0,59.1626,59.33,59.1137,59.2254,70040.0
2016-01-14 13:30:00,84.95,85.15,84.74,85.02,41052.0,59.2672,59.4068,59.1207,59.3161,41052.0
2016-01-14 14:00:00,85.05,85.24,84.85,85.11,66595.0,59.337,59.4696,59.1975,59.3789,66595.0
2016-01-14 14:30:00,85.12,85.33,85.0,85.28,153460.0,59.3858,59.5323,59.3021,59.4975,153460.0
2016-01-14 15:00:00,85.29,85.34,85.0,85.04,188242.0,59.5044,59.5393,59.3021,59.33,188242.0
2016-01-14 15:30:00,85.0,85.02,84.6,84.7,218760.0,59.3021,59.3161,59.023,59.0928,218760.0
2016-01-15 09:30:00,82.33,84.24,82.33,83.35,312568.0,57.4393,58.7719,57.4393,58.151,312568.0
2016-01-15 10:00:00,83.35,84.25,83.16,84.2,93072.0,58.151,58.7789,58.0184,58.744,93072.0
2016-01-15 10:30:00,84.1,84.53,83.66,83.66,77681.0,58.6742,58.9742,58.3672,58.3672,77681.0
2016-01-15 11:00:00,83.67,84.15,83.59,83.99,83416.0,58.3742,58.7091,58.3184,58.5975,83416.0
2016-01-15 11:30:00,83.98,84.14,83.82,83.93,55143.0,58.5905,58.7021,58.4789,58.5556,55143.0
2016-01-15 12:00:00,83.9,83.93,83.06,83.15,43079.0,58.5347,58.5556,57.9486,58.0114,43079.0
2016-01-15 12:30:00,83.15,83.51,82.69,83.48,42814.0,58.0114,58.2626,57.6905,58.2417,42814.0
2016-01-15 13:00:00,83.47,83.79,83.35,83.61,132058.0,58.2347,58.4579,58.151,58.3323,132058.0
2016-01-15 13:30:00,83.63,84.04,83.48,83.84,88810.0,58.3463,58.6323,58.2417,58.4928,88810.0
2016-01-15 14:00:00,83.84,84.3,83.7,83.83,165129.0,58.4928,58.8137,58.3951,58.4858,165129.0
2016-01-15 14:30:00,83.83,85.21,83.71,85.18,241516.0,58.4858,59.4486,58.4021,59.4277,241516.0
2016-01-15 15:00:00,85.21,85.31,84.32,84.99,227132.0,59.4486,59.5184,58.8277,59.2951,227132.0
2016-01-15 15:30:00,84.96,85.01,84.55,84.71,316416.0,59.2742,59.3091,58.9882,59.0998,316416.0
2016-01-19 09:30:00,85.96,86.14,85.16,85.91,183470.0,59.9719,60.0975,59.4137,59.937,183470.0
2016-01-19 10:00:00,85.93,86.28,85.68,86.14,133110.0,59.9509,60.1951,59.7765,60.0975,133110.0
2016-01-19 10:30:00,86.18,86.33,85.89,86.01,194997.0,60.1254,60.23,59.923,60.0068,194997.0
2016-01-19 11:00:00,86.01,86.34,85.9,86.28,190698.0,60.0068,60.237,59.93,60.1951,190698.0
2016-01-19 11:30:00,86.31,86.77,86.22,86.4,118884.0,60.2161,60.537,60.1533,60.2789,118884.0
2016-01-19 12:00:00,86.38,86.62,86.3,86.58,133955.0,60.2649,60.4323,60.2091,60.4044,133955.0
2016-01-19 12:30:00,86.59,86.72,86.33,86.33,57135.0,60.4114,60.5021,60.23,60.23,57135.0
2016-01-19 13:00:00,86.35,86.45,86.1,86.11,45247.0,60.244,60.3137,60.0696,60.0765,45247.0
2016-01-19 13:30:00,86.14,86.44,86.04,86.2,31620.0,60.0975,60.3068,60.0277,60.1393,31620.0
2016-01-19 14:00:00,86.2,86.23,85.71,85.99,89109.0,60.1393,60.1603,59.7975,59.9928,89109.0
2016-01-19 14:30:00,86.0,86.1,85.64,86.02,124213.0,59.9998,60.0696,59.7486,60.0137,124213.0
2016-01-19 15:00:00,86.02,86.39,85.95,86.24,230893.0,60.0137,60.2719,59.9649,60.1672,230893.0
2016-01-19 15:30:00,86.25,86.46,85.98,86.1,387927.0,60.1742,60.3207,59.9858,60.0696,387927.0
2016-01-20 09:30:00,85.3,85.75,84.35,84.95,170200.0,59.5114,59.8254,58.8486,59.2672,170200.0
2016-01-20 10:00:00,84.9,85.6,84.7,85.51,175893.0,59.2323,59.7207,59.0928,59.6579,175893.0
2016-01-20 10:30:00,85.47,85.55,84.74,84.77,79717.0,59.63,59.6858,59.1207,59.1416,79717.0
2016-01-20 11:00:00,84.8,85.36,84.61,84.84,82999.0,59.1626,59.5533,59.03,59.1905,82999.0
2016-01-20 11:30:00,84.78,84.95,84.09,84.09,56231.0,59.1486,59.2672,58.6672,58.6672,56231.0
2016-01-20 12:00:00,84.09,84.21,83.12,83.2,135813.0,58.6672,58.751,57.9905,58.0463,135813.0
2016-01-20 12:30:00,83.24,83.79,83.17,83.77,111961.0,58.0742,58.4579,58.0254,58.444,111961.0
2016-01-20 13:00:00,83.74,84.0,83.39,83.64,102040.0,58.423,58.6044,58.1789,58.3533,102040.0
2016-01-20 13:30:00,83.64,84.35,83.58,84.25,149238.0,58.3533,58.8486,58.3114,58.7789,149238.0
2016-01-20 14:00:00,84.21,84.27,83.74,83.79,152686.0,58.751,58.7928,58.423,58.4579,152686.0
2016-01-20 14:30:00,83.81,84.26,83.55,84.02,208056.0,58.4719,58.7858,58.2905,58.6184,208056.0
2016-01-20 15:00:00,84.05,85.41,83.96,85.34,242105.0,58.6393,59.5882,58.5765,59.5393,242105.0
2016-01-20 15:30:00,85.35,85.39,84.11,84.18,520595.0,59.5463,59.5742,58.6812,58.73,520595.0
2016-01-21 09:30:00,84.49,85.04,83.1,84.09,251450.0,58.9463,59.33,57.9765,58.6672,251450.0
2016-01-21 10:00:00,84.13,84.93,83.73,83.97,386984.0,58.6951,59.2533,58.4161,58.5835,386984.0
2016-01-21 10:30:00,83.99,85.24,83.77,84.77,616776.0,58.5975,59.4696,58.444,59.1416,616776.0
2016-01-21 11:00:00,84.82,84.93,84.05,84.13,64007.0,59.1765,59.2533,58.6393,58.6951,64007.0
2016-01-21 11:30:00,84.2,84.56,83.86,84.43,117834.0,58.744,58.9951,58.5068,58.9044,117834.0
2016-01-21 12:00:00,84.4,84.5,83.87,83.99,50279.0,58.8835,58.9533,58.5137,58.5975,50279.0
2016-01-21 12:30:00,84.0,84.05,83.81,83.88,50962.0,58.6044,58.6393,58.4719,58.5207,50962.0
2016-01-21 13:00:00,83.87,84.26,83.77,83.79,48427.0,58.5137,58.7858,58.444,58.4579,48427.0
2016-01-21 13:30:00,83.79,83.85,83.26,83.31,148336.0,58.4579,58.4998,58.0882,58.123,148336.0
2016-01-21 14:00:00,83.31,83.47,82.37,82.47,675927.0,58.123,58.2347,57.4672,57.537,675927.0
2016-01-21 14:30:00,82.48,82.52,81.87,82.33,371669.0,57.544,57.5719,57.1184,57.4393,371669.0
2016-01-21 15:00:00,82.33,82.43,82.02,82.28,153076.0,57.4393,57.5091,57.2231,57.4044,153076.0
2016-01-21 15:30:00,82.27,82.61,81.88,81.97,534292.0,57.3975,57.6347,57.1254,57.1882,534292.0
2016-01-22 09:30:00,83.57,84.82,83.0,83.52,253050.0,58.3044,59.1765,57.9068,58.2696,253050.0
2016-01-22 10:00:00,83.59,84.1,83.35,83.41,215718.0,58.3184,58.6742,58.151,58.1928,215718.0
2016-01-22 10:30:00,83.44,84.08,83.33,84.05,163950.0,58.2137,58.6603,58.137,58.6393,163950.0
2016-01-22 11:00:00,84.01,84.13,83.78,83.82,89823.0,58.6114,58.6951,58.451,58.4789,89823.0
2016-01-22 11:30:00,83.83,83.84,83.27,83.38,63606.0,58.4858,58.4928,58.0951,58.1719,63606.0
2016-01-22 12:00:00,83.34,83.84,83.32,83.59,68602.0,58.144,58.4928,58.13,58.3184,68602.0
2016-01-22 12:30:00,83.59,83.73,83.55,83.73,54172.0,58.3184,58.4161,58.2905,58.4161,54172.0
2016-01-22 13:00:00,83.72,83.89,83.56,83.84,80397.0,58.4091,58.5277,58.2975,58.4928,80397.0
2016-01-22 13:30:00,83.84,84.13,83.81,84.1,43501.0,58.4928,58.6951,58.4719,58.6742,43501.0
2016-01-22 14:00:00,84.09,84.9,84.05,84.68,104819.0,58.6672,59.2323,58.6393,59.0789,104819.0
2016-01-22 14:30:00,84.68,84.8,84.52,84.58,108783.0,59.0789,59.1626,58.9672,59.0091,108783.0
2016-01-22 15:00:00,84.58,84.64,84.33,84.49,79544.0,59.0091,59.051,58.8347,58.9463,79544.0
2016-01-22 15:30:00,84.5,84.88,84.4,84.74,312394.0,58.9533,59.2184,58.8835,59.1207,312394.0
2016-01-25 09:30:00,84.59,85.88,84.5,85.37,165121.0,59.0161,59.9161,58.9533,59.5603,165121.0
2016-01-25 10:00:00,85.37,85.84,85.34,85.8,113071.0,59.5603,59.8882,59.5393,59.8603,113071.0
2016-01-25 10:30:00,85.83,85.83,85.37,85.66,76986.0,59.8812,59.8812,59.5603,59.7626,76986.0
2016-01-25 11:00:00,85.63,85.69,85.43,85.62,90221.0,59.7416,59.7835,59.6021,59.7347,90221.0
2016-01-25 11:30:00,85.62,85.73,85.47,85.64,77906.0,59.7347,59.8114,59.63,59.7486,77906.0
2016-01-25 12:00:00,85.61,85.65,85.18,85.2,63042.0,59.7277,59.7556,59.4277,59.4416,63042.0
2016-01-25 12:30:00,85.2,85.26,84.96,85.11,30191.0,59.4416,59.4835,59.2742,59.3789,30191.0
2016-01-25 13:00:00,85.12,85.22,84.97,85.14,59882.0,59.3858,59.4556,59.2812,59.3998,59882.0
2016-01-25 13:30:00,85.13,85.2,85.05,85.17,60418.0,59.3928,59.4416,59.337,59.4207,60418.0
2016-01-25 14:00:00,85.18,85.6,85.14,85.59,67193.0,59.4277,59.7207,59.3998,59.7137,67193.0
2016-01-25 14:30:00,85.58,85.7,85.24,85.24,85747.0,59.7068,59.7905,59.4696,59.4696,85747.0
2016-01-25 15:00:00,85.25,85.43,84.74,84.86,150409.0,59.4765,59.6021,59.1207,59.2044,150409.0
2016-01-25 15:30:00,84.86,84.98,84.54,84.65,286099.0,59.2044,59.2882,58.9812,59.0579,286099.0
2016-01-26 09:30:00,85.25,86.38,84.45,85.84,131666.0,59.4765,60.2649,58.9184,59.8882,131666.0
2016-01-26 10:00:00,85.83,86.11,85.77,85.86,87574.0,59.8812,60.0765,59.8393,59.9021,87574.0
2016-01-26 10:30:00,85.86,86.37,85.86,86.13,61848.0,59.9021,60.2579,59.9021,60.0905,61848.0
2016-01-26 11:00:00,86.14,86.48,86.09,86.15,56229.0,60.0975,60.3347,60.0626,60.1044,56229.0
2016-01-26 11:30:00,86.15,86.15,85.7,85.98,49178.0,60.1044,60.1044,59.7905,59.9858,49178.0
2016-01-26 12:00:00,86.01,86.71,86.0,86.51,63566.0,60.0068,60.4951,59.9998,60.3556,63566.0
2016-01-26 12:30:00,86.56,86.59,86.1,86.17,31443.0,60.3905,60.4114,60.0696,60.1184,31443.0
2016-01-26 13:00:00,86.21,86.39,86.19,86.25,41227.0,60.1463,60.2719,60.1323,60.1742,41227.0
2016-01-26 13:30:00,86.25,86.31,86.11,86.29,47573.0,60.1742,60.2161,60.0765,60.2021,47573.0
2016-01-26 14:00:00,86.28,86.34,86.08,86.19,67748.0,60.1951,60.237,60.0556,60.1323,67748.0
2016-01-26 14:30:00,86.17,86.36,86.1,86.27,62101.0,60.1184,60.2509,60.0696,60.1882,62101.0
2016-01-26 15:00:00,86.25,86.32,86.08,86.21,90358.0,60.1742,60.223,60.0556,60.1463,90358.0
2016-01-26 15:30:00,86.21,86.43,86.05,86.37,196470.0,60.1463,60.2998,60.0347,60.2579,196470.0
2016-01-27 09:30:00,86.12,86.64,85.94,86.52,45566.0,60.0835,60.4463,59.9579,60.3626,45566.0
2016-01-27 10:00:00,86.55,86.73,86.26,86.35,62511.0,60.3835,60.5091,60.1812,60.244,62511.0
2016-01-27 10:30:00,86.39,86.84,86.21,86.47,54593.0,60.2719,60.5858,60.1463,60.3277,54593.0
2016-01-27 11:00:00,86.47,87.16,86.4,87.04,61380.0,60.3277,60.8091,60.2789,60.7254,61380.0
2016-01-27 11:30:00,87.02,87.48,86.9,87.47,77611.0,60.7114,61.0323,60.6277,61.0254,77611.0
2016-01-27 12:00:00,87.48,87.96,87.45,87.69,68014.0,61.0323,61.3672,61.0114,61.1789,68014.0
2016-01-27 12:30:00,87.7,87.99,87.57,87.77,43559.0,61.1858,61.3882,61.0951,61.2347,43559.0
2016-01-27 13:00:00,87.77,88.05,87.58,87.58,60902.0,61.2347,61.43,61.1021,61.1021,60902.0
2016-01-27 13:30:00,87.61,87.71,87.29,87.56,69932.0,61.123,61.1928,60.8998,61.0882,69932.0
2016-01-27 14:00:00,87.57,87.79,86.45,87.23,176668.0,61.0951,61.2486,60.3137,60.8579,176668.0
2016-01-27 14:30:00,87.25,87.28,86.59,86.7,155102.0,60.8719,60.8928,60.4114,60.4882,155102.0
2016-01-27 15:00:00,86.68,86.71,86.06,86.55,134089.0,60.4742,60.4951,60.0416,60.3835,134089.0
2016-01-27 15:30:00,86.52,86.78,86.41,86.72,233024.0,60.3626,60.544,60.2858,60.5021,233024.0
2016-01-28 09:30:00,87.17,87.45,86.06,86.24,98697.0,60.8161,61.0114,60.0416,60.1672,98697.0
2016-01-28 10:00:00,86.27,86.72,86.14,86.17,253058.0,60.1882,60.5021,60.0975,60.1184,253058.0
2016-01-28 10:30:00,86.19,86.7,86.16,86.69,142059.0,60.1323,60.4882,60.1114,60.4812,142059.0
2016-01-28 11:00:00,86.62,87.1,86.55,86.7,190173.0,60.4323,60.7672,60.3835,60.4882,190173.0
2016-01-28 11:30:00,86.69,86.8,86.2,86.53,75387.0,60.4812,60.5579,60.1393,60.3696,75387.0
2016-01-28 12:00:00,86.48,87.58,86.45,87.48,88513.0,60.3347,61.1021,60.3137,61.0323,88513.0
2016-01-28 12:30:00,87.49,87.63,87.05,87.15,99551.0,61.0393,61.137,60.7323,60.8021,99551.0
2016-01-28 13:00:00,87.15,87.26,86.68,86.91,83494.0,60.8021,60.8789,60.4742,60.6347,83494.0
2016-01-28 13:30:00,86.9,87.31,86.9,86.91,95653.0,60.6277,60.9137,60.6277,60.6347,95653.0
2016-01-28 14:00:00,86.85,87.6,86.83,87.48,108489.0,60.5928,61.1161,60.5789,61.0323,108489.0
2016-01-28 14:30:00,87.47,87.9,87.46,87.85,112776.0,61.0254,61.3254,61.0184,61.2905,112776.0
2016-01-28 15:00:00,87.83,87.88,87.35,87.39,107368.0,61.2765,61.3114,60.9416,60.9695,107368.0
2016-01-28 15:30:00,87.37,87.54,87.03,87.05,290825.0,60.9556,61.0742,60.7184,60.7323,290825.0
2016-01-29 09:30:00,87.61,88.51,87.03,88.48,122966.0,61.123,61.7509,60.7184,61.73,122966.0
2016-01-29 10:00:00,88.42,88.8,88.16,88.44,158493.0,61.6882,61.9533,61.5068,61.7021,158493.0
2016-01-29 10:30:00,88.45,88.45,87.73,87.79,69167.0,61.7091,61.7091,61.2068,61.2486,69167.0
2016-01-29 11:00:00,87.82,88.14,87.75,88.01,49710.0,61.2695,61.4928,61.2207,61.4021,49710.0
2016-01-29 11:30:00,88.08,88.5,88.0,88.31,81247.0,61.4509,61.744,61.3951,61.6114,81247.0
2016-01-29 12:00:00,88.36,88.86,88.27,88.6,109733.0,61.6463,61.9951,61.5835,61.8137,109733.0
2016-01-29 12:30:00,88.6,88.71,88.43,88.61,66349.0,61.8137,61.8905,61.6951,61.8207,66349.0
2016-01-29 13:00:00,88.65,88.97,88.59,88.75,108366.0,61.8486,62.0719,61.8068,61.9184,108366.0
2016-01-29 13:30:00,88.74,89.19,88.73,88.93,142316.0,61.9114,62.2254,61.9044,62.044,142316.0
2016-01-29 14:00:00,88.94,89.51,88.85,89.46,171807.0,62.0509,62.4486,61.9882,62.4137,171807.0
2016-01-29 14:30:00,89.44,89.6,89.11,89.2,133098.0,62.3998,62.5114,62.1695,62.2323,133098.0
2016-01-29 15:00:00,89.24,89.55,89.16,89.5,105709.0,62.2602,62.4765,62.2044,62.4416,105709.0
2016-01-29 15:30:00,89.5,89.95,89.42,89.84,387484.0,62.4416,62.7556,62.3858,62.6788,387484.0
2016-02-01 09:30:00,89.78,90.16,88.94,89.72,141991.0,62.637,62.9021,62.0509,62.5951,141991.0
2016-02-01 10:00:00,89.7,89.97,89.19,89.8,180458.0,62.5812,62.7695,62.2254,62.6509,180458.0
2016-02-01 10:30:00,89.76,90.2,89.63,89.72,70648.0,62.623,62.93,62.5323,62.5951,70648.0
2016-02-01 11:00:00,89.69,89.98,89.63,89.84,51781.0,62.5742,62.7765,62.5323,62.6788,51781.0
2016-02-01 11:30:00,89.88,90.13,89.71,89.78,59088.0,62.7068,62.8812,62.5881,62.637,59088.0
2016-02-01 12:00:00,89.75,89.86,89.21,89.3,40690.0,62.6161,62.6928,62.2393,62.3021,40690.0
2016-02-01 12:30:00,89.3,89.38,89.02,89.05,32308.0,62.3021,62.3579,62.1068,62.1277,32308.0
2016-02-01 13:00:00,89.09,89.32,89.03,89.22,40907.0,62.1556,62.3161,62.1137,62.2463,40907.0
2016-02-01 13:30:00,89.17,89.22,88.93,89.11,37479.0,62.2114,62.2463,62.044,62.1695,37479.0
2016-02-01 14:00:00,89.11,89.31,89.0,89.31,38791.0,62.1695,62.3091,62.0928,62.3091,38791.0
2016-02-01 14:30:00,89.31,89.37,89.11,89.33,39283.0,62.3091,62.3509,62.1695,62.323,39283.0
2016-02-01 15:00:00,89.28,89.86,89.2,89.83,71562.0,62.2881,62.6928,62.2323,62.6719,71562.0
2016-02-01 15:30:00,89.83,89.93,89.38,89.45,206623.0,62.6719,62.7416,62.3579,62.4068,206623.0
2016-02-02 09:30:00,88.4,88.88,88.08,88.8,81061.0,61.6742,62.0091,61.4509,61.9533,81061.0
2016-02-02 10:00:00,88.75,89.13,88.68,88.91,83830.0,61.9184,62.1835,61.8695,62.03,83830.0
2016-02-02 10:30:00,88.91,89.17,88.79,89.11,91044.0,62.03,62.2114,61.9463,62.1695,91044.0
2016-02-02 11:00:00,89.06,89.44,88.98,89.35,70552.0,62.1347,62.3998,62.0788,62.337,70552.0
2016-02-02 11:30:00,89.36,89.78,89.34,89.66,140427.0,62.344,62.637,62.33,62.5533,140427.0
2016-02-02 12:00:00,89.65,89.73,89.14,89.4,77552.0,62.5463,62.6021,62.1905,62.3719,77552.0
2016-02-02 12:30:00,89.38,89.79,89.34,89.6,86060.0,62.3579,62.644,62.33,62.5114,86060.0
2016-02-02 13:00:00,89.56,89.71,89.32,89.68,27372.0,62.4835,62.5881,62.3161,62.5672,27372.0
2016-02-02 13:30:00,89.65,89.65,89.01,89.02,61792.0,62.5463,62.5463,62.0998,62.1068,61792.0
2016-02-02 14:00:00,89.01,89.31,88.86,88.94,55098.0,62.0998,62.3091,61.9951,62.0509,55098.0
2016-02-02 14:30:00,88.93,89.28,88.87,88.99,72625.0,62.044,62.2881,62.0021,62.0858,72625.0
2016-02-02 15:00:00,88.98,89.04,88.68,88.9,79637.0,62.0788,62.1207,61.8695,62.023,79637.0
2016-02-02 15:30:00,88.93,89.23,88.93,89.11,183148.0,62.044,62.2533,62.044,62.1695,183148.0
2016-02-03 09:30:00,89.52,90.0,88.75,88.93,172693.0,62.4556,62.7905,61.9184,62.044,172693.0
2016-02-03 10:00:00,88.91,88.93,87.65,87.65,229971.0,62.03,62.044,61.1509,61.1509,229971.0
2016-02-03 10:30:00,87.65,87.76,87.13,87.63,75314.0,61.1509,61.2277,60.7882,61.137,75314.0
2016-02-03 11:00:00,87.6,88.1,87.27,88.04,101406.0,61.1161,61.4649,60.8858,61.423,101406.0
2016-02-03 11:30:00,88.05,88.65,87.9,88.05,81259.0,61.43,61.8486,61.3254,61.43,81259.0
2016-02-03 12:00:00,88.06,88.32,87.91,88.05,68666.0,61.437,61.6184,61.3323,61.43,68666.0
2016-02-03 12:30:00,88.07,88.44,87.84,88.39,31020.0,61.444,61.7021,61.2835,61.6672,31020.0
2016-02-03 13:00:00,88.45,88.82,88.21,88.31,229573.0,61.7091,61.9672,61.5416,61.6114,229573.0
2016-02-03 13:30:00,88.33,88.42,88.01,88.21,67107.0,61.6254,61.6882,61.4021,61.5416,67107.0
2016-02-03 14:00:00,88.25,89.66,88.17,89.55,74412.0,61.5695,62.5533,61.5137,62.4765,74412.0
2016-02-03 14:30:00,89.49,89.82,89.15,89.65,100615.0,62.4347,62.6649,62.1975,62.5463,100615.0
2016-02-03 15:00:00,89.63,89.84,89.04,89.04,146316.0,62.5323,62.6788,62.1207,62.1207,146316.0
2016-02-03 15:30:00,89.04,89.42,88.94,89.36,222542.0,62.1207,62.3858,62.0509,62.344,222542.0
2016-02-04 09:30:00,89.28,89.62,88.27,88.48,160999.0,62.2881,62.5254,61.5835,61.73,160999.0
2016-02-04 10:00:00,88.44,88.61,87.72,88.38,281448.0,61.7021,61.8207,61.1998,61.6602,281448.0
2016-02-04 10:30:00,88.43,88.43,87.29,87.35,331224.0,61.6951,61.6951,60.8998,60.9416,331224.0
2016-02-04 11:00:00,87.31,87.34,85.95,86.29,323738.0,60.9137,60.9347,59.9649,60.2021,323738.0
2016-02-04 11:30:00,86.24,86.27,85.6,85.72,243367.0,60.1672,60.1882,59.7207,59.8044,243367.0
2016-02-04 12:00:00,85.72,86.65,85.67,86.22,121133.0,59.8044,60.4533,59.7696,60.1533,121133.0
2016-02-04 12:30:00,86.22,86.41,85.92,86.32,106975.0,60.1533,60.2858,59.944,60.223,106975.0
2016-02-04 13:00:00,86.37,86.69,86.23,86.26,90781.0,60.2579,60.4812,60.1603,60.1812,90781.0
2016-02-04 13:30:00,86.26,86.5,85.58,85.89,193177.0,60.1812,60.3486,59.7068,59.923,193177.0
2016-02-04 14:00:00,85.92,86.38,85.47,86.08,217649.0,59.944,60.2649,59.63,60.0556,217649.0
2016-02-04 14:30:00,86.07,86.09,85.5,85.73,154755.0,60.0486,60.0626,59.6509,59.8114,154755.0
2016-02-04 15:00:00,85.71,86.26,85.58,86.1,273886.0,59.7975,60.1812,59.7068,60.0696,273886.0
2016-02-04 15:30:00,86.09,86.37,85.69,86.33,607402.0,60.0626,60.2579,59.7835,60.23,607402.0
2016-02-05 09:30:00,87.76,88.89,87.3,87.9,353366.0,61.2277,62.0161,60.9068,61.3254,353366.0
2016-02-05 10:00:00,87.91,88.84,87.57,87.84,146125.0,61.3323,61.9812,61.0951,61.2835,146125.0
2016-02-05 10:30:00,87.8,88.24,87.46,87.63,171960.0,61.2556,61.5626,61.0184,61.137,171960.0
2016-02-05 11:00:00,87.66,88.13,87.49,87.99,144779.0,61.1579,61.4858,61.0393,61.3882,144779.0
2016-02-05 11:30:00,87.97,87.98,86.96,87.92,137626.0,61.3742,61.3812,60.6696,61.3393,137626.0
2016-02-05 12:00:00,87.94,88.58,87.55,88.27,214479.0,61.3533,61.7998,61.0812,61.5835,214479.0
2016-02-05 12:30:00,88.27,88.34,87.83,88.03,132424.0,61.5835,61.6323,61.2765,61.4161,132424.0
2016-02-05 13:00:00,88.0,88.7,87.96,88.48,102845.0,61.3951,61.8835,61.3672,61.73,102845.0
2016-02-05 13:30:00,88.49,88.84,88.09,88.45,138112.0,61.737,61.9812,61.4579,61.7091,138112.0
2016-02-05 14:00:00,88.45,88.66,88.01,88.08,101988.0,61.7091,61.8556,61.4021,61.4509,101988.0
2016-02-05 14:30:00,88.08,88.85,88.04,88.39,152630.0,61.4509,61.9882,61.423,61.6672,152630.0
2016-02-05 15:00:00,88.41,88.78,88.03,88.1,236309.0,61.6812,61.9393,61.4161,61.4649,236309.0
2016-02-05 15:30:00,88.11,88.6,88.0,88.55,462188.0,61.4719,61.8137,61.3951,61.7788,462188.0
2016-02-08 09:30:00,88.41,88.76,87.0,88.62,280329.0,61.6812,61.9254,60.6975,61.8277,280329.0
2016-02-08 10:00:00,88.62,88.74,87.98,88.49,164674.0,61.8277,61.9114,61.3812,61.737,164674.0
2016-02-08 10:30:00,88.44,89.33,88.43,89.25,115256.0,61.7021,62.323,61.6951,62.2672,115256.0
2016-02-08 11:00:00,89.28,90.12,88.75,90.11,163682.0,62.2881,62.8742,61.9184,62.8672,163682.0
2016-02-08 11:30:00,90.08,90.1,89.37,89.82,132528.0,62.8463,62.8602,62.3509,62.6649,132528.0
2016-02-08 12:00:00,89.84,90.46,89.82,90.3,111516.0,62.6788,63.1114,62.6649,62.9998,111516.0
2016-02-08 12:30:00,90.34,90.67,89.85,89.96,62559.0,63.0277,63.2579,62.6858,62.7626,62559.0
2016-02-08 13:00:00,90.02,90.1,89.39,89.64,58696.0,62.8044,62.8602,62.3649,62.5393,58696.0
2016-02-08 13:30:00,89.57,89.89,89.37,89.39,134937.0,62.4905,62.7137,62.3509,62.3649,134937.0
2016-02-08 14:00:00,89.39,89.74,89.37,89.53,178925.0,62.3649,62.6091,62.3509,62.4626,178925.0
2016-02-08 14:30:00,89.54,89.59,89.1,89.31,141663.0,62.4695,62.5044,62.1626,62.3091,141663.0
2016-02-08 15:00:00,89.3,89.89,89.27,89.59,232392.0,62.3021,62.7137,62.2812,62.5044,232392.0
2016-02-08 15:30:00,89.6,90.45,89.57,90.17,394508.0,62.5114,63.1044,62.4905,62.9091,394508.0
2016-02-09 09:30:00,89.05,90.99,89.05,90.0,154704.0,62.1277,63.4812,62.1277,62.7905,154704.0
2016-02-09 10:00:00,89.99,91.59,89.95,91.29,279589.0,62.7835,63.8998,62.7556,63.6905,279589.0
2016-02-09 10:30:00,91.33,91.49,91.09,91.39,134964.0,63.7184,63.83,63.5509,63.7602,134964.0
2016-02-09 11:00:00,91.35,92.3,91.3,91.98,94866.0,63.7323,64.3951,63.6974,64.1719,94866.0
2016-02-09 11:30:00,91.98,92.87,91.91,92.77,230663.0,64.1719,64.7928,64.123,64.723,230663.0
2016-02-09 12:00:00,92.75,93.26,92.52,92.67,201032.0,64.7091,65.0649,64.5486,64.6533,201032.0
2016-02-09 12:30:00,92.64,92.92,92.29,92.61,89171.0,64.6323,64.8277,64.3881,64.6114,89171.0
2016-02-09 13:00:00,92.67,92.76,92.03,92.2,107704.0,64.6533,64.716,64.2067,64.3254,107704.0
2016-02-09 13:30:00,92.15,92.48,91.91,92.34,83252.0,64.2905,64.5207,64.123,64.423,83252.0
2016-02-09 14:00:00,92.35,92.96,92.29,92.73,154562.0,64.43,64.8556,64.3881,64.6951,154562.0
2016-02-09 14:30:00,92.73,93.44,92.73,93.25,143712.0,64.6951,65.1905,64.6951,65.0579,143712.0
2016-02-09 15:00:00,93.27,93.81,93.2,93.28,314171.0,65.0719,65.4486,65.023,65.0788,314171.0
2016-02-09 15:30:00,93.25,93.71,93.06,93.33,518681.0,65.0579,65.3788,64.9253,65.1137,518681.0
2016-02-10 09:30:00,93.03,93.49,92.12,92.36,263531.0,64.9044,65.2253,64.2695,64.437,263531.0
2016-02-10 10:00:00,92.41,92.84,92.21,92.53,136192.0,64.4719,64.7719,64.3323,64.5556,136192.0
2016-02-10 10:30:00,92.56,92.92,92.39,92.59,153660.0,64.5765,64.8277,64.4579,64.5974,153660.0
2016-02-10 11:00:00,92.62,92.96,92.38,92.41,142475.0,64.6184,64.8556,64.4509,64.4719,142475.0
2016-02-10 11:30:00,92.45,92.63,92.29,92.35,102200.0,64.4998,64.6254,64.3881,64.43,102200.0
2016-02-10 12:00:00,92.37,92.44,91.72,92.02,109170.0,64.444,64.4928,63.9905,64.1998,109170.0
2016-02-10 12:30:00,92.02,92.06,91.78,91.96,60520.0,64.1998,64.2277,64.0323,64.1579,60520.0
2016-02-10 13:00:00,91.94,92.12,91.39,91.39,47331.0,64.144,64.2695,63.7602,63.7602,47331.0
2016-02-10 13:30:00,91.38,91.41,91.12,91.19,51131.0,63.7533,63.7742,63.5719,63.6207,51131.0
2016-02-10 14:00:00,91.21,91.6,91.16,91.2,70887.0,63.6347,63.9067,63.5998,63.6277,70887.0
2016-02-10 14:30:00,91.2,91.45,90.78,90.99,70495.0,63.6277,63.8021,63.3347,63.4812,70495.0
2016-02-10 15:00:00,91.0,91.58,90.83,90.83,84070.0,63.4881,63.8928,63.3695,63.3695,84070.0
2016-02-10 15:30:00,90.83,91.08,90.44,90.53,259742.0,63.3695,63.544,63.0974,63.1602,259742.0
2016-02-11 09:30:00,88.36,90.12,88.32,90.0,146331.0,61.6463,62.8742,61.6184,62.7905,146331.0
2016-02-11 10:00:00,90.0,90.55,89.84,90.08,73888.0,62.7905,63.1742,62.6788,62.8463,73888.0
2016-02-11 10:30:00,90.04,90.12,89.01,89.03,81915.0,62.8184,62.8742,62.0998,62.1137,81915.0
2016-02-11 11:00:00,89.01,89.22,88.92,89.07,94956.0,62.0998,62.2463,62.037,62.1416,94956.0
2016-02-11 11:30:00,89.03,89.13,88.63,88.88,65015.0,62.1137,62.1835,61.8347,62.0091,65015.0
2016-02-11 12:00:00,88.87,89.53,88.71,88.86,55646.0,62.0021,62.4626,61.8905,61.9951,55646.0
2016-02-11 12:30:00,88.83,89.22,88.58,89.13,44443.0,61.9742,62.2463,61.7998,62.1835,44443.0
2016-02-11 13:00:00,89.16,89.58,89.0,89.58,48728.0,62.2044,62.4975,62.0928,62.4975,48728.0
2016-02-11 13:30:00,89.56,89.68,89.09,89.65,126534.0,62.4835,62.5672,62.1556,62.5463,126534.0
2016-02-11 14:00:00,89.58,89.68,88.63,88.71,141101.0,62.4975,62.5672,61.8347,61.8905,141101.0
2016-02-11 14:30:00,88.68,89.81,88.51,89.27,116387.0,61.8695,62.6579,61.7509,62.2812,116387.0
2016-02-11 15:00:00,89.34,89.4,88.67,89.34,136927.0,62.33,62.3719,61.8626,62.33,136927.0
2016-02-11 15:30:00,89.34,89.81,89.13,89.33,307029.0,62.33,62.6579,62.1835,62.323,307029.0
2016-02-12 09:30:00,90.92,90.98,89.91,90.11,109705.0,63.4323,63.4742,62.7277,62.8672,109705.0
2016-02-12 10:00:00,90.09,90.63,89.78,90.45,68719.0,62.8533,63.23,62.637,63.1044,68719.0
2016-02-12 10:30:00,90.48,90.63,89.5,89.59,78427.0,63.1254,63.23,62.4416,62.5044,78427.0
2016-02-12 11:00:00,89.63,90.47,89.61,90.09,86484.0,62.5323,63.1184,62.5184,62.8533,86484.0
2016-02-12 11:30:00,90.09,90.26,89.71,89.95,77460.0,62.8533,62.9719,62.5881,62.7556,77460.0
2016-02-12 12:00:00,89.99,90.16,89.81,90.07,56283.0,62.7835,62.9021,62.6579,62.8393,56283.0
2016-02-12 12:30:00,90.03,90.16,89.73,89.78,63365.0,62.8114,62.9021,62.6021,62.637,63365.0
2016-02-12 13:00:00,89.82,89.94,89.52,89.65,47376.0,62.6649,62.7486,62.4556,62.5463,47376.0
2016-02-12 13:30:00,89.67,90.29,89.6,90.2,62457.0,62.5602,62.9928,62.5114,62.93,62457.0
2016-02-12 14:00:00,90.19,90.77,90.01,90.72,66546.0,62.923,63.3277,62.7974,63.2928,66546.0
2016-02-12 14:30:00,90.74,91.09,90.63,90.96,65561.0,63.3068,63.5509,63.23,63.4602,65561.0
2016-02-12 15:00:00,90.94,91.29,90.9,91.19,89078.0,63.4463,63.6905,63.4184,63.6207,89078.0
2016-02-12 15:30:00,91.19,91.26,90.85,91.15,301449.0,63.6207,63.6695,63.3835,63.5928,301449.0
2016-02-16 09:30:00,90.51,92.37,90.51,91.21,174835.0,63.1463,64.444,63.1463,63.6347,174835.0
2016-02-16 10:00:00,91.17,91.54,90.79,90.82,175787.0,63.6067,63.8649,63.3416,63.3626,175787.0
2016-02-16 10:30:00,90.81,91.6,90.66,90.86,173403.0,63.3556,63.9067,63.2509,63.3905,173403.0
2016-02-16 11:00:00,90.85,91.01,90.34,90.4,92514.0,63.3835,63.4951,63.0277,63.0695,92514.0
2016-02-16 11:30:00,90.42,90.79,90.42,90.61,80600.0,63.0835,63.3416,63.0835,63.2161,80600.0
2016-02-16 12:00:00,90.62,90.83,90.29,90.29,111665.0,63.223,63.3695,62.9928,62.9928,111665.0
2016-02-16 12:30:00,90.31,90.49,90.09,90.44,120433.0,63.0068,63.1323,62.8533,63.0974,120433.0
2016-02-16 13:00:00,90.44,90.81,90.41,90.75,83429.0,63.0974,63.3556,63.0765,63.3137,83429.0
2016-02-16 13:30:00,90.75,90.9,90.47,90.8,76038.0,63.3137,63.4184,63.1184,63.3486,76038.0
2016-02-16 14:00:00,90.81,90.9,90.47,90.66,84614.0,63.3556,63.4184,63.1184,63.2509,84614.0
2016-02-16 14:30:00,90.66,90.74,90.37,90.46,111567.0,63.2509,63.3068,63.0486,63.1114,111567.0
2016-02-16 15:00:00,90.46,90.83,90.33,90.82,146466.0,63.1114,63.3695,63.0207,63.3626,146466.0
2016-02-16 15:30:00,90.82,90.82,90.37,90.71,423788.0,63.3626,63.3626,63.0486,63.2858,423788.0
2016-02-17 09:30:00,91.68,91.83,90.38,90.56,150155.0,63.9626,64.0672,63.0556,63.1812,150155.0
2016-02-17 10:00:00,90.56,90.9,90.25,90.42,234521.0,63.1812,63.4184,62.9649,63.0835,234521.0
2016-02-17 10:30:00,90.42,91.03,90.2,90.87,164519.0,63.0835,63.5091,62.93,63.3974,164519.0
2016-02-17 11:00:00,90.85,91.51,90.57,91.51,153045.0,63.3835,63.844,63.1881,63.844,153045.0
2016-02-17 11:30:00,91.49,91.61,91.0,91.14,85915.0,63.83,63.9137,63.4881,63.5858,85915.0
2016-02-17 12:00:00,91.1,91.91,91.07,91.78,84778.0,63.5579,64.123,63.537,64.0323,84778.0
2016-02-17 12:30:00,91.79,91.9,91.28,91.38,61783.0,64.0393,64.116,63.6835,63.7533,61783.0
2016-02-17 13:00:00,91.4,91.54,91.29,91.54,55097.0,63.7672,63.8649,63.6905,63.8649,55097.0
2016-02-17 13:30:00,91.56,91.57,91.06,91.17,61571.0,63.8788,63.8858,63.53,63.6067,61571.0
2016-02-17 14:00:00,91.17,91.86,91.1,91.8,78017.0,63.6067,64.0881,63.5579,64.0463,78017.0
2016-02-17 14:30:00,91.82,92.09,91.68,91.69,85606.0,64.0602,64.2486,63.9626,63.9695,85606.0
2016-02-17 15:00:00,91.69,91.98,91.69,91.93,103122.0,63.9695,64.1719,63.9695,64.137,103122.0
2016-02-17 15:30:00,91.91,92.19,91.63,92.15,434874.0,64.123,64.3184,63.9277,64.2905,434874.0
2016-02-18 09:30:00,91.97,92.13,91.33,91.53,161269.0,64.1649,64.2765,63.7184,63.8579,161269.0
2016-02-18 10:00:00,91.52,91.55,91.08,91.08,73517.0,63.8509,63.8719,63.544,63.544,73517.0
2016-02-18 10:30:00,91.07,91.2,90.72,91.07,58846.0,63.537,63.6277,63.2928,63.537,58846.0
2016-02-18 11:00:00,91.04,91.27,90.89,91.17,41597.0,63.5161,63.6765,63.4114,63.6067,41597.0
2016-02-18 11:30:00,91.2,91.74,91.18,91.62,76842.0,63.6277,64.0044,63.6137,63.9207,76842.0
2016-02-18 12:00:00,91.61,91.85,91.52,91.83,57621.0,63.9137,64.0812,63.8509,64.0672,57621.0
2016-02-18 12:30:00,91.84,91.84,91.47,91.76,40200.0,64.0742,64.0742,63.8161,64.0184,40200.0
2016-02-18 13:00:00,91.75,91.78,91.33,91.49,42259.0,64.0114,64.0323,63.7184,63.83,42259.0
2016-02-18 13:30:00,91.56,91.75,91.47,91.6,50738.0,63.8788,64.0114,63.8161,63.9067,50738.0
2016-02-18 14:00:00,91.62,91.72,91.35,91.45,85028.0,63.9207,63.9905,63.7323,63.8021,85028.0
2016-02-18 14:30:00,91.47,91.54,91.24,91.4,61664.0,63.8161,63.8649,63.6556,63.7672,61664.0
2016-02-18 15:00:00,91.42,91.5,91.34,91.4,92875.0,63.7812,63.837,63.7254,63.7672,92875.0
2016-02-18 15:30:00,91.4,91.55,91.12,91.3,195897.0,63.7672,63.8719,63.5719,63.6974,195897.0
2016-02-19 09:30:00,91.43,92.69,90.81,92.69,193184.0,63.7881,64.6672,63.3556,64.6672,193184.0
2016-02-19 10:00:00,92.68,93.77,92.53,93.48,161634.0,64.6602,65.4207,64.5556,65.2184,161634.0
2016-02-19 10:30:00,93.45,93.63,93.18,93.34,63753.0,65.1974,65.323,65.0091,65.1207,63753.0
2016-02-19 11:00:00,93.28,93.56,93.02,93.56,54678.0,65.0788,65.2742,64.8974,65.2742,54678.0
2016-02-19 11:30:00,93.6,93.75,93.41,93.48,97434.0,65.3021,65.4067,65.1695,65.2184,97434.0
2016-02-19 12:00:00,93.48,93.74,93.37,93.48,56680.0,65.2184,65.3998,65.1416,65.2184,56680.0
2016-02-19 12:30:00,93.49,93.78,93.45,93.68,58073.0,65.2253,65.4277,65.1974,65.3579,58073.0
2016-02-19 13:00:00,93.69,93.87,93.54,93.64,50283.0,65.3649,65.4905,65.2602,65.33,50283.0
2016-02-19 13:30:00,93.65,93.72,93.44,93.54,31008.0,65.337,65.3858,65.1905,65.2602,31008.0
2016-02-19 14:00:00,93.52,93.74,93.4,93.4,44217.0,65.2463,65.3998,65.1626,65.1626,44217.0
2016-02-19 14:30:00,93.42,93.44,93.03,93.2,84157.0,65.1765,65.1905,64.9044,65.023,84157.0
2016-02-19 15:00:00,93.18,93.43,93.15,93.26,93238.0,65.0091,65.1835,64.9881,65.0649,93238.0
2016-02-19 15:30:00,93.26,93.37,93.14,93.32,244448.0,65.0649,65.1416,64.9812,65.1067,244448.0
2016-02-22 09:30:00,94.0,94.45,93.52,93.76,186018.0,65.5812,65.8951,65.2463,65.4137,186018.0
2016-02-22 10:00:00,93.74,93.88,92.33,92.6,229010.0,65.3998,65.4974,64.416,64.6044,229010.0
2016-02-22 10:30:00,92.66,92.97,92.35,92.78,232126.0,64.6463,64.8626,64.43,64.73,232126.0
2016-02-22 11:00:00,92.76,92.76,92.42,92.55,139972.0,64.716,64.716,64.4788,64.5695,139972.0
2016-02-22 11:30:00,92.55,92.66,91.97,91.97,141786.0,64.5695,64.6463,64.1649,64.1649,141786.0
2016-02-22 12:00:00,92.0,92.06,91.76,91.81,180976.0,64.1858,64.2277,64.0184,64.0533,180976.0
2016-02-22 12:30:00,91.81,92.13,91.61,91.61,160590.0,64.0533,64.2765,63.9137,63.9137,160590.0
2016-02-22 13:00:00,91.65,92.05,91.59,91.89,111658.0,63.9416,64.2207,63.8998,64.1091,111658.0
2016-02-22 13:30:00,91.91,92.32,91.91,92.1,89910.0,64.123,64.4091,64.123,64.2556,89910.0
2016-02-22 14:00:00,92.08,92.18,91.79,91.87,98164.0,64.2416,64.3114,64.0393,64.0951,98164.0
2016-02-22 14:30:00,91.83,91.86,91.61,91.64,115790.0,64.0672,64.0881,63.9137,63.9347,115790.0
2016-02-22 15:00:00,91.64,91.9,91.55,91.89,171850.0,63.9347,64.116,63.8719,64.1091,171850.0
2016-02-22 15:30:00,91.85,92.02,91.83,91.98,433448.0,64.0812,64.1998,64.0672,64.1719,433448.0
2016-02-23 09:30:00,92.04,93.39,91.21,92.37,165132.0,64.2137,65.1556,63.6347,64.444,165132.0
2016-02-23 10:00:00,92.32,92.52,91.23,91.67,86533.0,64.4091,64.5486,63.6486,63.9556,86533.0
2016-02-23 10:30:00,91.69,91.98,91.24,91.72,144457.0,63.9695,64.1719,63.6556,63.9905,144457.0
2016-02-23 11:00:00,91.73,91.83,91.42,91.64,41182.0,63.9974,64.0672,63.7812,63.9347,41182.0
2016-02-23 11:30:00,91.62,92.19,91.51,91.98,53890.0,63.9207,64.3184,63.844,64.1719,53890.0
2016-02-23 12:00:00,91.99,92.08,91.84,91.92,55480.0,64.1788,64.2416,64.0742,64.13,55480.0
2016-02-23 12:30:00,91.94,92.18,91.77,92.13,42755.0,64.144,64.3114,64.0254,64.2765,42755.0
2016-02-23 13:00:00,92.12,92.15,91.99,92.1,37965.0,64.2695,64.2905,64.1788,64.2556,37965.0
2016-02-23 13:30:00,92.12,92.14,91.81,91.98,67636.0,64.2695,64.2835,64.0533,64.1719,67636.0
2016-02-23 14:00:00,91.99,92.14,91.96,92.08,62033.0,64.1788,64.2835,64.1579,64.2416,62033.0
2016-02-23 14:30:00,92.07,92.12,91.71,91.82,59752.0,64.2347,64.2695,63.9835,64.0602,59752.0
2016-02-23 15:00:00,91.85,91.9,91.58,91.58,84086.0,64.0812,64.116,63.8928,63.8928,84086.0
2016-02-23 15:30:00,91.6,92.07,91.6,91.88,187618.0,63.9067,64.2347,63.9067,64.1021,187618.0
2016-02-24 09:30:00,91.48,91.68,90.37,91.36,63294.0,63.823,63.9626,63.0486,63.7393,63294.0
2016-02-24 10:00:00,91.33,91.8,91.21,91.58,41383.0,63.7184,64.0463,63.6347,63.8928,41383.0
2016-02-24 10:30:00,91.61,91.89,91.31,91.66,29988.0,63.9137,64.1091,63.7044,63.9486,29988.0
2016-02-24 11:00:00,91.66,91.72,91.3,91.64,48533.0,63.9486,63.9905,63.6974,63.9347,48533.0
2016-02-24 11:30:00,91.63,91.76,91.36,91.7,30499.0,63.9277,64.0184,63.7393,63.9765,30499.0
2016-02-24 12:00:00,91.73,91.86,91.25,91.25,32907.0,63.9974,64.0881,63.6626,63.6626,32907.0
2016-02-24 12:30:00,91.26,91.39,91.06,91.2,38785.0,63.6695,63.7602,63.53,63.6277,38785.0
2016-02-24 13:00:00,91.2,91.53,91.15,91.31,26234.0,63.6277,63.8579,63.5928,63.7044,26234.0
2016-02-24 13:30:00,91.31,91.62,91.22,91.54,58051.0,63.7044,63.9207,63.6416,63.8649,58051.0
2016-02-24 14:00:00,91.51,92.31,91.49,92.24,38725.0,63.844,64.4021,63.83,64.3533,38725.0
2016-02-24 14:30:00,92.23,92.28,91.78,91.79,35652.0,64.3463,64.3812,64.0323,64.0393,35652.0
2016-02-24 15:00:00,91.82,92.59,91.81,92.51,69804.0,64.0602,64.5974,64.0533,64.5416,69804.0
2016-02-24 15:30:00,92.53,92.54,92.1,92.32,133415.0,64.5556,64.5626,64.2556,64.4091,133415.0
2016-02-25 09:30:00,92.97,93.59,92.38,92.96,66764.0,64.8626,65.2951,64.4509,64.8556,66764.0
2016-02-25 10:00:00,92.86,92.93,92.5,92.81,32999.0,64.7858,64.8347,64.5347,64.7509,32999.0
2016-02-25 10:30:00,92.78,92.91,92.68,92.82,36411.0,64.73,64.8207,64.6602,64.7579,36411.0
2016-02-25 11:00:00,92.83,92.87,92.4,92.51,28367.0,64.7649,64.7928,64.4649,64.5416,28367.0
2016-02-25 11:30:00,92.51,92.51,92.23,92.35,34755.0,64.5416,64.5416,64.3463,64.43,34755.0
2016-02-25 12:00:00,92.37,92.5,92.22,92.47,42513.0,64.444,64.5347,64.3393,64.5137,42513.0
2016-02-25 12:30:00,92.51,92.56,92.32,92.47,26467.0,64.5416,64.5765,64.4091,64.5137,26467.0
2016-02-25 13:00:00,92.49,92.83,92.48,92.8,19900.0,64.5277,64.7649,64.5207,64.744,19900.0
2016-02-25 13:30:00,92.81,92.81,92.51,92.73,37456.0,64.7509,64.7509,64.5416,64.6951,37456.0
2016-02-25 14:00:00,92.74,92.85,92.47,92.59,40753.0,64.7021,64.7788,64.5137,64.5974,40753.0
2016-02-25 14:30:00,92.62,92.7,92.39,92.46,55644.0,64.6184,64.6742,64.4579,64.5067,55644.0
2016-02-25 15:00:00,92.45,92.83,92.43,92.58,83691.0,64.4998,64.7649,64.4858,64.5905,83691.0
2016-02-25 15:30:00,92.61,93.23,92.61,93.19,152999.0,64.6114,65.044,64.6114,65.016,152999.0
2016-02-26 09:30:00,93.64,94.0,92.91,93.27,98522.0,65.33,65.5812,64.8207,65.0719,98522.0
2016-02-26 10:00:00,93.26,93.54,93.19,93.46,102591.0,65.0649,65.2602,65.016,65.2044,102591.0
2016-02-26 10:30:00,93.44,93.99,93.33,93.96,45676.0,65.1905,65.5742,65.1137,65.5533,45676.0
2016-02-26 11:00:00,93.96,93.99,93.26,93.31,43042.0,65.5533,65.5742,65.0649,65.0998,43042.0
2016-02-26 11:30:00,93.33,93.51,93.29,93.4,46700.0,65.1137,65.2393,65.0858,65.1626,46700.0
2016-02-26 12:00:00,93.39,93.51,93.16,93.33,27650.0,65.1556,65.2393,64.9951,65.1137,27650.0
2016-02-26 12:30:00,93.34,93.55,93.25,93.52,31728.0,65.1207,65.2672,65.0579,65.2463,31728.0
2016-02-26 13:00:00,93.52,93.72,93.48,93.5,28973.0,65.2463,65.3858,65.2184,65.2323,28973.0
2016-02-26 13:30:00,93.52,93.57,93.26,93.36,30553.0,65.2463,65.2812,65.0649,65.1347,30553.0
2016-02-26 14:00:00,93.39,93.56,93.32,93.46,39447.0,65.1556,65.2742,65.1067,65.2044,39447.0
2016-02-26 14:30:00,93.44,93.53,93.13,93.13,36455.0,65.1905,65.2533,64.9742,64.9742,36455.0
2016-02-26 15:00:00,93.12,93.35,93.1,93.3,68021.0,64.9672,65.1277,64.9533,65.0928,68021.0
2016-02-26 15:30:00,93.28,93.39,93.09,93.15,230712.0,65.0788,65.1556,64.9463,64.9881,230712.0
2016-02-29 09:30:00,92.45,93.49,91.79,91.9,85070.0,64.4998,65.2253,64.0393,64.116,85070.0
2016-02-29 10:00:00,91.91,92.09,91.39,91.45,55026.0,64.123,64.2486,63.7602,63.8021,55026.0
2016-02-29 10:30:00,91.5,92.05,91.33,92.02,39432.0,63.837,64.2207,63.7184,64.1998,39432.0
2016-02-29 11:00:00,92.04,92.31,91.93,91.98,48749.0,64.2137,64.4021,64.137,64.1719,48749.0
2016-02-29 11:30:00,91.96,92.44,91.96,92.24,52568.0,64.1579,64.4928,64.1579,64.3533,52568.0
2016-02-29 12:00:00,92.23,92.29,92.01,92.04,30243.0,64.3463,64.3881,64.1928,64.2137,30243.0
2016-02-29 12:30:00,92.07,92.23,92.01,92.16,24824.0,64.2347,64.3463,64.1928,64.2974,24824.0
2016-02-29 13:00:00,92.13,92.27,91.95,92.02,47284.0,64.2765,64.3742,64.1509,64.1998,47284.0
2016-02-29 13:30:00,91.98,92.16,91.89,92.13,20913.0,64.1719,64.2974,64.1091,64.2765,20913.0
2016-02-29 14:00:00,92.12,92.24,91.81,91.96,33154.0,64.2695,64.3533,64.0533,64.1579,33154.0
2016-02-29 14:30:00,91.92,92.07,91.76,91.89,58044.0,64.13,64.2347,64.0184,64.1091,58044.0
2016-02-29 15:00:00,91.87,91.89,91.44,91.72,68117.0,64.0951,64.1091,63.7951,63.9905,68117.0
2016-02-29 15:30:00,91.73,91.8,91.41,91.43,254868.0,63.9974,64.0463,63.7742,63.7881,254868.0
2016-03-01 09:30:00,91.79,92.35,89.87,89.87,248314.0,64.0393,64.43,62.6998,62.6998,248314.0
2016-03-01 10:00:00,89.91,90.55,89.91,90.54,410249.0,62.7277,63.1742,62.7277,63.1672,410249.0
2016-03-01 10:30:00,90.52,91.22,90.2,90.33,345852.0,63.1533,63.6416,62.93,63.0207,345852.0
2016-03-01 11:00:00,90.36,91.35,90.35,91.05,201342.0,63.0416,63.7323,63.0347,63.523,201342.0
2016-03-01 11:30:00,91.09,91.59,91.02,91.5,342187.0,63.5509,63.8998,63.5021,63.837,342187.0
2016-03-01 12:00:00,91.53,91.8,91.45,91.7,162619.0,63.8579,64.0463,63.8021,63.9765,162619.0
2016-03-01 12:30:00,91.72,91.87,91.55,91.76,101145.0,63.9905,64.0951,63.8719,64.0184,101145.0
2016-03-01 13:00:00,91.79,91.81,91.6,91.73,150025.0,64.0393,64.0533,63.9067,63.9974,150025.0
2016-03-01 13:30:00,91.74,91.95,91.7,91.86,136916.0,64.0044,64.1509,63.9765,64.0881,136916.0
2016-03-01 14:00:00,91.85,92.16,91.82,91.91,83763.0,64.0812,64.2974,64.0602,64.123,83763.0
2016-03-01 14:30:00,91.93,92.45,91.93,92.4,143672.0,64.137,64.4998,64.137,64.4649,143672.0
2016-03-01 15:00:00,92.39,92.45,92.15,92.15,144261.0,64.4579,64.4998,64.2905,64.2905,144261.0
2016-03-01 15:30:00,92.15,92.57,92.11,92.56,417372.0,64.2905,64.5835,64.2626,64.5765,417372.0
2016-03-02 09:30:00,92.99,93.38,92.56,93.33,324884.0,64.8765,65.1486,64.5765,65.1137,324884.0
2016-03-02 10:00:00,93.25,93.88,92.96,93.05,125483.0,65.0579,65.4974,64.8556,64.9184,125483.0
2016-03-02 10:30:00,93.02,93.65,92.99,93.6,161539.0,64.8974,65.337,64.8765,65.3021,161539.0
2016-03-02 11:00:00,93.6,93.6,92.91,93.09,202353.0,65.3021,65.3021,64.8207,64.9463,202353.0
2016-03-02 11:30:00,93.09,93.27,93.0,93.0,27800.0,64.9463,65.0719,64.8835,64.8835,27800.0
2016-03-02 12:00:00,93.01,93.2,92.91,93.2,145176.0,64.8905,65.023,64.8207,65.023,145176.0
2016-03-02 12:30:00,93.2,93.29,92.92,92.98,48740.0,65.023,65.0858,64.8277,64.8695,48740.0
2016-03-02 13:00:00,93.03,93.4,92.94,93.3,41472.0,64.9044,65.1626,64.8416,65.0928,41472.0
2016-03-02 13:30:00,93.3,93.3,92.86,92.87,49498.0,65.0928,65.0928,64.7858,64.7928,49498.0
2016-03-02 14:00:00,92.88,93.05,92.85,93.05,115831.0,64.7998,64.9184,64.7788,64.9184,115831.0
2016-03-02 14:30:00,93.07,93.36,93.07,93.25,57183.0,64.9323,65.1347,64.9323,65.0579,57183.0
2016-03-02 15:00:00,93.23,93.29,93.03,93.04,116792.0,65.044,65.0858,64.9044,64.9114,116792.0
2016-03-02 15:30:00,93.04,93.31,93.0,93.31,180489.0,64.9114,65.0998,64.8835,65.0998,180489.0
2016-03-03 09:30:00,93.58,93.73,92.93,93.41,84147.0,65.2881,65.3928,64.8347,65.1695,84147.0
2016-03-03 10:00:00,93.43,93.53,93.06,93.51,120099.0,65.1835,65.2533,64.9253,65.2393,120099.0
2016-03-03 10:30:00,93.52,93.79,93.45,93.6,64769.0,65.2463,65.4346,65.1974,65.3021,64769.0
2016-03-03 11:00:00,93.61,93.84,93.54,93.56,141203.0,65.3091,65.4695,65.2602,65.2742,141203.0
2016-03-03 11:30:00,93.57,93.94,93.5,93.94,43251.0,65.2812,65.5393,65.2323,65.5393,43251.0
2016-03-03 12:00:00,93.94,93.98,93.66,93.66,67694.0,65.5393,65.5672,65.344,65.344,67694.0
2016-03-03 12:30:00,93.71,93.93,93.68,93.81,43236.0,65.3788,65.5323,65.3579,65.4486,43236.0
2016-03-03 13:00:00,93.81,93.94,93.77,93.78,31452.0,65.4486,65.5393,65.4207,65.4277,31452.0
2016-03-03 13:30:00,93.79,94.03,93.78,94.02,41358.0,65.4346,65.6021,65.4277,65.5951,41358.0
2016-03-03 14:00:00,94.03,94.05,93.77,93.82,42799.0,65.6021,65.616,65.4207,65.4556,42799.0
2016-03-03 14:30:00,93.84,94.02,93.8,93.89,42092.0,65.4695,65.5951,65.4416,65.5044,42092.0
2016-03-03 15:00:00,93.91,94.15,93.87,94.14,75134.0,65.5184,65.6858,65.4905,65.6788,75134.0
2016-03-03 15:30:00,94.14,94.44,94.03,94.31,156896.0,65.6788,65.8881,65.6021,65.7974,156896.0
2016-03-04 09:30:00,94.77,94.87,92.93,93.01,241959.0,66.1184,66.1881,64.8347,64.8905,241959.0
2016-03-04 10:00:00,93.14,93.44,93.02,93.39,72618.0,64.9812,65.1905,64.8974,65.1556,72618.0
2016-03-04 10:30:00,93.43,93.71,93.27,93.43,64200.0,65.1835,65.3788,65.0719,65.1835,64200.0
2016-03-04 11:00:00,93.43,93.95,93.43,93.85,94268.0,65.1835,65.5463,65.1835,65.4765,94268.0
2016-03-04 11:30:00,93.8,93.82,93.4,93.62,31668.0,65.4416,65.4556,65.1626,65.316,31668.0
2016-03-04 12:00:00,93.63,93.97,93.59,93.96,33789.0,65.323,65.5602,65.2951,65.5533,33789.0
2016-03-04 12:30:00,93.99,94.06,93.88,94.01,37918.0,65.5742,65.623,65.4974,65.5881,37918.0
2016-03-04 13:00:00,94.01,94.12,93.92,94.12,30132.0,65.5881,65.6649,65.5253,65.6649,30132.0
2016-03-04 13:30:00,94.13,94.36,94.1,94.25,37980.0,65.6719,65.8323,65.6509,65.7556,37980.0
2016-03-04 14:00:00,94.25,94.37,94.02,94.31,61792.0,65.7556,65.8393,65.5951,65.7974,61792.0
2016-03-04 14:30:00,94.28,94.58,94.26,94.56,100852.0,65.7765,65.9858,65.7626,65.9719,100852.0
2016-03-04 15:00:00,94.58,94.95,94.44,94.91,133574.0,65.9858,66.2439,65.8881,66.216,133574.0
2016-03-04 15:30:00,94.92,95.02,94.71,94.8,228109.0,66.223,66.2928,66.0765,66.1393,228109.0
2016-03-07 09:30:00,93.95,94.31,92.57,93.41,116774.0,65.5463,65.7974,64.5835,65.1695,116774.0
2016-03-07 10:00:00,93.37,94.05,93.17,93.89,81684.0,65.1416,65.616,65.0021,65.5044,81684.0
2016-03-07 10:30:00,93.91,94.0,93.61,93.67,50881.0,65.5184,65.5812,65.3091,65.3509,50881.0
2016-03-07 11:00:00,93.68,93.73,93.37,93.61,62324.0,65.3579,65.3928,65.1416,65.3091,62324.0
2016-03-07 11:30:00,93.61,93.81,93.54,93.55,45884.0,65.3091,65.4486,65.2602,65.2672,45884.0
2016-03-07 12:00:00,93.53,93.69,93.48,93.6,44129.0,65.2533,65.3649,65.2184,65.3021,44129.0
2016-03-07 12:30:00,93.6,93.92,93.48,93.91,35569.0,65.3021,65.5253,65.2184,65.5184,35569.0
2016-03-07 13:00:00,93.9,94.0,93.66,93.66,53999.0,65.5114,65.5812,65.344,65.344,53999.0
2016-03-07 13:30:00,93.66,93.67,93.31,93.32,36252.0,65.344,65.3509,65.0998,65.1067,36252.0
2016-03-07 14:00:00,93.32,93.37,93.09,93.17,67477.0,65.1067,65.1416,64.9463,65.0021,67477.0
2016-03-07 14:30:00,93.16,93.28,92.93,93.26,65910.0,64.9951,65.0788,64.8347,65.0649,65910.0
2016-03-07 15:00:00,93.27,93.58,93.08,93.42,93328.0,65.0719,65.2881,64.9393,65.1765,93328.0
2016-03-07 15:30:00,93.44,93.65,93.32,93.58,216230.0,65.1905,65.337,65.1067,65.2881,216230.0
2016-03-08 09:30:00,92.12,94.14,92.07,93.57,146512.0,64.6829,66.1013,64.6478,65.701,146512.0
2016-03-08 10:00:00,93.57,94.23,93.51,93.58,67375.0,65.701,66.1644,65.6589,65.708,67375.0
2016-03-08 10:30:00,93.59,93.92,93.17,93.32,56812.0,65.7151,65.9468,65.4202,65.5255,56812.0
2016-03-08 11:00:00,93.33,93.44,92.98,93.01,54548.0,65.5325,65.6097,65.2867,65.3078,54548.0
2016-03-08 11:30:00,93.02,93.11,92.91,92.97,66140.0,65.3148,65.378,65.2376,65.2797,66140.0
2016-03-08 12:00:00,92.95,93.9,92.94,93.69,89816.0,65.2657,65.9327,65.2587,65.7853,89816.0
2016-03-08 12:30:00,93.69,93.86,93.48,93.82,42815.0,65.7853,65.9046,65.6378,65.8766,42815.0
2016-03-08 13:00:00,93.79,93.96,93.71,93.91,63547.0,65.8555,65.9749,65.7993,65.9398,63547.0
2016-03-08 13:30:00,93.92,93.98,93.68,93.79,50670.0,65.9468,65.9889,65.7783,65.8555,50670.0
2016-03-08 14:00:00,93.77,93.96,93.61,93.63,46444.0,65.8415,65.9749,65.7291,65.7432,46444.0
2016-03-08 14:30:00,93.63,93.78,93.29,93.4,56303.0,65.7432,65.8485,65.5044,65.5817,56303.0
2016-03-08 15:00:00,93.4,93.44,93.07,93.27,109537.0,65.5817,65.6097,65.3499,65.4904,109537.0
2016-03-08 15:30:00,93.25,93.44,93.2,93.29,200840.0,65.4763,65.6097,65.4412,65.5044,200840.0
2016-03-09 09:30:00,93.45,94.5,93.39,94.21,117912.0,65.6168,66.354,65.5746,66.1504,117912.0
2016-03-09 10:00:00,94.08,94.19,93.84,93.97,78744.0,66.0591,66.1364,65.8906,65.9819,78744.0
2016-03-09 10:30:00,93.98,94.04,93.12,93.13,77555.0,65.9889,66.031,65.385,65.3921,77555.0
2016-03-09 11:00:00,93.15,93.64,93.03,93.63,52271.0,65.4061,65.7502,65.3219,65.7432,52271.0
2016-03-09 11:30:00,93.63,93.83,93.47,93.69,69683.0,65.7432,65.8836,65.6308,65.7853,69683.0
2016-03-09 12:00:00,93.69,93.72,93.49,93.54,34766.0,65.7853,65.8063,65.6448,65.68,34766.0
2016-03-09 12:30:00,93.58,93.76,93.33,93.37,44102.0,65.708,65.8344,65.5325,65.5606,44102.0
2016-03-09 13:00:00,93.37,93.72,93.33,93.64,59390.0,65.5606,65.8063,65.5325,65.7502,59390.0
2016-03-09 13:30:00,93.63,93.78,93.39,93.75,89261.0,65.7432,65.8485,65.5746,65.8274,89261.0
2016-03-09 14:00:00,93.75,93.87,93.69,93.76,63776.0,65.8274,65.9117,65.7853,65.8344,63776.0
2016-03-09 14:30:00,93.73,93.87,93.67,93.69,59615.0,65.8134,65.9117,65.7712,65.7853,59615.0
2016-03-09 15:00:00,93.68,93.72,93.43,93.63,55249.0,65.7783,65.8063,65.6027,65.7432,55249.0
2016-03-09 15:30:00,93.62,93.92,93.57,93.9,179969.0,65.7361,65.9468,65.701,65.9327,179969.0
2016-03-10 09:30:00,94.44,94.44,93.5,93.83,99398.0,66.3119,66.3119,65.6519,65.8836,99398.0
2016-03-10 10:00:00,93.83,94.01,93.54,93.89,34814.0,65.8836,66.01,65.68,65.9257,34814.0
2016-03-10 10:30:00,93.87,94.29,93.59,93.81,63787.0,65.9117,66.2066,65.7151,65.8695,63787.0
2016-03-10 11:00:00,93.84,93.86,93.38,93.56,66682.0,65.8906,65.9046,65.5676,65.694,66682.0
2016-03-10 11:30:00,93.53,93.53,93.1,93.13,39443.0,65.6729,65.6729,65.371,65.3921,39443.0
2016-03-10 12:00:00,93.1,93.35,92.78,92.83,39222.0,65.371,65.5465,65.1463,65.1814,39222.0
2016-03-10 12:30:00,92.83,92.89,92.52,92.89,44020.0,65.1814,65.2236,64.9638,65.2236,44020.0
2016-03-10 13:00:00,92.85,93.15,92.62,93.13,60756.0,65.1955,65.4061,65.034,65.3921,60756.0
2016-03-10 13:30:00,93.1,93.29,92.82,93.19,52498.0,65.371,65.5044,65.1744,65.4342,52498.0
2016-03-10 14:00:00,93.21,93.49,93.05,93.42,54433.0,65.4482,65.6448,65.3359,65.5957,54433.0
2016-03-10 14:30:00,93.42,93.62,93.27,93.52,70361.0,65.5957,65.7361,65.4904,65.6659,70361.0
2016-03-10 15:00:00,93.53,93.84,93.29,93.79,64642.0,65.6729,65.8906,65.5044,65.8555,64642.0
2016-03-10 15:30:00,93.76,93.85,93.5,93.74,147675.0,65.8344,65.8976,65.6519,65.8204,147675.0
2016-03-11 09:30:00,93.93,94.66,93.53,94.59,97941.0,65.9538,66.4664,65.6729,66.4172,97941.0
2016-03-11 10:00:00,94.6,94.81,93.97,93.98,183207.0,66.4242,66.5717,65.9819,65.9889,183207.0
2016-03-11 10:30:00,93.97,94.84,93.95,94.78,92752.0,65.9819,66.5928,65.9678,66.5506,92752.0
2016-03-11 11:00:00,94.74,95.08,94.72,94.81,65397.0,66.5225,66.7613,66.5085,66.5717,65397.0
2016-03-11 11:30:00,94.82,94.82,94.39,94.53,75836.0,66.5787,66.5787,66.2768,66.3751,75836.0
2016-03-11 12:00:00,94.56,94.57,94.33,94.48,49113.0,66.3962,66.4032,66.2347,66.34,49113.0
2016-03-11 12:30:00,94.48,94.6,94.43,94.51,63511.0,66.34,66.4242,66.3049,66.3611,63511.0
2016-03-11 13:00:00,94.52,94.52,94.16,94.25,33115.0,66.3681,66.3681,66.1153,66.1785,33115.0
2016-03-11 13:30:00,94.27,94.4,94.05,94.32,48819.0,66.1925,66.2838,66.0381,66.2276,48819.0
2016-03-11 14:00:00,94.34,94.39,94.15,94.37,38079.0,66.2417,66.2768,66.1083,66.2627,38079.0
2016-03-11 14:30:00,94.4,94.49,94.26,94.38,52373.0,66.2838,66.347,66.1855,66.2698,52373.0
2016-03-11 15:00:00,94.36,94.82,94.34,94.68,67795.0,66.2557,66.5787,66.2417,66.4804,67795.0
2016-03-11 15:30:00,94.68,94.7,94.44,94.59,216736.0,66.4804,66.4945,66.3119,66.4172,216736.0
2016-03-14 09:30:00,94.67,95.77,94.21,95.72,153143.0,66.4734,67.2458,66.1504,67.2107,153143.0
2016-03-14 10:00:00,95.73,96.2,95.55,96.05,138830.0,67.2177,67.5477,67.0913,67.4424,138830.0
2016-03-14 10:30:00,96.08,96.31,95.9,96.17,105553.0,67.4634,67.6249,67.3371,67.5266,105553.0
2016-03-14 11:00:00,96.17,96.59,96.01,96.56,117783.0,67.5266,67.8215,67.4143,67.8005,117783.0
2016-03-14 11:30:00,96.56,96.69,96.4,96.45,102294.0,67.8005,67.8918,67.6881,67.7232,102294.0
2016-03-14 12:00:00,96.46,96.81,96.32,96.58,96468.0,67.7303,67.976,67.632,67.8145,96468.0
2016-03-14 12:30:00,96.61,96.79,96.51,96.61,77662.0,67.8356,67.962,67.7654,67.8356,77662.0
2016-03-14 13:00:00,96.61,96.63,96.33,96.33,75783.0,67.8356,67.8496,67.639,67.639,75783.0
2016-03-14 13:30:00,96.34,96.4,96.17,96.25,88472.0,67.646,67.6881,67.5266,67.5828,88472.0
2016-03-14 14:00:00,96.25,96.39,96.13,96.25,114514.0,67.5828,67.6811,67.4985,67.5828,114514.0
2016-03-14 14:30:00,96.25,96.28,96.04,96.2,116973.0,67.5828,67.6039,67.4354,67.5477,116973.0
2016-03-14 15:00:00,96.19,96.49,96.15,96.48,152322.0,67.5407,67.7513,67.5126,67.7443,152322.0
2016-03-14 15:30:00,96.47,96.56,96.36,96.38,317581.0,67.7373,67.8005,67.66,67.6741,317581.0
2016-03-15 09:30:00,95.4,96.49,95.4,96.43,192432.0,66.986,67.7513,66.986,67.7092,192432.0
2016-03-15 10:00:00,96.45,97.46,96.43,97.46,339376.0,67.7232,68.4324,67.7092,68.4324,339376.0
2016-03-15 10:30:00,97.47,97.74,96.95,97.22,323656.0,68.4394,68.629,68.0743,68.2639,323656.0
2016-03-15 11:00:00,97.23,97.37,96.99,97.22,200616.0,68.2709,68.3692,68.1024,68.2639,200616.0
2016-03-15 11:30:00,97.22,97.27,96.65,96.65,185088.0,68.2639,68.299,67.8637,67.8637,185088.0
2016-03-15 12:00:00,96.66,96.76,96.45,96.7,112562.0,67.8707,67.9409,67.7232,67.8988,112562.0
2016-03-15 12:30:00,96.71,96.71,96.49,96.67,113162.0,67.9058,67.9058,67.7513,67.8777,113162.0
2016-03-15 13:00:00,96.67,96.67,96.4,96.46,111822.0,67.8777,67.8777,67.6881,67.7303,111822.0
2016-03-15 13:30:00,96.47,96.75,96.47,96.65,115722.0,67.7373,67.9339,67.7373,67.8637,115722.0
2016-03-15 14:00:00,96.67,96.67,96.44,96.52,107032.0,67.8777,67.8777,67.7162,67.7724,107032.0
2016-03-15 14:30:00,96.5,96.79,96.46,96.55,168894.0,67.7583,67.962,67.7303,67.7935,168894.0
2016-03-15 15:00:00,96.56,96.98,96.55,96.85,193904.0,67.8005,68.0954,67.7935,68.0041,193904.0
2016-03-15 15:30:00,96.86,96.91,96.66,96.71,521356.0,68.0111,68.0462,67.8707,67.9058,521356.0
2016-03-16 09:30:00,96.09,96.94,95.78,96.56,126779.0,67.4705,68.0673,67.2528,67.8005,126779.0
2016-03-16 10:00:00,96.59,96.68,96.33,96.5,90521.0,67.8215,67.8847,67.639,67.7583,90521.0
2016-03-16 10:30:00,96.54,96.66,96.13,96.53,154322.0,67.7864,67.8707,67.4985,67.7794,154322.0
2016-03-16 11:00:00,96.51,96.75,96.38,96.53,97023.0,67.7654,67.9339,67.6741,67.7794,97023.0
2016-03-16 11:30:00,96.56,96.72,96.43,96.63,78943.0,67.8005,67.9128,67.7092,67.8496,78943.0
2016-03-16 12:00:00,96.62,96.82,96.52,96.59,70534.0,67.8426,67.983,67.7724,67.8215,70534.0
2016-03-16 12:30:00,96.57,96.72,96.35,96.55,47771.0,67.8075,67.9128,67.653,67.7935,47771.0
2016-03-16 13:00:00,96.57,96.67,96.38,96.53,50077.0,67.8075,67.8777,67.6741,67.7794,50077.0
2016-03-16 13:30:00,96.51,96.72,96.42,96.59,76370.0,67.7654,67.9128,67.7022,67.8215,76370.0
2016-03-16 14:00:00,96.59,96.82,95.99,96.3,133408.0,67.8215,67.983,67.4002,67.6179,133408.0
2016-03-16 14:30:00,96.32,96.69,96.17,96.4,109860.0,67.632,67.8918,67.5266,67.6881,109860.0
2016-03-16 15:00:00,96.4,96.7,96.3,96.51,122373.0,67.6881,67.8988,67.6179,67.7654,122373.0
2016-03-16 15:30:00,96.51,96.66,96.33,96.38,264067.0,67.7654,67.8707,67.639,67.6741,264067.0
2016-03-17 09:30:00,96.19,96.86,95.86,96.36,119304.0,67.5407,68.0111,67.309,67.66,119304.0
2016-03-17 10:00:00,96.34,96.45,96.1,96.26,138446.0,67.646,67.7232,67.4775,67.5898,138446.0
2016-03-17 10:30:00,96.24,96.52,96.22,96.47,121539.0,67.5758,67.7724,67.5617,67.7373,121539.0
2016-03-17 11:00:00,96.48,96.67,96.26,96.61,95877.0,67.7443,67.8777,67.5898,67.8356,95877.0
2016-03-17 11:30:00,96.6,96.63,96.16,96.36,71401.0,67.8286,67.8496,67.5196,67.66,71401.0
2016-03-17 12:00:00,96.37,96.55,96.17,96.42,71110.0,67.6671,67.7935,67.5266,67.7022,71110.0
2016-03-17 12:30:00,96.5,96.6,96.36,96.53,68894.0,67.7583,67.8286,67.66,67.7794,68894.0
2016-03-17 13:00:00,96.52,96.59,96.2,96.43,68680.0,67.7724,67.8215,67.5477,67.7092,68680.0
2016-03-17 13:30:00,96.46,96.74,96.34,96.52,115881.0,67.7303,67.9269,67.646,67.7724,115881.0
2016-03-17 14:00:00,96.54,96.72,96.5,96.55,81707.0,67.7864,67.9128,67.7583,67.7935,81707.0
2016-03-17 14:30:00,96.56,96.64,96.37,96.37,86248.0,67.8005,67.8566,67.6671,67.6671,86248.0
2016-03-17 15:00:00,96.37,96.68,96.34,96.68,98781.0,67.6671,67.8847,67.646,67.8847,98781.0
2016-03-17 15:30:00,96.66,96.68,96.35,96.42,206368.0,67.8707,67.8847,67.653,67.7022,206368.0
2016-03-18 09:30:00,96.66,96.72,95.38,96.22,335162.0,67.8707,67.9128,66.9719,67.5617,335162.0
2016-03-18 10:00:00,96.22,96.43,95.54,95.56,84779.0,67.5617,67.7092,67.0843,67.0983,84779.0
2016-03-18 10:30:00,95.56,96.27,95.49,96.12,46314.0,67.0983,67.5969,67.0492,67.4915,46314.0
2016-03-18 11:00:00,96.12,96.24,95.62,95.64,63379.0,67.4915,67.5758,67.1404,67.1545,63379.0
2016-03-18 11:30:00,95.62,95.88,95.41,95.63,62830.0,67.1404,67.323,66.993,67.1475,62830.0
2016-03-18 12:00:00,95.63,95.88,95.45,95.47,71142.0,67.1475,67.323,67.0211,67.0351,71142.0
2016-03-18 12:30:00,95.45,95.53,95.13,95.15,67734.0,67.0211,67.0773,66.7964,66.8104,67734.0
2016-03-18 13:00:00,95.13,95.5,95.11,95.36,73980.0,66.7964,67.0562,66.7823,66.9579,73980.0
2016-03-18 13:30:00,95.34,95.59,95.3,95.57,79154.0,66.9438,67.1194,66.9158,67.1053,79154.0
2016-03-18 14:00:00,95.6,96.2,95.6,96.14,95656.0,67.1264,67.5477,67.1264,67.5056,95656.0
2016-03-18 14:30:00,96.11,96.18,96.03,96.07,50667.0,67.4845,67.5337,67.4283,67.4564,50667.0
2016-03-18 15:00:00,96.12,96.3,96.09,96.14,97614.0,67.4915,67.6179,67.4705,67.5056,97614.0
2016-03-18 15:30:00,96.16,96.2,95.88,95.95,392203.0,67.5196,67.5477,67.323,67.3722,392203.0
2016-03-21 09:30:00,95.95,96.38,95.2,95.21,97909.0,67.3722,67.6741,66.8455,66.8526,97909.0
2016-03-21 10:00:00,95.22,95.44,95.0,95.24,72212.0,66.8596,67.0141,66.7051,66.8736,72212.0
2016-03-21 10:30:00,95.24,95.4,95.08,95.26,44985.0,66.8736,66.986,66.7613,66.8877,44985.0
2016-03-21 11:00:00,95.24,95.31,95.06,95.2,49677.0,66.8736,66.9228,66.7472,66.8455,49677.0
2016-03-21 11:30:00,95.2,95.38,95.14,95.15,39836.0,66.8455,66.9719,66.8034,66.8104,39836.0
2016-03-21 12:00:00,95.13,95.71,95.11,95.63,52347.0,66.7964,67.2036,66.7823,67.1475,52347.0
2016-03-21 12:30:00,95.63,96.03,95.55,95.93,54815.0,67.1475,67.4283,67.0913,67.3581,54815.0
2016-03-21 13:00:00,95.93,96.03,95.69,96.0,56474.0,67.3581,67.4283,67.1896,67.4073,56474.0
2016-03-21 13:30:00,96.0,96.03,95.81,95.88,49923.0,67.4073,67.4283,67.2739,67.323,49923.0
2016-03-21 14:00:00,95.88,96.03,95.87,95.94,86515.0,67.323,67.4283,67.316,67.3651,86515.0
2016-03-21 14:30:00,95.95,95.97,95.81,95.91,56154.0,67.3722,67.3862,67.2739,67.3441,56154.0
2016-03-21 15:00:00,95.91,96.0,95.8,95.84,128201.0,67.3441,67.4073,67.2668,67.2949,128201.0
2016-03-21 15:30:00,95.82,95.96,95.7,95.8,238839.0,67.2809,67.3792,67.1966,67.2668,238839.0
2016-03-22 09:30:00,95.78,96.07,95.36,95.97,228467.0,67.2528,67.4564,66.9579,67.3862,228467.0
2016-03-22 10:00:00,95.97,96.0,95.72,95.8,53130.0,67.3862,67.4073,67.2107,67.2668,53130.0
2016-03-22 10:30:00,95.81,95.94,95.73,95.8,49051.0,67.2739,67.3651,67.2177,67.2668,49051.0
2016-03-22 11:00:00,95.76,95.85,95.36,95.39,82757.0,67.2387,67.3019,66.9579,66.979,82757.0
2016-03-22 11:30:00,95.42,95.54,95.05,95.13,125502.0,67.0,67.0843,66.7402,66.7964,125502.0
2016-03-22 12:00:00,95.13,95.53,95.1,95.3,55773.0,66.7964,67.0773,66.7753,66.9158,55773.0
2016-03-22 12:30:00,95.3,95.7,95.3,95.65,35511.0,66.9158,67.1966,66.9158,67.1615,35511.0
2016-03-22 13:00:00,95.61,95.7,95.46,95.54,45991.0,67.1334,67.1966,67.0281,67.0843,45991.0
2016-03-22 13:30:00,95.55,95.79,95.53,95.73,38773.0,67.0913,67.2598,67.0773,67.2177,38773.0
2016-03-22 14:00:00,95.72,95.82,95.63,95.71,38411.0,67.2107,67.2809,67.1475,67.2036,38411.0
2016-03-22 14:30:00,95.71,95.85,95.64,95.7,50971.0,67.2036,67.3019,67.1545,67.1966,50971.0
2016-03-22 15:00:00,95.7,95.72,95.49,95.7,77043.0,67.1966,67.2107,67.0492,67.1966,77043.0
2016-03-22 15:30:00,95.66,95.74,95.55,95.57,123726.0,67.1685,67.2247,67.0913,67.1053,123726.0
2016-03-23 09:30:00,95.18,96.66,94.9,96.24,160042.0,66.8315,67.8707,66.6349,67.5758,160042.0
2016-03-23 10:00:00,96.27,96.44,96.06,96.19,98480.0,67.5969,67.7162,67.4494,67.5407,98480.0
2016-03-23 10:30:00,96.16,96.43,95.78,96.36,50628.0,67.5196,67.7092,67.2528,67.66,50628.0
2016-03-23 11:00:00,96.33,96.65,96.33,96.56,75595.0,67.639,67.8637,67.639,67.8005,75595.0
2016-03-23 11:30:00,96.6,96.61,95.78,96.08,59704.0,67.8286,67.8356,67.2528,67.4634,59704.0
2016-03-23 12:00:00,96.09,96.51,96.07,96.51,50963.0,67.4705,67.7654,67.4564,67.7654,50963.0
2016-03-23 12:30:00,96.56,96.62,96.4,96.4,35425.0,67.8005,67.8426,67.6881,67.6881,35425.0
2016-03-23 13:00:00,96.39,96.82,96.35,96.73,52629.0,67.6811,67.983,67.653,67.9198,52629.0
2016-03-23 13:30:00,96.78,96.78,96.51,96.55,31882.0,67.955,67.955,67.7654,67.7935,31882.0
2016-03-23 14:00:00,96.52,96.64,96.4,96.46,39389.0,67.7724,67.8566,67.6881,67.7303,39389.0
2016-03-23 14:30:00,96.47,96.6,96.28,96.31,36663.0,67.7373,67.8286,67.6039,67.6249,36663.0
2016-03-23 15:00:00,96.32,96.54,96.32,96.47,59401.0,67.632,67.7864,67.632,67.7373,59401.0
2016-03-23 15:30:00,96.45,96.59,96.35,96.36,196339.0,67.7232,67.8215,67.653,67.66,196339.0
2016-03-24 09:30:00,96.19,96.19,95.1,95.45,69656.0,67.5407,67.5407,66.7753,67.0211,69656.0
2016-03-24 10:00:00,95.39,95.7,95.27,95.34,36394.0,66.979,67.1966,66.8947,66.9438,36394.0
2016-03-24 10:30:00,95.41,95.57,95.28,95.56,58287.0,66.993,67.1053,66.9017,67.0983,58287.0
2016-03-24 11:00:00,95.56,95.64,95.24,95.25,66092.0,67.0983,67.1545,66.8736,66.8806,66092.0
2016-03-24 11:30:00,95.22,95.25,94.88,94.92,43554.0,66.8596,66.8806,66.6208,66.6489,43554.0
2016-03-24 12:00:00,94.93,95.17,94.77,94.82,46935.0,66.656,66.8245,66.5436,66.5787,46935.0
2016-03-24 12:30:00,94.85,94.94,94.7,94.77,52785.0,66.5998,66.663,66.4945,66.5436,52785.0
2016-03-24 13:00:00,94.78,95.0,94.76,94.8,32831.0,66.5506,66.7051,66.5366,66.5647,32831.0
2016-03-24 13:30:00,94.8,94.89,94.65,94.68,48918.0,66.5647,66.6279,66.4594,66.4804,48918.0
2016-03-24 14:00:00,94.66,94.74,94.42,94.59,90258.0,66.4664,66.5225,66.2979,66.4172,90258.0
2016-03-24 14:30:00,94.59,94.89,94.55,94.88,46154.0,66.4172,66.6279,66.3891,66.6208,46154.0
2016-03-24 15:00:00,94.88,94.99,94.79,94.97,101492.0,66.6208,66.6981,66.5577,66.684,101492.0
2016-03-24 15:30:00,94.97,95.18,94.92,95.15,170435.0,66.684,66.8315,66.6489,66.8104,170435.0
2016-03-28 09:30:00,95.17,95.5,94.95,95.4,113514.0,66.8245,67.0562,66.67,66.986,113514.0
2016-03-28 10:00:00,95.44,95.65,95.36,95.51,36696.0,67.0141,67.1615,66.9579,67.0632,36696.0
2016-03-28 10:30:00,95.46,95.53,95.1,95.19,31876.0,67.0281,67.0773,66.7753,66.8385,31876.0
2016-03-28 11:00:00,95.21,95.3,95.01,95.21,42370.0,66.8526,66.9158,66.7121,66.8526,42370.0
2016-03-28 11:30:00,95.16,95.28,95.04,95.07,74410.0,66.8175,66.9017,66.7332,66.7543,74410.0
2016-03-28 12:00:00,95.03,95.1,94.91,94.97,64446.0,66.7262,66.7753,66.6419,66.684,64446.0
2016-03-28 12:30:00,94.95,95.16,94.92,95.01,104200.0,66.67,66.8175,66.6489,66.7121,104200.0
2016-03-28 13:00:00,95.01,95.19,94.94,95.19,49360.0,66.7121,66.8385,66.663,66.8385,49360.0
2016-03-28 13:30:00,95.19,95.27,95.05,95.07,43628.0,66.8385,66.8947,66.7402,66.7543,43628.0
2016-03-28 14:00:00,95.06,95.22,95.06,95.14,68116.0,66.7472,66.8596,66.7472,66.8034,68116.0
2016-03-28 14:30:00,95.14,95.15,94.96,95.02,69340.0,66.8034,66.8104,66.677,66.7192,69340.0
2016-03-28 15:00:00,95.01,95.1,94.92,94.98,137592.0,66.7121,66.7753,66.6489,66.6911,137592.0
2016-03-28 15:30:00,94.98,95.29,94.95,95.21,282000.0,66.6911,66.9087,66.67,66.8526,282000.0
2016-03-29 09:30:00,95.0,95.17,94.45,94.49,65514.0,66.7051,66.8245,66.3189,66.347,65514.0
2016-03-29 10:00:00,94.51,94.81,94.29,94.65,33317.0,66.3611,66.5717,66.2066,66.4594,33317.0
2016-03-29 10:30:00,94.7,94.75,94.35,94.52,28369.0,66.4945,66.5296,66.2487,66.3681,28369.0
2016-03-29 11:00:00,94.48,94.79,94.48,94.58,34229.0,66.34,66.5577,66.34,66.4102,34229.0
2016-03-29 11:30:00,94.57,94.6,94.29,94.32,57715.0,66.4032,66.4242,66.2066,66.2276,57715.0
2016-03-29 12:00:00,94.34,94.62,94.27,94.62,28767.0,66.2417,66.4383,66.1925,66.4383,28767.0
2016-03-29 12:30:00,94.66,94.75,94.35,94.36,76586.0,66.4664,66.5296,66.2487,66.2557,76586.0
2016-03-29 13:00:00,94.37,94.44,93.9,93.92,154877.0,66.2627,66.3119,65.9327,65.9468,154877.0
2016-03-29 13:30:00,93.91,93.99,93.55,93.76,204597.0,65.9398,65.9959,65.687,65.8344,204597.0
2016-03-29 14:00:00,93.77,94.31,93.77,94.31,57512.0,65.8415,66.2206,65.8415,66.2206,57512.0
2016-03-29 14:30:00,94.33,94.55,94.31,94.49,47947.0,66.2347,66.3891,66.2206,66.347,47947.0
2016-03-29 15:00:00,94.49,94.71,94.43,94.69,47061.0,66.347,66.5015,66.3049,66.4874,47061.0
2016-03-29 15:30:00,94.68,95.0,94.67,94.99,158533.0,66.4804,66.7051,66.4734,66.6981,158533.0
2016-03-30 09:30:00,95.62,95.95,95.14,95.66,95369.0,67.1404,67.3722,66.8034,67.1685,95369.0
2016-03-30 10:00:00,95.73,95.94,95.41,95.56,36795.0,67.2177,67.3651,66.993,67.0983,36795.0
2016-03-30 10:30:00,95.61,95.75,95.28,95.28,43989.0,67.1334,67.2317,66.9017,66.9017,43989.0
2016-03-30 11:00:00,95.31,95.44,95.28,95.35,32799.0,66.9228,67.0141,66.9017,66.9509,32799.0
2016-03-30 11:30:00,95.33,95.68,95.3,95.63,38861.0,66.9368,67.1826,66.9158,67.1475,38861.0
2016-03-30 12:00:00,95.64,95.83,95.52,95.58,26412.0,67.1545,67.2879,67.0702,67.1124,26412.0
2016-03-30 12:30:00,95.57,95.59,95.34,95.47,17777.0,67.1053,67.1194,66.9438,67.0351,17777.0
2016-03-30 13:00:00,95.46,95.5,95.24,95.49,28449.0,67.0281,67.0562,66.8736,67.0492,28449.0
2016-03-30 13:30:00,95.47,95.62,95.38,95.52,36515.0,67.0351,67.1404,66.9719,67.0702,36515.0
2016-03-30 14:00:00,95.54,95.67,95.39,95.52,42356.0,67.0843,67.1756,66.979,67.0702,42356.0
2016-03-30 14:30:00,95.53,95.75,95.46,95.71,44593.0,67.0773,67.2317,67.0281,67.2036,44593.0
2016-03-30 15:00:00,95.71,95.87,95.66,95.79,41269.0,67.2036,67.316,67.1685,67.2598,41269.0
2016-03-30 15:30:00,95.79,95.8,95.46,95.58,183136.0,67.2598,67.2668,67.0281,67.1124,183136.0
2016-03-31 09:30:00,95.69,96.36,95.53,95.58,194826.0,67.1896,67.66,67.0773,67.1124,194826.0
2016-03-31 10:00:00,95.6,96.37,95.53,96.11,81030.0,67.1264,67.6671,67.0773,67.4845,81030.0
2016-03-31 10:30:00,96.09,96.34,95.95,95.95,61174.0,67.4705,67.646,67.3722,67.3722,61174.0
2016-03-31 11:00:00,95.95,96.12,95.91,95.96,76358.0,67.3722,67.4915,67.3441,67.3792,76358.0
2016-03-31 11:30:00,95.99,96.25,95.98,96.21,44106.0,67.4002,67.5828,67.3932,67.5547,44106.0
2016-03-31 12:00:00,96.2,96.21,96.01,96.06,127672.0,67.5477,67.5547,67.4143,67.4494,127672.0
2016-03-31 12:30:00,96.09,96.14,96.01,96.02,40128.0,67.4705,67.5056,67.4143,67.4213,40128.0
2016-03-31 13:00:00,96.03,96.16,95.94,96.15,60530.0,67.4283,67.5196,67.3651,67.5126,60530.0
2016-03-31 13:30:00,96.17,96.24,96.04,96.16,66240.0,67.5266,67.5758,67.4354,67.5196,66240.0
2016-03-31 14:00:00,96.15,96.17,95.82,95.82,96290.0,67.5126,67.5266,67.2809,67.2809,96290.0
2016-03-31 14:30:00,95.84,95.97,95.73,95.89,90582.0,67.2949,67.3862,67.2177,67.33,90582.0
2016-03-31 15:00:00,95.89,96.15,95.77,96.1,119964.0,67.33,67.5126,67.2458,67.4775,119964.0
2016-03-31 15:30:00,96.11,96.26,95.96,96.02,430358.0,67.4845,67.5898,67.3792,67.4213,430358.0
2016-04-01 09:30:00,95.82,96.78,95.55,96.44,96582.0,67.2809,67.955,67.0913,67.7162,96582.0
2016-04-01 10:00:00,96.38,97.08,96.29,96.73,62616.0,67.6741,68.1656,67.6109,67.9198,62616.0
2016-04-01 10:30:00,96.67,97.03,96.46,96.56,74903.0,67.8777,68.1305,67.7303,67.8005,74903.0
2016-04-01 11:00:00,96.59,96.65,96.1,96.51,33436.0,67.8215,67.8637,67.4775,67.7654,33436.0
2016-04-01 11:30:00,96.53,96.7,96.44,96.51,31790.0,67.7794,67.8988,67.7162,67.7654,31790.0
2016-04-01 12:00:00,96.53,96.58,96.34,96.36,20335.0,67.7794,67.8145,67.646,67.66,20335.0
2016-04-01 12:30:00,96.27,96.48,96.26,96.45,24531.0,67.5969,67.7443,67.5898,67.7232,24531.0
2016-04-01 13:00:00,96.41,96.69,96.38,96.66,26605.0,67.6952,67.8918,67.6741,67.8707,26605.0
2016-04-01 13:30:00,96.61,96.89,96.6,96.83,41572.0,67.8356,68.0322,67.8286,67.9901,41572.0
2016-04-01 14:00:00,96.84,96.93,96.67,96.72,46228.0,67.9971,68.0603,67.8777,67.9128,46228.0
2016-04-01 14:30:00,96.76,96.88,96.74,96.8,49826.0,67.9409,68.0252,67.9269,67.969,49826.0
2016-04-01 15:00:00,96.82,96.97,96.78,96.82,55563.0,67.983,68.0884,67.955,67.983,55563.0
2016-04-01 15:30:00,96.85,97.09,96.84,96.95,163919.0,68.0041,68.1726,67.9971,68.0743,163919.0
2016-04-04 09:30:00,96.87,96.87,95.66,96.18,60124.0,68.0181,68.0181,67.1685,67.5337,60124.0
2016-04-04 10:00:00,96.33,96.46,95.85,96.46,47114.0,67.639,67.7303,67.3019,67.7303,47114.0
2016-04-04 10:30:00,96.41,96.65,96.11,96.15,39692.0,67.6952,67.8637,67.4845,67.5126,39692.0
2016-04-04 11:00:00,96.12,96.46,96.08,96.37,29656.0,67.4915,67.7303,67.4634,67.6671,29656.0
2016-04-04 11:30:00,96.38,96.55,96.32,96.43,31272.0,67.6741,67.7935,67.632,67.7092,31272.0
2016-04-04 12:00:00,96.42,96.69,96.4,96.5,30141.0,67.7022,67.8918,67.6881,67.7583,30141.0
2016-04-04 12:30:00,96.49,96.57,96.38,96.48,16491.0,67.7513,67.8075,67.6741,67.7443,16491.0
2016-04-04 13:00:00,96.53,96.53,96.17,96.3,28145.0,67.7794,67.7794,67.5266,67.6179,28145.0
2016-04-04 13:30:00,96.36,96.37,96.2,96.27,15050.0,67.66,67.6671,67.5477,67.5969,15050.0
2016-04-04 14:00:00,96.27,96.47,96.1,96.47,30258.0,67.5969,67.7373,67.4775,67.7373,30258.0
2016-04-04 14:30:00,96.47,96.62,96.36,96.53,30399.0,67.7373,67.8426,67.66,67.7794,30399.0
2016-04-04 15:00:00,96.53,96.67,96.38,96.38,32731.0,67.7794,67.8777,67.6741,67.6741,32731.0
2016-04-04 15:30:00,96.39,96.76,96.35,96.74,127700.0,67.6811,67.9409,67.653,67.9269,127700.0
2016-04-05 09:30:00,97.47,97.52,95.03,96.04,115997.0,68.4394,68.4745,66.7262,67.4354,115997.0
2016-04-05 10:00:00,96.03,96.19,95.74,95.98,84385.0,67.4283,67.5407,67.2247,67.3932,84385.0
2016-04-05 10:30:00,96.02,96.16,95.24,95.26,76448.0,67.4213,67.5196,66.8736,66.8877,76448.0
2016-04-05 11:00:00,95.25,95.74,95.22,95.51,97429.0,66.8806,67.2247,66.8596,67.0632,97429.0
2016-04-05 11:30:00,95.53,95.62,95.28,95.35,82330.0,67.0773,67.1404,66.9017,66.9509,82330.0
2016-04-05 12:00:00,95.37,95.49,95.08,95.29,56728.0,66.9649,67.0492,66.7613,66.9087,56728.0
2016-04-05 12:30:00,95.29,95.34,95.05,95.11,55988.0,66.9087,66.9438,66.7402,66.7823,55988.0
2016-04-05 13:00:00,95.1,95.12,94.87,95.03,74320.0,66.7753,66.7894,66.6138,66.7262,74320.0
2016-04-05 13:30:00,95.04,95.09,94.78,94.93,56793.0,66.7332,66.7683,66.5506,66.656,56793.0
2016-04-05 14:00:00,94.91,95.06,94.86,95.0,92273.0,66.6419,66.7472,66.6068,66.7051,92273.0
2016-04-05 14:30:00,95.03,95.11,94.79,94.86,62531.0,66.7262,66.7823,66.5577,66.6068,62531.0
2016-04-05 15:00:00,94.89,94.91,94.54,94.54,100218.0,66.6279,66.6419,66.3821,66.3821,100218.0
2016-04-05 15:30:00,94.55,94.68,94.35,94.55,251701.0,66.3891,66.4804,66.2487,66.3891,251701.0
2016-04-06 09:30:00,94.22,94.71,94.09,94.3,72525.0,66.1574,66.5015,66.0661,66.2136,72525.0
2016-04-06 10:00:00,94.33,94.46,94.12,94.23,84356.0,66.2347,66.3259,66.0872,66.1644,84356.0
2016-04-06 10:30:00,94.25,94.28,93.96,94.12,35949.0,66.1785,66.1996,65.9749,66.0872,35949.0
2016-04-06 11:00:00,94.13,94.26,93.94,94.1,52141.0,66.0942,66.1855,65.9608,66.0732,52141.0
2016-04-06 11:30:00,94.09,94.22,93.99,94.05,63896.0,66.0661,66.1574,65.9959,66.0381,63896.0
2016-04-06 12:00:00,94.1,94.23,94.03,94.22,16161.0,66.0732,66.1644,66.024,66.1574,16161.0
2016-04-06 12:30:00,94.22,94.4,94.15,94.32,26360.0,66.1574,66.2838,66.1083,66.2276,26360.0
2016-04-06 13:00:00,94.32,94.44,94.27,94.27,34089.0,66.2276,66.3119,66.1925,66.1925,34089.0
2016-04-06 13:30:00,94.23,94.43,94.22,94.32,36347.0,66.1644,66.3049,66.1574,66.2276,36347.0
2016-04-06 14:00:00,94.32,94.33,93.94,93.95,78205.0,66.2276,66.2347,65.9608,65.9678,78205.0
2016-04-06 14:30:00,93.95,94.05,93.76,93.85,60742.0,65.9678,66.0381,65.8344,65.8976,60742.0
2016-04-06 15:00:00,93.85,94.37,93.84,94.28,72501.0,65.8976,66.2627,65.8906,66.1996,72501.0
2016-04-06 15:30:00,94.27,94.47,94.25,94.38,144118.0,66.1925,66.333,66.1785,66.2698,144118.0
2016-04-07 09:30:00,93.61,94.02,93.03,93.12,89753.0,65.7291,66.017,65.3219,65.385,89753.0
2016-04-07 10:00:00,93.14,93.59,92.88,93.05,94719.0,65.3991,65.7151,65.2165,65.3359,94719.0
2016-04-07 10:30:00,92.98,93.14,92.95,93.0,57641.0,65.2867,65.3991,65.2657,65.3008,57641.0
2016-04-07 11:00:00,92.97,92.98,92.38,92.4,76056.0,65.2797,65.2867,64.8655,64.8795,76056.0
2016-04-07 11:30:00,92.4,92.41,92.15,92.21,85012.0,64.8795,64.8865,64.704,64.7461,85012.0
2016-04-07 12:00:00,92.18,92.3,92.03,92.15,50620.0,64.725,64.8093,64.6197,64.704,50620.0
2016-04-07 12:30:00,92.19,92.25,91.92,92.17,53218.0,64.732,64.7742,64.5425,64.718,53218.0
2016-04-07 13:00:00,92.18,92.41,92.09,92.21,69588.0,64.725,64.8865,64.6618,64.7461,69588.0
2016-04-07 13:30:00,92.21,92.51,92.03,92.04,56645.0,64.7461,64.9567,64.6197,64.6267,56645.0
2016-04-07 14:00:00,92.01,92.06,91.61,92.0,74450.0,64.6057,64.6408,64.3248,64.5986,74450.0
2016-04-07 14:30:00,92.0,92.22,91.82,91.86,66222.0,64.5986,64.7531,64.4722,64.5003,66222.0
2016-04-07 15:00:00,91.85,92.19,91.84,92.16,60668.0,64.4933,64.732,64.4863,64.711,60668.0
2016-04-07 15:30:00,92.17,92.27,92.01,92.23,163762.0,64.718,64.7882,64.6057,64.7601,163762.0
2016-04-08 09:30:00,90.0,90.05,89.16,89.79,1352704.0,63.1943,63.2294,62.6045,63.0469,1352704.0
2016-04-08 10:00:00,89.78,89.87,89.2,89.43,479747.0,63.0398,63.103,62.6326,62.7941,479747.0
2016-04-08 10:30:00,89.44,89.53,89.35,89.48,377373.0,62.8011,62.8643,62.7379,62.8292,377373.0
2016-04-08 11:00:00,89.49,89.87,89.46,89.64,378961.0,62.8362,63.103,62.8151,62.9415,378961.0
2016-04-08 11:30:00,89.63,89.68,89.28,89.53,243898.0,62.9345,62.9696,62.6888,62.8643,243898.0
2016-04-08 12:00:00,89.55,89.59,89.33,89.35,211276.0,62.8783,62.9064,62.7239,62.7379,211276.0
2016-04-08 12:30:00,89.34,89.6,89.26,89.56,146903.0,62.7309,62.9135,62.6747,62.8854,146903.0
2016-04-08 13:00:00,89.58,89.6,89.23,89.3,163910.0,62.8994,62.9135,62.6537,62.7028,163910.0
2016-04-08 13:30:00,89.3,89.6,89.27,89.52,299909.0,62.7028,62.9135,62.6817,62.8573,299909.0
2016-04-08 14:00:00,89.52,89.57,89.45,89.5,231668.0,62.8573,62.8924,62.8081,62.8432,231668.0
2016-04-08 14:30:00,89.5,89.6,89.36,89.4,222371.0,62.8432,62.9135,62.7449,62.773,222371.0
2016-04-08 15:00:00,89.4,89.45,89.12,89.23,305291.0,62.773,62.8081,62.5764,62.6537,305291.0
2016-04-08 15:30:00,89.22,89.26,89.0,89.09,984692.0,62.6466,62.6747,62.4922,62.5553,984692.0
2016-04-11 09:30:00,89.67,90.09,89.56,89.94,403763.0,62.9626,63.2575,62.8854,63.1522,403763.0
2016-04-11 10:00:00,89.95,90.1,89.9,90.1,339994.0,63.1592,63.2645,63.1241,63.2645,339994.0
2016-04-11 10:30:00,90.12,90.38,90.01,90.07,336847.0,63.2786,63.4611,63.2013,63.2435,336847.0
2016-04-11 11:00:00,90.06,90.18,89.97,90.03,212013.0,63.2364,63.3207,63.1732,63.2154,212013.0
2016-04-11 11:30:00,90.03,90.06,89.77,90.0,328922.0,63.2154,63.2364,63.0328,63.1943,328922.0
2016-04-11 12:00:00,90.0,90.17,89.93,89.94,400439.0,63.1943,63.3137,63.1452,63.1522,400439.0
2016-04-11 12:30:00,89.96,90.05,89.91,89.96,186362.0,63.1662,63.2294,63.1311,63.1662,186362.0
2016-04-11 13:00:00,89.96,89.97,89.69,89.7,155348.0,63.1662,63.1732,62.9766,62.9837,155348.0
2016-04-11 13:30:00,89.7,90.09,89.7,90.0,224970.0,62.9837,63.2575,62.9837,63.1943,224970.0
2016-04-11 14:00:00,90.0,90.36,89.99,90.12,271880.0,63.1943,63.4471,63.1873,63.2786,271880.0
2016-04-11 14:30:00,90.13,90.13,89.93,90.0,290739.0,63.2856,63.2856,63.1452,63.1943,290739.0
2016-04-11 15:00:00,90.0,90.09,89.78,89.79,223006.0,63.1943,63.2575,63.0398,63.0469,223006.0
2016-04-11 15:30:00,89.8,89.9,89.66,89.7,398570.0,63.0539,63.1241,62.9556,62.9837,398570.0
2016-04-12 09:30:00,89.99,90.1,89.59,89.94,125518.0,63.1873,63.2645,62.9064,63.1522,125518.0
2016-04-12 10:00:00,89.92,89.94,89.48,89.69,164954.0,63.1381,63.1522,62.8292,62.9766,164954.0
2016-04-12 10:30:00,89.71,89.93,89.54,89.61,260825.0,62.9907,63.1452,62.8713,62.9205,260825.0
2016-04-12 11:00:00,89.62,90.01,89.52,89.95,185979.0,62.9275,63.2013,62.8573,63.1592,185979.0
2016-04-12 11:30:00,89.95,89.97,89.46,89.51,84462.0,63.1592,63.1732,62.8151,62.8503,84462.0
2016-04-12 12:00:00,89.51,90.0,89.5,89.95,114702.0,62.8503,63.1943,62.8432,63.1592,114702.0
2016-04-12 12:30:00,89.94,90.05,89.87,89.98,207474.0,63.1522,63.2294,63.103,63.1803,207474.0
2016-04-12 13:00:00,90.0,90.28,89.95,90.14,203277.0,63.1943,63.3909,63.1592,63.2926,203277.0
2016-04-12 13:30:00,90.15,90.27,90.13,90.2,209945.0,63.2996,63.3839,63.2856,63.3347,209945.0
2016-04-12 14:00:00,90.2,90.26,90.16,90.19,171093.0,63.3347,63.3769,63.3067,63.3277,171093.0
2016-04-12 14:30:00,90.19,90.38,90.15,90.16,312728.0,63.3277,63.4611,63.2996,63.3067,312728.0
2016-04-12 15:00:00,90.15,90.21,90.06,90.09,269262.0,63.2996,63.3418,63.2364,63.2575,269262.0
2016-04-12 15:30:00,90.09,90.19,90.0,90.05,426685.0,63.2575,63.3277,63.1943,63.2294,426685.0
2016-04-13 09:30:00,90.82,90.88,89.95,90.19,317240.0,63.7701,63.8122,63.1592,63.3277,317240.0
2016-04-13 10:00:00,90.18,90.19,89.58,89.95,206871.0,63.3207,63.3277,62.8994,63.1592,206871.0
2016-04-13 10:30:00,89.97,90.04,89.81,89.91,75414.0,63.1732,63.2224,63.0609,63.1311,75414.0
2016-04-13 11:00:00,89.9,90.45,89.89,90.35,154142.0,63.1241,63.5103,63.1171,63.4401,154142.0
2016-04-13 11:30:00,90.35,90.4,90.23,90.33,139172.0,63.4401,63.4752,63.3558,63.426,139172.0
2016-04-13 12:00:00,90.37,90.39,90.2,90.38,86252.0,63.4541,63.4682,63.3347,63.4611,86252.0
2016-04-13 12:30:00,90.39,90.4,90.25,90.29,108376.0,63.4682,63.4752,63.3699,63.3979,108376.0
2016-04-13 13:00:00,90.28,90.3,90.17,90.26,95030.0,63.3909,63.405,63.3137,63.3769,95030.0
2016-04-13 13:30:00,90.27,90.31,90.24,90.3,123651.0,63.3839,63.412,63.3628,63.405,123651.0
2016-04-13 14:00:00,90.3,90.32,90.24,90.3,202896.0,63.405,63.419,63.3628,63.405,202896.0
2016-04-13 14:30:00,90.29,90.4,90.29,90.39,332097.0,63.3979,63.4752,63.3979,63.4682,332097.0
2016-04-13 15:00:00,90.39,90.4,90.34,90.39,205620.0,63.4682,63.4752,63.433,63.4682,205620.0
2016-04-13 15:30:00,90.39,90.4,90.15,90.27,700130.0,63.4682,63.4752,63.2996,63.3839,700130.0
2016-04-14 09:30:00,90.58,90.73,90.0,90.39,158524.0,63.6016,63.7069,63.1943,63.4682,158524.0
2016-04-14 10:00:00,90.4,90.7,90.31,90.51,152042.0,63.4752,63.6858,63.412,63.5524,152042.0
2016-04-14 10:30:00,90.52,90.75,90.44,90.74,145722.0,63.5594,63.7209,63.5033,63.7139,145722.0
2016-04-14 11:00:00,90.73,90.96,90.7,90.93,152982.0,63.7069,63.8684,63.6858,63.8473,152982.0
2016-04-14 11:30:00,90.93,91.29,90.91,91.25,268044.0,63.8473,64.1001,63.8333,64.072,268044.0
2016-04-14 12:00:00,91.25,91.25,90.91,90.92,183376.0,64.072,64.072,63.8333,63.8403,183376.0
2016-04-14 12:30:00,90.91,91.0,90.84,90.93,99238.0,63.8333,63.8965,63.7841,63.8473,99238.0
2016-04-14 13:00:00,90.93,90.93,90.73,90.84,126040.0,63.8473,63.8473,63.7069,63.7841,126040.0
2016-04-14 13:30:00,90.84,90.95,90.81,90.93,87861.0,63.7841,63.8614,63.7631,63.8473,87861.0
2016-04-14 14:00:00,90.92,91.05,90.8,90.81,83718.0,63.8403,63.9316,63.756,63.7631,83718.0
2016-04-14 14:30:00,90.8,90.99,90.77,90.88,94826.0,63.756,63.8895,63.735,63.8122,94826.0
2016-04-14 15:00:00,90.87,91.0,90.83,90.9,109170.0,63.8052,63.8965,63.7771,63.8263,109170.0
2016-04-14 15:30:00,90.9,91.02,90.9,90.97,328067.0,63.8263,63.9105,63.8263,63.8754,328067.0
2016-04-15 09:30:00,91.15,91.31,90.59,90.61,300021.0,64.0018,64.1141,63.6086,63.6226,300021.0
2016-04-15 10:00:00,90.64,91.14,90.61,91.01,151799.0,63.6437,63.9948,63.6226,63.9035,151799.0
2016-04-15 10:30:00,91.01,91.3,90.92,90.96,89105.0,63.9035,64.1071,63.8403,63.8684,89105.0
2016-04-15 11:00:00,90.99,91.61,90.94,91.49,215003.0,63.8895,64.3248,63.8543,64.2405,215003.0
2016-04-15 11:30:00,91.49,91.51,91.16,91.35,44504.0,64.2405,64.2546,64.0088,64.1422,44504.0
2016-04-15 12:00:00,91.35,91.5,91.19,91.4,60125.0,64.1422,64.2476,64.0299,64.1773,60125.0
2016-04-15 12:30:00,91.39,91.51,91.27,91.35,70754.0,64.1703,64.2546,64.0861,64.1422,70754.0
2016-04-15 13:00:00,91.35,91.52,91.28,91.36,89174.0,64.1422,64.2616,64.0931,64.1493,89174.0
2016-04-15 13:30:00,91.37,91.37,91.2,91.27,79642.0,64.1563,64.1563,64.0369,64.0861,79642.0
2016-04-15 14:00:00,91.27,91.35,91.02,91.24,88370.0,64.0861,64.1422,63.9105,64.065,88370.0
2016-04-15 14:30:00,91.25,91.45,91.24,91.45,70407.0,64.072,64.2124,64.065,64.2124,70407.0
2016-04-15 15:00:00,91.47,91.5,91.3,91.32,161749.0,64.2265,64.2476,64.1071,64.1212,161749.0
2016-04-15 15:30:00,91.34,91.45,91.16,91.44,419683.0,64.1352,64.2124,64.0088,64.2054,419683.0
2016-04-18 09:30:00,91.39,91.7,91.0,91.6,133957.0,64.1703,64.388,63.8965,64.3178,133957.0
2016-04-18 10:00:00,91.61,91.71,91.32,91.54,49529.0,64.3248,64.395,64.1212,64.2756,49529.0
2016-04-18 10:30:00,91.56,91.7,91.35,91.57,103806.0,64.2897,64.388,64.1422,64.2967,103806.0
2016-04-18 11:00:00,91.54,91.67,91.45,91.5,41435.0,64.2756,64.3669,64.2124,64.2476,41435.0
2016-04-18 11:30:00,91.49,91.53,91.27,91.28,52119.0,64.2405,64.2686,64.0861,64.0931,52119.0
2016-04-18 12:00:00,91.31,91.51,91.25,91.41,96565.0,64.1141,64.2546,64.072,64.1844,96565.0
2016-04-18 12:30:00,91.42,91.52,91.24,91.28,64250.0,64.1914,64.2616,64.065,64.0931,64250.0
2016-04-18 13:00:00,91.25,91.46,91.25,91.35,58807.0,64.072,64.2195,64.072,64.1422,58807.0
2016-04-18 13:30:00,91.35,91.55,91.31,91.54,67887.0,64.1422,64.2827,64.1141,64.2756,67887.0
2016-04-18 14:00:00,91.54,91.59,91.47,91.52,160044.0,64.2756,64.3107,64.2265,64.2616,160044.0
2016-04-18 14:30:00,91.5,91.78,91.5,91.69,42654.0,64.2476,64.4442,64.2476,64.381,42654.0
2016-04-18 15:00:00,91.67,91.73,91.48,91.49,85921.0,64.3669,64.409,64.2335,64.2405,85921.0
2016-04-18 15:30:00,91.48,91.57,91.38,91.47,294584.0,64.2335,64.2967,64.1633,64.2265,294584.0
2016-04-19 09:30:00,91.36,92.14,91.0,91.96,102077.0,64.1493,64.6969,63.8965,64.5705,102077.0
2016-04-19 10:00:00,91.98,92.0,91.75,91.84,189579.0,64.5846,64.5986,64.4231,64.4863,189579.0
2016-04-19 10:30:00,91.84,92.07,91.79,91.89,130039.0,64.4863,64.6478,64.4512,64.5214,130039.0
2016-04-19 11:00:00,91.89,92.01,91.64,91.9,99434.0,64.5214,64.6057,64.3459,64.5284,99434.0
2016-04-19 11:30:00,91.9,92.0,91.7,91.82,48250.0,64.5284,64.5986,64.388,64.4722,48250.0
2016-04-19 12:00:00,91.83,91.89,91.74,91.83,83910.0,64.4793,64.5214,64.4161,64.4793,83910.0
2016-04-19 12:30:00,91.84,92.13,91.79,92.13,51281.0,64.4863,64.6899,64.4512,64.6899,51281.0
2016-04-19 13:00:00,92.13,92.14,92.02,92.07,72704.0,64.6899,64.6969,64.6127,64.6478,72704.0
2016-04-19 13:30:00,92.08,92.14,91.98,92.09,51584.0,64.6548,64.6969,64.5846,64.6618,51584.0
2016-04-19 14:00:00,92.09,92.37,92.09,92.33,58768.0,64.6618,64.8584,64.6618,64.8303,58768.0
2016-04-19 14:30:00,92.32,92.36,92.27,92.28,58258.0,64.8233,64.8514,64.7882,64.7952,58258.0
2016-04-19 15:00:00,92.29,92.55,92.25,92.52,188680.0,64.8023,64.9848,64.7742,64.9638,188680.0
2016-04-19 15:30:00,92.52,92.62,92.45,92.62,314479.0,64.9638,65.034,64.9146,65.034,314479.0
2016-04-20 09:30:00,92.67,92.84,92.36,92.65,85388.0,65.0691,65.1884,64.8514,65.055,85388.0
2016-04-20 10:00:00,92.65,92.86,92.6,92.72,92381.0,65.055,65.2025,65.0199,65.1042,92381.0
2016-04-20 10:30:00,92.71,92.79,92.53,92.67,94069.0,65.0972,65.1533,64.9708,65.0691,94069.0
2016-04-20 11:00:00,92.67,92.84,92.57,92.78,99586.0,65.0691,65.1884,64.9989,65.1463,99586.0
2016-04-20 11:30:00,92.77,92.95,92.75,92.89,75640.0,65.1393,65.2657,65.1253,65.2236,75640.0
2016-04-20 12:00:00,92.89,92.96,92.82,92.91,89490.0,65.2236,65.2727,65.1744,65.2376,89490.0
2016-04-20 12:30:00,92.91,93.07,92.86,93.01,145984.0,65.2376,65.3499,65.2025,65.3078,145984.0
2016-04-20 13:00:00,93.04,93.27,93.04,93.18,78749.0,65.3289,65.4904,65.3289,65.4272,78749.0
2016-04-20 13:30:00,93.19,93.44,93.12,93.43,110656.0,65.4342,65.6097,65.385,65.6027,110656.0
2016-04-20 14:00:00,93.44,93.5,93.33,93.43,94170.0,65.6097,65.6519,65.5325,65.6027,94170.0
2016-04-20 14:30:00,93.44,93.48,93.2,93.27,141485.0,65.6097,65.6378,65.4412,65.4904,141485.0
2016-04-20 15:00:00,93.29,93.5,93.28,93.4,118486.0,65.5044,65.6519,65.4974,65.5817,118486.0
2016-04-20 15:30:00,93.42,93.43,93.08,93.1,270789.0,65.5957,65.6027,65.357,65.371,270789.0
2016-04-21 09:30:00,93.07,93.1,92.6,92.77,75054.0,65.3499,65.371,65.0199,65.1393,75054.0
2016-04-21 10:00:00,92.84,93.29,92.58,93.2,58305.0,65.1884,65.5044,65.0059,65.4412,58305.0
2016-04-21 10:30:00,93.2,93.32,93.09,93.11,178154.0,65.4412,65.5255,65.364,65.378,178154.0
2016-04-21 11:00:00,93.09,93.17,92.78,92.92,96743.0,65.364,65.4202,65.1463,65.2446,96743.0
2016-04-21 11:30:00,92.89,93.18,92.7,93.14,134136.0,65.2236,65.4272,65.0901,65.3991,134136.0
2016-04-21 12:00:00,93.14,93.22,93.06,93.2,54353.0,65.3991,65.4553,65.3429,65.4412,54353.0
2016-04-21 12:30:00,93.18,93.33,93.06,93.07,79400.0,65.4272,65.5325,65.3429,65.3499,79400.0
2016-04-21 13:00:00,93.07,93.18,93.04,93.05,93565.0,65.3499,65.4272,65.3289,65.3359,93565.0
2016-04-21 13:30:00,93.06,93.12,92.98,93.02,71712.0,65.3429,65.385,65.2867,65.3148,71712.0
2016-04-21 14:00:00,93.01,93.15,93.0,93.09,69281.0,65.3078,65.4061,65.3008,65.364,69281.0
2016-04-21 14:30:00,93.1,93.15,93.0,93.02,116077.0,65.371,65.4061,65.3008,65.3148,116077.0
2016-04-21 15:00:00,93.02,93.08,92.89,92.89,92610.0,65.3148,65.357,65.2236,65.2236,92610.0
2016-04-21 15:30:00,92.9,93.13,92.9,93.05,282813.0,65.2306,65.3921,65.2306,65.3359,282813.0
2016-04-22 09:30:00,93.05,94.49,92.71,94.35,345941.0,65.3359,66.347,65.0972,66.2487,345941.0
2016-04-22 10:00:00,94.31,94.47,93.97,93.98,194000.0,66.2206,66.333,65.9819,65.9889,194000.0
2016-04-22 10:30:00,93.98,94.01,93.73,93.82,98479.0,65.9889,66.01,65.8134,65.8766,98479.0
2016-04-22 11:00:00,93.84,94.18,93.72,94.11,103874.0,65.8906,66.1293,65.8063,66.0802,103874.0
2016-04-22 11:30:00,94.12,94.25,93.95,94.25,87381.0,66.0872,66.1785,65.9678,66.1785,87381.0
2016-04-22 12:00:00,94.25,94.25,94.01,94.07,62354.0,66.1785,66.1785,66.01,66.0521,62354.0
2016-04-22 12:30:00,94.07,94.29,94.07,94.25,52827.0,66.0521,66.2066,66.0521,66.1785,52827.0
2016-04-22 13:00:00,94.25,94.55,94.2,94.51,117979.0,66.1785,66.3891,66.1434,66.3611,117979.0
2016-04-22 13:30:00,94.51,94.63,94.36,94.37,99176.0,66.3611,66.4453,66.2557,66.2627,99176.0
2016-04-22 14:00:00,94.38,94.38,94.19,94.31,83296.0,66.2698,66.2698,66.1364,66.2206,83296.0
2016-04-22 14:30:00,94.33,94.48,94.26,94.38,86133.0,66.2347,66.34,66.1855,66.2698,86133.0
2016-04-22 15:00:00,94.4,94.4,94.11,94.27,137205.0,66.2838,66.2838,66.0802,66.1925,137205.0
2016-04-22 15:30:00,94.27,94.36,94.17,94.21,229062.0,66.1925,66.2557,66.1223,66.1504,229062.0
2016-04-25 09:30:00,93.91,94.47,93.66,93.95,44108.0,65.9398,66.333,65.7642,65.9678,44108.0
2016-04-25 10:00:00,93.93,94.02,93.81,93.92,63846.0,65.9538,66.017,65.8695,65.9468,63846.0
2016-04-25 10:30:00,93.91,94.02,93.78,93.85,124960.0,65.9398,66.017,65.8485,65.8976,124960.0
2016-04-25 11:00:00,93.83,93.89,93.67,93.83,44936.0,65.8836,65.9257,65.7712,65.8836,44936.0
2016-04-25 11:30:00,93.82,93.91,93.6,93.71,67218.0,65.8766,65.9398,65.7221,65.7993,67218.0
2016-04-25 12:00:00,93.71,93.74,93.46,93.49,74720.0,65.7993,65.8204,65.6238,65.6448,74720.0
2016-04-25 12:30:00,93.47,93.76,93.47,93.72,56519.0,65.6308,65.8344,65.6308,65.8063,56519.0
2016-04-25 13:00:00,93.72,93.8,93.62,93.7,43809.0,65.8063,65.8625,65.7361,65.7923,43809.0
2016-04-25 13:30:00,93.7,93.79,93.64,93.76,41159.0,65.7923,65.8555,65.7502,65.8344,41159.0
2016-04-25 14:00:00,93.76,93.79,93.4,93.52,62488.0,65.8344,65.8555,65.5817,65.6659,62488.0
2016-04-25 14:30:00,93.55,93.65,93.49,93.61,44172.0,65.687,65.7572,65.6448,65.7291,44172.0
2016-04-25 15:00:00,93.61,93.62,93.44,93.52,90287.0,65.7291,65.7361,65.6097,65.6659,90287.0
2016-04-25 15:30:00,93.51,93.69,93.39,93.69,226730.0,65.6589,65.7853,65.5746,65.7853,226730.0
2016-04-26 09:30:00,94.13,94.13,93.41,93.82,92624.0,66.0942,66.0942,65.5887,65.8766,92624.0
2016-04-26 10:00:00,93.78,93.92,93.65,93.66,73877.0,65.8485,65.9468,65.7572,65.7642,73877.0
2016-04-26 10:30:00,93.67,93.94,93.66,93.9,67347.0,65.7712,65.9608,65.7642,65.9327,67347.0
2016-04-26 11:00:00,93.9,94.07,93.71,93.78,113165.0,65.9327,66.0521,65.7993,65.8485,113165.0
2016-04-26 11:30:00,93.78,94.08,93.66,94.04,97898.0,65.8485,66.0591,65.7642,66.031,97898.0
2016-04-26 12:00:00,94.05,94.12,93.97,94.01,100425.0,66.0381,66.0872,65.9819,66.01,100425.0
2016-04-26 12:30:00,94.01,94.29,93.89,94.16,148362.0,66.01,66.2066,65.9257,66.1153,148362.0
2016-04-26 13:00:00,94.16,94.2,93.83,94.0,84693.0,66.1153,66.1434,65.8836,66.0029,84693.0
2016-04-26 13:30:00,94.0,94.16,93.97,94.08,88590.0,66.0029,66.1153,65.9819,66.0591,88590.0
2016-04-26 14:00:00,94.09,94.11,93.99,94.01,56759.0,66.0661,66.0802,65.9959,66.01,56759.0
2016-04-26 14:30:00,94.02,94.17,94.02,94.17,41913.0,66.017,66.1223,66.017,66.1223,41913.0
2016-04-26 15:00:00,94.16,94.29,94.12,94.21,70127.0,66.1153,66.2066,66.0872,66.1504,70127.0
2016-04-26 15:30:00,94.24,94.32,94.12,94.12,267835.0,66.1715,66.2276,66.0872,66.0872,267835.0
2016-04-27 09:30:00,93.86,94.63,93.44,94.1,112413.0,65.9046,66.4453,65.6097,66.0732,112413.0
2016-04-27 10:00:00,94.12,94.2,93.7,94.09,164092.0,66.0872,66.1434,65.7923,66.0661,164092.0
2016-04-27 10:30:00,94.04,94.2,94.0,94.07,67703.0,66.031,66.1434,66.0029,66.0521,67703.0
2016-04-27 11:00:00,94.08,94.11,93.76,93.84,60249.0,66.0591,66.0802,65.8344,65.8906,60249.0
2016-04-27 11:30:00,93.86,94.33,93.85,94.15,64019.0,65.9046,66.2347,65.8976,66.1083,64019.0
2016-04-27 12:00:00,94.14,94.28,94.12,94.2,63679.0,66.1013,66.1996,66.0872,66.1434,63679.0
2016-04-27 12:30:00,94.18,94.41,94.18,94.35,40845.0,66.1293,66.2908,66.1293,66.2487,40845.0
2016-04-27 13:00:00,94.35,94.45,94.26,94.37,36451.0,66.2487,66.3189,66.1855,66.2627,36451.0
2016-04-27 13:30:00,94.38,94.5,94.07,94.07,47938.0,66.2698,66.354,66.0521,66.0521,47938.0
2016-04-27 14:00:00,94.07,94.69,94.05,94.42,160981.0,66.0521,66.4874,66.0381,66.2979,160981.0
2016-04-27 14:30:00,94.45,94.63,94.21,94.55,114527.0,66.3189,66.4453,66.1504,66.3891,114527.0
2016-04-27 15:00:00,94.54,94.83,94.48,94.73,112408.0,66.3821,66.5857,66.34,66.5155,112408.0
2016-04-27 15:30:00,94.69,94.75,94.39,94.46,249678.0,66.4874,66.5296,66.2768,66.3259,249678.0
2016-04-28 09:30:00,92.68,93.81,91.75,92.65,130748.0,65.0761,65.8695,64.4231,65.055,130748.0
2016-04-28 10:00:00,92.56,93.06,92.52,92.83,92637.0,64.9918,65.3429,64.9638,65.1814,92637.0
2016-04-28 10:30:00,92.83,92.97,92.4,92.74,105469.0,65.1814,65.2797,64.8795,65.1182,105469.0
2016-04-28 11:00:00,92.73,92.85,92.6,92.67,71473.0,65.1112,65.1955,65.0199,65.0691,71473.0
2016-04-28 11:30:00,92.71,92.79,92.53,92.55,67886.0,65.0972,65.1533,64.9708,64.9848,67886.0
2016-04-28 12:00:00,92.55,92.94,92.54,92.66,52661.0,64.9848,65.2587,64.9778,65.0621,52661.0
2016-04-28 12:30:00,92.66,92.93,92.61,92.86,45596.0,65.0621,65.2516,65.0269,65.2025,45596.0
2016-04-28 13:00:00,92.87,92.88,92.28,92.43,55858.0,65.2095,65.2165,64.7952,64.9006,55858.0
2016-04-28 13:30:00,92.43,92.61,92.36,92.49,104092.0,64.9006,65.0269,64.8514,64.9427,104092.0
2016-04-28 14:00:00,92.52,92.68,92.44,92.67,147679.0,64.9638,65.0761,64.9076,65.0691,147679.0
2016-04-28 14:30:00,92.67,92.79,92.4,92.44,142160.0,65.0691,65.1533,64.8795,64.9076,142160.0
2016-04-28 15:00:00,92.44,92.55,92.0,92.0,157722.0,64.9076,64.9848,64.5986,64.5986,157722.0
2016-04-28 15:30:00,92.01,92.34,91.88,92.34,532015.0,64.6057,64.8374,64.5144,64.8374,532015.0
2016-04-29 09:30:00,91.75,91.9,90.69,91.37,104284.0,64.4231,64.5284,63.6788,64.1563,104284.0
2016-04-29 10:00:00,91.39,92.01,91.22,92.01,73020.0,64.1703,64.6057,64.0509,64.6057,73020.0
2016-04-29 10:30:00,92.0,92.01,91.36,91.66,104906.0,64.5986,64.6057,64.1493,64.3599,104906.0
2016-04-29 11:00:00,91.66,91.93,91.62,91.85,117652.0,64.3599,64.5495,64.3318,64.4933,117652.0
2016-04-29 11:30:00,91.81,91.82,91.39,91.62,65333.0,64.4652,64.4722,64.1703,64.3318,65333.0
2016-04-29 12:00:00,91.61,92.01,91.51,91.94,47901.0,64.3248,64.6057,64.2546,64.5565,47901.0
2016-04-29 12:30:00,91.91,92.02,91.8,91.81,42894.0,64.5354,64.6127,64.4582,64.4652,42894.0
2016-04-29 13:00:00,91.81,92.19,91.72,92.05,73990.0,64.4652,64.732,64.402,64.6337,73990.0
2016-04-29 13:30:00,92.08,92.1,91.49,91.54,72887.0,64.6548,64.6688,64.2405,64.2756,72887.0
2016-04-29 14:00:00,91.56,91.6,91.29,91.53,48548.0,64.2897,64.3178,64.1001,64.2686,48548.0
2016-04-29 14:30:00,91.54,91.54,91.17,91.26,48681.0,64.2756,64.2756,64.0158,64.079,48681.0
2016-04-29 15:00:00,91.23,91.59,91.23,91.41,89158.0,64.058,64.3107,64.058,64.1844,89158.0
2016-04-29 15:30:00,91.42,92.04,91.41,91.91,353398.0,64.1914,64.6267,64.1844,64.5354,353398.0
2016-05-02 09:30:00,92.6,93.1,92.19,92.65,118762.0,65.0199,65.371,64.732,65.055,118762.0
2016-05-02 10:00:00,92.67,93.01,92.39,92.95,136054.0,65.0691,65.3078,64.8725,65.2657,136054.0
2016-05-02 10:30:00,92.96,93.13,92.94,93.06,70208.0,65.2727,65.3921,65.2587,65.3429,70208.0
2016-05-02 11:00:00,93.09,93.34,93.05,93.32,62614.0,65.364,65.5395,65.3359,65.5255,62614.0
2016-05-02 11:30:00,93.3,93.7,93.3,93.54,50826.0,65.5114,65.7923,65.5114,65.68,50826.0
2016-05-02 12:00:00,93.53,93.55,93.19,93.31,38850.0,65.6729,65.687,65.4342,65.5185,38850.0
2016-05-02 12:30:00,93.35,93.37,93.1,93.25,33257.0,65.5465,65.5606,65.371,65.4763,33257.0
2016-05-02 13:00:00,93.25,93.3,93.14,93.25,49501.0,65.4763,65.5114,65.3991,65.4763,49501.0
2016-05-02 13:30:00,93.25,93.49,93.25,93.32,45768.0,65.4763,65.6448,65.4763,65.5255,45768.0
2016-05-02 14:00:00,93.33,93.37,93.2,93.24,43192.0,65.5325,65.5606,65.4412,65.4693,43192.0
2016-05-02 14:30:00,93.26,93.3,93.06,93.22,64835.0,65.4834,65.5114,65.3429,65.4553,64835.0
2016-05-02 15:00:00,93.23,93.44,93.17,93.37,156474.0,65.4623,65.6097,65.4202,65.5606,156474.0
2016-05-02 15:30:00,93.36,93.68,93.33,93.62,463359.0,65.5536,65.7783,65.5325,65.7361,463359.0
2016-05-03 09:30:00,93.21,93.66,92.5,92.83,88491.0,65.4482,65.7642,64.9497,65.1814,88491.0
2016-05-03 10:00:00,92.8,92.8,92.34,92.48,52787.0,65.1604,65.1604,64.8374,64.9357,52787.0
2016-05-03 10:30:00,92.46,92.58,92.17,92.26,95260.0,64.9216,65.0059,64.718,64.7812,95260.0
2016-05-03 11:00:00,92.27,92.27,92.0,92.04,34069.0,64.7882,64.7882,64.5986,64.6267,34069.0
2016-05-03 11:30:00,92.03,92.25,92.02,92.09,27068.0,64.6197,64.7742,64.6127,64.6618,27068.0
2016-05-03 12:00:00,92.12,92.47,92.12,92.41,25582.0,64.6829,64.9286,64.6829,64.8865,25582.0
2016-05-03 12:30:00,92.39,92.56,92.32,92.52,22511.0,64.8725,64.9918,64.8233,64.9638,22511.0
2016-05-03 13:00:00,92.53,92.66,92.45,92.65,33965.0,64.9708,65.0621,64.9146,65.055,33965.0
2016-05-03 13:30:00,92.65,92.86,92.58,92.74,38116.0,65.055,65.2025,65.0059,65.1182,38116.0
2016-05-03 14:00:00,92.71,92.73,92.55,92.61,44073.0,65.0972,65.1112,64.9848,65.0269,44073.0
2016-05-03 14:30:00,92.64,92.79,92.55,92.62,25468.0,65.048,65.1533,64.9848,65.034,25468.0
2016-05-03 15:00:00,92.64,92.73,92.54,92.65,58304.0,65.048,65.1112,64.9778,65.055,58304.0
2016-05-03 15:30:00,92.65,92.95,92.5,92.84,241246.0,65.055,65.2657,64.9497,65.1884,241246.0
2016-05-04 09:30:00,92.36,92.94,92.18,92.67,137893.0,64.8514,65.2587,64.725,65.0691,137893.0
2016-05-04 10:00:00,92.76,92.93,92.46,92.72,144837.0,65.1323,65.2516,64.9216,65.1042,144837.0
2016-05-04 10:30:00,92.7,92.84,92.57,92.63,117566.0,65.0901,65.1884,64.9989,65.041,117566.0
2016-05-04 11:00:00,92.6,92.71,92.38,92.45,82570.0,65.0199,65.0972,64.8655,64.9146,82570.0
2016-05-04 11:30:00,92.44,92.55,92.14,92.29,87023.0,64.9076,64.9848,64.6969,64.8023,87023.0
2016-05-04 12:00:00,92.24,92.58,92.24,92.52,101851.0,64.7672,65.0059,64.7672,64.9638,101851.0
2016-05-04 12:30:00,92.54,92.67,92.43,92.46,59089.0,64.9778,65.0691,64.9006,64.9216,59089.0
2016-05-04 13:00:00,92.44,92.65,92.39,92.65,83951.0,64.9076,65.055,64.8725,65.055,83951.0
2016-05-04 13:30:00,92.65,92.66,92.29,92.31,53066.0,65.055,65.0621,64.8023,64.8163,53066.0
2016-05-04 14:00:00,92.31,92.57,92.13,92.53,68589.0,64.8163,64.9989,64.6899,64.9708,68589.0
2016-05-04 14:30:00,92.52,92.53,92.36,92.4,70205.0,64.9638,64.9708,64.8514,64.8795,70205.0
2016-05-04 15:00:00,92.4,92.62,92.28,92.32,116227.0,64.8795,65.034,64.7952,64.8233,116227.0
2016-05-04 15:30:00,92.31,92.59,92.28,92.31,394592.0,64.8163,65.0129,64.7952,64.8163,394592.0
2016-05-05 09:30:00,92.75,93.33,92.41,92.47,89685.0,65.1253,65.5325,64.8865,64.9286,89685.0
2016-05-05 10:00:00,92.48,92.61,92.38,92.54,90389.0,64.9357,65.0269,64.8655,64.9778,90389.0
2016-05-05 10:30:00,92.55,92.72,92.39,92.69,97367.0,64.9848,65.1042,64.8725,65.0831,97367.0
2016-05-05 11:00:00,92.67,92.72,92.22,92.37,50870.0,65.0691,65.1042,64.7531,64.8584,50870.0
2016-05-05 11:30:00,92.41,92.79,92.38,92.55,111103.0,64.8865,65.1533,64.8655,64.9848,111103.0
2016-05-05 12:00:00,92.52,92.74,92.52,92.67,68987.0,64.9638,65.1182,64.9638,65.0691,68987.0
2016-05-05 12:30:00,92.67,92.73,92.54,92.66,52019.0,65.0691,65.1112,64.9778,65.0621,52019.0
2016-05-05 13:00:00,92.67,92.68,92.4,92.46,34051.0,65.0691,65.0761,64.8795,64.9216,34051.0
2016-05-05 13:30:00,92.47,92.68,92.47,92.6,56891.0,64.9286,65.0761,64.9286,65.0199,56891.0
2016-05-05 14:00:00,92.6,92.62,92.47,92.49,76997.0,65.0199,65.034,64.9286,64.9427,76997.0
2016-05-05 14:30:00,92.5,92.55,92.41,92.5,78574.0,64.9497,64.9848,64.8865,64.9497,78574.0
2016-05-05 15:00:00,92.51,92.58,92.45,92.57,75345.0,64.9567,65.0059,64.9146,64.9989,75345.0
2016-05-05 15:30:00,92.59,93.0,92.52,92.93,401500.0,65.0129,65.3008,64.9638,65.2516,401500.0
2016-05-06 09:30:00,92.34,92.99,92.14,92.86,103160.0,64.8374,65.2938,64.6969,65.2025,103160.0
2016-05-06 10:00:00,92.82,92.99,92.33,92.59,56493.0,65.1744,65.2938,64.8303,65.0129,56493.0
2016-05-06 10:30:00,92.56,92.61,92.24,92.36,61886.0,64.9918,65.0269,64.7672,64.8514,61886.0
2016-05-06 11:00:00,92.38,92.57,92.27,92.56,57839.0,64.8655,64.9989,64.7882,64.9918,57839.0
2016-05-06 11:30:00,92.54,92.58,92.45,92.49,37243.0,64.9778,65.0059,64.9146,64.9427,37243.0
2016-05-06 12:00:00,92.5,92.58,92.4,92.42,54884.0,64.9497,65.0059,64.8795,64.8935,54884.0
2016-05-06 12:30:00,92.45,92.47,92.25,92.29,23935.0,64.9146,64.9286,64.7742,64.8023,23935.0
2016-05-06 13:00:00,92.31,92.6,92.3,92.49,57271.0,64.8163,65.0199,64.8093,64.9427,57271.0
2016-05-06 13:30:00,92.49,92.62,92.44,92.53,49130.0,64.9427,65.034,64.9076,64.9708,49130.0
2016-05-06 14:00:00,92.53,92.81,92.52,92.73,72082.0,64.9708,65.1674,64.9638,65.1112,72082.0
2016-05-06 14:30:00,92.75,92.78,92.59,92.65,79781.0,65.1253,65.1463,65.0129,65.055,79781.0
2016-05-06 15:00:00,92.65,92.79,92.64,92.72,141179.0,65.055,65.1533,65.048,65.1042,141179.0
2016-05-06 15:30:00,92.72,92.89,92.61,92.89,246840.0,65.1042,65.2236,65.0269,65.2236,246840.0
2016-05-09 09:30:00,92.92,93.71,92.68,93.6,201464.0,65.2446,65.7993,65.0761,65.7221,201464.0
2016-05-09 10:00:00,93.54,93.75,93.21,93.35,117328.0,65.68,65.8274,65.4482,65.5465,117328.0
2016-05-09 10:30:00,93.28,93.75,93.26,93.67,47574.0,65.4974,65.8274,65.4834,65.7712,47574.0
2016-05-09 11:00:00,93.66,93.7,93.35,93.37,90857.0,65.7642,65.7923,65.5465,65.5606,90857.0
2016-05-09 11:30:00,93.35,94.06,93.31,94.02,67015.0,65.5465,66.0451,65.5185,66.017,67015.0
2016-05-09 12:00:00,94.03,94.03,93.73,93.98,44024.0,66.024,66.024,65.8134,65.9889,44024.0
2016-05-09 12:30:00,93.96,94.05,93.83,93.95,34437.0,65.9749,66.0381,65.8836,65.9678,34437.0
2016-05-09 13:00:00,93.95,94.08,93.87,93.96,33455.0,65.9678,66.0591,65.9117,65.9749,33455.0
2016-05-09 13:30:00,93.95,94.16,93.95,94.06,47857.0,65.9678,66.1153,65.9678,66.0451,47857.0
2016-05-09 14:00:00,94.06,94.09,93.85,94.07,58452.0,66.0451,66.0661,65.8976,66.0521,58452.0
2016-05-09 14:30:00,94.07,94.17,93.9,94.17,47265.0,66.0521,66.1223,65.9327,66.1223,47265.0
2016-05-09 15:00:00,94.18,94.2,94.08,94.13,73619.0,66.1293,66.1434,66.0591,66.0942,73619.0
2016-05-09 15:30:00,94.12,94.17,93.94,93.99,236400.0,66.0872,66.1223,65.9608,65.9959,236400.0
2016-05-10 09:30:00,93.92,94.64,93.86,94.63,82722.0,65.9468,66.4523,65.9046,66.4453,82722.0
2016-05-10 10:00:00,94.62,94.78,94.51,94.67,44471.0,66.4383,66.5506,66.3611,66.4734,44471.0
2016-05-10 10:30:00,94.67,94.69,94.4,94.46,110820.0,66.4734,66.4874,66.2838,66.3259,110820.0
2016-05-10 11:00:00,94.43,94.74,94.43,94.55,49687.0,66.3049,66.5225,66.3049,66.3891,49687.0
2016-05-10 11:30:00,94.56,94.58,94.44,94.5,37706.0,66.3962,66.4102,66.3119,66.354,37706.0
2016-05-10 12:00:00,94.5,94.7,94.5,94.61,29710.0,66.354,66.4945,66.354,66.4313,29710.0
2016-05-10 12:30:00,94.62,94.63,94.36,94.36,49300.0,66.4383,66.4453,66.2557,66.2557,49300.0
2016-05-10 13:00:00,94.35,94.46,94.35,94.42,69114.0,66.2487,66.3259,66.2487,66.2979,69114.0
2016-05-10 13:30:00,94.42,94.45,94.37,94.43,48875.0,66.2979,66.3189,66.2627,66.3049,48875.0
2016-05-10 14:00:00,94.43,94.59,94.43,94.53,186483.0,66.3049,66.4172,66.3049,66.3751,186483.0
2016-05-10 14:30:00,94.53,94.6,94.43,94.45,85336.0,66.3751,66.4242,66.3049,66.3189,85336.0
2016-05-10 15:00:00,94.45,94.66,94.44,94.62,214465.0,66.3189,66.4664,66.3119,66.4383,214465.0
2016-05-10 15:30:00,94.63,94.81,94.63,94.75,140671.0,66.4453,66.5717,66.4453,66.5296,140671.0
2016-05-11 09:30:00,94.38,94.69,93.24,94.42,87696.0,66.2698,66.4874,65.4693,66.2979,87696.0
2016-05-11 10:00:00,94.42,94.52,94.22,94.26,62699.0,66.2979,66.3681,66.1574,66.1855,62699.0
2016-05-11 10:30:00,94.27,94.5,94.14,94.17,66015.0,66.1925,66.354,66.1013,66.1223,66015.0
2016-05-11 11:00:00,94.17,94.45,93.97,94.43,50360.0,66.1223,66.3189,65.9819,66.3049,50360.0
2016-05-11 11:30:00,94.43,94.43,94.15,94.16,52407.0,66.3049,66.3049,66.1083,66.1153,52407.0
2016-05-11 12:00:00,94.2,94.33,94.07,94.22,32616.0,66.1434,66.2347,66.0521,66.1574,32616.0
2016-05-11 12:30:00,94.21,94.3,94.11,94.18,26598.0,66.1504,66.2136,66.0802,66.1293,26598.0
2016-05-11 13:00:00,94.2,94.32,94.11,94.17,57741.0,66.1434,66.2276,66.0802,66.1223,57741.0
2016-05-11 13:30:00,94.18,94.35,94.11,94.28,48366.0,66.1293,66.2487,66.0802,66.1996,48366.0
2016-05-11 14:00:00,94.27,94.29,94.13,94.17,44340.0,66.1925,66.2066,66.0942,66.1223,44340.0
2016-05-11 14:30:00,94.18,94.19,93.84,93.85,46870.0,66.1293,66.1364,65.8906,65.8976,46870.0
2016-05-11 15:00:00,93.86,93.97,93.78,93.83,66474.0,65.9046,65.9819,65.8485,65.8836,66474.0
2016-05-11 15:30:00,93.83,93.85,93.61,93.67,368617.0,65.8836,65.8976,65.7291,65.7712,368617.0
2016-05-12 09:30:00,93.98,94.5,93.97,93.98,43054.0,65.9889,66.354,65.9819,65.9889,43054.0
2016-05-12 10:00:00,93.91,94.27,93.84,94.18,39006.0,65.9398,66.1925,65.8906,66.1293,39006.0
2016-05-12 10:30:00,94.16,94.71,94.13,94.71,69109.0,66.1153,66.5015,66.0942,66.5015,69109.0
2016-05-12 11:00:00,94.7,94.73,94.39,94.5,80650.0,66.4945,66.5155,66.2768,66.354,80650.0
2016-05-12 11:30:00,94.51,94.65,94.48,94.56,42620.0,66.3611,66.4594,66.34,66.3962,42620.0
2016-05-12 12:00:00,94.54,94.65,94.46,94.65,20722.0,66.3821,66.4594,66.3259,66.4594,20722.0
2016-05-12 12:30:00,94.65,94.8,94.47,94.78,29693.0,66.4594,66.5647,66.333,66.5506,29693.0
2016-05-12 13:00:00,94.83,94.87,94.62,94.86,29751.0,66.5857,66.6138,66.4383,66.6068,29751.0
2016-05-12 13:30:00,94.85,95.08,94.71,95.02,54542.0,66.5998,66.7613,66.5015,66.7192,54542.0
2016-05-12 14:00:00,95.02,95.3,95.02,95.3,51425.0,66.7192,66.9158,66.7192,66.9158,51425.0
2016-05-12 14:30:00,95.28,95.35,95.08,95.24,55039.0,66.9017,66.9509,66.7613,66.8736,55039.0
2016-05-12 15:00:00,95.24,95.25,95.06,95.21,56838.0,66.8736,66.8806,66.7472,66.8526,56838.0
2016-05-12 15:30:00,95.21,95.26,95.02,95.1,186999.0,66.8526,66.8877,66.7192,66.7753,186999.0
2016-05-13 09:30:00,95.0,95.56,94.94,95.32,60107.0,66.7051,67.0983,66.663,66.9298,60107.0
2016-05-13 10:00:00,95.39,95.53,95.23,95.37,48403.0,66.979,67.0773,66.8666,66.9649,48403.0
2016-05-13 10:30:00,95.34,95.52,95.12,95.16,37365.0,66.9438,67.0702,66.7894,66.8175,37365.0
2016-05-13 11:00:00,95.26,95.41,95.08,95.32,32637.0,66.8877,66.993,66.7613,66.9298,32637.0
2016-05-13 11:30:00,95.36,95.45,95.29,95.41,31695.0,66.9579,67.0211,66.9087,66.993,31695.0
2016-05-13 12:00:00,95.38,95.41,95.11,95.11,50274.0,66.9719,66.993,66.7823,66.7823,50274.0
2016-05-13 12:30:00,95.1,95.17,95.01,95.05,41562.0,66.7753,66.8245,66.7121,66.7402,41562.0
2016-05-13 13:00:00,95.06,95.06,94.72,94.77,29560.0,66.7472,66.7472,66.5085,66.5436,29560.0
2016-05-13 13:30:00,94.75,94.86,94.56,94.65,27021.0,66.5296,66.6068,66.3962,66.4594,27021.0
2016-05-13 14:00:00,94.59,94.62,94.3,94.46,80352.0,66.4172,66.4383,66.2136,66.3259,80352.0
2016-05-13 14:30:00,94.44,94.6,94.29,94.56,39371.0,66.3119,66.4242,66.2066,66.3962,39371.0
2016-05-13 15:00:00,94.56,94.57,94.35,94.44,50952.0,66.3962,66.4032,66.2487,66.3119,50952.0
2016-05-13 15:30:00,94.45,94.5,94.3,94.33,135505.0,66.3189,66.354,66.2136,66.2347,135505.0
2016-05-16 09:30:00,94.15,94.74,94.0,94.61,31901.0,66.1083,66.5225,66.0029,66.4313,31901.0
2016-05-16 10:00:00,94.64,94.94,94.58,94.62,41875.0,66.4523,66.663,66.4102,66.4383,41875.0
2016-05-16 10:30:00,94.66,94.73,94.47,94.6,47699.0,66.4664,66.5155,66.333,66.4242,47699.0
2016-05-16 11:00:00,94.63,94.78,94.55,94.66,26212.0,66.4453,66.5506,66.3891,66.4664,26212.0
2016-05-16 11:30:00,94.66,94.8,94.63,94.77,38953.0,66.4664,66.5647,66.4453,66.5436,38953.0
2016-05-16 12:00:00,94.79,94.87,94.71,94.73,24195.0,66.5577,66.6138,66.5015,66.5155,24195.0
2016-05-16 12:30:00,94.71,94.87,94.71,94.83,23204.0,66.5015,66.6138,66.5015,66.5857,23204.0
2016-05-16 13:00:00,94.84,94.96,94.84,94.96,23683.0,66.5928,66.677,66.5928,66.677,23683.0
2016-05-16 13:30:00,94.95,95.06,94.88,94.98,50670.0,66.67,66.7472,66.6208,66.6911,50670.0
2016-05-16 14:00:00,94.98,95.31,94.98,95.21,80068.0,66.6911,66.9228,66.6911,66.8526,80068.0
2016-05-16 14:30:00,95.21,95.32,95.18,95.23,89409.0,66.8526,66.9298,66.8315,66.8666,89409.0
2016-05-16 15:00:00,95.23,95.3,95.12,95.13,57153.0,66.8666,66.9158,66.7894,66.7964,57153.0
2016-05-16 15:30:00,95.12,95.14,94.98,95.03,159123.0,66.7894,66.8034,66.6911,66.7262,159123.0
2016-05-17 09:30:00,94.94,95.31,94.82,95.23,83635.0,66.663,66.9228,66.5787,66.8666,83635.0
2016-05-17 10:00:00,95.28,95.49,94.93,94.94,85949.0,66.9017,67.0492,66.656,66.663,85949.0
2016-05-17 10:30:00,94.91,95.01,94.82,94.85,47882.0,66.6419,66.7121,66.5787,66.5998,47882.0
2016-05-17 11:00:00,94.83,95.0,94.67,94.91,120348.0,66.5857,66.7051,66.4734,66.6419,120348.0
2016-05-17 11:30:00,94.93,95.03,94.87,95.01,50595.0,66.656,66.7262,66.6138,66.7121,50595.0
2016-05-17 12:00:00,95.02,95.02,94.46,94.52,23257.0,66.7192,66.7192,66.3259,66.3681,23257.0
2016-05-17 12:30:00,94.5,94.68,94.43,94.64,26759.0,66.354,66.4804,66.3049,66.4523,26759.0
2016-05-17 13:00:00,94.69,94.95,94.64,94.95,24583.0,66.4874,66.67,66.4523,66.67,24583.0
2016-05-17 13:30:00,94.91,95.0,94.65,94.67,36698.0,66.6419,66.7051,66.4594,66.4734,36698.0
2016-05-17 14:00:00,94.65,94.76,94.24,94.4,38496.0,66.4594,66.5366,66.1715,66.2838,38496.0
2016-05-17 14:30:00,94.36,94.45,94.3,94.43,36319.0,66.2557,66.3189,66.2136,66.3049,36319.0
2016-05-17 15:00:00,94.4,94.69,94.28,94.41,52357.0,66.2838,66.4874,66.1996,66.2908,52357.0
2016-05-17 15:30:00,94.39,94.62,94.37,94.44,162013.0,66.2768,66.4383,66.2627,66.3119,162013.0
2016-05-18 09:30:00,94.5,94.79,94.17,94.66,54905.0,66.354,66.5577,66.1223,66.4664,54905.0
2016-05-18 10:00:00,94.64,95.35,94.61,95.2,85925.0,66.4523,66.9509,66.4313,66.8455,85925.0
2016-05-18 10:30:00,95.2,95.39,95.13,95.25,59049.0,66.8455,66.979,66.7964,66.8806,59049.0
2016-05-18 11:00:00,95.24,95.94,95.24,95.92,46456.0,66.8736,67.3651,66.8736,67.3511,46456.0
2016-05-18 11:30:00,95.91,96.12,95.88,96.07,65701.0,67.3441,67.4915,67.323,67.4564,65701.0
2016-05-18 12:00:00,96.06,96.16,95.88,96.08,65161.0,67.4494,67.5196,67.323,67.4634,65161.0
2016-05-18 12:30:00,96.06,96.3,96.06,96.29,53585.0,67.4494,67.6179,67.4494,67.6109,53585.0
2016-05-18 13:00:00,96.32,96.38,96.13,96.19,31075.0,67.632,67.6741,67.4985,67.5407,31075.0
2016-05-18 13:30:00,96.18,96.23,95.89,95.94,58980.0,67.5337,67.5688,67.33,67.3651,58980.0
2016-05-18 14:00:00,95.88,96.07,95.43,95.49,120474.0,67.323,67.4564,67.007,67.0492,120474.0
2016-05-18 14:30:00,95.46,96.12,95.38,96.12,55928.0,67.0281,67.4915,66.9719,67.4915,55928.0
2016-05-18 15:00:00,96.11,96.48,96.08,96.18,150401.0,67.4845,67.7443,67.4634,67.5337,150401.0
2016-05-18 15:30:00,96.19,96.83,96.18,96.79,448212.0,67.5407,67.9901,67.5337,67.962,448212.0
2016-05-19 09:30:00,96.5,97.22,95.99,95.99,179357.0,67.7583,68.2639,67.4002,67.4002,179357.0
2016-05-19 10:00:00,96.03,96.17,95.87,96.08,99613.0,67.4283,67.5266,67.316,67.4634,99613.0
2016-05-19 10:30:00,96.07,96.37,95.98,95.98,50875.0,67.4564,67.6671,67.3932,67.3932,50875.0
2016-05-19 11:00:00,96.02,96.1,95.75,95.88,33833.0,67.4213,67.4775,67.2317,67.323,33833.0
2016-05-19 11:30:00,95.87,95.87,95.67,95.75,24581.0,67.316,67.316,67.1756,67.2317,24581.0
2016-05-19 12:00:00,95.73,95.99,95.71,95.81,30969.0,67.2177,67.4002,67.2036,67.2739,30969.0
2016-05-19 12:30:00,95.82,96.0,95.82,95.89,37941.0,67.2809,67.4073,67.2809,67.33,37941.0
2016-05-19 13:00:00,95.87,96.12,95.84,96.11,26504.0,67.316,67.4915,67.2949,67.4845,26504.0
2016-05-19 13:30:00,96.11,96.24,95.98,95.98,33352.0,67.4845,67.5758,67.3932,67.3932,33352.0
2016-05-19 14:00:00,96.01,96.15,95.99,96.08,118632.0,67.4143,67.5126,67.4002,67.4634,118632.0
2016-05-19 14:30:00,96.08,96.08,95.7,95.75,60384.0,67.4634,67.4634,67.1966,67.2317,60384.0
2016-05-19 15:00:00,95.76,96.11,95.75,95.89,55174.0,67.2387,67.4845,67.2317,67.33,55174.0
2016-05-19 15:30:00,95.92,95.96,95.72,95.78,287803.0,67.3511,67.3792,67.2107,67.2528,287803.0
2016-05-20 09:30:00,95.9,96.6,95.58,96.52,183036.0,67.3371,67.8286,67.1124,67.7724,183036.0
2016-05-20 10:00:00,96.56,96.9,96.38,96.84,60360.0,67.8005,68.0392,67.6741,67.9971,60360.0
2016-05-20 10:30:00,96.86,96.9,96.6,96.68,47551.0,68.0111,68.0392,67.8286,67.8847,47551.0
2016-05-20 11:00:00,96.67,96.74,96.44,96.58,61268.0,67.8777,67.9269,67.7162,67.8145,61268.0
2016-05-20 11:30:00,96.6,96.88,96.59,96.77,31533.0,67.8286,68.0252,67.8215,67.9479,31533.0
2016-05-20 12:00:00,96.8,96.8,96.64,96.68,15049.0,67.969,67.969,67.8566,67.8847,15049.0
2016-05-20 12:30:00,96.67,96.76,96.63,96.66,22521.0,67.8777,67.9409,67.8496,67.8707,22521.0
2016-05-20 13:00:00,96.64,96.64,96.45,96.46,28036.0,67.8566,67.8566,67.7232,67.7303,28036.0
2016-05-20 13:30:00,96.45,96.47,96.3,96.35,34663.0,67.7232,67.7373,67.6179,67.653,34663.0
2016-05-20 14:00:00,96.36,96.51,96.3,96.51,29922.0,67.66,67.7654,67.6179,67.7654,29922.0
2016-05-20 14:30:00,96.5,96.53,96.32,96.35,32261.0,67.7583,67.7794,67.632,67.653,32261.0
2016-05-20 15:00:00,96.36,96.36,96.08,96.1,50761.0,67.66,67.66,67.4634,67.4775,50761.0
2016-05-20 15:30:00,96.11,96.47,96.1,96.45,175140.0,67.4845,67.7373,67.4775,67.7232,175140.0
2016-05-23 09:30:00,96.7,96.92,96.12,96.12,46105.0,67.8988,68.0533,67.4915,67.4915,46105.0
2016-05-23 10:00:00,96.12,96.5,96.12,96.22,26348.0,67.4915,67.7583,67.4915,67.5617,26348.0
2016-05-23 10:30:00,96.27,96.41,96.19,96.38,26139.0,67.5969,67.6952,67.5407,67.6741,26139.0
2016-05-23 11:00:00,96.4,96.6,96.36,96.59,29700.0,67.6881,67.8286,67.66,67.8215,29700.0
2016-05-23 11:30:00,96.62,96.63,96.41,96.51,22531.0,67.8426,67.8496,67.6952,67.7654,22531.0
2016-05-23 12:00:00,96.51,96.74,96.47,96.67,24643.0,67.7654,67.9269,67.7373,67.8777,24643.0
2016-05-23 12:30:00,96.69,96.75,96.61,96.73,19804.0,67.8918,67.9339,67.8356,67.9198,19804.0
2016-05-23 13:00:00,96.74,96.89,96.71,96.75,23732.0,67.9269,68.0322,67.9058,67.9339,23732.0
2016-05-23 13:30:00,96.76,96.82,96.66,96.66,22117.0,67.9409,67.983,67.8707,67.8707,22117.0
2016-05-23 14:00:00,96.68,96.74,96.59,96.74,20414.0,67.8847,67.9269,67.8215,67.9269,20414.0
2016-05-23 14:30:00,96.75,96.88,96.72,96.84,20986.0,67.9339,68.0252,67.9128,67.9971,20986.0
2016-05-23 15:00:00,96.83,96.89,96.77,96.81,39271.0,67.9901,68.0322,67.9479,67.976,39271.0
2016-05-23 15:30:00,96.8,96.83,96.56,96.63,106435.0,67.969,67.9901,67.8005,67.8496,106435.0
2016-05-24 09:30:00,96.95,97.85,96.34,97.63,94610.0,68.0743,68.7063,67.646,68.5518,94610.0
2016-05-24 10:00:00,97.69,97.8,97.45,97.51,117636.0,68.5939,68.6712,68.4254,68.4675,117636.0
2016-05-24 10:30:00,97.52,97.61,97.35,97.48,104768.0,68.4745,68.5377,68.3552,68.4465,104768.0
2016-05-24 11:00:00,97.51,97.58,97.3,97.35,72232.0,68.4675,68.5167,68.3201,68.3552,72232.0
2016-05-24 11:30:00,97.34,97.56,97.32,97.55,42003.0,68.3482,68.5026,68.3341,68.4956,42003.0
2016-05-24 12:00:00,97.55,97.63,97.51,97.54,51658.0,68.4956,68.5518,68.4675,68.4886,51658.0
2016-05-24 12:30:00,97.56,97.58,97.45,97.52,36998.0,68.5026,68.5167,68.4254,68.4745,36998.0
2016-05-24 13:00:00,97.53,97.6,97.45,97.49,52311.0,68.4816,68.5307,68.4254,68.4535,52311.0
2016-05-24 13:30:00,97.5,97.65,97.44,97.63,29363.0,68.4605,68.5658,68.4184,68.5518,29363.0
2016-05-24 14:00:00,97.6,97.78,97.59,97.69,41706.0,68.5307,68.6571,68.5237,68.5939,41706.0
2016-05-24 14:30:00,97.71,97.83,97.67,97.75,43428.0,68.608,68.6922,68.5799,68.636,43428.0
2016-05-24 15:00:00,97.77,98.04,97.77,98.0,86964.0,68.6501,68.8397,68.6501,68.8116,86964.0
2016-05-24 15:30:00,98.02,98.04,97.91,97.94,116814.0,68.8256,68.8397,68.7484,68.7695,116814.0
2016-05-25 09:30:00,98.1,98.5,97.75,97.75,74304.0,68.8818,69.1627,68.636,68.636,74304.0
2016-05-25 10:00:00,97.79,97.85,97.39,97.39,83655.0,68.6641,68.7063,68.3833,68.3833,83655.0
2016-05-25 10:30:00,97.37,97.85,97.37,97.82,105656.0,68.3692,68.7063,68.3692,68.6852,105656.0
2016-05-25 11:00:00,97.81,97.86,97.44,97.54,71032.0,68.6782,68.7133,68.4184,68.4886,71032.0
2016-05-25 11:30:00,97.56,97.63,97.34,97.4,96278.0,68.5026,68.5518,68.3482,68.3903,96278.0
2016-05-25 12:00:00,97.41,97.6,97.36,97.41,48680.0,68.3973,68.5307,68.3622,68.3973,48680.0
2016-05-25 12:30:00,97.4,97.47,97.35,97.41,45876.0,68.3903,68.4394,68.3552,68.3973,45876.0
2016-05-25 13:00:00,97.42,97.66,97.38,97.65,53704.0,68.4043,68.5729,68.3762,68.5658,53704.0
2016-05-25 13:30:00,97.66,97.68,97.49,97.65,50995.0,68.5729,68.5869,68.4535,68.5658,50995.0
2016-05-25 14:00:00,97.64,97.82,97.58,97.78,45627.0,68.5588,68.6852,68.5167,68.6571,45627.0
2016-05-25 14:30:00,97.77,97.81,97.62,97.64,51495.0,68.6501,68.6782,68.5448,68.5588,51495.0
2016-05-25 15:00:00,97.65,97.98,97.62,97.98,90643.0,68.5658,68.7975,68.5448,68.7975,90643.0
2016-05-25 15:30:00,97.97,97.98,97.69,97.72,158450.0,68.7905,68.7975,68.5939,68.615,158450.0
2016-05-26 09:30:00,96.44,97.89,96.44,97.01,117780.0,67.7162,68.7343,67.7162,68.1164,117780.0
2016-05-26 10:00:00,97.05,97.28,96.8,96.81,61424.0,68.1445,68.306,67.969,67.976,61424.0
2016-05-26 10:30:00,96.81,97.27,96.81,96.96,33541.0,67.976,68.299,67.976,68.0813,33541.0
2016-05-26 11:00:00,96.95,97.22,96.79,97.2,35537.0,68.0743,68.2639,67.962,68.2499,35537.0
2016-05-26 11:30:00,97.19,97.23,97.04,97.13,33145.0,68.2428,68.2709,68.1375,68.2007,33145.0
2016-05-26 12:00:00,97.07,97.35,96.98,97.0,19177.0,68.1586,68.3552,68.0954,68.1094,19177.0
2016-05-26 12:30:00,96.99,97.2,96.99,97.18,34590.0,68.1024,68.2499,68.1024,68.2358,34590.0
2016-05-26 13:00:00,97.18,97.53,97.15,97.53,36719.0,68.2358,68.4816,68.2148,68.4816,36719.0
2016-05-26 13:30:00,97.52,97.63,97.42,97.44,27501.0,68.4745,68.5518,68.4043,68.4184,27501.0
2016-05-26 14:00:00,97.46,97.5,97.38,97.44,30756.0,68.4324,68.4605,68.3762,68.4184,30756.0
2016-05-26 14:30:00,97.44,97.7,97.35,97.52,76086.0,68.4184,68.6009,68.3552,68.4745,76086.0
2016-05-26 15:00:00,97.54,97.85,97.51,97.7,108801.0,68.4886,68.7063,68.4675,68.6009,108801.0
2016-05-26 15:30:00,97.69,97.75,97.43,97.48,267117.0,68.5939,68.636,68.4114,68.4465,267117.0
2016-05-27 09:30:00,97.97,98.75,97.87,98.3,84335.0,68.7905,69.3382,68.7203,69.0222,84335.0
2016-05-27 10:00:00,98.33,98.36,97.81,97.86,26892.0,69.0433,69.0644,68.6782,68.7133,26892.0
2016-05-27 10:30:00,97.82,97.93,97.6,97.65,36037.0,68.6852,68.7624,68.5307,68.5658,36037.0
2016-05-27 11:00:00,97.69,98.05,97.64,98.0,37325.0,68.5939,68.8467,68.5588,68.8116,37325.0
2016-05-27 11:30:00,98.03,98.21,97.83,98.2,47942.0,68.8327,68.959,68.6922,68.952,47942.0
2016-05-27 12:00:00,98.2,98.2,98.09,98.18,29402.0,68.952,68.952,68.8748,68.938,29402.0
2016-05-27 12:30:00,98.19,98.19,98.05,98.07,12280.0,68.945,68.945,68.8467,68.8607,12280.0
2016-05-27 13:00:00,98.09,98.11,98.05,98.07,23847.0,68.8748,68.8888,68.8467,68.8607,23847.0
2016-05-27 13:30:00,98.09,98.2,98.04,98.06,16274.0,68.8748,68.952,68.8397,68.8537,16274.0
2016-05-27 14:00:00,98.06,98.19,98.02,98.11,21026.0,68.8537,68.945,68.8256,68.8888,21026.0
2016-05-27 14:30:00,98.1,98.39,98.09,98.32,51753.0,68.8818,69.0854,68.8748,69.0363,51753.0
2016-05-27 15:00:00,98.3,98.46,98.29,98.42,43850.0,69.0222,69.1346,69.0152,69.1065,43850.0
2016-05-27 15:30:00,98.42,98.63,98.38,98.61,180322.0,69.1065,69.2539,69.0784,69.2399,180322.0
2016-05-31 09:30:00,98.62,99.0,98.46,98.49,99663.0,69.2469,69.5137,69.1346,69.1556,99663.0
2016-05-31 10:00:00,98.52,98.76,98.44,98.69,125609.0,69.1767,69.3452,69.1205,69.2961,125609.0
2016-05-31 10:30:00,98.68,98.86,98.28,98.29,142334.0,69.2891,69.4154,69.0082,69.0152,142334.0
2016-05-31 11:00:00,98.32,98.37,97.8,97.88,101258.0,69.0363,69.0714,68.6712,68.7273,101258.0
2016-05-31 11:30:00,97.89,97.99,97.77,97.81,36110.0,68.7343,68.8046,68.6501,68.6782,36110.0
2016-05-31 12:00:00,97.82,97.86,97.72,97.76,24981.0,68.6852,68.7133,68.615,68.6431,24981.0
2016-05-31 12:30:00,97.76,97.81,97.59,97.81,65482.0,68.6431,68.6782,68.5237,68.6782,65482.0
2016-05-31 13:00:00,97.83,98.07,97.75,98.05,47319.0,68.6922,68.8607,68.636,68.8467,47319.0
2016-05-31 13:30:00,98.05,98.05,97.64,97.66,44713.0,68.8467,68.8467,68.5588,68.5729,44713.0
2016-05-31 14:00:00,97.66,97.87,97.54,97.85,76913.0,68.5729,68.7203,68.4886,68.7063,76913.0
2016-05-31 14:30:00,97.86,97.89,97.59,97.63,49146.0,68.7133,68.7343,68.5237,68.5518,49146.0
2016-05-31 15:00:00,97.63,97.98,97.59,97.95,82086.0,68.5518,68.7975,68.5237,68.7765,82086.0
2016-05-31 15:30:00,97.96,98.06,97.82,97.88,291466.0,68.7835,68.8537,68.6852,68.7273,291466.0
2016-06-01 09:30:00,97.79,97.9,97.51,97.72,65034.0,68.6641,68.7414,68.4675,68.615,65034.0
2016-06-01 10:00:00,97.71,97.91,97.52,97.52,37858.0,68.608,68.7484,68.4745,68.4745,37858.0
2016-06-01 10:30:00,97.53,98.04,97.46,98.02,67631.0,68.4816,68.8397,68.4324,68.8256,67631.0
2016-06-01 11:00:00,98.02,98.05,97.68,97.71,73892.0,68.8256,68.8467,68.5869,68.608,73892.0
2016-06-01 11:30:00,97.7,97.88,97.52,97.86,35401.0,68.6009,68.7273,68.4745,68.7133,35401.0
2016-06-01 12:00:00,97.86,97.88,97.72,97.75,46652.0,68.7133,68.7273,68.615,68.636,46652.0
2016-06-01 12:30:00,97.75,97.8,97.57,97.71,79356.0,68.636,68.6712,68.5097,68.608,79356.0
2016-06-01 13:00:00,97.72,97.76,97.54,97.54,41924.0,68.615,68.6431,68.4886,68.4886,41924.0
2016-06-01 13:30:00,97.55,97.89,97.51,97.89,61163.0,68.4956,68.7343,68.4675,68.7343,61163.0
2016-06-01 14:00:00,97.88,98.23,97.86,98.09,65500.0,68.7273,68.9731,68.7133,68.8748,65500.0
2016-06-01 14:30:00,98.07,98.2,97.9,98.18,70813.0,68.8607,68.952,68.7414,68.938,70813.0
2016-06-01 15:00:00,98.19,98.22,98.09,98.16,88007.0,68.945,68.9661,68.8748,68.9239,88007.0
2016-06-01 15:30:00,98.17,98.17,97.88,98.0,165286.0,68.931,68.931,68.7273,68.8116,165286.0
2016-06-02 09:30:00,98.06,98.23,97.35,97.52,56399.0,68.8537,68.9731,68.3552,68.4745,56399.0
2016-06-02 10:00:00,97.45,97.83,97.41,97.78,36616.0,68.4254,68.6922,68.3973,68.6571,36616.0
2016-06-02 10:30:00,97.75,97.8,97.3,97.31,42874.0,68.636,68.6712,68.3201,68.3271,42874.0
2016-06-02 11:00:00,97.31,97.4,97.21,97.32,45458.0,68.3271,68.3903,68.2569,68.3341,45458.0
2016-06-02 11:30:00,97.31,97.49,97.3,97.43,32726.0,68.3271,68.4535,68.3201,68.4114,32726.0
2016-06-02 12:00:00,97.41,97.41,97.16,97.16,19395.0,68.3973,68.3973,68.2218,68.2218,19395.0
2016-06-02 12:30:00,97.17,97.4,97.17,97.35,22073.0,68.2288,68.3903,68.2288,68.3552,22073.0
2016-06-02 13:00:00,97.37,97.39,97.16,97.2,26275.0,68.3692,68.3833,68.2218,68.2499,26275.0
2016-06-02 13:30:00,97.2,97.24,97.12,97.19,25516.0,68.2499,68.2779,68.1937,68.2428,25516.0
2016-06-02 14:00:00,97.21,97.34,97.13,97.23,42092.0,68.2569,68.3482,68.2007,68.2709,42092.0
2016-06-02 14:30:00,97.25,97.29,97.09,97.24,50520.0,68.285,68.3131,68.1726,68.2779,50520.0
2016-06-02 15:00:00,97.23,97.36,97.14,97.35,42221.0,68.2709,68.3622,68.2077,68.3552,42221.0
2016-06-02 15:30:00,97.35,97.55,97.32,97.54,183620.0,68.3552,68.4956,68.3341,68.4886,183620.0
2016-06-03 09:30:00,97.21,97.42,95.91,96.47,141074.0,68.2569,68.4043,67.3441,67.7373,141074.0
2016-06-03 10:00:00,96.4,96.52,96.15,96.41,76541.0,67.6881,67.7724,67.5126,67.6952,76541.0
2016-06-03 10:30:00,96.4,96.64,96.28,96.33,130963.0,67.6881,67.8566,67.6039,67.639,130963.0
2016-06-03 11:00:00,96.35,96.38,96.11,96.26,65576.0,67.653,67.6741,67.4845,67.5898,65576.0
2016-06-03 11:30:00,96.29,96.43,96.26,96.4,84331.0,67.6109,67.7092,67.5898,67.6881,84331.0
2016-06-03 12:00:00,96.4,96.51,96.33,96.43,45034.0,67.6881,67.7654,67.639,67.7092,45034.0
2016-06-03 12:30:00,96.42,96.63,96.33,96.43,22782.0,67.7022,67.8496,67.639,67.7092,22782.0
2016-06-03 13:00:00,96.43,96.6,96.37,96.38,35334.0,67.7092,67.8286,67.6671,67.6741,35334.0
2016-06-03 13:30:00,96.38,96.58,96.27,96.58,37655.0,67.6741,67.8145,67.5969,67.8145,37655.0
2016-06-03 14:00:00,96.56,96.57,96.43,96.56,23854.0,67.8005,67.8075,67.7092,67.8005,23854.0
2016-06-03 14:30:00,96.55,96.8,96.55,96.71,25829.0,67.7935,67.969,67.7935,67.9058,25829.0
2016-06-03 15:00:00,96.7,96.81,96.59,96.79,54718.0,67.8988,67.976,67.8215,67.962,54718.0
2016-06-03 15:30:00,96.81,96.9,96.73,96.81,186971.0,67.976,68.0392,67.9198,67.976,186971.0
2016-06-06 09:30:00,96.81,96.98,96.09,96.62,94567.0,67.976,68.0954,67.4705,67.8426,94567.0
2016-06-06 10:00:00,96.63,96.82,96.51,96.62,99921.0,67.8496,67.983,67.7654,67.8426,99921.0
2016-06-06 10:30:00,96.64,96.81,96.63,96.7,47589.0,67.8566,67.976,67.8496,67.8988,47589.0
2016-06-06 11:00:00,96.71,96.75,96.59,96.62,37113.0,67.9058,67.9339,67.8215,67.8426,37113.0
2016-06-06 11:30:00,96.61,96.79,96.6,96.67,47855.0,67.8356,67.962,67.8286,67.8777,47855.0
2016-06-06 12:00:00,96.67,96.72,96.51,96.57,34153.0,67.8777,67.9128,67.7654,67.8075,34153.0
2016-06-06 12:30:00,96.54,96.71,96.37,96.47,42301.0,67.7864,67.9058,67.6671,67.7373,42301.0
2016-06-06 13:00:00,96.45,96.6,96.37,96.57,46053.0,67.7232,67.8286,67.6671,67.8075,46053.0
2016-06-06 13:30:00,96.59,96.87,96.51,96.85,46480.0,67.8215,68.0181,67.7654,68.0041,46480.0
2016-06-06 14:00:00,96.84,96.92,96.66,96.89,113158.0,67.9971,68.0533,67.8707,68.0322,113158.0
2016-06-06 14:30:00,96.9,96.96,96.8,96.88,64070.0,68.0392,68.0813,67.969,68.0252,64070.0
2016-06-06 15:00:00,96.88,96.89,96.78,96.8,40972.0,68.0252,68.0322,67.955,67.969,40972.0
2016-06-06 15:30:00,96.8,96.88,96.73,96.78,159741.0,67.969,68.0252,67.9198,67.955,159741.0
2016-06-07 09:30:00,97.02,97.03,96.56,96.62,53304.0,68.1235,68.1305,67.8005,67.8426,53304.0
2016-06-07 10:00:00,96.64,96.72,96.28,96.34,50023.0,67.8566,67.9128,67.6039,67.646,50023.0
2016-06-07 10:30:00,96.38,96.46,96.18,96.19,39328.0,67.6741,67.7303,67.5337,67.5407,39328.0
2016-06-07 11:00:00,96.19,96.42,96.11,96.31,57373.0,67.5407,67.7022,67.4845,67.6249,57373.0
2016-06-07 11:30:00,96.31,96.39,96.12,96.13,27048.0,67.6249,67.6811,67.4915,67.4985,27048.0
2016-06-07 12:00:00,96.13,96.28,96.12,96.26,21453.0,67.4985,67.6039,67.4915,67.5898,21453.0
2016-06-07 12:30:00,96.26,96.46,96.25,96.42,33679.0,67.5898,67.7303,67.5828,67.7022,33679.0
2016-06-07 13:00:00,96.42,96.49,96.36,96.41,27762.0,67.7022,67.7513,67.66,67.6952,27762.0
2016-06-07 13:30:00,96.42,96.48,96.19,96.19,37057.0,67.7022,67.7443,67.5407,67.5407,37057.0
2016-06-07 14:00:00,96.21,96.28,96.19,96.23,26004.0,67.5547,67.6039,67.5407,67.5688,26004.0
2016-06-07 14:30:00,96.24,96.24,96.09,96.09,33243.0,67.5758,67.5758,67.4705,67.4705,33243.0
2016-06-07 15:00:00,96.1,96.2,96.09,96.2,53773.0,67.4775,67.5477,67.4705,67.5477,53773.0
2016-06-07 15:30:00,96.19,96.29,95.99,96.05,100910.0,67.5407,67.6109,67.4002,67.4424,100910.0
2016-06-08 09:30:00,95.25,95.69,95.25,95.57,94761.0,67.3013,67.6122,67.3013,67.5274,94761.0
2016-06-08 10:00:00,95.57,95.83,95.52,95.61,119506.0,67.5274,67.7111,67.4921,67.5557,119506.0
2016-06-08 10:30:00,95.58,95.86,95.54,95.78,54060.0,67.5345,67.7323,67.5062,67.6758,54060.0
2016-06-08 11:00:00,95.75,95.82,95.64,95.72,66144.0,67.6546,67.7041,67.5769,67.6334,66144.0
2016-06-08 11:30:00,95.74,95.84,95.72,95.75,18818.0,67.6475,67.7182,67.6334,67.6546,18818.0
2016-06-08 12:00:00,95.72,95.81,95.6,95.65,25478.0,67.6334,67.697,67.5486,67.584,25478.0
2016-06-08 12:30:00,95.61,95.63,95.48,95.59,25119.0,67.5557,67.5698,67.4638,67.5416,25119.0
2016-06-08 13:00:00,95.61,95.62,95.4,95.4,16142.0,67.5557,67.5628,67.4073,67.4073,16142.0
2016-06-08 13:30:00,95.38,95.41,95.26,95.32,22862.0,67.3932,67.4144,67.3084,67.3508,22862.0
2016-06-08 14:00:00,95.35,95.38,95.24,95.35,34505.0,67.372,67.3932,67.2943,67.372,34505.0
2016-06-08 14:30:00,95.36,95.37,95.27,95.32,32178.0,67.379,67.3861,67.3155,67.3508,32178.0
2016-06-08 15:00:00,95.34,95.42,95.28,95.32,34559.0,67.3649,67.4214,67.3225,67.3508,34559.0
2016-06-08 15:30:00,95.32,95.49,95.32,95.39,108451.0,67.3508,67.4709,67.3508,67.4002,108451.0
2016-06-09 09:30:00,95.16,95.35,94.83,95.04,63791.0,67.2377,67.372,67.0046,67.1529,63791.0
2016-06-09 10:00:00,95.03,95.17,94.85,94.91,35161.0,67.1459,67.2448,67.0187,67.0611,35161.0
2016-06-09 10:30:00,94.89,95.0,94.69,94.99,41602.0,67.047,67.1247,66.9056,67.1176,41602.0
2016-06-09 11:00:00,95.0,95.03,94.7,94.78,48347.0,67.1247,67.1459,66.9127,66.9692,48347.0
2016-06-09 11:30:00,94.79,94.79,94.61,94.74,43521.0,66.9763,66.9763,66.8491,66.941,43521.0
2016-06-09 12:00:00,94.77,94.79,94.68,94.77,46136.0,66.9622,66.9763,66.8986,66.9622,46136.0
2016-06-09 12:30:00,94.79,94.97,94.74,94.94,25948.0,66.9763,67.1035,66.941,67.0823,25948.0
2016-06-09 13:00:00,94.95,95.1,94.89,95.06,37749.0,67.0894,67.1953,67.047,67.1671,37749.0
2016-06-09 13:30:00,95.05,95.07,94.91,94.99,35074.0,67.16,67.1741,67.0611,67.1176,35074.0
2016-06-09 14:00:00,94.98,95.0,94.86,94.9,24422.0,67.1106,67.1247,67.0258,67.054,24422.0
2016-06-09 14:30:00,94.89,94.99,94.86,94.93,63485.0,67.047,67.1176,67.0258,67.0752,63485.0
2016-06-09 15:00:00,94.93,95.0,94.87,94.93,47555.0,67.0752,67.1247,67.0328,67.0752,47555.0
2016-06-09 15:30:00,94.95,95.21,94.94,95.05,280678.0,67.0894,67.2731,67.0823,67.16,280678.0
2016-06-10 09:30:00,94.49,95.08,94.49,94.96,71672.0,66.7643,67.1812,66.7643,67.0964,71672.0
2016-06-10 10:00:00,94.94,95.14,94.73,95.13,60420.0,67.0823,67.2236,66.9339,67.2165,60420.0
2016-06-10 10:30:00,95.12,95.43,95.12,95.43,52542.0,67.2095,67.4285,67.2095,67.4285,52542.0
2016-06-10 11:00:00,95.43,95.55,95.33,95.44,85894.0,67.4285,67.5133,67.3579,67.4356,85894.0
2016-06-10 11:30:00,95.43,95.49,95.16,95.17,53972.0,67.4285,67.4709,67.2377,67.2448,53972.0
2016-06-10 12:00:00,95.16,95.28,94.89,94.95,41628.0,67.2377,67.3225,67.047,67.0894,41628.0
2016-06-10 12:30:00,94.95,95.0,94.87,94.97,26369.0,67.0894,67.1247,67.0328,67.1035,26369.0
2016-06-10 13:00:00,94.96,95.17,94.93,95.17,26076.0,67.0964,67.2448,67.0752,67.2448,26076.0
2016-06-10 13:30:00,95.16,95.16,94.85,94.88,45782.0,67.2377,67.2377,67.0187,67.0399,45782.0
2016-06-10 14:00:00,94.87,94.91,94.73,94.86,50520.0,67.0328,67.0611,66.9339,67.0258,50520.0
2016-06-10 14:30:00,94.85,94.97,94.82,94.92,34854.0,67.0187,67.1035,66.9975,67.0682,34854.0
2016-06-10 15:00:00,94.92,95.05,94.8,95.04,54847.0,67.0682,67.16,66.9834,67.1529,54847.0
2016-06-10 15:30:00,95.06,95.38,95.05,95.22,210451.0,67.1671,67.3932,67.16,67.2801,210451.0
2016-06-13 09:30:00,94.95,95.52,94.59,95.38,79178.0,67.0894,67.4921,66.835,67.3932,79178.0
2016-06-13 10:00:00,95.35,95.58,95.27,95.54,47671.0,67.372,67.5345,67.3155,67.5062,47671.0
2016-06-13 10:30:00,95.58,95.82,95.42,95.8,44385.0,67.5345,67.7041,67.4214,67.6899,44385.0
2016-06-13 11:00:00,95.78,95.81,95.52,95.54,29609.0,67.6758,67.697,67.4921,67.5062,29609.0
2016-06-13 11:30:00,95.53,95.56,95.15,95.16,29454.0,67.4992,67.5204,67.2307,67.2377,29454.0
2016-06-13 12:00:00,95.17,95.42,95.17,95.22,25680.0,67.2448,67.4214,67.2448,67.2801,25680.0
2016-06-13 12:30:00,95.22,95.44,95.22,95.38,24855.0,67.2801,67.4356,67.2801,67.3932,24855.0
2016-06-13 13:00:00,95.39,95.43,95.34,95.36,35463.0,67.4002,67.4285,67.3649,67.379,35463.0
2016-06-13 13:30:00,95.35,95.55,95.33,95.42,64419.0,67.372,67.5133,67.3579,67.4214,64419.0
2016-06-13 14:00:00,95.41,95.66,95.4,95.54,58679.0,67.4144,67.591,67.4073,67.5062,58679.0
2016-06-13 14:30:00,95.53,95.71,95.46,95.57,61296.0,67.4992,67.6264,67.4497,67.5274,61296.0
2016-06-13 15:00:00,95.57,95.58,95.35,95.49,70160.0,67.5274,67.5345,67.372,67.4709,70160.0
2016-06-13 15:30:00,95.47,95.55,95.23,95.26,233148.0,67.4568,67.5133,67.2872,67.3084,233148.0
2016-06-14 09:30:00,94.95,95.21,94.73,95.11,62724.0,67.0894,67.2731,66.9339,67.2024,62724.0
2016-06-14 10:00:00,95.09,95.22,94.68,94.7,27564.0,67.1883,67.2801,66.8986,66.9127,27564.0
2016-06-14 10:30:00,94.71,94.99,94.71,94.8,26513.0,66.9198,67.1176,66.9198,66.9834,26513.0
2016-06-14 11:00:00,94.81,95.32,94.77,95.18,59982.0,66.9904,67.3508,66.9622,67.2519,59982.0
2016-06-14 11:30:00,95.18,95.3,95.14,95.19,41868.0,67.2519,67.3367,67.2236,67.2589,41868.0
2016-06-14 12:00:00,95.18,95.41,95.04,95.39,36384.0,67.2519,67.4144,67.1529,67.4002,36384.0
2016-06-14 12:30:00,95.37,95.37,95.12,95.15,40330.0,67.3861,67.3861,67.2095,67.2307,40330.0
2016-06-14 13:00:00,95.15,95.17,94.85,94.86,23612.0,67.2307,67.2448,67.0187,67.0258,23612.0
2016-06-14 13:30:00,94.86,94.94,94.81,94.84,18162.0,67.0258,67.0823,66.9904,67.0116,18162.0
2016-06-14 14:00:00,94.84,95.04,94.76,95.04,44188.0,67.0116,67.1529,66.9551,67.1529,44188.0
2016-06-14 14:30:00,95.05,95.05,94.57,94.63,25420.0,67.16,67.16,66.8209,66.8632,25420.0
2016-06-14 15:00:00,94.63,94.93,94.55,94.93,69318.0,66.8632,67.0752,66.8067,67.0752,69318.0
2016-06-14 15:30:00,94.92,95.0,94.69,94.82,157465.0,67.0682,67.1247,66.9056,66.9975,157465.0
2016-06-15 09:30:00,94.92,95.08,94.54,95.03,27473.0,67.0682,67.1812,66.7997,67.1459,27473.0
2016-06-15 10:00:00,95.01,95.01,94.59,94.7,48044.0,67.1317,67.1317,66.835,66.9127,48044.0
2016-06-15 10:30:00,94.72,94.95,94.65,94.77,33691.0,66.9268,67.0894,66.8774,66.9622,33691.0
2016-06-15 11:00:00,94.78,94.82,94.5,94.52,35498.0,66.9692,66.9975,66.7714,66.7855,35498.0
2016-06-15 11:30:00,94.51,94.63,94.51,94.6,26112.0,66.7785,66.8632,66.7785,66.8421,26112.0
2016-06-15 12:00:00,94.58,94.6,94.4,94.49,34831.0,66.8279,66.8421,66.7007,66.7643,34831.0
2016-06-15 12:30:00,94.47,94.61,94.46,94.59,24775.0,66.7502,66.8491,66.7431,66.835,24775.0
2016-06-15 13:00:00,94.57,94.79,94.57,94.76,20438.0,66.8209,66.9763,66.8209,66.9551,20438.0
2016-06-15 13:30:00,94.78,95.13,94.78,95.07,37175.0,66.9692,67.2165,66.9692,67.1741,37175.0
2016-06-15 14:00:00,95.09,95.21,94.57,94.59,39859.0,67.1883,67.2731,66.8209,66.835,39859.0
2016-06-15 14:30:00,94.55,94.84,94.52,94.73,135292.0,66.8067,67.0116,66.7855,66.9339,135292.0
2016-06-15 15:00:00,94.71,94.82,94.67,94.7,36544.0,66.9198,66.9975,66.8915,66.9127,36544.0
2016-06-15 15:30:00,94.7,94.75,94.04,94.18,212299.0,66.9127,66.948,66.4464,66.5453,212299.0
2016-06-16 09:30:00,93.83,94.21,93.5,93.7,164650.0,66.298,66.5665,66.0648,66.2061,164650.0
2016-06-16 10:00:00,93.71,94.11,93.66,94.09,50528.0,66.2132,66.4958,66.1779,66.4817,50528.0
2016-06-16 10:30:00,94.06,94.06,93.82,93.98,88832.0,66.4605,66.4605,66.2909,66.404,88832.0
2016-06-16 11:00:00,93.99,94.28,93.91,94.28,119724.0,66.411,66.6159,66.3545,66.6159,119724.0
2016-06-16 11:30:00,94.31,94.36,94.12,94.23,54807.0,66.6371,66.6725,66.5029,66.5806,54807.0
2016-06-16 12:00:00,94.23,94.48,94.11,94.43,37905.0,66.5806,66.7573,66.4958,66.7219,37905.0
2016-06-16 12:30:00,94.43,94.46,94.13,94.23,144985.0,66.7219,66.7431,66.51,66.5806,144985.0
2016-06-16 13:00:00,94.25,94.44,94.23,94.27,55112.0,66.5948,66.729,66.5806,66.6089,55112.0
2016-06-16 13:30:00,94.29,94.3,94.12,94.24,39117.0,66.623,66.6301,66.5029,66.5877,39117.0
2016-06-16 14:00:00,94.22,94.71,94.22,94.62,76821.0,66.5736,66.9198,66.5736,66.8562,76821.0
2016-06-16 14:30:00,94.63,94.9,94.63,94.79,67942.0,66.8632,67.054,66.8632,66.9763,67942.0
2016-06-16 15:00:00,94.79,95.12,94.78,95.11,124048.0,66.9763,67.2095,66.9692,67.2024,124048.0
2016-06-16 15:30:00,95.1,95.26,95.06,95.17,322590.0,67.1953,67.3084,67.1671,67.2448,322590.0
2016-06-17 09:30:00,95.16,95.48,94.59,94.77,239405.0,67.2377,67.4638,66.835,66.9622,239405.0
2016-06-17 10:00:00,94.77,95.06,94.61,94.98,64859.0,66.9622,67.1671,66.8491,67.1106,64859.0
2016-06-17 10:30:00,94.96,94.96,94.6,94.68,57654.0,67.0964,67.0964,66.8421,66.8986,57654.0
2016-06-17 11:00:00,94.68,94.71,94.05,94.08,78069.0,66.8986,66.9198,66.4534,66.4746,78069.0
2016-06-17 11:30:00,94.08,94.31,94.01,94.21,50097.0,66.4746,66.6371,66.4252,66.5665,50097.0
2016-06-17 12:00:00,94.23,94.51,94.23,94.31,44178.0,66.5806,66.7785,66.5806,66.6371,44178.0
2016-06-17 12:30:00,94.31,94.31,93.92,94.06,27139.0,66.6371,66.6371,66.3616,66.4605,27139.0
2016-06-17 13:00:00,94.08,94.17,94.01,94.07,23147.0,66.4746,66.5382,66.4252,66.4676,23147.0
2016-06-17 13:30:00,94.08,94.21,94.03,94.15,33480.0,66.4746,66.5665,66.4393,66.5241,33480.0
2016-06-17 14:00:00,94.12,94.21,94.09,94.18,34777.0,66.5029,66.5665,66.4817,66.5453,34777.0
2016-06-17 14:30:00,94.17,94.39,94.15,94.35,39738.0,66.5382,66.6937,66.5241,66.6654,39738.0
2016-06-17 15:00:00,94.35,94.39,94.2,94.22,45287.0,66.6654,66.6937,66.5594,66.5736,45287.0
2016-06-17 15:30:00,94.22,94.29,94.09,94.09,170045.0,66.5736,66.623,66.4817,66.4817,170045.0
2016-06-20 09:30:00,95.15,95.6,94.83,95.04,84010.0,67.2307,67.5486,67.0046,67.1529,84010.0
2016-06-20 10:00:00,95.05,95.24,95.04,95.19,53241.0,67.16,67.2943,67.1529,67.2589,53241.0
2016-06-20 10:30:00,95.2,95.26,94.85,94.85,110343.0,67.266,67.3084,67.0187,67.0187,110343.0
2016-06-20 11:00:00,94.86,94.95,94.7,94.78,80472.0,67.0258,67.0894,66.9127,66.9692,80472.0
2016-06-20 11:30:00,94.77,94.81,94.42,94.64,46445.0,66.9622,66.9904,66.7149,66.8703,46445.0
2016-06-20 12:00:00,94.66,94.76,94.58,94.64,50312.0,66.8844,66.9551,66.8279,66.8703,50312.0
2016-06-20 12:30:00,94.66,94.76,94.63,94.7,31498.0,66.8844,66.9551,66.8632,66.9127,31498.0
2016-06-20 13:00:00,94.71,94.73,94.49,94.5,30639.0,66.9198,66.9339,66.7643,66.7714,30639.0
2016-06-20 13:30:00,94.51,94.73,94.51,94.71,32335.0,66.7785,66.9339,66.7785,66.9198,32335.0
2016-06-20 14:00:00,94.69,94.77,94.6,94.65,45180.0,66.9056,66.9622,66.8421,66.8774,45180.0
2016-06-20 14:30:00,94.63,94.74,94.59,94.71,31866.0,66.8632,66.941,66.835,66.9198,31866.0
2016-06-20 15:00:00,94.72,94.77,94.36,94.37,45424.0,66.9268,66.9622,66.6725,66.6795,45424.0
2016-06-20 15:30:00,94.38,94.41,94.0,94.03,296099.0,66.6866,66.7078,66.4181,66.4393,296099.0
2016-06-21 09:30:00,94.41,94.75,94.1,94.63,57792.0,66.7078,66.948,66.4888,66.8632,57792.0
2016-06-21 10:00:00,94.62,94.62,94.17,94.34,103199.0,66.8562,66.8562,66.5382,66.6583,103199.0
2016-06-21 10:30:00,94.35,94.48,94.18,94.19,73996.0,66.6654,66.7573,66.5453,66.5524,73996.0
2016-06-21 11:00:00,94.18,94.29,93.9,93.92,109144.0,66.5453,66.623,66.3474,66.3616,109144.0
2016-06-21 11:30:00,93.91,93.98,93.84,93.97,57553.0,66.3545,66.404,66.3051,66.3969,57553.0
2016-06-21 12:00:00,93.97,94.11,93.92,94.06,74277.0,66.3969,66.4958,66.3616,66.4605,74277.0
2016-06-21 12:30:00,94.06,94.08,93.82,93.85,67825.0,66.4605,66.4746,66.2909,66.3121,67825.0
2016-06-21 13:00:00,93.87,93.93,93.72,93.74,63725.0,66.3263,66.3686,66.2203,66.2344,63725.0
2016-06-21 13:30:00,93.74,93.82,93.59,93.72,67788.0,66.2344,66.2909,66.1284,66.2203,67788.0
2016-06-21 14:00:00,93.72,93.91,93.64,93.79,104376.0,66.2203,66.3545,66.1637,66.2697,104376.0
2016-06-21 14:30:00,93.79,93.81,93.64,93.68,100208.0,66.2697,66.2839,66.1637,66.192,100208.0
2016-06-21 15:00:00,93.68,93.75,93.58,93.64,102086.0,66.192,66.2415,66.1213,66.1637,102086.0
2016-06-21 15:30:00,93.63,93.66,93.49,93.52,322422.0,66.1567,66.1779,66.0578,66.079,322422.0
2016-06-22 09:30:00,93.81,93.94,93.38,93.93,116937.0,66.2839,66.3757,65.98,66.3686,116937.0
2016-06-22 10:00:00,93.91,94.3,93.89,94.28,122284.0,66.3545,66.6301,66.3404,66.6159,122284.0
2016-06-22 10:30:00,94.27,94.34,94.05,94.08,34099.0,66.6089,66.6583,66.4534,66.4746,34099.0
2016-06-22 11:00:00,94.08,94.16,93.9,94.14,62228.0,66.4746,66.5312,66.3474,66.517,62228.0
2016-06-22 11:30:00,94.13,94.26,94.0,94.18,44844.0,66.51,66.6018,66.4181,66.5453,44844.0
2016-06-22 12:00:00,94.18,94.2,93.92,93.99,32292.0,66.5453,66.5594,66.3616,66.411,32292.0
2016-06-22 12:30:00,94.02,94.18,94.0,94.15,28549.0,66.4322,66.5453,66.4181,66.5241,28549.0
2016-06-22 13:00:00,94.15,94.15,94.0,94.1,42687.0,66.5241,66.5241,66.4181,66.4888,42687.0
2016-06-22 13:30:00,94.09,94.34,94.08,94.25,38546.0,66.4817,66.6583,66.4746,66.5948,38546.0
2016-06-22 14:00:00,94.25,94.35,94.19,94.22,47593.0,66.5948,66.6654,66.5524,66.5736,47593.0
2016-06-22 14:30:00,94.21,94.26,94.11,94.15,37799.0,66.5665,66.6018,66.4958,66.5241,37799.0
2016-06-22 15:00:00,94.14,94.3,94.01,94.02,40262.0,66.517,66.6301,66.4252,66.4322,40262.0
2016-06-22 15:30:00,94.01,94.14,93.89,94.05,127671.0,66.4252,66.517,66.3404,66.4534,127671.0
2016-06-23 09:30:00,94.77,95.34,94.24,95.04,99031.0,66.9622,67.3649,66.5877,67.1529,99031.0
2016-06-23 10:00:00,95.07,95.36,95.0,95.17,46427.0,67.1741,67.379,67.1247,67.2448,46427.0
2016-06-23 10:30:00,95.12,95.31,94.97,95.27,50646.0,67.2095,67.3437,67.1035,67.3155,50646.0
2016-06-23 11:00:00,95.27,95.45,95.23,95.37,55000.0,67.3155,67.4426,67.2872,67.3861,55000.0
2016-06-23 11:30:00,95.38,95.44,95.33,95.35,46782.0,67.3932,67.4356,67.3579,67.372,46782.0
2016-06-23 12:00:00,95.38,95.53,95.31,95.46,84345.0,67.3932,67.4992,67.3437,67.4497,84345.0
2016-06-23 12:30:00,95.45,95.46,95.31,95.43,35491.0,67.4426,67.4497,67.3437,67.4285,35491.0
2016-06-23 13:00:00,95.44,95.5,95.33,95.41,43118.0,67.4356,67.478,67.3579,67.4144,43118.0
2016-06-23 13:30:00,95.43,95.53,95.41,95.52,68926.0,67.4285,67.4992,67.4144,67.4921,68926.0
2016-06-23 14:00:00,95.52,95.66,95.47,95.6,73571.0,67.4921,67.591,67.4568,67.5486,73571.0
2016-06-23 14:30:00,95.59,95.92,95.59,95.89,78792.0,67.5416,67.7747,67.5416,67.7535,78792.0
2016-06-23 15:00:00,95.89,95.9,95.75,95.81,97136.0,67.7535,67.7606,67.6546,67.697,97136.0
2016-06-23 15:30:00,95.8,96.22,95.79,96.16,325774.0,67.6899,67.9867,67.6829,67.9443,325774.0
2016-06-24 09:30:00,95.0,96.58,94.61,96.51,418850.0,67.1247,68.2411,66.8491,68.1916,418850.0
2016-06-24 10:00:00,96.45,97.85,96.42,97.57,480683.0,68.1492,69.1384,68.128,68.9406,480683.0
2016-06-24 10:30:00,97.58,97.59,96.93,96.97,240221.0,68.9476,68.9547,68.4884,68.5166,240221.0
2016-06-24 11:00:00,96.97,97.29,96.88,97.2,175900.0,68.5166,68.7427,68.453,68.6791,175900.0
2016-06-24 11:30:00,97.19,97.37,96.98,97.26,159318.0,68.6721,68.7993,68.5237,68.7215,159318.0
2016-06-24 12:00:00,97.26,97.32,96.89,97.25,139616.0,68.7215,68.7639,68.4601,68.7145,139616.0
2016-06-24 12:30:00,97.25,97.29,96.91,97.01,208451.0,68.7145,68.7427,68.4742,68.5449,208451.0
2016-06-24 13:00:00,96.99,97.22,96.88,97.07,135659.0,68.5308,68.6933,68.453,68.5873,135659.0
2016-06-24 13:30:00,97.05,97.5,97.04,97.39,98493.0,68.5732,68.8911,68.5661,68.8134,98493.0
2016-06-24 14:00:00,97.4,97.45,97.0,97.03,153940.0,68.8205,68.8558,68.5378,68.559,153940.0
2016-06-24 14:30:00,97.01,97.49,96.74,97.18,205854.0,68.5449,68.8841,68.3541,68.665,205854.0
2016-06-24 15:00:00,97.17,97.29,96.73,97.19,399751.0,68.658,68.7427,68.3471,68.6721,399751.0
2016-06-24 15:30:00,97.19,97.51,96.81,96.91,833205.0,68.6721,68.8982,68.4036,68.4742,833205.0
2016-06-27 09:30:00,96.13,96.9,95.47,95.6,281330.0,67.9231,68.4672,67.4568,67.5486,281330.0
2016-06-27 10:00:00,95.59,95.62,94.27,94.37,203015.0,67.5416,67.5628,66.6089,66.6795,203015.0
2016-06-27 10:30:00,94.38,94.62,93.63,93.66,190338.0,66.6866,66.8562,66.1567,66.1779,190338.0
2016-06-27 11:00:00,93.66,93.79,92.8,93.06,233072.0,66.1779,66.2697,65.5702,65.7539,233072.0
2016-06-27 11:30:00,93.07,93.22,92.85,93.05,215913.0,65.761,65.867,65.6055,65.7469,215913.0
2016-06-27 12:00:00,93.04,93.73,93.03,93.66,170995.0,65.7398,66.2273,65.7327,66.1779,170995.0
2016-06-27 12:30:00,93.66,93.69,92.98,93.22,136228.0,66.1779,66.1991,65.6974,65.867,136228.0
2016-06-27 13:00:00,93.24,93.7,93.23,93.64,128312.0,65.8811,66.2061,65.874,66.1637,128312.0
2016-06-27 13:30:00,93.62,93.71,93.07,93.37,141180.0,66.1496,66.2132,65.761,65.973,141180.0
2016-06-27 14:00:00,93.35,93.4,92.67,93.08,192700.0,65.9588,65.9942,65.4784,65.7681,192700.0
2016-06-27 14:30:00,93.09,93.2,92.42,92.59,203198.0,65.7751,65.8528,65.3017,65.4218,203198.0
2016-06-27 15:00:00,92.59,92.89,92.47,92.59,218641.0,65.4218,65.6338,65.337,65.4218,218641.0
2016-06-27 15:30:00,92.58,93.22,92.54,92.96,565044.0,65.4148,65.867,65.3865,65.6833,565044.0
2016-06-28 09:30:00,93.28,93.89,92.29,93.17,150571.0,65.9094,66.3404,65.2099,65.8316,150571.0
2016-06-28 10:00:00,93.21,93.46,93.02,93.17,80369.0,65.8599,66.0366,65.7257,65.8316,80369.0
2016-06-28 10:30:00,93.17,93.36,93.04,93.21,65018.0,65.8316,65.9659,65.7398,65.8599,65018.0
2016-06-28 11:00:00,93.21,93.4,93.04,93.39,104058.0,65.8599,65.9942,65.7398,65.9871,104058.0
2016-06-28 11:30:00,93.39,93.84,93.38,93.64,52639.0,65.9871,66.3051,65.98,66.1637,52639.0
2016-06-28 12:00:00,93.65,93.69,93.4,93.5,34179.0,66.1708,66.1991,65.9942,66.0648,34179.0
2016-06-28 12:30:00,93.54,93.78,93.52,93.68,44775.0,66.0931,66.2627,66.079,66.192,44775.0
2016-06-28 13:00:00,93.69,93.86,93.51,93.56,57915.0,66.1991,66.3192,66.0719,66.1072,57915.0
2016-06-28 13:30:00,93.59,93.59,93.37,93.49,48425.0,66.1284,66.1284,65.973,66.0578,48425.0
2016-06-28 14:00:00,93.48,93.56,93.25,93.4,75283.0,66.0507,66.1072,65.8882,65.9942,75283.0
2016-06-28 14:30:00,93.4,94.16,93.39,94.13,74331.0,65.9942,66.5312,65.9871,66.51,74331.0
2016-06-28 15:00:00,94.12,94.14,93.71,93.87,111907.0,66.5029,66.517,66.2132,66.3263,111907.0
2016-06-28 15:30:00,93.86,94.24,93.72,94.22,272913.0,66.3192,66.5877,66.2203,66.5736,272913.0
2016-06-29 09:30:00,94.59,95.14,94.5,94.71,54772.0,66.835,67.2236,66.7714,66.9198,54772.0
2016-06-29 10:00:00,94.71,95.44,94.68,95.4,49339.0,66.9198,67.4356,66.8986,67.4073,49339.0
2016-06-29 10:30:00,95.39,95.52,95.09,95.15,39455.0,67.4002,67.4921,67.1883,67.2307,39455.0
2016-06-29 11:00:00,95.19,95.47,95.14,95.44,30344.0,67.2589,67.4568,67.2236,67.4356,30344.0
2016-06-29 11:30:00,95.48,95.57,95.4,95.47,33365.0,67.4638,67.5274,67.4073,67.4568,33365.0
2016-06-29 12:00:00,95.44,95.47,95.36,95.39,31859.0,67.4356,67.4568,67.379,67.4002,31859.0
2016-06-29 12:30:00,95.38,95.39,95.29,95.33,16783.0,67.3932,67.4002,67.3296,67.3579,16783.0
2016-06-29 13:00:00,95.33,95.52,95.32,95.44,36724.0,67.3579,67.4921,67.3508,67.4356,36724.0
2016-06-29 13:30:00,95.43,95.55,95.37,95.52,32704.0,67.4285,67.5133,67.3861,67.4921,32704.0
2016-06-29 14:00:00,95.51,95.7,95.44,95.7,39187.0,67.485,67.6193,67.4356,67.6193,39187.0
2016-06-29 14:30:00,95.71,96.06,95.71,96.05,70653.0,67.6264,67.8737,67.6264,67.8666,70653.0
2016-06-29 15:00:00,96.03,96.17,95.91,96.03,75928.0,67.8525,67.9514,67.7677,67.8525,75928.0
2016-06-29 15:30:00,96.02,96.12,95.88,96.09,224193.0,67.8454,67.916,67.7465,67.8948,224193.0
2016-06-30 09:30:00,96.55,96.76,95.9,96.46,131457.0,68.2199,68.3683,67.7606,68.1563,131457.0
2016-06-30 10:00:00,96.49,96.63,96.27,96.62,87257.0,68.1775,68.2764,68.022,68.2693,87257.0
2016-06-30 10:30:00,96.63,97.09,96.47,96.83,79370.0,68.2764,68.6014,68.1633,68.4177,79370.0
2016-06-30 11:00:00,96.79,97.0,96.44,96.5,95654.0,68.3895,68.5378,68.1422,68.1845,95654.0
2016-06-30 11:30:00,96.52,96.7,96.47,96.54,96049.0,68.1987,68.3259,68.1633,68.2128,96049.0
2016-06-30 12:00:00,96.51,97.04,96.49,97.0,92743.0,68.1916,68.5661,68.1775,68.5378,92743.0
2016-06-30 12:30:00,96.99,97.18,96.95,97.18,100706.0,68.5308,68.665,68.5025,68.665,100706.0
2016-06-30 13:00:00,97.19,97.25,97.03,97.12,111119.0,68.6721,68.7145,68.559,68.6226,111119.0
2016-06-30 13:30:00,97.12,97.23,97.01,97.23,113427.0,68.6226,68.7003,68.5449,68.7003,113427.0
2016-06-30 14:00:00,97.23,97.31,97.16,97.22,109486.0,68.7003,68.7569,68.6509,68.6933,109486.0
2016-06-30 14:30:00,97.22,97.29,97.04,97.1,86966.0,68.6933,68.7427,68.5661,68.6085,86966.0
2016-06-30 15:00:00,97.1,97.14,96.99,97.06,117505.0,68.6085,68.6368,68.5308,68.5802,117505.0
2016-06-30 15:30:00,97.07,97.47,96.88,97.4,482963.0,68.5873,68.8699,68.453,68.8205,482963.0
2016-07-01 09:30:00,97.01,97.37,96.48,97.37,109566.0,68.5449,68.7993,68.1704,68.7993,109566.0
2016-07-01 10:00:00,97.28,97.42,97.06,97.33,70260.0,68.7357,68.8346,68.5802,68.771,70260.0
2016-07-01 10:30:00,97.31,97.56,97.3,97.33,68528.0,68.7569,68.9335,68.7498,68.771,68528.0
2016-07-01 11:00:00,97.3,97.36,97.05,97.18,63408.0,68.7498,68.7922,68.5732,68.665,63408.0
2016-07-01 11:30:00,97.17,97.25,96.75,96.76,68286.0,68.658,68.7145,68.3612,68.3683,68286.0
2016-07-01 12:00:00,96.76,96.94,96.44,96.46,59555.0,68.3683,68.4954,68.1422,68.1563,59555.0
2016-07-01 12:30:00,96.44,96.51,96.13,96.16,93343.0,68.1422,68.1916,67.9231,67.9443,93343.0
2016-07-01 13:00:00,96.15,96.33,96.06,96.09,65684.0,67.9372,68.0644,67.8737,67.8948,65684.0
2016-07-01 13:30:00,96.1,96.24,96.04,96.06,42025.0,67.9019,68.0008,67.8595,67.8737,42025.0
2016-07-01 14:00:00,96.07,96.32,96.01,96.31,149992.0,67.8807,68.0574,67.8383,68.0503,149992.0
2016-07-01 14:30:00,96.31,96.35,96.1,96.24,56314.0,68.0503,68.0786,67.9019,68.0008,56314.0
2016-07-01 15:00:00,96.27,96.52,96.22,96.27,77821.0,68.022,68.1987,67.9867,68.022,77821.0
2016-07-01 15:30:00,96.28,96.39,96.16,96.33,271409.0,68.0291,68.1068,67.9443,68.0644,271409.0
2016-07-05 09:30:00,96.33,96.42,95.6,96.25,94684.0,68.0644,68.128,67.5486,68.0079,94684.0
2016-07-05 10:00:00,96.27,96.85,96.24,96.77,128106.0,68.022,68.4318,68.0008,68.3753,128106.0
2016-07-05 10:30:00,96.75,97.35,96.67,97.26,160267.0,68.3612,68.7851,68.3047,68.7215,160267.0
2016-07-05 11:00:00,97.25,97.64,97.06,97.52,145962.0,68.7145,68.99,68.5802,68.9053,145962.0
2016-07-05 11:30:00,97.52,97.63,97.4,97.63,101349.0,68.9053,68.983,68.8205,68.983,101349.0
2016-07-05 12:00:00,97.63,97.66,97.36,97.61,78716.0,68.983,69.0042,68.7922,68.9688,78716.0
2016-07-05 12:30:00,97.61,97.67,97.54,97.62,59032.0,68.9688,69.0112,68.9194,68.9759,59032.0
2016-07-05 13:00:00,97.61,97.61,97.43,97.47,63396.0,68.9688,68.9688,68.8417,68.8699,63396.0
2016-07-05 13:30:00,97.46,97.46,97.08,97.09,78573.0,68.8629,68.8629,68.5944,68.6014,78573.0
2016-07-05 14:00:00,97.09,97.42,96.99,97.33,92851.0,68.6014,68.8346,68.5308,68.771,92851.0
2016-07-05 14:30:00,97.33,97.41,97.27,97.38,99302.0,68.771,68.8275,68.7286,68.8063,99302.0
2016-07-05 15:00:00,97.38,97.66,97.34,97.63,89615.0,68.8063,69.0042,68.7781,68.983,89615.0
2016-07-05 15:30:00,97.64,97.99,97.59,97.88,388414.0,68.99,69.2373,68.9547,69.1596,388414.0
2016-07-06 09:30:00,97.95,98.09,97.61,97.82,148306.0,69.2091,69.308,68.9688,69.1172,148306.0
2016-07-06 10:00:00,97.84,98.26,97.82,97.82,78610.0,69.1314,69.4281,69.1172,69.1172,78610.0
2016-07-06 10:30:00,97.81,98.07,97.76,98.04,48223.0,69.1102,69.2939,69.0748,69.2727,48223.0
2016-07-06 11:00:00,98.07,98.1,97.72,97.72,50446.0,69.2939,69.3151,69.0466,69.0466,50446.0
2016-07-06 11:30:00,97.7,97.89,97.64,97.78,33374.0,69.0324,69.1667,68.99,69.089,33374.0
2016-07-06 12:00:00,97.78,97.96,97.77,97.94,39450.0,69.089,69.2161,69.0819,69.202,39450.0
2016-07-06 12:30:00,97.93,98.11,97.85,98.1,28094.0,69.1949,69.3221,69.1384,69.3151,28094.0
2016-07-06 13:00:00,98.11,98.17,98.04,98.15,35688.0,69.3221,69.3645,69.2727,69.3504,35688.0
2016-07-06 13:30:00,98.16,98.25,98.07,98.1,40071.0,69.3575,69.4211,69.2939,69.3151,40071.0
2016-07-06 14:00:00,98.11,98.32,98.02,98.28,65242.0,69.3221,69.4705,69.2585,69.4422,65242.0
2016-07-06 14:30:00,98.28,98.42,98.23,98.32,53472.0,69.4422,69.5412,69.4069,69.4705,53472.0
2016-07-06 15:00:00,98.33,98.35,98.01,98.02,62129.0,69.4776,69.4917,69.2515,69.2585,62129.0
2016-07-06 15:30:00,98.01,98.17,98.01,98.12,166878.0,69.2515,69.3645,69.2515,69.3292,166878.0
2016-07-07 09:30:00,98.14,98.57,98.03,98.57,62202.0,69.3433,69.6472,69.2656,69.6472,62202.0
2016-07-07 10:00:00,98.55,98.79,98.36,98.46,77648.0,69.633,69.8026,69.4988,69.5694,77648.0
2016-07-07 10:30:00,98.44,98.5,98.14,98.19,30556.0,69.5553,69.5977,69.3433,69.3787,30556.0
2016-07-07 11:00:00,98.19,98.24,97.79,97.89,31354.0,69.3787,69.414,69.096,69.1667,31354.0
2016-07-07 11:30:00,97.89,97.89,97.65,97.68,83068.0,69.1667,69.1667,68.9971,69.0183,83068.0
2016-07-07 12:00:00,97.68,97.92,97.68,97.74,38611.0,69.0183,69.1879,69.0183,69.0607,38611.0
2016-07-07 12:30:00,97.77,97.8,97.36,97.39,52087.0,69.0819,69.1031,68.7922,68.8134,52087.0
2016-07-07 13:00:00,97.4,97.53,97.37,97.45,36754.0,68.8205,68.9123,68.7993,68.8558,36754.0
2016-07-07 13:30:00,97.45,97.48,97.29,97.37,32344.0,68.8558,68.877,68.7427,68.7993,32344.0
2016-07-07 14:00:00,97.37,97.6,97.33,97.46,52724.0,68.7993,68.9618,68.771,68.8629,52724.0
2016-07-07 14:30:00,97.48,97.54,97.4,97.45,92785.0,68.877,68.9194,68.8205,68.8558,92785.0
2016-07-07 15:00:00,97.47,97.94,97.36,97.94,94536.0,68.8699,69.202,68.7922,69.202,94536.0
2016-07-07 15:30:00,97.92,98.18,97.86,98.15,184732.0,69.1879,69.3716,69.1455,69.3504,184732.0
2016-07-08 09:30:00,98.65,99.5,98.41,99.42,107778.0,69.7037,70.3043,69.5341,70.2477,107778.0
2016-07-08 10:00:00,99.48,99.71,99.3,99.52,151650.0,70.2901,70.4527,70.163,70.3184,151650.0
2016-07-08 10:30:00,99.5,99.66,99.3,99.38,73077.0,70.3043,70.4173,70.163,70.2195,73077.0
2016-07-08 11:00:00,99.38,99.6,99.2,99.4,70116.0,70.2195,70.3749,70.0923,70.2336,70116.0
2016-07-08 11:30:00,99.39,99.53,99.33,99.43,49093.0,70.2265,70.3255,70.1842,70.2548,49093.0
2016-07-08 12:00:00,99.41,99.47,99.2,99.22,33561.0,70.2407,70.2831,70.0923,70.1064,33561.0
2016-07-08 12:30:00,99.21,99.23,99.1,99.1,30228.0,70.0994,70.1135,70.0216,70.0216,30228.0
2016-07-08 13:00:00,99.1,99.15,99.02,99.1,38309.0,70.0216,70.057,69.9651,70.0216,38309.0
2016-07-08 13:30:00,99.1,99.1,98.93,98.96,47141.0,70.0216,70.0216,69.9015,69.9227,47141.0
2016-07-08 14:00:00,98.97,99.03,98.92,98.97,58431.0,69.9298,69.9722,69.8945,69.9298,58431.0
2016-07-08 14:30:00,98.96,99.07,98.91,98.95,68255.0,69.9227,70.0004,69.8874,69.9157,68255.0
2016-07-08 15:00:00,98.96,98.97,98.73,98.77,111035.0,69.9227,69.9298,69.7602,69.7885,111035.0
2016-07-08 15:30:00,98.77,98.98,98.75,98.88,215456.0,69.7885,69.9369,69.7743,69.8662,215456.0
2016-07-11 09:30:00,99.47,99.61,98.85,98.96,68794.0,70.2831,70.382,69.845,69.9227,68794.0
2016-07-11 10:00:00,98.96,99.15,98.8,98.84,43213.0,69.9227,70.057,69.8097,69.8379,43213.0
2016-07-11 10:30:00,98.87,99.27,98.87,99.21,23672.0,69.8591,70.1418,69.8591,70.0994,23672.0
2016-07-11 11:00:00,99.2,99.34,98.97,99.01,68652.0,70.0923,70.1912,69.9298,69.9581,68652.0
2016-07-11 11:30:00,99.01,99.12,98.94,98.97,51872.0,69.9581,70.0358,69.9086,69.9298,51872.0
2016-07-11 12:00:00,98.99,99.07,98.94,99.0,41796.0,69.9439,70.0004,69.9086,69.951,41796.0
2016-07-11 12:30:00,99.01,99.16,98.99,99.08,64615.0,69.9581,70.064,69.9439,70.0075,64615.0
2016-07-11 13:00:00,99.07,99.28,99.03,99.14,93674.0,70.0004,70.1488,69.9722,70.0499,93674.0
2016-07-11 13:30:00,99.14,99.32,99.13,99.19,29073.0,70.0499,70.1771,70.0428,70.0852,29073.0
2016-07-11 14:00:00,99.22,99.23,99.13,99.16,33519.0,70.1064,70.1135,70.0428,70.064,33519.0
2016-07-11 14:30:00,99.14,99.18,99.1,99.14,34071.0,70.0499,70.0782,70.0216,70.0499,34071.0
2016-07-11 15:00:00,99.14,99.46,99.14,99.38,80282.0,70.0499,70.276,70.0499,70.2195,80282.0
2016-07-11 15:30:00,99.36,99.45,99.28,99.36,181350.0,70.2054,70.2689,70.1488,70.2054,181350.0
2016-07-12 09:30:00,100.0,100.22,99.5,99.68,125094.0,70.6576,70.813,70.3043,70.4315,125094.0
2016-07-12 10:00:00,99.74,99.79,99.43,99.68,79324.0,70.4739,70.5092,70.2548,70.4315,79324.0
2016-07-12 10:30:00,99.66,99.81,99.53,99.81,50203.0,70.4173,70.5233,70.3255,70.5233,50203.0
2016-07-12 11:00:00,99.81,99.98,99.8,99.91,69653.0,70.5233,70.6434,70.5162,70.594,69653.0
2016-07-12 11:30:00,99.92,99.95,99.72,99.76,62114.0,70.601,70.6222,70.4597,70.488,62114.0
2016-07-12 12:00:00,99.76,99.85,99.71,99.83,73349.0,70.488,70.5516,70.4527,70.5374,73349.0
2016-07-12 12:30:00,99.84,99.89,99.75,99.84,26117.0,70.5445,70.5798,70.4809,70.5445,26117.0
2016-07-12 13:00:00,99.83,99.9,99.76,99.89,38988.0,70.5374,70.5869,70.488,70.5798,38988.0
2016-07-12 13:30:00,99.9,99.99,99.87,99.96,68573.0,70.5869,70.6505,70.5657,70.6293,68573.0
2016-07-12 14:00:00,99.95,99.98,99.88,99.88,42310.0,70.6222,70.6434,70.5728,70.5728,42310.0
2016-07-12 14:30:00,99.88,99.93,99.76,99.76,39772.0,70.5728,70.6081,70.488,70.488,39772.0
2016-07-12 15:00:00,99.77,99.8,99.6,99.62,103860.0,70.495,70.5162,70.3749,70.3891,103860.0
2016-07-12 15:30:00,99.62,99.83,99.6,99.77,156102.0,70.3891,70.5374,70.3749,70.495,156102.0
2016-07-13 09:30:00,99.79,99.91,99.23,99.5,42201.0,70.5092,70.594,70.1135,70.3043,42201.0
2016-07-13 10:00:00,99.53,99.61,99.26,99.61,26180.0,70.3255,70.382,70.1347,70.382,26180.0
2016-07-13 10:30:00,99.66,99.76,99.49,99.59,48474.0,70.4173,70.488,70.2972,70.3679,48474.0
2016-07-13 11:00:00,99.59,99.91,99.59,99.85,78707.0,70.3679,70.594,70.3679,70.5516,78707.0
2016-07-13 11:30:00,99.87,99.87,99.37,99.41,35989.0,70.5657,70.5657,70.2124,70.2407,35989.0
2016-07-13 12:00:00,99.4,99.58,99.38,99.54,49152.0,70.2336,70.3608,70.2195,70.3325,49152.0
2016-07-13 12:30:00,99.54,99.7,99.52,99.64,76175.0,70.3325,70.4456,70.3184,70.4032,76175.0
2016-07-13 13:00:00,99.64,99.73,99.63,99.65,52763.0,70.4032,70.4668,70.3961,70.4103,52763.0
2016-07-13 13:30:00,99.66,99.74,99.57,99.63,51538.0,70.4173,70.4739,70.3537,70.3961,51538.0
2016-07-13 14:00:00,99.64,99.93,99.61,99.92,78030.0,70.4032,70.6081,70.382,70.601,78030.0
2016-07-13 14:30:00,99.9,99.92,99.77,99.81,41043.0,70.5869,70.601,70.495,70.5233,41043.0
2016-07-13 15:00:00,99.82,99.87,99.66,99.7,47578.0,70.5304,70.5657,70.4173,70.4456,47578.0
2016-07-13 15:30:00,99.69,99.85,99.68,99.69,134887.0,70.4385,70.5516,70.4315,70.4385,134887.0
2016-07-14 09:30:00,100.7,100.78,100.29,100.7,89124.0,71.1522,71.2087,70.8625,71.1522,89124.0
2016-07-14 10:00:00,100.7,100.8,100.54,100.74,62274.0,71.1522,71.2228,71.0391,71.1804,62274.0
2016-07-14 10:30:00,100.72,100.77,100.61,100.72,32969.0,71.1663,71.2016,71.0886,71.1663,32969.0
2016-07-14 11:00:00,100.72,100.8,100.61,100.63,31589.0,71.1663,71.2228,71.0886,71.1027,31589.0
2016-07-14 11:30:00,100.63,100.63,100.35,100.47,22995.0,71.1027,71.1027,70.9049,70.9897,22995.0
2016-07-14 12:00:00,100.49,100.55,100.23,100.41,34679.0,71.0038,71.0462,70.8201,70.9473,34679.0
2016-07-14 12:30:00,100.41,100.58,100.4,100.54,16832.0,70.9473,71.0674,70.9402,71.0391,16832.0
2016-07-14 13:00:00,100.54,100.54,100.42,100.53,26231.0,71.0391,71.0391,70.9543,71.032,26231.0
2016-07-14 13:30:00,100.52,100.7,100.52,100.66,32124.0,71.025,71.1522,71.025,71.1239,32124.0
2016-07-14 14:00:00,100.68,100.95,100.67,100.94,43569.0,71.138,71.3288,71.131,71.3217,43569.0
2016-07-14 14:30:00,100.96,101.05,100.93,101.05,59320.0,71.3359,71.3995,71.3147,71.3995,59320.0
2016-07-14 15:00:00,101.04,101.21,101.02,101.11,75656.0,71.3924,71.5125,71.3783,71.4419,75656.0
2016-07-14 15:30:00,101.12,101.37,101.11,101.29,324951.0,71.4489,71.6256,71.4419,71.569,324951.0
2016-07-15 09:30:00,101.67,101.78,100.86,101.05,193397.0,71.8375,71.9153,71.2652,71.3995,193397.0
2016-07-15 10:00:00,101.04,101.15,100.92,101.03,44070.0,71.3924,71.4701,71.3076,71.3853,44070.0
2016-07-15 10:30:00,101.04,101.14,100.91,101.14,35810.0,71.3924,71.4631,71.3005,71.4631,35810.0
2016-07-15 11:00:00,101.15,101.29,101.07,101.16,56602.0,71.4701,71.569,71.4136,71.4772,56602.0
2016-07-15 11:30:00,101.16,101.19,101.08,101.1,33260.0,71.4772,71.4984,71.4207,71.4348,33260.0
2016-07-15 12:00:00,101.1,101.37,101.09,101.34,32764.0,71.4348,71.6256,71.4277,71.6044,32764.0
2016-07-15 12:30:00,101.34,101.35,101.1,101.22,32945.0,71.6044,71.6114,71.4348,71.5196,32945.0
2016-07-15 13:00:00,101.23,101.54,101.22,101.46,49337.0,71.5266,71.7457,71.5196,71.6892,49337.0
2016-07-15 13:30:00,101.48,101.8,101.47,101.75,53499.0,71.7033,71.9294,71.6962,71.8941,53499.0
2016-07-15 14:00:00,101.77,101.81,101.55,101.8,93146.0,71.9082,71.9365,71.7528,71.9294,93146.0
2016-07-15 14:30:00,101.79,102.13,101.79,102.05,167860.0,71.9223,72.1626,71.9223,72.106,167860.0
2016-07-15 15:00:00,102.04,102.25,101.99,102.21,129103.0,72.099,72.2474,72.0636,72.2191,129103.0
2016-07-15 15:30:00,102.22,102.29,101.82,101.82,368830.0,72.2262,72.2756,71.9435,71.9435,368830.0
2016-07-18 09:30:00,101.67,102.28,101.35,101.46,79191.0,71.8375,72.2686,71.6114,71.6892,79191.0
2016-07-18 10:00:00,101.43,101.67,101.3,101.65,52098.0,71.668,71.8375,71.5761,71.8234,52098.0
2016-07-18 10:30:00,101.64,101.77,101.52,101.55,29501.0,71.8163,71.9082,71.7316,71.7528,29501.0
2016-07-18 11:00:00,101.54,101.65,101.28,101.28,30165.0,71.7457,71.8234,71.562,71.562,30165.0
2016-07-18 11:30:00,101.29,101.53,101.29,101.47,28600.0,71.569,71.7386,71.569,71.6962,28600.0
2016-07-18 12:00:00,101.45,101.55,101.36,101.55,31233.0,71.6821,71.7528,71.6185,71.7528,31233.0
2016-07-18 12:30:00,101.55,101.67,101.45,101.58,38948.0,71.7528,71.8375,71.6821,71.7739,38948.0
2016-07-18 13:00:00,101.57,101.61,101.45,101.48,16403.0,71.7669,71.7951,71.6821,71.7033,16403.0
2016-07-18 13:30:00,101.48,101.67,101.47,101.55,24235.0,71.7033,71.8375,71.6962,71.7528,24235.0
2016-07-18 14:00:00,101.55,101.64,101.5,101.57,22848.0,71.7528,71.8163,71.7174,71.7669,22848.0
2016-07-18 14:30:00,101.58,101.62,101.51,101.61,20497.0,71.7739,71.8022,71.7245,71.7951,20497.0
2016-07-18 15:00:00,101.63,101.64,101.52,101.6,32471.0,71.8093,71.8163,71.7316,71.7881,32471.0
2016-07-18 15:30:00,101.61,101.71,101.5,101.5,99072.0,71.7951,71.8658,71.7174,71.7174,99072.0
2016-07-19 09:30:00,100.99,101.69,100.6,101.69,103873.0,71.3571,71.8517,71.0815,71.8517,103873.0
2016-07-19 10:00:00,101.7,102.17,101.61,102.03,51820.0,71.8587,72.1908,71.7951,72.0919,51820.0
2016-07-19 10:30:00,102.04,102.09,101.83,102.0,35643.0,72.099,72.1343,71.9506,72.0707,35643.0
2016-07-19 11:00:00,102.02,102.02,101.79,101.88,19870.0,72.0848,72.0848,71.9223,71.9859,19870.0
2016-07-19 11:30:00,101.88,101.91,101.6,101.7,29550.0,71.9859,72.0071,71.7881,71.8587,29550.0
2016-07-19 12:00:00,101.7,102.08,101.67,102.02,55331.0,71.8587,72.1272,71.8375,72.0848,55331.0
2016-07-19 12:30:00,102.03,102.06,101.93,102.01,26604.0,72.0919,72.1131,72.0213,72.0778,26604.0
2016-07-19 13:00:00,102.01,102.32,101.99,102.23,45683.0,72.0778,72.2968,72.0636,72.2332,45683.0
2016-07-19 13:30:00,102.23,102.23,102.02,102.09,36069.0,72.2332,72.2332,72.0848,72.1343,36069.0
2016-07-19 14:00:00,102.09,102.43,102.07,102.39,43518.0,72.1343,72.3745,72.1202,72.3463,43518.0
2016-07-19 14:30:00,102.38,102.38,102.2,102.21,22402.0,72.3392,72.3392,72.212,72.2191,22402.0
2016-07-19 15:00:00,102.21,102.23,102.1,102.17,102760.0,72.2191,72.2332,72.1414,72.1908,102760.0
2016-07-19 15:30:00,102.16,102.29,102.09,102.29,179146.0,72.1838,72.2756,72.1343,72.2756,179146.0
2016-07-20 09:30:00,102.63,102.63,101.92,102.14,91544.0,72.5159,72.5159,72.0142,72.1696,91544.0
2016-07-20 10:00:00,102.18,102.32,101.83,102.25,48445.0,72.1979,72.2968,71.9506,72.2474,48445.0
2016-07-20 10:30:00,102.23,102.28,101.99,102.05,52121.0,72.2332,72.2686,72.0636,72.106,52121.0
2016-07-20 11:00:00,102.04,102.47,102.03,102.32,46044.0,72.099,72.4028,72.0919,72.2968,46044.0
2016-07-20 11:30:00,102.34,102.39,102.25,102.25,31883.0,72.3109,72.3463,72.2474,72.2474,31883.0
2016-07-20 12:00:00,102.24,102.24,101.81,101.85,75462.0,72.2403,72.2403,71.9365,71.9647,75462.0
2016-07-20 12:30:00,101.83,101.88,101.72,101.76,57883.0,71.9506,71.9859,71.8729,71.9011,57883.0
2016-07-20 13:00:00,101.74,101.83,101.63,101.8,62750.0,71.887,71.9506,71.8093,71.9294,62750.0
2016-07-20 13:30:00,101.8,101.85,101.77,101.8,28603.0,71.9294,71.9647,71.9082,71.9294,28603.0
2016-07-20 14:00:00,101.8,101.91,101.78,101.86,30899.0,71.9294,72.0071,71.9153,71.9718,30899.0
2016-07-20 14:30:00,101.86,101.86,101.73,101.75,69574.0,71.9718,71.9718,71.8799,71.8941,69574.0
2016-07-20 15:00:00,101.74,101.75,101.58,101.58,95828.0,71.887,71.8941,71.7739,71.7739,95828.0
2016-07-20 15:30:00,101.58,101.63,101.48,101.49,230548.0,71.7739,71.8093,71.7033,71.7104,230548.0
2016-07-21 09:30:00,101.44,101.72,100.98,101.33,43770.0,71.675,71.8729,71.35,71.5973,43770.0
2016-07-21 10:00:00,101.27,101.41,101.11,101.26,29422.0,71.5549,71.6538,71.4419,71.5478,29422.0
2016-07-21 10:30:00,101.21,101.23,101.03,101.18,21342.0,71.5125,71.5266,71.3853,71.4913,21342.0
2016-07-21 11:00:00,101.2,101.4,101.18,101.21,26793.0,71.5055,71.6468,71.4913,71.5125,26793.0
2016-07-21 11:30:00,101.2,101.2,100.68,100.82,27152.0,71.5055,71.5055,71.138,71.237,27152.0
2016-07-21 12:00:00,100.83,100.97,100.76,100.78,27722.0,71.244,71.3429,71.1946,71.2087,27722.0
2016-07-21 12:30:00,100.77,100.94,100.74,100.92,31970.0,71.2016,71.3217,71.1804,71.3076,31970.0
2016-07-21 13:00:00,100.96,101.1,100.93,101.09,18968.0,71.3359,71.4348,71.3147,71.4277,18968.0
2016-07-21 13:30:00,101.09,101.1,100.9,100.97,23881.0,71.4277,71.4348,71.2935,71.3429,23881.0
2016-07-21 14:00:00,100.98,101.03,100.9,100.98,36152.0,71.35,71.3853,71.2935,71.35,36152.0
2016-07-21 14:30:00,100.98,101.01,100.86,100.9,29972.0,71.35,71.3712,71.2652,71.2935,29972.0
2016-07-21 15:00:00,100.89,101.07,100.85,101.07,51444.0,71.2864,71.4136,71.2581,71.4136,51444.0
2016-07-21 15:30:00,101.07,101.08,100.89,101.0,138848.0,71.4136,71.4207,71.2864,71.3641,138848.0
2016-07-22 09:30:00,101.3,101.55,100.26,101.55,90487.0,71.5761,71.7528,70.8413,71.7528,90487.0
2016-07-22 10:00:00,101.57,101.59,101.24,101.43,28510.0,71.7669,71.781,71.5337,71.668,28510.0
2016-07-22 10:30:00,101.43,101.62,101.37,101.53,29532.0,71.668,71.8022,71.6256,71.7386,29532.0
2016-07-22 11:00:00,101.53,101.62,101.49,101.61,21413.0,71.7386,71.8022,71.7104,71.7951,21413.0
2016-07-22 11:30:00,101.6,101.84,101.59,101.82,19768.0,71.7881,71.9577,71.781,71.9435,19768.0
2016-07-22 12:00:00,101.82,101.97,101.8,101.8,31822.0,71.9435,72.0495,71.9294,71.9294,31822.0
2016-07-22 12:30:00,101.82,101.82,101.65,101.78,41815.0,71.9435,71.9435,71.8234,71.9153,41815.0
2016-07-22 13:00:00,101.8,101.88,101.78,101.88,17382.0,71.9294,71.9859,71.9153,71.9859,17382.0
2016-07-22 13:30:00,101.89,101.92,101.74,101.85,26628.0,71.993,72.0142,71.887,71.9647,26628.0
2016-07-22 14:00:00,101.86,102.12,101.8,102.07,37825.0,71.9718,72.1555,71.9294,72.1202,37825.0
2016-07-22 14:30:00,102.07,102.08,101.79,101.83,52107.0,72.1202,72.1272,71.9223,71.9506,52107.0
2016-07-22 15:00:00,101.83,101.9,101.75,101.87,34075.0,71.9506,72.0001,71.8941,71.9789,34075.0
2016-07-22 15:30:00,101.86,101.89,101.71,101.79,175240.0,71.9718,71.993,71.8658,71.9223,175240.0
2016-07-25 09:30:00,101.39,101.67,100.92,101.42,56542.0,71.6397,71.8375,71.3076,71.6609,56542.0
2016-07-25 10:00:00,101.41,101.41,101.08,101.2,34620.0,71.6538,71.6538,71.4207,71.5055,34620.0
2016-07-25 10:30:00,101.19,101.3,101.08,101.1,41105.0,71.4984,71.5761,71.4207,71.4348,41105.0
2016-07-25 11:00:00,101.08,101.23,101.07,101.16,41183.0,71.4207,71.5266,71.4136,71.4772,41183.0
2016-07-25 11:30:00,101.14,101.18,101.04,101.05,35677.0,71.4631,71.4913,71.3924,71.3995,35677.0
2016-07-25 12:00:00,101.05,101.21,101.04,101.2,17225.0,71.3995,71.5125,71.3924,71.5055,17225.0
2016-07-25 12:30:00,101.2,101.23,101.04,101.2,26400.0,71.5055,71.5266,71.3924,71.5055,26400.0
2016-07-25 13:00:00,101.2,101.28,101.11,101.26,24819.0,71.5055,71.562,71.4419,71.5478,24819.0
2016-07-25 13:30:00,101.26,101.28,101.16,101.25,54610.0,71.5478,71.562,71.4772,71.5408,54610.0
2016-07-25 14:00:00,101.27,101.62,101.27,101.48,27948.0,71.5549,71.8022,71.5549,71.7033,27948.0
2016-07-25 14:30:00,101.5,101.53,101.44,101.47,27071.0,71.7174,71.7386,71.675,71.6962,27071.0
2016-07-25 15:00:00,101.48,101.51,101.39,101.45,49907.0,71.7033,71.7245,71.6397,71.6821,49907.0
2016-07-25 15:30:00,101.46,101.65,101.44,101.54,195255.0,71.6892,71.8234,71.675,71.7457,195255.0
2016-07-26 09:30:00,101.42,101.71,101.19,101.5,41295.0,71.6609,71.8658,71.4984,71.7174,41295.0
2016-07-26 10:00:00,101.47,101.53,101.13,101.13,34079.0,71.6962,71.7386,71.456,71.456,34079.0
2016-07-26 10:30:00,101.14,101.44,101.14,101.25,33875.0,71.4631,71.675,71.4631,71.5408,33875.0
2016-07-26 11:00:00,101.24,101.28,101.03,101.25,29124.0,71.5337,71.562,71.3853,71.5408,29124.0
2016-07-26 11:30:00,101.25,101.38,101.16,101.31,22163.0,71.5408,71.6326,71.4772,71.5832,22163.0
2016-07-26 12:00:00,101.32,101.41,101.19,101.39,26500.0,71.5902,71.6538,71.4984,71.6397,26500.0
2016-07-26 12:30:00,101.39,101.46,101.29,101.43,23089.0,71.6397,71.6892,71.569,71.668,23089.0
2016-07-26 13:00:00,101.42,101.48,101.25,101.27,22107.0,71.6609,71.7033,71.5408,71.5549,22107.0
2016-07-26 13:30:00,101.27,101.32,101.1,101.11,37453.0,71.5549,71.5902,71.4348,71.4419,37453.0
2016-07-26 14:00:00,101.11,101.25,101.09,101.18,36520.0,71.4419,71.5408,71.4277,71.4913,36520.0
2016-07-26 14:30:00,101.21,101.34,101.19,101.24,46253.0,71.5125,71.6044,71.4984,71.5337,46253.0
2016-07-26 15:00:00,101.23,101.34,101.22,101.34,43204.0,71.5266,71.6044,71.5196,71.6044,43204.0
2016-07-26 15:30:00,101.36,101.59,101.35,101.49,119613.0,71.6185,71.781,71.6114,71.7104,119613.0
2016-07-27 09:30:00,101.83,102.47,101.3,102.3,103239.0,71.9506,72.4028,71.5761,72.2827,103239.0
2016-07-27 10:00:00,102.27,102.3,101.72,101.78,56736.0,72.2615,72.2827,71.8729,71.9153,56736.0
2016-07-27 10:30:00,101.74,102.27,101.73,102.16,62497.0,71.887,72.2615,71.8799,72.1838,62497.0
2016-07-27 11:00:00,102.15,102.24,102.02,102.2,41647.0,72.1767,72.2403,72.0848,72.212,41647.0
2016-07-27 11:30:00,102.19,102.32,101.96,101.97,35229.0,72.205,72.2968,72.0424,72.0495,35229.0
2016-07-27 12:00:00,101.94,102.17,101.87,101.98,27554.0,72.0283,72.1908,71.9789,72.0566,27554.0
2016-07-27 12:30:00,101.94,102.19,101.91,102.03,26359.0,72.0283,72.205,72.0071,72.0919,26359.0
2016-07-27 13:00:00,102.03,102.21,101.99,102.0,23573.0,72.0919,72.2191,72.0636,72.0707,23573.0
2016-07-27 13:30:00,102.0,102.28,101.99,102.13,24690.0,72.0707,72.2686,72.0636,72.1626,24690.0
2016-07-27 14:00:00,102.13,102.46,102.06,102.28,53272.0,72.1626,72.3957,72.1131,72.2686,53272.0
2016-07-27 14:30:00,102.27,102.61,102.26,102.54,64152.0,72.2615,72.5017,72.2544,72.4523,64152.0
2016-07-27 15:00:00,102.54,102.84,102.53,102.72,106866.0,72.4523,72.6642,72.4452,72.5794,106866.0
2016-07-27 15:30:00,102.72,102.82,102.38,102.73,299488.0,72.5794,72.6501,72.3392,72.5865,299488.0
2016-07-28 09:30:00,101.5,102.21,100.55,101.68,258527.0,71.7174,72.2191,71.0462,71.8446,258527.0
2016-07-28 10:00:00,101.66,102.1,101.62,101.79,155060.0,71.8305,72.1414,71.8022,71.9223,155060.0
2016-07-28 10:30:00,101.82,101.82,101.06,101.18,83688.0,71.9435,71.9435,71.4065,71.4913,83688.0
2016-07-28 11:00:00,101.2,101.7,101.2,101.31,107822.0,71.5055,71.8587,71.5055,71.5832,107822.0
2016-07-28 11:30:00,101.34,101.59,101.05,101.39,69540.0,71.6044,71.781,71.3995,71.6397,69540.0
2016-07-28 12:00:00,101.39,101.49,101.31,101.32,52685.0,71.6397,71.7104,71.5832,71.5902,52685.0
2016-07-28 12:30:00,101.33,101.47,101.18,101.45,56255.0,71.5973,71.6962,71.4913,71.6821,56255.0
2016-07-28 13:00:00,101.47,101.68,101.46,101.64,42244.0,71.6962,71.8446,71.6892,71.8163,42244.0
2016-07-28 13:30:00,101.63,101.75,101.58,101.75,40931.0,71.8093,71.8941,71.7739,71.8941,40931.0
2016-07-28 14:00:00,101.74,101.75,101.62,101.64,48349.0,71.887,71.8941,71.8022,71.8163,48349.0
2016-07-28 14:30:00,101.64,101.97,101.63,101.78,54654.0,71.8163,72.0495,71.8093,71.9153,54654.0
2016-07-28 15:00:00,101.79,102.0,101.79,101.97,49660.0,71.9223,72.0707,71.9223,72.0495,49660.0
2016-07-28 15:30:00,101.97,102.12,101.87,101.9,152914.0,72.0495,72.1555,71.9789,72.0001,152914.0
2016-07-29 09:30:00,102.23,103.34,101.71,102.7,79753.0,72.2332,73.0175,71.8658,72.5653,79753.0
2016-07-29 10:00:00,102.7,102.72,102.0,102.37,61949.0,72.5653,72.5794,72.0707,72.3321,61949.0
2016-07-29 10:30:00,102.44,102.84,102.43,102.68,81416.0,72.3816,72.6642,72.3745,72.5512,81416.0
2016-07-29 11:00:00,102.68,102.74,102.52,102.61,49785.0,72.5512,72.5936,72.4381,72.5017,49785.0
2016-07-29 11:30:00,102.61,103.06,102.59,103.06,57182.0,72.5017,72.8197,72.4876,72.8197,57182.0
2016-07-29 12:00:00,103.04,103.04,102.84,102.91,25409.0,72.8055,72.8055,72.6642,72.7137,25409.0
2016-07-29 12:30:00,102.93,102.96,102.58,102.62,30256.0,72.7278,72.749,72.4805,72.5088,30256.0
2016-07-29 13:00:00,102.63,102.69,102.54,102.62,29756.0,72.5159,72.5582,72.4523,72.5088,29756.0
2016-07-29 13:30:00,102.6,102.66,102.5,102.63,24686.0,72.4947,72.5371,72.424,72.5159,24686.0
2016-07-29 14:00:00,102.62,102.68,102.48,102.48,42626.0,72.5088,72.5512,72.4099,72.4099,42626.0
2016-07-29 14:30:00,102.49,102.51,102.04,102.04,51301.0,72.4169,72.4311,72.099,72.099,51301.0
2016-07-29 15:00:00,102.06,102.18,101.92,101.93,79086.0,72.1131,72.1979,72.0142,72.0213,79086.0
2016-07-29 15:30:00,101.93,102.45,101.93,102.24,344032.0,72.0213,72.3887,72.0213,72.2403,344032.0
2016-08-01 09:30:00,102.58,102.99,102.33,102.74,50654.0,72.4805,72.7702,72.3039,72.5936,50654.0
2016-08-01 10:00:00,102.75,102.8,102.3,102.6,70467.0,72.6006,72.636,72.2827,72.4947,70467.0
2016-08-01 10:30:00,102.61,102.82,102.57,102.71,55683.0,72.5017,72.6501,72.4735,72.5724,55683.0
2016-08-01 11:00:00,102.72,102.99,102.7,102.79,41618.0,72.5794,72.7702,72.5653,72.6289,41618.0
2016-08-01 11:30:00,102.8,102.89,102.74,102.81,47009.0,72.636,72.6996,72.5936,72.643,47009.0
2016-08-01 12:00:00,102.8,102.87,102.73,102.87,61349.0,72.636,72.6854,72.5865,72.6854,61349.0
2016-08-01 12:30:00,102.86,102.91,102.77,102.82,32642.0,72.6784,72.7137,72.6148,72.6501,32642.0
2016-08-01 13:00:00,102.82,103.0,102.76,102.94,38892.0,72.6501,72.7773,72.6077,72.7349,38892.0
2016-08-01 13:30:00,102.95,103.1,102.87,103.05,32742.0,72.742,72.8479,72.6854,72.8126,32742.0
2016-08-01 14:00:00,103.07,103.13,102.94,102.97,43080.0,72.8267,72.8691,72.7349,72.7561,43080.0
2016-08-01 14:30:00,102.98,103.17,102.95,103.17,50470.0,72.7632,72.8974,72.742,72.8974,50470.0
2016-08-01 15:00:00,103.15,103.22,103.05,103.13,81330.0,72.8833,72.9327,72.8126,72.8691,81330.0
2016-08-01 15:30:00,103.12,103.21,103.02,103.09,127126.0,72.8621,72.9257,72.7914,72.8409,127126.0
2016-08-02 09:30:00,103.17,103.36,102.65,103.36,71397.0,72.8974,73.0317,72.53,73.0317,71397.0
2016-08-02 10:00:00,103.38,103.39,102.97,103.22,55045.0,73.0458,73.0529,72.7561,72.9327,55045.0
2016-08-02 10:30:00,103.24,103.37,102.94,103.02,77197.0,72.9469,73.0387,72.7349,72.7914,77197.0
2016-08-02 11:00:00,103.04,103.43,102.94,103.38,43251.0,72.8055,73.0811,72.7349,73.0458,43251.0
2016-08-02 11:30:00,103.37,103.38,102.97,103.27,47626.0,73.0387,73.0458,72.7561,72.9681,47626.0
2016-08-02 12:00:00,103.28,103.31,103.04,103.19,53638.0,72.9751,72.9963,72.8055,72.9115,53638.0
2016-08-02 12:30:00,103.2,103.3,103.07,103.07,27412.0,72.9186,72.9893,72.8267,72.8267,27412.0
2016-08-02 13:00:00,103.08,103.21,102.97,103.19,26927.0,72.8338,72.9257,72.7561,72.9115,26927.0
2016-08-02 13:30:00,103.18,103.18,103.06,103.16,33204.0,72.9045,72.9045,72.8197,72.8903,33204.0
2016-08-02 14:00:00,103.16,103.3,103.13,103.25,49699.0,72.8903,72.9893,72.8691,72.9539,49699.0
2016-08-02 14:30:00,103.23,103.27,103.12,103.2,53662.0,72.9398,72.9681,72.8621,72.9186,53662.0
2016-08-02 15:00:00,103.2,103.37,103.19,103.33,70810.0,72.9186,73.0387,72.9115,73.0105,70810.0
2016-08-02 15:30:00,103.33,103.43,103.24,103.29,170759.0,73.0105,73.0811,72.9469,72.9822,170759.0
2016-08-03 09:30:00,103.05,103.91,102.83,103.28,277752.0,72.8126,73.4203,72.6572,72.9751,277752.0
2016-08-03 10:00:00,103.3,103.3,102.94,103.07,259550.0,72.9893,72.9893,72.7349,72.8267,259550.0
2016-08-03 10:30:00,103.05,103.18,102.64,102.67,163287.0,72.8126,72.9045,72.5229,72.5441,163287.0
2016-08-03 11:00:00,102.71,102.77,102.44,102.69,123257.0,72.5724,72.6148,72.3816,72.5582,123257.0
2016-08-03 11:30:00,102.69,103.13,102.66,103.09,60247.0,72.5582,72.8691,72.5371,72.8409,60247.0
2016-08-03 12:00:00,103.09,103.11,102.91,102.95,55063.0,72.8409,72.855,72.7137,72.742,55063.0
2016-08-03 12:30:00,102.97,103.11,102.83,102.93,46805.0,72.7561,72.855,72.6572,72.7278,46805.0
2016-08-03 13:00:00,102.93,103.05,102.9,103.04,50481.0,72.7278,72.8126,72.7066,72.8055,50481.0
2016-08-03 13:30:00,103.04,103.1,102.95,103.02,53437.0,72.8055,72.8479,72.742,72.7914,53437.0
2016-08-03 14:00:00,103.03,103.07,102.75,102.76,64695.0,72.7985,72.8267,72.6006,72.6077,64695.0
2016-08-03 14:30:00,102.76,103.06,102.75,102.89,64782.0,72.6077,72.8197,72.6006,72.6996,64782.0
2016-08-03 15:00:00,102.89,103.06,102.88,103.02,57196.0,72.6996,72.8197,72.6925,72.7914,57196.0
2016-08-03 15:30:00,103.01,103.27,102.89,103.26,190241.0,72.7844,72.9681,72.6996,72.961,190241.0
2016-08-04 09:30:00,103.5,103.69,102.55,102.9,74319.0,73.1306,73.2648,72.4593,72.7066,74319.0
2016-08-04 10:00:00,102.93,103.0,102.52,102.87,54738.0,72.7278,72.7773,72.4381,72.6854,54738.0
2016-08-04 10:30:00,102.89,103.15,102.82,103.09,51409.0,72.6996,72.8833,72.6501,72.8409,51409.0
2016-08-04 11:00:00,103.1,103.23,103.05,103.07,42934.0,72.8479,72.9398,72.8126,72.8267,42934.0
2016-08-04 11:30:00,103.07,103.49,103.07,103.33,76190.0,72.8267,73.1235,72.8267,73.0105,76190.0
2016-08-04 12:00:00,103.33,103.44,103.2,103.21,31286.0,73.0105,73.0882,72.9186,72.9257,31286.0
2016-08-04 12:30:00,103.23,103.29,103.06,103.12,14613.0,72.9398,72.9822,72.8197,72.8621,14613.0
2016-08-04 13:00:00,103.1,103.15,103.05,103.12,24546.0,72.8479,72.8833,72.8126,72.8621,24546.0
2016-08-04 13:30:00,103.13,103.2,103.03,103.18,28669.0,72.8691,72.9186,72.7985,72.9045,28669.0
2016-08-04 14:00:00,103.19,103.23,103.11,103.16,17122.0,72.9115,72.9398,72.855,72.8903,17122.0
2016-08-04 14:30:00,103.15,103.23,103.07,103.19,22332.0,72.8833,72.9398,72.8267,72.9115,22332.0
2016-08-04 15:00:00,103.19,103.21,103.13,103.16,34950.0,72.9115,72.9257,72.8691,72.8903,34950.0
2016-08-04 15:30:00,103.16,103.39,103.13,103.37,268754.0,72.8903,73.0529,72.8691,73.0387,268754.0
2016-08-05 09:30:00,103.75,104.2,103.17,104.16,86808.0,73.3072,73.6252,72.8974,73.5969,86808.0
2016-08-05 10:00:00,104.18,104.44,104.12,104.42,75942.0,73.611,73.7948,73.5687,73.7806,75942.0
2016-08-05 10:30:00,104.45,104.49,104.01,104.29,52741.0,73.8018,73.8301,73.4909,73.6888,52741.0
2016-08-05 11:00:00,104.28,104.47,104.24,104.41,40804.0,73.6817,73.816,73.6534,73.7736,40804.0
2016-08-05 11:30:00,104.42,104.61,104.32,104.34,57515.0,73.7806,73.9149,73.71,73.7241,57515.0
2016-08-05 12:00:00,104.34,104.54,104.29,104.39,29959.0,73.7241,73.8654,73.6888,73.7594,29959.0
2016-08-05 12:30:00,104.41,104.41,104.19,104.23,30561.0,73.7736,73.7736,73.6181,73.6464,30561.0
2016-08-05 13:00:00,104.23,104.28,104.15,104.26,32326.0,73.6464,73.6817,73.5898,73.6676,32326.0
2016-08-05 13:30:00,104.27,104.4,104.22,104.36,32959.0,73.6746,73.7665,73.6393,73.7382,32959.0
2016-08-05 14:00:00,104.36,104.36,104.27,104.31,35129.0,73.7382,73.7382,73.6746,73.7029,35129.0
2016-08-05 14:30:00,104.33,104.41,104.3,104.37,31113.0,73.717,73.7736,73.6958,73.7453,31113.0
2016-08-05 15:00:00,104.36,104.48,104.36,104.45,45430.0,73.7382,73.823,73.7382,73.8018,45430.0
2016-08-05 15:30:00,104.45,104.56,104.31,104.55,248513.0,73.8018,73.8795,73.7029,73.8725,248513.0
2016-08-08 09:30:00,104.54,104.58,103.74,104.09,84101.0,73.8654,73.8937,73.3002,73.5475,84101.0
2016-08-08 10:00:00,104.1,104.21,103.96,103.97,58420.0,73.5545,73.6322,73.4556,73.4627,58420.0
2016-08-08 10:30:00,103.98,104.18,103.86,103.93,42171.0,73.4697,73.611,73.3849,73.4344,42171.0
2016-08-08 11:00:00,103.94,104.18,103.92,104.07,51606.0,73.4415,73.611,73.4273,73.5333,51606.0
2016-08-08 11:30:00,104.05,104.12,103.93,104.05,51346.0,73.5192,73.5687,73.4344,73.5192,51346.0
2016-08-08 12:00:00,104.07,104.32,104.06,104.31,42711.0,73.5333,73.71,73.5263,73.7029,42711.0
2016-08-08 12:30:00,104.29,104.3,104.13,104.15,34453.0,73.6888,73.6958,73.5757,73.5898,34453.0
2016-08-08 13:00:00,104.15,104.29,104.09,104.29,33886.0,73.5898,73.6888,73.5475,73.6888,33886.0
2016-08-08 13:30:00,104.29,104.29,104.06,104.11,46735.0,73.6888,73.6888,73.5263,73.5616,46735.0
2016-08-08 14:00:00,104.11,104.13,103.87,103.9,50457.0,73.5616,73.5757,73.392,73.4132,50457.0
2016-08-08 14:30:00,103.9,104.04,103.85,103.94,38558.0,73.4132,73.5121,73.3779,73.4415,38558.0
2016-08-08 15:00:00,103.94,104.06,103.88,104.04,68668.0,73.4415,73.5263,73.3991,73.5121,68668.0
2016-08-08 15:30:00,104.04,104.22,104.03,104.18,159736.0,73.5121,73.6393,73.5051,73.611,159736.0
2016-08-09 09:30:00,104.21,104.45,103.66,103.95,72317.0,73.6322,73.8018,73.2436,73.4485,72317.0
2016-08-09 10:00:00,103.91,104.25,103.9,104.01,59368.0,73.4203,73.6605,73.4132,73.4909,59368.0
2016-08-09 10:30:00,104.0,104.03,103.8,103.8,28528.0,73.4839,73.5051,73.3425,73.3425,28528.0
2016-08-09 11:00:00,103.79,103.87,103.61,103.74,51969.0,73.3355,73.392,73.2083,73.3002,51969.0
2016-08-09 11:30:00,103.77,103.82,103.68,103.71,26196.0,73.3213,73.3567,73.2578,73.279,26196.0
2016-08-09 12:00:00,103.72,103.81,103.67,103.7,25190.0,73.286,73.3496,73.2507,73.2719,25190.0
2016-08-09 12:30:00,103.72,103.72,103.46,103.53,17176.0,73.286,73.286,73.1023,73.1518,17176.0
2016-08-09 13:00:00,103.54,103.76,103.54,103.7,10620.0,73.1588,73.3143,73.1588,73.2719,10620.0
2016-08-09 13:30:00,103.7,103.77,103.49,103.58,27286.0,73.2719,73.3213,73.1235,73.1871,27286.0
2016-08-09 14:00:00,103.59,103.66,103.5,103.58,23640.0,73.1942,73.2436,73.1306,73.1871,23640.0
2016-08-09 14:30:00,103.58,103.74,103.57,103.7,32023.0,73.1871,73.3002,73.18,73.2719,32023.0
2016-08-09 15:00:00,103.72,103.88,103.71,103.8,29435.0,73.286,73.3991,73.279,73.3425,29435.0
2016-08-09 15:30:00,103.79,103.85,103.71,103.76,99065.0,73.3355,73.3779,73.279,73.3143,99065.0
2016-08-10 09:30:00,103.74,103.8,103.35,103.68,29308.0,73.3002,73.3425,73.0246,73.2578,29308.0
2016-08-10 10:00:00,103.7,103.76,103.5,103.59,22971.0,73.2719,73.3143,73.1306,73.1942,22971.0
2016-08-10 10:30:00,103.58,103.62,103.37,103.44,21554.0,73.1871,73.2154,73.0387,73.0882,21554.0
2016-08-10 11:00:00,103.45,103.6,103.35,103.39,13580.0,73.0952,73.2012,73.0246,73.0529,13580.0
2016-08-10 11:30:00,103.34,103.41,103.23,103.4,15706.0,73.0175,73.067,72.9398,73.0599,15706.0
2016-08-10 12:00:00,103.36,103.59,103.36,103.46,13150.0,73.0317,73.1942,73.0317,73.1023,13150.0
2016-08-10 12:30:00,103.46,103.63,103.46,103.61,11790.0,73.1023,73.2224,73.1023,73.2083,11790.0
2016-08-10 13:00:00,103.63,103.64,103.55,103.62,23680.0,73.2224,73.2295,73.1659,73.2154,23680.0
2016-08-10 13:30:00,103.61,103.62,103.52,103.61,33013.0,73.2083,73.2154,73.1447,73.2083,33013.0
2016-08-10 14:00:00,103.59,103.6,103.44,103.51,56517.0,73.1942,73.2012,73.0882,73.1376,56517.0
2016-08-10 14:30:00,103.5,103.6,103.44,103.57,9738.0,73.1306,73.2012,73.0882,73.18,9738.0
2016-08-10 15:00:00,103.57,103.83,103.49,103.71,33708.0,73.18,73.3637,73.1235,73.279,33708.0
2016-08-10 15:30:00,103.71,103.74,103.61,103.74,101276.0,73.279,73.3002,73.2083,73.3002,101276.0
2016-08-11 09:30:00,103.71,103.71,102.84,103.11,60635.0,73.279,73.279,72.6642,72.855,60635.0
2016-08-11 10:00:00,103.08,103.29,103.08,103.28,42163.0,72.8338,72.9822,72.8338,72.9751,42163.0
2016-08-11 10:30:00,103.28,103.5,103.13,103.24,48086.0,72.9751,73.1306,72.8691,72.9469,48086.0
2016-08-11 11:00:00,103.24,103.43,103.24,103.36,27624.0,72.9469,73.0811,72.9469,73.0317,27624.0
2016-08-11 11:30:00,103.35,103.38,103.28,103.36,48864.0,73.0246,73.0458,72.9751,73.0317,48864.0
2016-08-11 12:00:00,103.35,103.39,103.11,103.13,32877.0,73.0246,73.0529,72.855,72.8691,32877.0
2016-08-11 12:30:00,103.16,103.37,103.14,103.15,85473.0,72.8903,73.0387,72.8762,72.8833,85473.0
2016-08-11 13:00:00,103.16,103.42,103.15,103.3,84734.0,72.8903,73.074,72.8833,72.9893,84734.0
2016-08-11 13:30:00,103.3,103.36,103.17,103.22,34342.0,72.9893,73.0317,72.8974,72.9327,34342.0
2016-08-11 14:00:00,103.23,103.24,103.12,103.16,67478.0,72.9398,72.9469,72.8621,72.8903,67478.0
2016-08-11 14:30:00,103.18,103.2,103.01,103.16,48902.0,72.9045,72.9186,72.7844,72.8903,48902.0
2016-08-11 15:00:00,103.16,103.24,103.06,103.08,124312.0,72.8903,72.9469,72.8197,72.8338,124312.0
2016-08-11 15:30:00,103.08,103.37,103.05,103.32,171253.0,72.8338,73.0387,72.8126,73.0034,171253.0
2016-08-12 09:30:00,102.94,103.4,102.86,103.2,60576.0,72.7349,73.0599,72.6784,72.9186,60576.0
2016-08-12 10:00:00,103.22,103.44,103.19,103.29,29195.0,72.9327,73.0882,72.9115,72.9822,29195.0
2016-08-12 10:30:00,103.27,103.32,103.2,103.26,32598.0,72.9681,73.0034,72.9186,72.961,32598.0
2016-08-12 11:00:00,103.27,103.4,103.2,103.39,29542.0,72.9681,73.0599,72.9186,73.0529,29542.0
2016-08-12 11:30:00,103.39,103.46,103.32,103.46,27422.0,73.0529,73.1023,73.0034,73.1023,27422.0
2016-08-12 12:00:00,103.46,103.52,103.37,103.44,31390.0,73.1023,73.1447,73.0387,73.0882,31390.0
2016-08-12 12:30:00,103.43,103.58,103.38,103.49,21503.0,73.0811,73.1871,73.0458,73.1235,21503.0
2016-08-12 13:00:00,103.49,103.5,103.4,103.5,16137.0,73.1235,73.1306,73.0599,73.1306,16137.0
2016-08-12 13:30:00,103.5,103.57,103.44,103.55,18509.0,73.1306,73.18,73.0882,73.1659,18509.0
2016-08-12 14:00:00,103.55,103.65,103.53,103.58,20663.0,73.1659,73.2366,73.1518,73.1871,20663.0
2016-08-12 14:30:00,103.58,103.7,103.54,103.6,26542.0,73.1871,73.2719,73.1588,73.2012,26542.0
2016-08-12 15:00:00,103.6,103.74,103.55,103.72,33374.0,73.2012,73.3002,73.1659,73.286,33374.0
2016-08-12 15:30:00,103.71,103.86,103.67,103.81,125878.0,73.279,73.3849,73.2507,73.3496,125878.0
2016-08-15 09:30:00,103.89,104.17,103.56,104.03,51552.0,73.4061,73.604,73.173,73.5051,51552.0
2016-08-15 10:00:00,104.06,104.17,104.0,104.11,27713.0,73.5263,73.604,73.4839,73.5616,27713.0
2016-08-15 10:30:00,104.11,104.37,104.1,104.32,39843.0,73.5616,73.7453,73.5545,73.71,39843.0
2016-08-15 11:00:00,104.33,104.76,104.25,104.54,88075.0,73.717,74.0209,73.6605,73.8654,88075.0
2016-08-15 11:30:00,104.54,104.6,104.45,104.49,54578.0,73.8654,73.9078,73.8018,73.8301,54578.0
2016-08-15 12:00:00,104.48,104.61,104.37,104.5,64964.0,73.823,73.9149,73.7453,73.8372,64964.0
2016-08-15 12:30:00,104.52,104.76,104.49,104.59,84743.0,73.8513,74.0209,73.8301,73.9007,84743.0
2016-08-15 13:00:00,104.58,104.74,104.55,104.57,38707.0,73.8937,74.0067,73.8725,73.8866,38707.0
2016-08-15 13:30:00,104.57,104.67,104.47,104.61,36997.0,73.8866,73.9573,73.816,73.9149,36997.0
2016-08-15 14:00:00,104.59,104.91,104.54,104.84,97026.0,73.9007,74.1268,73.8654,74.0774,97026.0
2016-08-15 14:30:00,104.85,104.91,104.79,104.8,50289.0,74.0845,74.1268,74.0421,74.0491,50289.0
2016-08-15 15:00:00,104.8,104.89,104.78,104.82,80100.0,74.0491,74.1127,74.035,74.0633,80100.0
2016-08-15 15:30:00,104.81,104.94,104.77,104.91,212077.0,74.0562,74.148,74.0279,74.1268,212077.0
2016-08-16 09:30:00,104.5,104.5,104.02,104.1,49997.0,73.8372,73.8372,73.498,73.5545,49997.0
2016-08-16 10:00:00,104.07,104.47,104.07,104.2,23140.0,73.5333,73.816,73.5333,73.6252,23140.0
2016-08-16 10:30:00,104.22,104.32,104.06,104.13,56121.0,73.6393,73.71,73.5263,73.5757,56121.0
2016-08-16 11:00:00,104.15,104.27,104.06,104.11,28758.0,73.5898,73.6746,73.5263,73.5616,28758.0
2016-08-16 11:30:00,104.12,104.19,104.02,104.18,34316.0,73.5687,73.6181,73.498,73.611,34316.0
2016-08-16 12:00:00,104.15,104.15,104.06,104.11,22583.0,73.5898,73.5898,73.5263,73.5616,22583.0
2016-08-16 12:30:00,104.12,104.18,104.06,104.18,11684.0,73.5687,73.611,73.5263,73.611,11684.0
2016-08-16 13:00:00,104.16,104.16,104.03,104.07,30401.0,73.5969,73.5969,73.5051,73.5333,30401.0
2016-08-16 13:30:00,104.07,104.15,104.01,104.12,18585.0,73.5333,73.5898,73.4909,73.5687,18585.0
2016-08-16 14:00:00,104.13,104.14,103.92,103.99,16589.0,73.5757,73.5828,73.4273,73.4768,16589.0
2016-08-16 14:30:00,104.0,104.01,103.88,103.97,27603.0,73.4839,73.4909,73.3991,73.4627,27603.0
2016-08-16 15:00:00,103.98,104.05,103.82,103.98,33980.0,73.4697,73.5192,73.3567,73.4697,33980.0
2016-08-16 15:30:00,103.99,104.06,103.94,103.98,120976.0,73.4768,73.5263,73.4415,73.4697,120976.0
2016-08-17 09:30:00,103.98,104.3,103.92,104.17,50417.0,73.4697,73.6958,73.4273,73.604,50417.0
2016-08-17 10:00:00,104.15,104.78,104.13,104.72,53346.0,73.5898,74.035,73.5757,73.9926,53346.0
2016-08-17 10:30:00,104.75,104.8,104.44,104.48,45047.0,74.0138,74.0491,73.7948,73.823,45047.0
2016-08-17 11:00:00,104.53,104.57,104.39,104.39,30427.0,73.8583,73.8866,73.7594,73.7594,30427.0
2016-08-17 11:30:00,104.4,104.59,104.4,104.59,32796.0,73.7665,73.9007,73.7665,73.9007,32796.0
2016-08-17 12:00:00,104.57,104.73,104.57,104.73,44064.0,73.8866,73.9997,73.8866,73.9997,44064.0
2016-08-17 12:30:00,104.72,105.24,104.7,105.16,52107.0,73.9926,74.36,73.9785,74.3035,52107.0
2016-08-17 13:00:00,105.15,105.18,105.0,105.01,26135.0,74.2964,74.3176,74.1904,74.1975,26135.0
2016-08-17 13:30:00,105.0,105.21,104.97,105.02,38334.0,74.1904,74.3388,74.1692,74.2046,38334.0
2016-08-17 14:00:00,105.0,105.57,104.96,105.45,122669.0,74.1904,74.5932,74.1622,74.5084,122669.0
2016-08-17 14:30:00,105.47,105.52,105.26,105.5,52167.0,74.5225,74.5579,74.3741,74.5437,52167.0
2016-08-17 15:00:00,105.48,105.74,105.4,105.73,112271.0,74.5296,74.7133,74.4731,74.7062,112271.0
2016-08-17 15:30:00,105.72,105.82,105.67,105.8,243244.0,74.6992,74.7698,74.6638,74.7557,243244.0
2016-08-18 09:30:00,105.87,106.06,105.77,106.01,43549.0,74.8052,74.9394,74.7345,74.9041,43549.0
2016-08-18 10:00:00,106.01,106.06,105.79,105.93,44183.0,74.9041,74.9394,74.7486,74.8476,44183.0
2016-08-18 10:30:00,105.92,106.0,105.86,105.9,75563.0,74.8405,74.897,74.7981,74.8264,75563.0
2016-08-18 11:00:00,105.9,105.99,105.89,105.99,41506.0,74.8264,74.8899,74.8193,74.8899,41506.0
2016-08-18 11:30:00,106.0,106.02,105.89,105.89,35028.0,74.897,74.9111,74.8193,74.8193,35028.0
2016-08-18 12:00:00,105.9,106.01,105.83,105.95,36064.0,74.8264,74.9041,74.7769,74.8617,36064.0
2016-08-18 12:30:00,105.95,106.02,105.9,105.99,27969.0,74.8617,74.9111,74.8264,74.8899,27969.0
2016-08-18 13:00:00,105.98,106.09,105.95,106.08,36279.0,74.8829,74.9606,74.8617,74.9535,36279.0
2016-08-18 13:30:00,106.07,106.16,106.05,106.12,28520.0,74.9465,75.0101,74.9323,74.9818,28520.0
2016-08-18 14:00:00,106.14,106.23,106.06,106.13,51619.0,74.9959,75.0595,74.9394,74.9889,51619.0
2016-08-18 14:30:00,106.13,106.26,106.06,106.17,56124.0,74.9889,75.0807,74.9394,75.0171,56124.0
2016-08-18 15:00:00,106.17,106.28,106.16,106.26,41437.0,75.0171,75.0949,75.0101,75.0807,41437.0
2016-08-18 15:30:00,106.27,106.33,106.16,106.33,162682.0,75.0878,75.1302,75.0101,75.1302,162682.0
2016-08-19 09:30:00,106.26,106.36,105.46,105.5,118941.0,75.0807,75.1514,74.5155,74.5437,118941.0
2016-08-19 10:00:00,105.52,105.84,105.48,105.84,27921.0,74.5579,74.784,74.5296,74.784,27921.0
2016-08-19 10:30:00,105.85,105.94,105.69,105.7,38316.0,74.791,74.8546,74.678,74.685,38316.0
2016-08-19 11:00:00,105.7,105.79,105.65,105.66,29726.0,74.685,74.7486,74.6497,74.6568,29726.0
2016-08-19 11:30:00,105.65,105.65,105.5,105.55,29112.0,74.6497,74.6497,74.5437,74.5791,29112.0
2016-08-19 12:00:00,105.55,105.65,105.48,105.51,35185.0,74.5791,74.6497,74.5296,74.5508,35185.0
2016-08-19 12:30:00,105.51,105.7,105.44,105.7,55607.0,74.5508,74.685,74.5013,74.685,55607.0
2016-08-19 13:00:00,105.7,105.78,105.54,105.56,22988.0,74.685,74.7416,74.572,74.5861,22988.0
2016-08-19 13:30:00,105.56,105.61,105.53,105.58,55717.0,74.5861,74.6214,74.5649,74.6003,55717.0
2016-08-19 14:00:00,105.59,105.87,105.59,105.74,39695.0,74.6073,74.8052,74.6073,74.7133,39695.0
2016-08-19 14:30:00,105.73,105.95,105.71,105.89,29112.0,74.7062,74.8617,74.6921,74.8193,29112.0
2016-08-19 15:00:00,105.89,105.96,105.86,105.94,31371.0,74.8193,74.8688,74.7981,74.8546,31371.0
2016-08-19 15:30:00,105.94,106.0,105.86,105.89,84889.0,74.8546,74.897,74.7981,74.8193,84889.0
2016-08-22 09:30:00,105.64,106.27,105.28,106.23,59636.0,74.6426,75.0878,74.3883,75.0595,59636.0
2016-08-22 10:00:00,106.22,106.41,106.1,106.34,38978.0,75.0525,75.1867,74.9677,75.1372,38978.0
2016-08-22 10:30:00,106.3,106.46,106.11,106.11,28659.0,75.109,75.222,74.9747,74.9747,28659.0
2016-08-22 11:00:00,106.11,106.32,105.97,105.97,55005.0,74.9747,75.1231,74.8758,74.8758,55005.0
2016-08-22 11:30:00,105.95,105.95,105.7,105.71,18509.0,74.8617,74.8617,74.685,74.6921,18509.0
2016-08-22 12:00:00,105.71,105.91,105.59,105.86,52447.0,74.6921,74.8334,74.6073,74.7981,52447.0
2016-08-22 12:30:00,105.86,105.89,105.76,105.85,39478.0,74.7981,74.8193,74.7274,74.791,39478.0
2016-08-22 13:00:00,105.82,105.9,105.68,105.69,10754.0,74.7698,74.8264,74.6709,74.678,10754.0
2016-08-22 13:30:00,105.69,105.91,105.63,105.89,35764.0,74.678,74.8334,74.6356,74.8193,35764.0
2016-08-22 14:00:00,105.9,105.97,105.82,105.83,49927.0,74.8264,74.8758,74.7698,74.7769,49927.0
2016-08-22 14:30:00,105.82,105.93,105.78,105.81,36096.0,74.7698,74.8476,74.7416,74.7628,36096.0
2016-08-22 15:00:00,105.83,105.96,105.81,105.87,26892.0,74.7769,74.8688,74.7628,74.8052,26892.0
2016-08-22 15:30:00,105.88,105.9,105.71,105.79,285471.0,74.8122,74.8264,74.6921,74.7486,285471.0
2016-08-23 09:30:00,106.02,106.26,105.76,106.03,92162.0,74.9111,75.0807,74.7274,74.9182,92162.0
2016-08-23 10:00:00,106.08,106.3,105.82,105.94,39784.0,74.9535,75.109,74.7698,74.8546,39784.0
2016-08-23 10:30:00,105.93,106.03,105.87,105.87,31899.0,74.8476,74.9182,74.8052,74.8052,31899.0
2016-08-23 11:00:00,105.87,105.99,105.79,105.96,27690.0,74.8052,74.8899,74.7486,74.8688,27690.0
2016-08-23 11:30:00,105.97,106.07,105.9,106.06,33594.0,74.8758,74.9465,74.8264,74.9394,33594.0
2016-08-23 12:00:00,106.06,106.13,105.97,106.12,21339.0,74.9394,74.9889,74.8758,74.9818,21339.0
2016-08-23 12:30:00,106.11,106.18,106.05,106.15,19580.0,74.9747,75.0242,74.9323,75.003,19580.0
2016-08-23 13:00:00,106.15,106.31,106.14,106.28,25731.0,75.003,75.1161,74.9959,75.0949,25731.0
2016-08-23 13:30:00,106.28,106.3,106.18,106.2,18376.0,75.0949,75.109,75.0242,75.0383,18376.0
2016-08-23 14:00:00,106.19,106.19,106.0,106.08,24019.0,75.0313,75.0313,74.897,74.9535,24019.0
2016-08-23 14:30:00,106.07,106.1,106.01,106.02,23410.0,74.9465,74.9677,74.9041,74.9111,23410.0
2016-08-23 15:00:00,106.01,106.1,105.98,106.01,30071.0,74.9041,74.9677,74.8829,74.9041,30071.0
2016-08-23 15:30:00,106.01,106.09,105.93,106.03,86538.0,74.9041,74.9606,74.8476,74.9182,86538.0
2016-08-24 09:30:00,105.8,105.92,105.55,105.71,41848.0,74.7557,74.8405,74.5791,74.6921,41848.0
2016-08-24 10:00:00,105.74,105.79,105.39,105.57,40919.0,74.7133,74.7486,74.466,74.5932,40919.0
2016-08-24 10:30:00,105.59,105.8,105.55,105.79,23419.0,74.6073,74.7557,74.5791,74.7486,23419.0
2016-08-24 11:00:00,105.8,105.86,105.7,105.82,21703.0,74.7557,74.7981,74.685,74.7698,21703.0
2016-08-24 11:30:00,105.82,105.95,105.69,105.82,30596.0,74.7698,74.8617,74.678,74.7698,30596.0
2016-08-24 12:00:00,105.78,106.09,105.76,106.03,50377.0,74.7416,74.9606,74.7274,74.9182,50377.0
2016-08-24 12:30:00,106.05,106.12,106.03,106.05,21374.0,74.9323,74.9818,74.9182,74.9323,21374.0
2016-08-24 13:00:00,106.05,106.14,106.05,106.08,16209.0,74.9323,74.9959,74.9323,74.9535,16209.0
2016-08-24 13:30:00,106.06,106.1,105.87,105.93,17322.0,74.9394,74.9677,74.8052,74.8476,17322.0
2016-08-24 14:00:00,105.95,105.99,105.8,105.88,24876.0,74.8617,74.8899,74.7557,74.8122,24876.0
2016-08-24 14:30:00,105.88,105.96,105.84,105.92,22025.0,74.8122,74.8688,74.784,74.8405,22025.0
2016-08-24 15:00:00,105.91,105.97,105.87,105.9,31066.0,74.8334,74.8758,74.8052,74.8264,31066.0
2016-08-24 15:30:00,105.89,105.91,105.7,105.82,126390.0,74.8193,74.8334,74.685,74.7698,126390.0
2016-08-25 09:30:00,105.73,105.9,105.13,105.29,70798.0,74.7062,74.8264,74.2823,74.3953,70798.0
2016-08-25 10:00:00,105.3,105.46,105.24,105.41,36655.0,74.4024,74.5155,74.36,74.4801,36655.0
2016-08-25 10:30:00,105.41,105.46,105.11,105.19,63449.0,74.4801,74.5155,74.2682,74.3247,63449.0
2016-08-25 11:00:00,105.2,105.31,105.13,105.19,31999.0,74.3318,74.4095,74.2823,74.3247,31999.0
2016-08-25 11:30:00,105.2,105.21,105.06,105.09,34681.0,74.3318,74.3388,74.2328,74.254,34681.0
2016-08-25 12:00:00,105.08,105.12,105.02,105.09,27764.0,74.247,74.2752,74.2046,74.254,27764.0
2016-08-25 12:30:00,105.11,105.21,105.1,105.16,25244.0,74.2682,74.3388,74.2611,74.3035,25244.0
2016-08-25 13:00:00,105.17,105.34,105.16,105.34,28934.0,74.3106,74.4307,74.3035,74.4307,28934.0
2016-08-25 13:30:00,105.36,105.44,105.14,105.4,32255.0,74.4448,74.5013,74.2894,74.4731,32255.0
2016-08-25 14:00:00,105.4,105.52,105.29,105.34,59394.0,74.4731,74.5579,74.3953,74.4307,59394.0
2016-08-25 14:30:00,105.34,105.45,105.3,105.36,49746.0,74.4307,74.5084,74.4024,74.4448,49746.0
2016-08-25 15:00:00,105.38,105.49,105.32,105.44,71507.0,74.4589,74.5367,74.4165,74.5013,71507.0
2016-08-25 15:30:00,105.44,105.64,105.41,105.62,164715.0,74.5013,74.6426,74.4801,74.6285,164715.0
2016-08-26 09:30:00,105.89,106.21,105.83,105.92,65784.0,74.8193,75.0454,74.7769,74.8405,65784.0
2016-08-26 10:00:00,105.92,106.11,105.77,105.92,73892.0,74.8405,74.9747,74.7345,74.8405,73892.0
2016-08-26 10:30:00,105.92,106.14,105.89,106.14,54018.0,74.8405,74.9959,74.8193,74.9959,54018.0
2016-08-26 11:00:00,106.14,106.16,105.88,105.97,31862.0,74.9959,75.0101,74.8122,74.8758,31862.0
2016-08-26 11:30:00,105.97,106.05,105.42,105.42,33148.0,74.8758,74.9323,74.4872,74.4872,33148.0
2016-08-26 12:00:00,105.4,105.48,105.15,105.26,49801.0,74.4731,74.5296,74.2964,74.3741,49801.0
2016-08-26 12:30:00,105.26,105.49,105.25,105.45,69501.0,74.3741,74.5367,74.3671,74.5084,69501.0
2016-08-26 13:00:00,105.44,105.49,105.17,105.24,28784.0,74.5013,74.5367,74.3106,74.36,28784.0
2016-08-26 13:30:00,105.25,105.48,105.14,105.36,163730.0,74.3671,74.5296,74.2894,74.4448,163730.0
2016-08-26 14:00:00,105.36,105.53,105.24,105.33,55928.0,74.4448,74.5649,74.36,74.4236,55928.0
2016-08-26 14:30:00,105.34,105.64,105.21,105.64,46542.0,74.4307,74.6426,74.3388,74.6426,46542.0
2016-08-26 15:00:00,105.63,105.94,105.55,105.9,46773.0,74.6356,74.8546,74.5791,74.8264,46773.0
2016-08-26 15:30:00,105.9,106.06,105.86,105.89,120702.0,74.8264,74.9394,74.7981,74.8193,120702.0
2016-08-29 09:30:00,105.8,108.75,105.8,106.6,251774.0,74.7557,76.8401,74.7557,75.321,251774.0
2016-08-29 10:00:00,106.61,107.17,106.53,106.84,89897.0,75.328,75.7237,75.2715,75.4905,89897.0
2016-08-29 10:30:00,106.86,107.35,106.76,107.32,64302.0,75.5047,75.8509,75.434,75.8297,64302.0
2016-08-29 11:00:00,107.31,107.79,107.31,107.64,94381.0,75.8226,76.1618,75.8226,76.0558,94381.0
2016-08-29 11:30:00,107.66,107.76,107.41,107.75,72599.0,76.0699,76.1406,75.8933,76.1335,72599.0
2016-08-29 12:00:00,107.75,107.89,107.45,107.46,49394.0,76.1335,76.2324,75.9215,75.9286,49394.0
2016-08-29 12:30:00,107.45,107.45,107.25,107.3,56007.0,75.9215,75.9215,75.7802,75.8156,56007.0
2016-08-29 13:00:00,107.29,107.29,107.1,107.28,78486.0,75.8085,75.8085,75.6742,75.8014,78486.0
2016-08-29 13:30:00,107.29,107.44,107.18,107.41,52494.0,75.8085,75.9145,75.7308,75.8933,52494.0
2016-08-29 14:00:00,107.4,107.41,107.26,107.28,48224.0,75.8862,75.8933,75.7873,75.8014,48224.0
2016-08-29 14:30:00,107.28,107.5,107.26,107.37,76711.0,75.8014,75.9569,75.7873,75.865,76711.0
2016-08-29 15:00:00,107.35,107.38,107.15,107.24,80797.0,75.8509,75.8721,75.7096,75.7732,80797.0
2016-08-29 15:30:00,107.23,107.39,107.14,107.35,216693.0,75.7661,75.8792,75.7025,75.8509,216693.0
2016-08-30 09:30:00,107.16,107.41,106.66,106.88,101620.0,75.7166,75.8933,75.3634,75.5188,101620.0
2016-08-30 10:00:00,106.88,106.96,106.37,106.47,76003.0,75.5188,75.5753,75.1584,75.2291,76003.0
2016-08-30 10:30:00,106.49,106.59,106.31,106.4,60190.0,75.2432,75.3139,75.1161,75.1796,60190.0
2016-08-30 11:00:00,106.39,106.64,106.35,106.6,44098.0,75.1726,75.3492,75.1443,75.321,44098.0
2016-08-30 11:30:00,106.64,107.03,106.64,106.94,46098.0,75.3492,75.6248,75.3492,75.5612,46098.0
2016-08-30 12:00:00,106.97,107.23,106.84,107.22,73219.0,75.5824,75.7661,75.4905,75.759,73219.0
2016-08-30 12:30:00,107.22,107.23,106.95,106.96,67804.0,75.759,75.7661,75.5683,75.5753,67804.0
2016-08-30 13:00:00,106.97,107.16,106.87,106.96,53970.0,75.5824,75.7166,75.5117,75.5753,53970.0
2016-08-30 13:30:00,106.96,107.13,106.87,107.1,60190.0,75.5753,75.6954,75.5117,75.6742,60190.0
2016-08-30 14:00:00,107.09,107.31,107.01,107.3,58959.0,75.6672,75.8226,75.6107,75.8156,58959.0
2016-08-30 14:30:00,107.27,107.64,107.24,107.61,83200.0,75.7944,76.0558,75.7732,76.0346,83200.0
2016-08-30 15:00:00,107.62,107.79,107.55,107.74,79265.0,76.0417,76.1618,75.9922,76.1265,79265.0
2016-08-30 15:30:00,107.75,107.84,107.69,107.84,190812.0,76.1335,76.1971,76.0911,76.1971,190812.0
2016-08-31 09:30:00,107.92,108.7,107.8,108.7,169023.0,76.2536,76.8048,76.1688,76.8048,169023.0
2016-08-31 10:00:00,108.73,109.02,108.48,109.02,165928.0,76.826,77.0309,76.6493,77.0309,165928.0
2016-08-31 10:30:00,108.99,109.0,108.5,108.85,180649.0,77.0097,77.0167,76.6635,76.9108,180649.0
2016-08-31 11:00:00,108.84,109.41,108.65,109.4,127949.0,76.9037,77.3064,76.7694,77.2994,127949.0
2016-08-31 11:30:00,109.4,109.61,109.05,109.05,146013.0,77.2994,77.4478,77.0521,77.0521,146013.0
2016-08-31 12:00:00,109.03,109.04,108.55,108.63,73139.0,77.0379,77.045,76.6988,76.7553,73139.0
2016-08-31 12:30:00,108.63,108.83,108.53,108.74,81066.0,76.7553,76.8966,76.6846,76.833,81066.0
2016-08-31 13:00:00,108.69,108.86,108.44,108.82,81148.0,76.7977,76.9178,76.6211,76.8896,81148.0
2016-08-31 13:30:00,108.82,108.94,108.61,108.69,65025.0,76.8896,76.9743,76.7412,76.7977,65025.0
2016-08-31 14:00:00,108.67,108.8,108.4,108.45,75059.0,76.7836,76.8754,76.5928,76.6281,75059.0
2016-08-31 14:30:00,108.44,108.45,108.2,108.21,85165.0,76.6211,76.6281,76.4515,76.4585,85165.0
2016-08-31 15:00:00,108.22,108.35,108.15,108.23,103893.0,76.4656,76.5575,76.4162,76.4727,103893.0
2016-08-31 15:30:00,108.24,108.43,108.16,108.35,210248.0,76.4797,76.614,76.4232,76.5575,210248.0
2016-09-01 09:30:00,108.53,109.63,108.53,109.63,151951.0,76.6846,77.4619,76.6846,77.4619,151951.0
2016-09-01 10:00:00,109.57,109.65,108.78,108.78,174273.0,77.4195,77.476,76.8613,76.8613,174273.0
2016-09-01 10:30:00,108.73,108.85,108.58,108.64,105926.0,76.826,76.9108,76.72,76.7624,105926.0
2016-09-01 11:00:00,108.65,108.71,108.44,108.66,77502.0,76.7694,76.8118,76.6211,76.7765,77502.0
2016-09-01 11:30:00,108.65,108.73,108.39,108.53,59777.0,76.7694,76.826,76.5857,76.6846,59777.0
2016-09-01 12:00:00,108.52,108.72,108.32,108.67,45409.0,76.6776,76.8189,76.5363,76.7836,45409.0
2016-09-01 12:30:00,108.67,108.68,108.43,108.43,32721.0,76.7836,76.7906,76.614,76.614,32721.0
2016-09-01 13:00:00,108.42,108.65,108.3,108.63,52068.0,76.6069,76.7694,76.5221,76.7553,52068.0
2016-09-01 13:30:00,108.68,108.72,108.51,108.53,39458.0,76.7906,76.8189,76.6705,76.6846,39458.0
2016-09-01 14:00:00,108.53,108.6,108.22,108.57,49922.0,76.6846,76.7341,76.4656,76.7129,49922.0
2016-09-01 14:30:00,108.58,108.76,108.42,108.69,76481.0,76.72,76.8472,76.6069,76.7977,76481.0
2016-09-01 15:00:00,108.69,108.9,108.56,108.82,86144.0,76.7977,76.9461,76.7058,76.8896,86144.0
2016-09-01 15:30:00,108.82,108.9,108.63,108.7,273199.0,76.8896,76.9461,76.7553,76.8048,273199.0
2016-09-02 09:30:00,109.07,109.52,108.86,109.19,68548.0,77.0662,77.3842,76.9178,77.151,68548.0
2016-09-02 10:00:00,109.2,109.43,108.98,109.03,52995.0,77.1581,77.3206,77.0026,77.0379,52995.0
2016-09-02 10:30:00,109.04,109.18,108.67,108.67,50480.0,77.045,77.1439,76.7836,76.7836,50480.0
2016-09-02 11:00:00,108.67,108.88,108.59,108.59,39961.0,76.7836,76.932,76.727,76.727,39961.0
2016-09-02 11:30:00,108.61,108.63,108.48,108.52,39619.0,76.7412,76.7553,76.6493,76.6776,39619.0
2016-09-02 12:00:00,108.52,108.56,108.25,108.4,34084.0,76.6776,76.7058,76.4868,76.5928,34084.0
2016-09-02 12:30:00,108.4,108.55,108.32,108.32,40908.0,76.5928,76.6988,76.5363,76.5363,40908.0
2016-09-02 13:00:00,108.29,108.31,108.18,108.25,37025.0,76.5151,76.5292,76.4373,76.4868,37025.0
2016-09-02 13:30:00,108.25,108.26,108.09,108.12,49735.0,76.4868,76.4939,76.3738,76.395,49735.0
2016-09-02 14:00:00,108.12,108.31,108.06,108.31,108266.0,76.395,76.5292,76.3526,76.5292,108266.0
2016-09-02 14:30:00,108.3,108.46,108.28,108.36,67734.0,76.5221,76.6352,76.508,76.5645,67734.0
2016-09-02 15:00:00,108.35,108.52,108.33,108.49,57616.0,76.5575,76.6776,76.5433,76.6564,57616.0
2016-09-02 15:30:00,108.5,108.52,108.31,108.5,195047.0,76.6635,76.6776,76.5292,76.6635,195047.0
2016-09-06 09:30:00,108.47,108.72,107.92,108.02,62238.0,76.6423,76.8189,76.2536,76.3243,62238.0
2016-09-06 10:00:00,108.0,108.0,107.05,107.1,84731.0,76.3102,76.3102,75.6389,75.6742,84731.0
2016-09-06 10:30:00,107.11,107.38,107.09,107.26,79117.0,75.6813,75.8721,75.6672,75.7873,79117.0
2016-09-06 11:00:00,107.27,107.38,107.01,107.26,66529.0,75.7944,75.8721,75.6107,75.7873,66529.0
2016-09-06 11:30:00,107.28,107.36,107.14,107.2,50017.0,75.8014,75.858,75.7025,75.7449,50017.0
2016-09-06 12:00:00,107.19,107.37,107.16,107.33,50698.0,75.7378,75.865,75.7166,75.8368,50698.0
2016-09-06 12:30:00,107.31,107.63,107.3,107.33,35428.0,75.8226,76.0487,75.8156,75.8368,35428.0
2016-09-06 13:00:00,107.34,107.41,107.23,107.23,38910.0,75.8438,75.8933,75.7661,75.7661,38910.0
2016-09-06 13:30:00,107.27,107.42,107.12,107.18,45365.0,75.7944,75.9004,75.6884,75.7308,45365.0
2016-09-06 14:00:00,107.19,107.29,107.14,107.14,54992.0,75.7378,75.8085,75.7025,75.7025,54992.0
2016-09-06 14:30:00,107.15,107.42,107.13,107.37,48919.0,75.7096,75.9004,75.6954,75.865,48919.0
2016-09-06 15:00:00,107.38,107.68,107.38,107.68,61885.0,75.8721,76.0841,75.8721,76.0841,61885.0
2016-09-06 15:30:00,107.68,107.7,107.48,107.7,146864.0,76.0841,76.0982,75.9427,76.0982,146864.0
2016-09-07 09:30:00,106.82,107.16,105.53,106.63,114592.0,75.9004,76.142,74.9838,75.7654,114592.0
2016-09-07 10:00:00,106.67,107.05,106.58,106.67,89724.0,75.7938,76.0638,75.7299,75.7938,89724.0
2016-09-07 10:30:00,106.69,106.71,106.36,106.5,27999.0,75.808,75.8222,75.5735,75.673,27999.0
2016-09-07 11:00:00,106.5,106.56,106.27,106.3,33522.0,75.673,75.7156,75.5096,75.5309,33522.0
2016-09-07 11:30:00,106.31,106.36,106.24,106.36,42901.0,75.538,75.5735,75.4883,75.5735,42901.0
2016-09-07 12:00:00,106.35,106.49,106.31,106.44,34385.0,75.5664,75.6659,75.538,75.6304,34385.0
2016-09-07 12:30:00,106.45,106.47,106.31,106.31,40749.0,75.6375,75.6517,75.538,75.538,40749.0
2016-09-07 13:00:00,106.32,106.54,106.3,106.45,33522.0,75.5451,75.7014,75.5309,75.6375,33522.0
2016-09-07 13:30:00,106.43,106.64,106.4,106.6,36850.0,75.6233,75.7725,75.602,75.7441,36850.0
2016-09-07 14:00:00,106.61,106.83,106.6,106.8,38355.0,75.7512,75.9075,75.7441,75.8862,38355.0
2016-09-07 14:30:00,106.79,106.94,106.78,106.82,50138.0,75.8791,75.9857,75.872,75.9004,50138.0
2016-09-07 15:00:00,106.82,106.91,106.8,106.81,42770.0,75.9004,75.9643,75.8862,75.8933,42770.0
2016-09-07 15:30:00,106.81,106.89,106.75,106.81,158218.0,75.8933,75.9501,75.8507,75.8933,158218.0
2016-09-08 09:30:00,106.39,106.68,106.31,106.49,73252.0,75.5949,75.8009,75.538,75.6659,73252.0
2016-09-08 10:00:00,106.47,106.95,106.47,106.67,24253.0,75.6517,75.9928,75.6517,75.7938,24253.0
2016-09-08 10:30:00,106.67,106.76,106.47,106.59,25966.0,75.7938,75.8578,75.6517,75.737,25966.0
2016-09-08 11:00:00,106.62,106.75,106.47,106.71,27201.0,75.7583,75.8507,75.6517,75.8222,27201.0
2016-09-08 11:30:00,106.69,106.84,106.66,106.75,22204.0,75.808,75.9146,75.7867,75.8507,22204.0
2016-09-08 12:00:00,106.74,106.77,106.58,106.58,28760.0,75.8435,75.8649,75.7299,75.7299,28760.0
2016-09-08 12:30:00,106.61,106.65,106.54,106.65,15553.0,75.7512,75.7796,75.7014,75.7796,15553.0
2016-09-08 13:00:00,106.63,106.66,106.51,106.55,44447.0,75.7654,75.7867,75.6801,75.7085,44447.0
2016-09-08 13:30:00,106.55,106.65,106.5,106.65,16696.0,75.7085,75.7796,75.673,75.7796,16696.0
2016-09-08 14:00:00,106.66,106.7,106.59,106.61,22685.0,75.7867,75.8151,75.737,75.7512,22685.0
2016-09-08 14:30:00,106.6,106.72,106.58,106.68,23947.0,75.7441,75.8293,75.7299,75.8009,23947.0
2016-09-08 15:00:00,106.68,106.72,106.63,106.67,29460.0,75.8009,75.8293,75.7654,75.7938,29460.0
2016-09-08 15:30:00,106.67,106.68,106.47,106.49,115399.0,75.7938,75.8009,75.6517,75.6659,115399.0
2016-09-09 09:30:00,106.04,106.61,106.03,106.61,113317.0,75.3462,75.7512,75.3391,75.7512,113317.0
2016-09-09 10:00:00,106.6,106.95,106.43,106.95,70960.0,75.7441,75.9928,75.6233,75.9928,70960.0
2016-09-09 10:30:00,106.9,107.2,106.79,107.2,75113.0,75.9572,76.1704,75.8791,76.1704,75113.0
2016-09-09 11:00:00,107.2,107.35,107.1,107.21,47577.0,76.1704,76.277,76.0993,76.1775,47577.0
2016-09-09 11:30:00,107.2,107.41,107.16,107.28,66657.0,76.1704,76.3196,76.142,76.2272,66657.0
2016-09-09 12:00:00,107.3,107.43,107.26,107.35,56186.0,76.2415,76.3338,76.213,76.277,56186.0
2016-09-09 12:30:00,107.34,107.65,107.3,107.59,70055.0,76.2699,76.4901,76.2415,76.4475,70055.0
2016-09-09 13:00:00,107.6,107.67,107.21,107.23,56929.0,76.4546,76.5044,76.1775,76.1917,56929.0
2016-09-09 13:30:00,107.23,107.23,106.86,107.12,43002.0,76.1917,76.1917,75.9288,76.1136,43002.0
2016-09-09 14:00:00,107.12,107.21,106.89,107.09,39803.0,76.1136,76.1775,75.9501,76.0922,39803.0
2016-09-09 14:30:00,107.11,107.11,106.66,106.88,41969.0,76.1064,76.1064,75.7867,75.943,41969.0
2016-09-09 15:00:00,106.87,106.88,106.48,106.5,94712.0,75.9359,75.943,75.6588,75.673,94712.0
2016-09-09 15:30:00,106.49,106.52,106.06,106.06,214697.0,75.6659,75.6872,75.3604,75.3604,214697.0
2016-09-12 09:30:00,105.86,106.96,105.62,105.86,145022.0,75.2183,75.9999,75.0477,75.2183,145022.0
2016-09-12 10:00:00,105.85,106.14,105.64,106.1,69130.0,75.2112,75.4172,75.0619,75.3888,69130.0
2016-09-12 10:30:00,106.09,106.16,105.8,105.85,39978.0,75.3817,75.4314,75.1756,75.2112,39978.0
2016-09-12 11:00:00,105.87,106.19,105.81,106.15,72632.0,75.2254,75.4527,75.1827,75.4243,72632.0
2016-09-12 11:30:00,106.16,106.57,106.1,106.55,59162.0,75.4314,75.7228,75.3888,75.7085,59162.0
2016-09-12 12:00:00,106.54,106.8,106.49,106.8,41875.0,75.7014,75.8862,75.6659,75.8862,41875.0
2016-09-12 12:30:00,106.82,107.09,106.8,107.05,33105.0,75.9004,76.0922,75.8862,76.0638,33105.0
2016-09-12 13:00:00,107.07,107.33,106.76,106.76,72395.0,76.078,76.2628,75.8578,75.8578,72395.0
2016-09-12 13:30:00,106.8,107.16,106.68,107.08,53528.0,75.8862,76.142,75.8009,76.0851,53528.0
2016-09-12 14:00:00,107.08,107.69,107.05,107.48,59444.0,76.0851,76.5186,76.0638,76.3694,59444.0
2016-09-12 14:30:00,107.51,107.96,107.48,107.92,101063.0,76.3907,76.7104,76.3694,76.682,101063.0
2016-09-12 15:00:00,107.93,108.13,107.86,108.13,84151.0,76.6891,76.8312,76.6394,76.8312,84151.0
2016-09-12 15:30:00,108.12,108.37,108.03,108.18,252046.0,76.8241,77.0017,76.7601,76.8667,252046.0
2016-09-13 09:30:00,107.38,108.3,106.91,107.49,96884.0,76.2983,76.952,75.9643,76.3765,96884.0
2016-09-13 10:00:00,107.47,107.65,107.33,107.44,107913.0,76.3622,76.4901,76.2628,76.3409,107913.0
2016-09-13 10:30:00,107.42,107.51,107.06,107.06,109815.0,76.3267,76.3907,76.0709,76.0709,109815.0
2016-09-13 11:00:00,107.07,107.29,106.98,107.23,74950.0,76.078,76.2343,76.0141,76.1917,74950.0
2016-09-13 11:30:00,107.23,107.45,107.07,107.3,55600.0,76.1917,76.348,76.078,76.2415,55600.0
2016-09-13 12:00:00,107.29,107.66,107.26,107.36,46530.0,76.2343,76.4972,76.213,76.2841,46530.0
2016-09-13 12:30:00,107.35,107.46,107.26,107.37,61644.0,76.277,76.3551,76.213,76.2912,61644.0
2016-09-13 13:00:00,107.36,107.84,107.27,107.83,89450.0,76.2841,76.6251,76.2201,76.618,89450.0
2016-09-13 13:30:00,107.86,108.02,107.45,107.55,40946.0,76.6394,76.753,76.348,76.4191,40946.0
2016-09-13 14:00:00,107.51,107.71,107.47,107.48,43673.0,76.3907,76.5328,76.3622,76.3694,43673.0
2016-09-13 14:30:00,107.45,107.66,107.36,107.39,36419.0,76.348,76.4972,76.2841,76.3054,36419.0
2016-09-13 15:00:00,107.38,107.86,107.33,107.8,102725.0,76.2983,76.6394,76.2628,76.5967,102725.0
2016-09-13 15:30:00,107.81,108.04,107.47,107.78,273487.0,76.6038,76.7673,76.3622,76.5825,273487.0
2016-09-14 09:30:00,107.95,108.07,107.37,107.55,82886.0,76.7033,76.7886,76.2912,76.4191,82886.0
2016-09-14 10:00:00,107.55,107.89,107.46,107.71,34765.0,76.4191,76.6607,76.3551,76.5328,34765.0
2016-09-14 10:30:00,107.71,108.05,107.71,107.98,51505.0,76.5328,76.7744,76.5328,76.7246,51505.0
2016-09-14 11:00:00,107.97,108.2,107.81,108.1,50886.0,76.7175,76.8809,76.6038,76.8099,50886.0
2016-09-14 11:30:00,108.1,108.16,107.93,108.13,41012.0,76.8099,76.8525,76.6891,76.8312,41012.0
2016-09-14 12:00:00,108.15,108.18,107.84,107.84,61407.0,76.8454,76.8667,76.6251,76.6251,61407.0
2016-09-14 12:30:00,107.86,107.91,107.77,107.78,59858.0,76.6394,76.6749,76.5754,76.5825,59858.0
2016-09-14 13:00:00,107.78,107.97,107.72,107.96,136305.0,76.5825,76.7175,76.5399,76.7104,136305.0
2016-09-14 13:30:00,107.95,108.23,107.9,108.13,143091.0,76.7033,76.9023,76.6678,76.8312,143091.0
2016-09-14 14:00:00,108.13,108.15,107.72,107.82,85884.0,76.8312,76.8454,76.5399,76.6109,85884.0
2016-09-14 14:30:00,107.84,107.94,107.72,107.77,51132.0,76.6251,76.6962,76.5399,76.5754,51132.0
2016-09-14 15:00:00,107.78,107.82,107.4,107.51,138484.0,76.5825,76.6109,76.3125,76.3907,138484.0
2016-09-14 15:30:00,107.52,107.68,107.49,107.54,321278.0,76.3978,76.5115,76.3765,76.412,321278.0
2016-09-15 09:30:00,107.46,108.35,107.46,108.35,56194.0,76.3551,76.9875,76.3551,76.9875,56194.0
2016-09-15 10:00:00,108.37,108.74,108.12,108.62,30858.0,77.0017,77.2646,76.8241,77.1794,30858.0
2016-09-15 10:30:00,108.63,108.68,108.44,108.62,28309.0,77.1865,77.222,77.0515,77.1794,28309.0
2016-09-15 11:00:00,108.64,108.9,108.51,108.85,44098.0,77.1936,77.3783,77.1012,77.3428,44098.0
2016-09-15 11:30:00,108.87,108.91,108.65,108.67,33560.0,77.357,77.3854,77.2007,77.2149,33560.0
2016-09-15 12:00:00,108.65,108.92,108.64,108.8,32280.0,77.2007,77.3925,77.1936,77.3073,32280.0
2016-09-15 12:30:00,108.8,108.81,108.55,108.64,28960.0,77.3073,77.3144,77.1296,77.1936,28960.0
2016-09-15 13:00:00,108.65,108.71,108.44,108.62,33608.0,77.2007,77.2433,77.0515,77.1794,33608.0
2016-09-15 13:30:00,108.65,109.33,108.65,109.32,52397.0,77.2007,77.6839,77.2007,77.6768,52397.0
2016-09-15 14:00:00,109.3,109.58,109.18,109.48,62187.0,77.6625,77.8615,77.5773,77.7904,62187.0
2016-09-15 14:30:00,109.51,109.54,109.43,109.45,57516.0,77.8118,77.8331,77.7549,77.7691,57516.0
2016-09-15 15:00:00,109.45,109.52,109.35,109.47,64014.0,77.7691,77.8189,77.6981,77.7833,64014.0
2016-09-15 15:30:00,109.47,109.53,109.23,109.28,211053.0,77.7833,77.826,77.6128,77.6483,211053.0
2016-09-16 09:30:00,109.01,109.48,107.78,108.78,407061.0,77.4565,77.7904,76.5825,77.2931,407061.0
2016-09-16 10:00:00,108.77,108.9,108.54,108.9,59178.0,77.286,77.3783,77.1225,77.3783,59178.0
2016-09-16 10:30:00,108.9,109.28,108.88,109.17,55312.0,77.3783,77.6483,77.3641,77.5702,55312.0
2016-09-16 11:00:00,109.17,109.35,109.04,109.07,56172.0,77.5702,77.6981,77.4778,77.4991,56172.0
2016-09-16 11:30:00,109.1,109.4,109.1,109.3,33999.0,77.5204,77.7336,77.5204,77.6625,33999.0
2016-09-16 12:00:00,109.33,109.78,109.27,109.57,143940.0,77.6839,78.0036,77.6412,77.8544,143940.0
2016-09-16 12:30:00,109.56,109.56,109.33,109.46,83032.0,77.8473,77.8473,77.6839,77.7762,83032.0
2016-09-16 13:00:00,109.45,109.51,109.29,109.45,46387.0,77.7691,77.8118,77.6554,77.7691,46387.0
2016-09-16 13:30:00,109.45,109.45,109.17,109.23,35706.0,77.7691,77.7691,77.5702,77.6128,35706.0
2016-09-16 14:00:00,109.24,109.49,109.2,109.41,60820.0,77.6199,77.7975,77.5915,77.7407,60820.0
2016-09-16 14:30:00,109.43,109.52,109.37,109.37,57230.0,77.7549,77.8189,77.7123,77.7123,57230.0
2016-09-16 15:00:00,109.39,109.51,109.34,109.47,67596.0,77.7265,77.8118,77.691,77.7833,67596.0
2016-09-16 15:30:00,109.48,109.8,109.48,109.65,302294.0,77.7904,78.0178,77.7904,77.9112,302294.0
2016-09-19 09:30:00,109.95,110.32,109.68,110.21,123482.0,78.1244,78.3873,77.9325,78.3091,123482.0
2016-09-19 10:00:00,110.23,110.35,109.9,110.05,66437.0,78.3233,78.4086,78.0889,78.1955,66437.0
2016-09-19 10:30:00,110.06,110.24,109.91,109.91,30003.0,78.2026,78.3305,78.096,78.096,30003.0
2016-09-19 11:00:00,109.93,109.97,109.82,109.97,65057.0,78.1102,78.1386,78.032,78.1386,65057.0
2016-09-19 11:30:00,109.98,110.25,109.94,110.0,79678.0,78.1457,78.3376,78.1173,78.1599,79678.0
2016-09-19 12:00:00,110.0,110.06,109.9,109.97,49040.0,78.1599,78.2026,78.0889,78.1386,49040.0
2016-09-19 12:30:00,109.96,110.06,109.95,110.01,37868.0,78.1315,78.2026,78.1244,78.167,37868.0
2016-09-19 13:00:00,110.0,110.05,109.85,109.86,46471.0,78.1599,78.1955,78.0533,78.0604,46471.0
2016-09-19 13:30:00,109.87,109.88,109.73,109.83,70871.0,78.0676,78.0747,77.9681,78.0391,70871.0
2016-09-19 14:00:00,109.85,109.98,109.84,109.94,23760.0,78.0533,78.1457,78.0462,78.1173,23760.0
2016-09-19 14:30:00,109.91,110.08,109.89,110.02,63318.0,78.096,78.2168,78.0818,78.1741,63318.0
2016-09-19 15:00:00,110.03,110.16,109.86,109.87,60903.0,78.1812,78.2736,78.0604,78.0676,60903.0
2016-09-19 15:30:00,109.87,109.94,109.74,109.76,121265.0,78.0676,78.1173,77.9752,77.9894,121265.0
2016-09-20 09:30:00,109.9,110.34,109.6,110.15,78280.0,78.0889,78.4015,77.8757,78.2665,78280.0
2016-09-20 10:00:00,110.16,110.27,109.99,110.15,47714.0,78.2736,78.3518,78.1528,78.2665,47714.0
2016-09-20 10:30:00,110.08,110.08,109.49,109.52,30163.0,78.2168,78.2168,77.7975,77.8189,30163.0
2016-09-20 11:00:00,109.55,109.6,109.18,109.2,51723.0,77.8402,77.8757,77.5773,77.5915,51723.0
2016-09-20 11:30:00,109.23,109.31,109.13,109.15,58479.0,77.6128,77.6696,77.5417,77.556,58479.0
2016-09-20 12:00:00,109.13,109.27,109.13,109.2,52388.0,77.5417,77.6412,77.5417,77.5915,52388.0
2016-09-20 12:30:00,109.21,109.28,109.01,109.08,51290.0,77.5986,77.6483,77.4565,77.5062,51290.0
2016-09-20 13:00:00,109.08,109.24,109.0,109.21,44656.0,77.5062,77.6199,77.4494,77.5986,44656.0
2016-09-20 13:30:00,109.22,109.26,109.15,109.24,50646.0,77.6057,77.6341,77.556,77.6199,50646.0
2016-09-20 14:00:00,109.23,109.3,109.1,109.11,50016.0,77.6128,77.6625,77.5204,77.5275,50016.0
2016-09-20 14:30:00,109.1,109.25,109.09,109.16,70155.0,77.5204,77.627,77.5133,77.5631,70155.0
2016-09-20 15:00:00,109.18,109.25,109.06,109.21,91357.0,77.5773,77.627,77.492,77.5986,91357.0
2016-09-20 15:30:00,109.2,109.21,108.94,108.94,147963.0,77.5915,77.5986,77.4067,77.4067,147963.0
2016-09-21 09:30:00,108.98,109.65,108.46,109.51,57927.0,77.4352,77.9112,77.0657,77.8118,57927.0
2016-09-21 10:00:00,109.53,109.53,109.24,109.29,35273.0,77.826,77.826,77.6199,77.6554,35273.0
2016-09-21 10:30:00,109.29,109.29,108.6,108.61,84415.0,77.6554,77.6554,77.1652,77.1723,84415.0
2016-09-21 11:00:00,108.63,108.65,108.37,108.63,98176.0,77.1865,77.2007,77.0017,77.1865,98176.0
2016-09-21 11:30:00,108.62,108.66,108.56,108.6,80540.0,77.1794,77.2078,77.1367,77.1652,80540.0
2016-09-21 12:00:00,108.6,108.74,108.36,108.4,81080.0,77.1652,77.2646,76.9946,77.0231,81080.0
2016-09-21 12:30:00,108.41,108.5,108.3,108.41,80044.0,77.0302,77.0941,76.952,77.0302,80044.0
2016-09-21 13:00:00,108.4,108.47,108.3,108.34,87925.0,77.0231,77.0728,76.952,76.9804,87925.0
2016-09-21 13:30:00,108.39,108.53,108.35,108.45,40845.0,77.0159,77.1154,76.9875,77.0586,40845.0
2016-09-21 14:00:00,108.46,108.78,108.22,108.38,106803.0,77.0657,77.2931,76.8952,77.0088,106803.0
2016-09-21 14:30:00,108.37,108.74,108.36,108.61,128383.0,77.0017,77.2646,76.9946,77.1723,128383.0
2016-09-21 15:00:00,108.65,108.92,108.6,108.76,169001.0,77.2007,77.3925,77.1652,77.2788,169001.0
2016-09-21 15:30:00,108.77,109.02,108.69,108.91,372594.0,77.286,77.4636,77.2291,77.3854,372594.0
2016-09-22 09:30:00,109.32,109.44,108.9,108.91,61612.0,77.6768,77.762,77.3783,77.3854,61612.0
2016-09-22 10:00:00,108.89,109.21,108.87,108.93,48799.0,77.3712,77.5986,77.357,77.3996,48799.0
2016-09-22 10:30:00,108.96,109.0,108.73,108.75,61319.0,77.421,77.4494,77.2575,77.2717,61319.0
2016-09-22 11:00:00,108.75,108.76,108.52,108.54,82118.0,77.2717,77.2788,77.1083,77.1225,82118.0
2016-09-22 11:30:00,108.53,108.84,108.52,108.73,37556.0,77.1154,77.3357,77.1083,77.2575,37556.0
2016-09-22 12:00:00,108.73,108.74,108.53,108.59,29384.0,77.2575,77.2646,77.1154,77.1581,29384.0
2016-09-22 12:30:00,108.6,108.61,108.33,108.4,40169.0,77.1652,77.1723,76.9733,77.0231,40169.0
2016-09-22 13:00:00,108.39,108.48,108.37,108.37,49712.0,77.0159,77.0799,77.0017,77.0017,49712.0
2016-09-22 13:30:00,108.36,108.42,108.26,108.34,90224.0,76.9946,77.0373,76.9236,76.9804,90224.0
2016-09-22 14:00:00,108.33,108.51,108.28,108.3,57747.0,76.9733,77.1012,76.9378,76.952,57747.0
2016-09-22 14:30:00,108.31,108.43,108.26,108.42,44311.0,76.9591,77.0444,76.9236,77.0373,44311.0
2016-09-22 15:00:00,108.44,108.47,108.28,108.28,71921.0,77.0515,77.0728,76.9378,76.9378,71921.0
2016-09-22 15:30:00,108.29,108.49,108.29,108.42,170520.0,76.9449,77.087,76.9449,77.0373,170520.0
2016-09-23 09:30:00,108.01,108.22,106.57,107.27,232878.0,76.7459,76.8952,75.7228,76.2201,232878.0
2016-09-23 10:00:00,107.24,107.78,107.17,107.73,132977.0,76.1988,76.5825,76.1491,76.547,132977.0
2016-09-23 10:30:00,107.75,107.84,107.65,107.69,77932.0,76.5612,76.6251,76.4901,76.5186,77932.0
2016-09-23 11:00:00,107.7,107.71,107.43,107.47,57783.0,76.5257,76.5328,76.3338,76.3622,57783.0
2016-09-23 11:30:00,107.48,107.61,107.33,107.35,64124.0,76.3694,76.4617,76.2628,76.277,64124.0
2016-09-23 12:00:00,107.34,107.37,107.17,107.32,28108.0,76.2699,76.2912,76.1491,76.2557,28108.0
2016-09-23 12:30:00,107.32,107.34,107.19,107.21,35595.0,76.2557,76.2699,76.1633,76.1775,35595.0
2016-09-23 13:00:00,107.21,107.27,107.14,107.23,31581.0,76.1775,76.2201,76.1278,76.1917,31581.0
2016-09-23 13:30:00,107.23,107.23,106.82,106.89,40034.0,76.1917,76.1917,75.9004,75.9501,40034.0
2016-09-23 14:00:00,106.88,106.98,106.83,106.97,56072.0,75.943,76.0141,75.9075,76.007,56072.0
2016-09-23 14:30:00,106.97,106.97,106.81,106.88,42455.0,76.007,76.007,75.8933,75.943,42455.0
2016-09-23 15:00:00,106.9,106.9,106.57,106.62,76302.0,75.9572,75.9572,75.7228,75.7583,76302.0
2016-09-23 15:30:00,106.64,106.86,106.36,106.5,380780.0,75.7725,75.9288,75.5735,75.673,380780.0
2016-09-26 09:30:00,106.18,106.18,105.29,105.94,183505.0,75.4456,75.4456,74.8133,75.2751,183505.0
2016-09-26 10:00:00,105.93,106.0,105.76,105.83,63986.0,75.268,75.3177,75.1472,75.197,63986.0
2016-09-26 10:30:00,105.82,105.96,105.52,105.67,63490.0,75.1898,75.2893,74.9767,75.0833,63490.0
2016-09-26 11:00:00,105.67,105.68,105.39,105.43,48221.0,75.0833,75.0904,74.8843,74.9127,48221.0
2016-09-26 11:30:00,105.44,105.5,105.37,105.45,30369.0,74.9198,74.9625,74.8701,74.9269,30369.0
2016-09-26 12:00:00,105.45,105.6,105.4,105.56,61005.0,74.9269,75.0335,74.8914,75.0051,61005.0
2016-09-26 12:30:00,105.57,105.65,105.29,105.32,42141.0,75.0122,75.0691,74.8133,74.8346,42141.0
2016-09-26 13:00:00,105.34,105.41,105.14,105.15,19254.0,74.8488,74.8985,74.7067,74.7138,19254.0
2016-09-26 13:30:00,105.16,105.22,105.03,105.15,27247.0,74.7209,74.7635,74.6285,74.7138,27247.0
2016-09-26 14:00:00,105.14,105.41,105.12,105.35,56082.0,74.7067,74.8985,74.6925,74.8559,56082.0
2016-09-26 14:30:00,105.34,105.37,105.26,105.32,40982.0,74.8488,74.8701,74.7919,74.8346,40982.0
2016-09-26 15:00:00,105.31,105.47,105.24,105.37,67058.0,74.8275,74.9412,74.7777,74.8701,67058.0
2016-09-26 15:30:00,105.35,105.37,105.17,105.27,252044.0,74.8559,74.8701,74.728,74.799,252044.0
2016-09-27 09:30:00,105.52,105.87,105.04,105.53,65707.0,74.9767,75.2254,74.6356,74.9838,65707.0
2016-09-27 10:00:00,105.51,105.89,105.5,105.72,37869.0,74.9696,75.2396,74.9625,75.1188,37869.0
2016-09-27 10:30:00,105.73,105.78,105.3,105.36,30461.0,75.1259,75.1614,74.8204,74.863,30461.0
2016-09-27 11:00:00,105.37,105.78,105.34,105.75,28632.0,74.8701,75.1614,74.8488,75.1401,28632.0
2016-09-27 11:30:00,105.77,106.02,105.75,105.96,57398.0,75.1543,75.332,75.1401,75.2893,57398.0
2016-09-27 12:00:00,105.91,106.25,105.85,106.25,22818.0,75.2538,75.4954,75.2112,75.4954,22818.0
2016-09-27 12:30:00,106.22,106.24,106.06,106.18,32053.0,75.4741,75.4883,75.3604,75.4456,32053.0
2016-09-27 13:00:00,106.14,106.14,105.92,105.97,30286.0,75.4172,75.4172,75.2609,75.2964,30286.0
2016-09-27 13:30:00,105.97,106.05,105.81,105.83,32279.0,75.2964,75.3533,75.1827,75.197,32279.0
2016-09-27 14:00:00,105.84,105.86,105.57,105.58,69852.0,75.2041,75.2183,75.0122,75.0193,69852.0
2016-09-27 14:30:00,105.58,105.64,105.54,105.63,27851.0,75.0193,75.0619,74.9909,75.0548,27851.0
2016-09-27 15:00:00,105.65,105.73,105.6,105.62,38764.0,75.0691,75.1259,75.0335,75.0477,38764.0
2016-09-27 15:30:00,105.61,105.71,105.46,105.7,123608.0,75.0406,75.1117,74.934,75.1046,123608.0
2016-09-28 09:30:00,105.56,105.56,105.08,105.2,128853.0,75.0051,75.0051,74.664,74.7493,128853.0
2016-09-28 10:00:00,105.21,105.3,104.89,104.89,208997.0,74.7564,74.8204,74.529,74.529,208997.0
2016-09-28 10:30:00,104.89,105.04,104.74,104.99,99969.0,74.529,74.6356,74.4225,74.6001,99969.0
2016-09-28 11:00:00,105.01,105.24,104.93,105.2,86284.0,74.6143,74.7777,74.5575,74.7493,86284.0
2016-09-28 11:30:00,105.2,105.76,105.2,105.69,84116.0,74.7493,75.1472,74.7493,75.0975,84116.0
2016-09-28 12:00:00,105.73,105.84,105.65,105.79,45750.0,75.1259,75.2041,75.0691,75.1685,45750.0
2016-09-28 12:30:00,105.79,105.91,105.7,105.8,30744.0,75.1685,75.2538,75.1046,75.1756,30744.0
2016-09-28 13:00:00,105.8,106.04,105.77,106.03,57778.0,75.1756,75.3462,75.1543,75.3391,57778.0
2016-09-28 13:30:00,106.01,106.09,105.98,106.07,44437.0,75.3248,75.3817,75.3035,75.3675,44437.0
2016-09-28 14:00:00,106.06,106.27,106.04,106.13,65413.0,75.3604,75.5096,75.3462,75.4101,65413.0
2016-09-28 14:30:00,106.12,106.25,106.06,106.18,93007.0,75.403,75.4954,75.3604,75.4456,93007.0
2016-09-28 15:00:00,106.18,106.24,106.11,106.12,71699.0,75.4456,75.4883,75.3959,75.403,71699.0
2016-09-28 15:30:00,106.11,106.41,106.05,106.32,316617.0,75.3959,75.6091,75.3533,75.5451,316617.0
2016-09-29 09:30:00,106.01,106.24,105.84,106.13,60586.0,75.3248,75.4883,75.2041,75.4101,60586.0
2016-09-29 10:00:00,106.17,106.57,106.13,106.23,52632.0,75.4385,75.7228,75.4101,75.4812,52632.0
2016-09-29 10:30:00,106.23,106.28,105.87,105.99,44812.0,75.4812,75.5167,75.2254,75.3106,44812.0
2016-09-29 11:00:00,105.97,105.97,105.41,105.45,659788.0,75.2964,75.2964,74.8985,74.9269,659788.0
2016-09-29 11:30:00,105.46,105.65,105.41,105.53,53550.0,74.934,75.0691,74.8985,74.9838,53550.0
2016-09-29 12:00:00,105.53,105.68,105.53,105.55,27791.0,74.9838,75.0904,74.9838,74.998,27791.0
2016-09-29 12:30:00,105.53,105.55,104.85,105.09,235607.0,74.9838,74.998,74.5006,74.6711,235607.0
2016-09-29 13:00:00,105.08,105.32,104.57,104.62,172031.0,74.664,74.8346,74.3017,74.3372,172031.0
2016-09-29 13:30:00,104.62,104.86,104.2,104.31,143137.0,74.3372,74.5077,74.0388,74.1169,143137.0
2016-09-29 14:00:00,104.29,105.04,104.25,105.04,90672.0,74.1027,74.6356,74.0743,74.6356,90672.0
2016-09-29 14:30:00,105.02,105.16,104.82,104.94,585604.0,74.6214,74.7209,74.4793,74.5646,585604.0
2016-09-29 15:00:00,104.91,104.95,104.53,104.73,176306.0,74.5433,74.5717,74.2732,74.4154,176306.0
2016-09-29 15:30:00,104.73,105.13,104.72,104.74,325566.0,74.4154,74.6996,74.4082,74.4225,325566.0
2016-09-30 09:30:00,105.5,105.58,104.84,104.9,91132.0,74.9625,75.0193,74.4935,74.5361,91132.0
2016-09-30 10:00:00,104.98,105.15,104.5,104.71,83768.0,74.593,74.7138,74.2519,74.4011,83768.0
2016-09-30 10:30:00,104.75,104.86,104.5,104.65,99802.0,74.4296,74.5077,74.2519,74.3585,99802.0
2016-09-30 11:00:00,104.67,105.02,104.65,104.72,86309.0,74.3727,74.6214,74.3585,74.4082,86309.0
2016-09-30 11:30:00,104.71,104.81,104.4,104.45,106703.0,74.4011,74.4722,74.1809,74.2164,106703.0
2016-09-30 12:00:00,104.45,104.77,104.45,104.6,54066.0,74.2164,74.4438,74.2164,74.323,54066.0
2016-09-30 12:30:00,104.61,104.69,104.42,104.43,52971.0,74.3301,74.3869,74.1951,74.2022,52971.0
2016-09-30 13:00:00,104.43,104.56,104.31,104.32,73563.0,74.2022,74.2946,74.1169,74.124,73563.0
2016-09-30 13:30:00,104.39,104.55,104.27,104.43,66227.0,74.1738,74.2875,74.0885,74.2022,66227.0
2016-09-30 14:00:00,104.48,104.72,104.38,104.66,51847.0,74.2377,74.4082,74.1667,74.3656,51847.0
2016-09-30 14:30:00,104.64,104.91,104.59,104.76,81206.0,74.3514,74.5433,74.3159,74.4367,81206.0
2016-09-30 15:00:00,104.76,104.84,104.67,104.68,59005.0,74.4367,74.4935,74.3727,74.3798,59005.0
2016-09-30 15:30:00,104.66,104.88,104.43,104.51,398866.0,74.3656,74.5219,74.2022,74.259,398866.0
2016-10-03 09:30:00,104.09,104.41,103.96,104.32,64997.0,73.9606,74.188,73.8682,74.124,64997.0
2016-10-03 10:00:00,104.33,104.63,104.28,104.39,42301.0,74.1311,74.3443,74.0956,74.1738,42301.0
2016-10-03 10:30:00,104.29,104.78,104.25,104.74,34752.0,74.1027,74.4509,74.0743,74.4225,34752.0
2016-10-03 11:00:00,104.73,104.75,104.57,104.67,36556.0,74.4154,74.4296,74.3017,74.3727,36556.0
2016-10-03 11:30:00,104.67,104.68,104.45,104.58,27618.0,74.3727,74.3798,74.2164,74.3088,27618.0
2016-10-03 12:00:00,104.56,104.63,104.3,104.33,24011.0,74.2946,74.3443,74.1098,74.1311,24011.0
2016-10-03 12:30:00,104.29,104.36,104.23,104.36,24965.0,74.1027,74.1525,74.0601,74.1525,24965.0
2016-10-03 13:00:00,104.34,104.37,104.15,104.35,33147.0,74.1382,74.1596,74.0032,74.1453,33147.0
2016-10-03 13:30:00,104.34,104.34,104.14,104.2,38919.0,74.1382,74.1382,73.9961,74.0388,38919.0
2016-10-03 14:00:00,104.21,104.34,103.92,103.93,55291.0,74.0459,74.1382,73.8398,73.8469,55291.0
2016-10-03 14:30:00,103.94,104.05,103.76,103.99,53204.0,73.854,73.9322,73.7261,73.8895,53204.0
2016-10-03 15:00:00,103.97,103.98,103.83,103.87,79126.0,73.8753,73.8824,73.7759,73.8043,79126.0
2016-10-03 15:30:00,103.87,104.14,103.86,104.06,217219.0,73.8043,73.9961,73.7972,73.9393,217219.0
2016-10-04 09:30:00,104.31,104.71,103.86,103.9,84371.0,74.1169,74.4011,73.7972,73.8256,84371.0
2016-10-04 10:00:00,103.83,103.88,103.09,103.45,138788.0,73.7759,73.8114,73.2501,73.5059,138788.0
2016-10-04 10:30:00,103.45,104.05,103.45,103.77,46163.0,73.5059,73.9322,73.5059,73.7332,46163.0
2016-10-04 11:00:00,103.76,103.89,103.58,103.84,84672.0,73.7261,73.8185,73.5982,73.783,84672.0
2016-10-04 11:30:00,103.84,104.27,103.79,103.93,48935.0,73.783,74.0885,73.7474,73.8469,48935.0
2016-10-04 12:00:00,103.93,104.26,103.9,104.22,48443.0,73.8469,74.0814,73.8256,74.053,48443.0
2016-10-04 12:30:00,104.19,104.32,103.95,103.98,58876.0,74.0317,74.124,73.8611,73.8824,58876.0
2016-10-04 13:00:00,104.0,104.04,103.49,103.71,54598.0,73.8967,73.9251,73.5343,73.6906,54598.0
2016-10-04 13:30:00,103.71,104.02,103.64,103.99,76506.0,73.6906,73.9109,73.6409,73.8895,76506.0
2016-10-04 14:00:00,103.97,104.15,103.81,103.84,57810.0,73.8753,74.0032,73.7617,73.783,57810.0
2016-10-04 14:30:00,103.86,104.15,103.8,103.8,56936.0,73.7972,74.0032,73.7545,73.7545,56936.0
2016-10-04 15:00:00,103.8,104.06,103.79,104.04,72544.0,73.7545,73.9393,73.7474,73.9251,72544.0
2016-10-04 15:30:00,104.03,104.06,103.85,103.93,205046.0,73.918,73.9393,73.7901,73.8469,205046.0
2016-10-05 09:30:00,104.23,104.41,103.19,103.35,160862.0,74.0601,74.188,73.3211,73.4348,160862.0
2016-10-05 10:00:00,103.37,104.15,103.36,103.77,173608.0,73.449,74.0032,73.4419,73.7332,173608.0
2016-10-05 10:30:00,103.81,103.91,103.66,103.91,81918.0,73.7617,73.8327,73.6551,73.8327,81918.0
2016-10-05 11:00:00,103.89,103.98,103.7,103.92,58590.0,73.8185,73.8824,73.6835,73.8398,58590.0
2016-10-05 11:30:00,103.94,104.01,103.87,103.99,66298.0,73.854,73.9038,73.8043,73.8895,66298.0
2016-10-05 12:00:00,103.98,104.08,103.94,104.07,41160.0,73.8824,73.9535,73.854,73.9464,41160.0
2016-10-05 12:30:00,104.08,104.24,103.94,104.18,61499.0,73.9535,74.0672,73.854,74.0246,61499.0
2016-10-05 13:00:00,104.18,104.47,104.18,104.39,62247.0,74.0246,74.2306,74.0246,74.1738,62247.0
2016-10-05 13:30:00,104.39,104.44,104.16,104.16,48113.0,74.1738,74.2093,74.0103,74.0103,48113.0
2016-10-05 14:00:00,104.16,104.19,104.0,104.09,80519.0,74.0103,74.0317,73.8967,73.9606,80519.0
2016-10-05 14:30:00,104.09,104.12,103.91,103.93,43829.0,73.9606,73.9819,73.8327,73.8469,43829.0
2016-10-05 15:00:00,103.94,104.15,103.93,104.03,87937.0,73.854,74.0032,73.8469,73.918,87937.0
2016-10-05 15:30:00,104.03,104.17,103.99,104.05,136012.0,73.918,74.0174,73.8895,73.9322,136012.0
2016-10-06 09:30:00,104.0,104.35,103.72,104.27,99034.0,73.8967,74.1453,73.6977,74.0885,99034.0
2016-10-06 10:00:00,104.26,104.53,104.12,104.14,76635.0,74.0814,74.2732,73.9819,73.9961,76635.0
2016-10-06 10:30:00,104.14,104.42,104.08,104.12,63266.0,73.9961,74.1951,73.9535,73.9819,63266.0
2016-10-06 11:00:00,104.14,104.27,103.93,104.24,50180.0,73.9961,74.0885,73.8469,74.0672,50180.0
2016-10-06 11:30:00,104.25,104.34,104.13,104.2,62436.0,74.0743,74.1382,73.989,74.0388,62436.0
2016-10-06 12:00:00,104.23,104.23,104.02,104.11,23204.0,74.0601,74.0601,73.9109,73.9748,23204.0
2016-10-06 12:30:00,104.1,104.13,103.98,103.99,28882.0,73.9677,73.989,73.8824,73.8895,28882.0
2016-10-06 13:00:00,104.0,104.14,103.99,104.1,40637.0,73.8967,73.9961,73.8895,73.9677,40637.0
2016-10-06 13:30:00,104.09,104.25,103.98,104.18,40174.0,73.9606,74.0743,73.8824,74.0246,40174.0
2016-10-06 14:00:00,104.18,104.31,104.14,104.28,73468.0,74.0246,74.1169,73.9961,74.0956,73468.0
2016-10-06 14:30:00,104.28,104.32,104.18,104.23,53640.0,74.0956,74.124,74.0246,74.0601,53640.0
2016-10-06 15:00:00,104.23,104.26,104.06,104.08,86151.0,74.0601,74.0814,73.9393,73.9535,86151.0
2016-10-06 15:30:00,104.07,104.2,104.03,104.19,240350.0,73.9464,74.0388,73.918,74.0317,240350.0
2016-10-07 09:30:00,103.95,104.1,103.51,103.59,64359.0,73.8611,73.9677,73.5485,73.6053,64359.0
2016-10-07 10:00:00,103.52,104.13,103.52,104.1,60036.0,73.5556,73.989,73.5556,73.9677,60036.0
2016-10-07 10:30:00,104.08,104.33,103.97,104.02,35508.0,73.9535,74.1311,73.8753,73.9109,35508.0
2016-10-07 11:00:00,104.05,104.26,103.98,104.09,18091.0,73.9322,74.0814,73.8824,73.9606,18091.0
2016-10-07 11:30:00,104.07,104.08,103.56,103.8,23963.0,73.9464,73.9535,73.584,73.7545,23963.0
2016-10-07 12:00:00,103.8,103.95,103.56,103.58,52794.0,73.7545,73.8611,73.584,73.5982,52794.0
2016-10-07 12:30:00,103.6,103.64,103.43,103.63,25047.0,73.6124,73.6409,73.4916,73.6338,25047.0
2016-10-07 13:00:00,103.63,103.69,103.46,103.67,24819.0,73.6338,73.6764,73.513,73.6622,24819.0
2016-10-07 13:30:00,103.69,103.8,103.56,103.8,57870.0,73.6764,73.7545,73.584,73.7545,57870.0
2016-10-07 14:00:00,103.8,103.83,103.7,103.78,31989.0,73.7545,73.7759,73.6835,73.7403,31989.0
2016-10-07 14:30:00,103.77,103.97,103.76,103.85,23675.0,73.7332,73.8753,73.7261,73.7901,23675.0
2016-10-07 15:00:00,103.87,103.92,103.74,103.91,47558.0,73.8043,73.8398,73.7119,73.8327,47558.0
2016-10-07 15:30:00,103.91,103.96,103.76,103.8,115281.0,73.8327,73.8682,73.7261,73.7545,115281.0
2016-10-10 09:30:00,104.25,104.6,103.89,104.22,73906.0,74.0743,74.323,73.8185,74.053,73906.0
2016-10-10 10:00:00,104.22,104.27,103.99,104.06,36096.0,74.053,74.0885,73.8895,73.9393,36096.0
2016-10-10 10:30:00,104.04,104.14,103.98,104.05,37803.0,73.9251,73.9961,73.8824,73.9322,37803.0
2016-10-10 11:00:00,104.03,104.29,103.85,103.89,53311.0,73.918,74.1027,73.7901,73.8185,53311.0
2016-10-10 11:30:00,103.94,103.97,103.77,103.9,26456.0,73.854,73.8753,73.7332,73.8256,26456.0
2016-10-10 12:00:00,103.88,104.1,103.84,103.96,31203.0,73.8114,73.9677,73.783,73.8682,31203.0
2016-10-10 12:30:00,103.98,104.19,103.96,104.05,18148.0,73.8824,74.0317,73.8682,73.9322,18148.0
2016-10-10 13:00:00,104.04,104.31,104.04,104.08,287776.0,73.9251,74.1169,73.9251,73.9535,287776.0
2016-10-10 13:30:00,104.05,104.16,104.03,104.09,54258.0,73.9322,74.0103,73.918,73.9606,54258.0
2016-10-10 14:00:00,104.1,104.16,104.0,104.02,51418.0,73.9677,74.0103,73.8967,73.9109,51418.0
2016-10-10 14:30:00,104.01,104.11,103.91,103.93,31325.0,73.9038,73.9748,73.8327,73.8469,31325.0
2016-10-10 15:00:00,103.94,104.06,103.94,104.0,38193.0,73.854,73.9393,73.854,73.8967,38193.0
2016-10-10 15:30:00,103.99,104.12,103.88,104.1,118503.0,73.8895,73.9819,73.8114,73.9677,118503.0
2016-10-11 09:30:00,104.12,104.47,103.93,103.93,43113.0,73.9819,74.2306,73.8469,73.8469,43113.0
2016-10-11 10:00:00,103.97,104.12,103.82,104.04,33626.0,73.8753,73.9819,73.7688,73.9251,33626.0
2016-10-11 10:30:00,104.08,104.25,103.98,103.98,42284.0,73.9535,74.0743,73.8824,73.8824,42284.0
2016-10-11 11:00:00,103.97,104.05,103.66,103.68,53651.0,73.8753,73.9322,73.6551,73.6693,53651.0
2016-10-11 11:30:00,103.68,104.09,103.66,103.97,69735.0,73.6693,73.9606,73.6551,73.8753,69735.0
2016-10-11 12:00:00,103.95,104.07,103.87,103.98,36799.0,73.8611,73.9464,73.8043,73.8824,36799.0
2016-10-11 12:30:00,103.93,104.32,103.9,104.12,32617.0,73.8469,74.124,73.8256,73.9819,32617.0
2016-10-11 13:00:00,104.12,104.13,103.82,103.94,48173.0,73.9819,73.989,73.7688,73.854,48173.0
2016-10-11 13:30:00,103.91,103.91,103.64,103.69,42652.0,73.8327,73.8327,73.6409,73.6764,42652.0
2016-10-11 14:00:00,103.68,103.89,103.65,103.78,128905.0,73.6693,73.8185,73.648,73.7403,128905.0
2016-10-11 14:30:00,103.77,103.84,103.65,103.73,51414.0,73.7332,73.783,73.648,73.7048,51414.0
2016-10-11 15:00:00,103.74,103.93,103.68,103.83,76792.0,73.7119,73.8469,73.6693,73.7759,76792.0
2016-10-11 15:30:00,103.82,103.99,103.78,103.94,181844.0,73.7688,73.8895,73.7403,73.854,181844.0
2016-10-12 09:30:00,103.74,104.16,103.61,103.78,41701.0,73.7119,74.0103,73.6195,73.7403,41701.0
2016-10-12 10:00:00,103.78,104.14,103.59,104.07,28958.0,73.7403,73.9961,73.6053,73.9464,28958.0
2016-10-12 10:30:00,104.06,104.3,103.85,104.13,45082.0,73.9393,74.1098,73.7901,73.989,45082.0
2016-10-12 11:00:00,104.16,104.21,104.01,104.04,41996.0,74.0103,74.0459,73.9038,73.9251,41996.0
2016-10-12 11:30:00,104.04,104.28,104.02,104.24,26961.0,73.9251,74.0956,73.9109,74.0672,26961.0
2016-10-12 12:00:00,104.24,104.27,104.08,104.23,23746.0,74.0672,74.0885,73.9535,74.0601,23746.0
2016-10-12 12:30:00,104.22,104.4,104.22,104.31,23519.0,74.053,74.1809,74.053,74.1169,23519.0
2016-10-12 13:00:00,104.32,104.37,104.24,104.29,28526.0,74.124,74.1596,74.0672,74.1027,28526.0
2016-10-12 13:30:00,104.29,104.4,104.26,104.35,23266.0,74.1027,74.1809,74.0814,74.1453,23266.0
2016-10-12 14:00:00,104.36,104.49,104.18,104.41,47158.0,74.1525,74.2448,74.0246,74.188,47158.0
2016-10-12 14:30:00,104.41,104.57,104.37,104.53,72411.0,74.188,74.3017,74.1596,74.2732,72411.0
2016-10-12 15:00:00,104.51,104.58,104.31,104.32,60558.0,74.259,74.3088,74.1169,74.124,60558.0
2016-10-12 15:30:00,104.32,104.42,104.2,104.27,200729.0,74.124,74.1951,74.0388,74.0885,200729.0
2016-10-13 09:30:00,103.63,104.22,103.24,103.57,75288.0,73.6338,74.053,73.3566,73.5911,75288.0
2016-10-13 10:00:00,103.58,103.6,103.28,103.33,60387.0,73.5982,73.6124,73.3851,73.4206,60387.0
2016-10-13 10:30:00,103.32,103.76,103.3,103.76,82380.0,73.4135,73.7261,73.3993,73.7261,82380.0
2016-10-13 11:00:00,103.77,103.79,103.5,103.51,49896.0,73.7332,73.7474,73.5414,73.5485,49896.0
2016-10-13 11:30:00,103.52,103.66,103.5,103.62,29083.0,73.5556,73.6551,73.5414,73.6266,29083.0
2016-10-13 12:00:00,103.61,103.75,103.6,103.73,31956.0,73.6195,73.719,73.6124,73.7048,31956.0
2016-10-13 12:30:00,103.69,103.93,103.68,103.75,26565.0,73.6764,73.8469,73.6693,73.719,26565.0
2016-10-13 13:00:00,103.77,103.8,103.71,103.74,12194.0,73.7332,73.7545,73.6906,73.7119,12194.0
2016-10-13 13:30:00,103.74,104.05,103.67,104.02,24138.0,73.7119,73.9322,73.6622,73.9109,24138.0
2016-10-13 14:00:00,104.0,104.02,103.77,103.85,25224.0,73.8967,73.9109,73.7332,73.7901,25224.0
2016-10-13 14:30:00,103.82,104.01,103.76,103.97,24295.0,73.7688,73.9038,73.7261,73.8753,24295.0
2016-10-13 15:00:00,103.98,104.07,103.9,104.0,23616.0,73.8824,73.9464,73.8256,73.8967,23616.0
2016-10-13 15:30:00,104.02,104.12,103.79,103.92,105321.0,73.9109,73.9819,73.7474,73.8398,105321.0
2016-10-14 09:30:00,104.28,105.04,104.02,104.96,83609.0,74.0956,74.6356,73.9109,74.5788,83609.0
2016-10-14 10:00:00,104.94,105.14,104.7,104.98,104200.0,74.5646,74.7067,74.394,74.593,104200.0
2016-10-14 10:30:00,105.01,105.07,104.81,104.91,26286.0,74.6143,74.6569,74.4722,74.5433,26286.0
2016-10-14 11:00:00,104.92,105.05,104.81,104.91,49211.0,74.5504,74.6427,74.4722,74.5433,49211.0
2016-10-14 11:30:00,104.9,105.08,104.83,104.96,30285.0,74.5361,74.664,74.4864,74.5788,30285.0
2016-10-14 12:00:00,104.92,104.92,104.5,104.61,19938.0,74.5504,74.5504,74.2519,74.3301,19938.0
2016-10-14 12:30:00,104.62,104.86,104.62,104.8,22124.0,74.3372,74.5077,74.3372,74.4651,22124.0
2016-10-14 13:00:00,104.8,104.95,104.75,104.87,73430.0,74.4651,74.5717,74.4296,74.5148,73430.0
2016-10-14 13:30:00,104.89,105.15,104.86,105.12,44541.0,74.529,74.7138,74.5077,74.6925,44541.0
2016-10-14 14:00:00,105.11,105.47,104.97,105.46,68830.0,74.6854,74.9412,74.5859,74.934,68830.0
2016-10-14 14:30:00,105.47,105.49,105.23,105.38,85185.0,74.9412,74.9554,74.7706,74.8772,85185.0
2016-10-14 15:00:00,105.41,105.48,105.38,105.45,73663.0,74.8985,74.9483,74.8772,74.9269,73663.0
2016-10-14 15:30:00,105.45,105.65,105.41,105.43,211089.0,74.9269,75.0691,74.8985,74.9127,211089.0
2016-10-17 09:30:00,105.54,105.54,104.61,104.9,55493.0,74.9909,74.9909,74.3301,74.5361,55493.0
2016-10-17 10:00:00,104.91,105.06,104.81,105.02,33486.0,74.5433,74.6498,74.4722,74.6214,33486.0
2016-10-17 10:30:00,105.02,105.06,104.83,104.87,29380.0,74.6214,74.6498,74.4864,74.5148,29380.0
2016-10-17 11:00:00,104.87,104.88,104.64,104.68,44343.0,74.5148,74.5219,74.3514,74.3798,44343.0
2016-10-17 11:30:00,104.67,104.72,104.59,104.66,25180.0,74.3727,74.4082,74.3159,74.3656,25180.0
2016-10-17 12:00:00,104.67,104.67,104.18,104.18,22387.0,74.3727,74.3727,74.0246,74.0246,22387.0
2016-10-17 12:30:00,104.17,104.3,104.08,104.09,17341.0,74.0174,74.1098,73.9535,73.9606,17341.0
2016-10-17 13:00:00,104.1,104.12,103.8,103.83,25507.0,73.9677,73.9819,73.7545,73.7759,25507.0
2016-10-17 13:30:00,103.83,103.94,103.62,103.64,28770.0,73.7759,73.854,73.6266,73.6409,28770.0
2016-10-17 14:00:00,103.66,103.82,103.65,103.7,29174.0,73.6551,73.7688,73.648,73.6835,29174.0
2016-10-17 14:30:00,103.72,103.93,103.65,103.91,34897.0,73.6977,73.8469,73.648,73.8327,34897.0
2016-10-17 15:00:00,103.92,103.92,103.68,103.78,57091.0,73.8398,73.8398,73.6693,73.7403,57091.0
2016-10-17 15:30:00,103.77,103.89,103.66,103.73,118299.0,73.7332,73.8185,73.6551,73.7048,118299.0
2016-10-18 09:30:00,104.18,104.4,103.5,103.84,82792.0,74.0246,74.1809,73.5414,73.783,82792.0
2016-10-18 10:00:00,103.82,104.03,103.76,103.98,29515.0,73.7688,73.918,73.7261,73.8824,29515.0
2016-10-18 10:30:00,103.99,104.0,103.83,103.93,25837.0,73.8895,73.8967,73.7759,73.8469,25837.0
2016-10-18 11:00:00,103.95,104.37,103.95,104.24,22394.0,73.8611,74.1596,73.8611,74.0672,22394.0
2016-10-18 11:30:00,104.26,104.47,104.15,104.43,22605.0,74.0814,74.2306,74.0032,74.2022,22605.0
2016-10-18 12:00:00,104.47,104.53,104.37,104.43,12792.0,74.2306,74.2732,74.1596,74.2022,12792.0
2016-10-18 12:30:00,104.44,104.63,104.37,104.41,36677.0,74.2093,74.3443,74.1596,74.188,36677.0
2016-10-18 13:00:00,104.37,104.45,104.3,104.3,17230.0,74.1596,74.2164,74.1098,74.1098,17230.0
2016-10-18 13:30:00,104.28,104.35,104.21,104.32,21566.0,74.0956,74.1453,74.0459,74.124,21566.0
2016-10-18 14:00:00,104.3,104.35,104.12,104.18,13367.0,74.1098,74.1453,73.9819,74.0246,13367.0
2016-10-18 14:30:00,104.2,104.23,104.08,104.15,20031.0,74.0388,74.0601,73.9535,74.0032,20031.0
2016-10-18 15:00:00,104.15,104.16,104.0,104.02,35653.0,74.0032,74.0103,73.8967,73.9109,35653.0
2016-10-18 15:30:00,104.03,104.16,104.0,104.1,88039.0,73.918,74.0103,73.8967,73.9677,88039.0
2016-10-19 09:30:00,104.0,104.25,103.54,103.98,35190.0,73.8967,74.0743,73.5698,73.8824,35190.0
2016-10-19 10:00:00,103.77,104.07,103.77,104.03,16850.0,73.7332,73.9464,73.7332,73.918,16850.0
2016-10-19 10:30:00,104.05,104.39,104.05,104.26,35370.0,73.9322,74.1738,73.9322,74.0814,35370.0
2016-10-19 11:00:00,104.25,104.41,104.15,104.22,35106.0,74.0743,74.188,74.0032,74.053,35106.0
2016-10-19 11:30:00,104.22,104.23,104.03,104.07,17346.0,74.053,74.0601,73.918,73.9464,17346.0
2016-10-19 12:00:00,104.09,104.29,104.04,104.24,12882.0,73.9606,74.1027,73.9251,74.0672,12882.0
2016-10-19 12:30:00,104.23,104.28,104.17,104.18,15548.0,74.0601,74.0956,74.0174,74.0246,15548.0
2016-10-19 13:00:00,104.19,104.27,104.12,104.17,12395.0,74.0317,74.0885,73.9819,74.0174,12395.0
2016-10-19 13:30:00,104.18,104.26,104.16,104.16,8948.0,74.0246,74.0814,74.0103,74.0103,8948.0
2016-10-19 14:00:00,104.16,104.21,104.09,104.1,25563.0,74.0103,74.0459,73.9606,73.9677,25563.0
2016-10-19 14:30:00,104.08,104.09,103.97,104.07,16394.0,73.9535,73.9606,73.8753,73.9464,16394.0
2016-10-19 15:00:00,104.09,104.13,104.02,104.05,25105.0,73.9606,73.989,73.9109,73.9322,25105.0
2016-10-19 15:30:00,104.06,104.17,103.9,103.93,104073.0,73.9393,74.0174,73.8256,73.8469,104073.0
2016-10-20 09:30:00,103.83,104.08,103.68,103.98,32018.0,73.7759,73.9535,73.6693,73.8824,32018.0
2016-10-20 10:00:00,104.0,104.26,103.89,103.98,81234.0,73.8967,74.0814,73.8185,73.8824,81234.0
2016-10-20 10:30:00,103.96,103.97,103.68,103.79,58387.0,73.8682,73.8753,73.6693,73.7474,58387.0
2016-10-20 11:00:00,103.79,103.83,103.65,103.72,26130.0,73.7474,73.7759,73.648,73.6977,26130.0
2016-10-20 11:30:00,103.72,104.08,103.66,104.08,26954.0,73.6977,73.9535,73.6551,73.9535,26954.0
2016-10-20 12:00:00,104.12,104.2,104.06,104.08,19593.0,73.9819,74.0388,73.9393,73.9535,19593.0
2016-10-20 12:30:00,104.11,104.15,103.97,104.0,21336.0,73.9748,74.0032,73.8753,73.8967,21336.0
2016-10-20 13:00:00,104.02,104.1,103.99,104.07,28781.0,73.9109,73.9677,73.8895,73.9464,28781.0
2016-10-20 13:30:00,104.08,104.09,103.93,104.05,30532.0,73.9535,73.9606,73.8469,73.9322,30532.0
2016-10-20 14:00:00,104.03,104.14,104.01,104.1,22448.0,73.918,73.9961,73.9038,73.9677,22448.0
2016-10-20 14:30:00,104.11,104.12,103.86,103.86,60294.0,73.9748,73.9819,73.7972,73.7972,60294.0
2016-10-20 15:00:00,103.88,103.89,103.71,103.71,45694.0,73.8114,73.8185,73.6906,73.6906,45694.0
2016-10-20 15:30:00,103.71,103.79,103.65,103.65,226864.0,73.6906,73.7474,73.648,73.648,226864.0
2016-10-21 09:30:00,103.13,103.7,103.01,103.44,179886.0,73.2785,73.6835,73.1932,73.4987,179886.0
2016-10-21 10:00:00,103.47,103.82,103.4,103.66,40549.0,73.5201,73.7688,73.4703,73.6551,40549.0
2016-10-21 10:30:00,103.7,103.73,103.55,103.63,38588.0,73.6835,73.7048,73.5769,73.6338,38588.0
2016-10-21 11:00:00,103.62,103.7,103.53,103.58,73233.0,73.6266,73.6835,73.5627,73.5982,73233.0
2016-10-21 11:30:00,103.57,103.64,103.38,103.51,33275.0,73.5911,73.6409,73.4561,73.5485,33275.0
2016-10-21 12:00:00,103.49,103.73,103.48,103.7,24018.0,73.5343,73.7048,73.5272,73.6835,24018.0
2016-10-21 12:30:00,103.7,103.81,103.68,103.79,22837.0,73.6835,73.7617,73.6693,73.7474,22837.0
2016-10-21 13:00:00,103.8,103.85,103.7,103.85,25810.0,73.7545,73.7901,73.6835,73.7901,25810.0
2016-10-21 13:30:00,103.83,103.94,103.73,103.9,33422.0,73.7759,73.854,73.7048,73.8256,33422.0
2016-10-21 14:00:00,103.9,103.99,103.85,103.98,17336.0,73.8256,73.8895,73.7901,73.8824,17336.0
2016-10-21 14:30:00,104.0,104.15,103.98,104.08,20933.0,73.8967,74.0032,73.8824,73.9535,20933.0
2016-10-21 15:00:00,104.1,104.1,103.99,104.04,35422.0,73.9677,73.9677,73.8895,73.9251,35422.0
2016-10-21 15:30:00,104.03,104.22,104.03,104.11,133575.0,73.918,74.053,73.918,73.9748,133575.0
2016-10-24 09:30:00,104.45,104.5,103.92,104.26,67837.0,74.2164,74.2519,73.8398,74.0814,67837.0
2016-10-24 10:00:00,104.26,104.38,104.12,104.17,45228.0,74.0814,74.1667,73.9819,74.0174,45228.0
2016-10-24 10:30:00,104.17,104.31,104.08,104.23,246557.0,74.0174,74.1169,73.9535,74.0601,246557.0
2016-10-24 11:00:00,104.24,104.44,104.19,104.21,41017.0,74.0672,74.2093,74.0317,74.0459,41017.0
2016-10-24 11:30:00,104.24,104.31,104.12,104.18,30478.0,74.0672,74.1169,73.9819,74.0246,30478.0
2016-10-24 12:00:00,104.18,104.32,104.14,104.32,36985.0,74.0246,74.124,73.9961,74.124,36985.0
2016-10-24 12:30:00,104.3,104.34,104.08,104.13,24692.0,74.1098,74.1382,73.9535,73.989,24692.0
2016-10-24 13:00:00,104.12,104.13,103.97,103.97,23459.0,73.9819,73.989,73.8753,73.8753,23459.0
2016-10-24 13:30:00,103.98,104.09,103.97,104.01,21957.0,73.8824,73.9606,73.8753,73.9038,21957.0
2016-10-24 14:00:00,104.01,104.06,103.81,103.81,28161.0,73.9038,73.9393,73.7617,73.7617,28161.0
2016-10-24 14:30:00,103.82,103.86,103.76,103.82,32696.0,73.7688,73.7972,73.7261,73.7688,32696.0
2016-10-24 15:00:00,103.82,103.83,103.65,103.67,47312.0,73.7688,73.7759,73.648,73.6622,47312.0
2016-10-24 15:30:00,103.67,103.71,103.47,103.54,165492.0,73.6622,73.6906,73.5201,73.5698,165492.0
2016-10-25 09:30:00,103.15,103.97,103.15,103.97,139767.0,73.2927,73.8753,73.2927,73.8753,139767.0
2016-10-25 10:00:00,103.97,104.01,103.78,103.94,36145.0,73.8753,73.9038,73.7403,73.854,36145.0
2016-10-25 10:30:00,103.94,103.94,103.55,103.55,69111.0,73.854,73.854,73.5769,73.5769,69111.0
2016-10-25 11:00:00,103.57,103.73,103.52,103.68,36683.0,73.5911,73.7048,73.5556,73.6693,36683.0
2016-10-25 11:30:00,103.68,103.72,103.31,103.35,32231.0,73.6693,73.6977,73.4064,73.4348,32231.0
2016-10-25 12:00:00,103.34,103.54,103.26,103.4,24886.0,73.4277,73.5698,73.3709,73.4703,24886.0
2016-10-25 12:30:00,103.4,103.5,103.34,103.45,27779.0,73.4703,73.5414,73.4277,73.5059,27779.0
2016-10-25 13:00:00,103.48,103.54,103.32,103.32,24941.0,73.5272,73.5698,73.4135,73.4135,24941.0
2016-10-25 13:30:00,103.33,103.51,103.33,103.48,81422.0,73.4206,73.5485,73.4206,73.5272,81422.0
2016-10-25 14:00:00,103.48,103.53,103.39,103.44,34674.0,73.5272,73.5627,73.4632,73.4987,34674.0
2016-10-25 14:30:00,103.44,103.44,103.27,103.28,51493.0,73.4987,73.4987,73.378,73.3851,51493.0
2016-10-25 15:00:00,103.26,103.44,103.25,103.4,60924.0,73.3709,73.4987,73.3637,73.4703,60924.0
2016-10-25 15:30:00,103.4,103.42,103.24,103.33,127876.0,73.4703,73.4845,73.3566,73.4206,127876.0
2016-10-26 09:30:00,102.99,103.77,102.77,103.24,110342.0,73.179,73.7332,73.0227,73.3566,110342.0
2016-10-26 10:00:00,103.24,103.28,102.75,102.89,79201.0,73.3566,73.3851,73.0085,73.1079,79201.0
2016-10-26 10:30:00,102.85,103.18,102.67,103.18,78457.0,73.0795,73.314,72.9516,73.314,78457.0
2016-10-26 11:00:00,103.17,103.41,102.99,103.11,68588.0,73.3069,73.4774,73.179,73.2643,68588.0
2016-10-26 11:30:00,103.12,103.3,102.93,102.93,54843.0,73.2714,73.3993,73.1364,73.1364,54843.0
2016-10-26 12:00:00,102.98,103.12,102.88,102.97,82154.0,73.1719,73.2714,73.1008,73.1648,82154.0
2016-10-26 12:30:00,102.98,103.26,102.98,103.04,48032.0,73.1719,73.3709,73.1719,73.2145,48032.0
2016-10-26 13:00:00,103.06,103.06,102.73,102.77,98137.0,73.2287,73.2287,72.9943,73.0227,98137.0
2016-10-26 13:30:00,102.77,102.83,102.61,102.67,73689.0,73.0227,73.0653,72.909,72.9516,73689.0
2016-10-26 14:00:00,102.66,102.77,102.56,102.61,58412.0,72.9445,73.0227,72.8735,72.909,58412.0
2016-10-26 14:30:00,102.59,102.72,102.45,102.58,96688.0,72.8948,72.9872,72.7953,72.8877,96688.0
2016-10-26 15:00:00,102.58,102.72,102.42,102.67,153928.0,72.8877,72.9872,72.774,72.9516,153928.0
2016-10-26 15:30:00,102.66,102.9,102.64,102.83,311248.0,72.9445,73.1151,72.9303,73.0653,311248.0
2016-10-27 09:30:00,100.64,101.42,99.89,100.23,362885.0,71.5092,72.0634,70.9763,71.2179,362885.0
2016-10-27 10:00:00,100.23,100.23,99.54,99.54,301404.0,71.2179,71.2179,70.7276,70.7276,301404.0
2016-10-27 10:30:00,99.54,100.31,99.19,100.05,170730.0,70.7276,71.2747,70.4789,71.09,170730.0
2016-10-27 11:00:00,100.12,100.19,99.89,100.1,127522.0,71.1397,71.1895,70.9763,71.1255,127522.0
2016-10-27 11:30:00,100.1,100.71,100.09,100.71,190028.0,71.1255,71.559,71.1184,71.559,190028.0
2016-10-27 12:00:00,100.78,101.15,100.78,100.98,82271.0,71.6087,71.8716,71.6087,71.7508,82271.0
2016-10-27 12:30:00,100.97,101.0,100.63,100.66,92405.0,71.7437,71.765,71.5021,71.5234,92405.0
2016-10-27 13:00:00,100.64,100.66,100.07,100.17,63109.0,71.5092,71.5234,71.1042,71.1753,63109.0
2016-10-27 13:30:00,100.15,100.36,100.09,100.21,71340.0,71.1611,71.3103,71.1184,71.2037,71340.0
2016-10-27 14:00:00,100.21,100.23,99.97,100.12,69873.0,71.2037,71.2179,71.0332,71.1397,69873.0
2016-10-27 14:30:00,100.11,100.15,99.9,100.0,82148.0,71.1326,71.1611,70.9834,71.0545,82148.0
2016-10-27 15:00:00,100.01,100.09,99.76,100.06,107254.0,71.0616,71.1184,70.8839,71.0971,107254.0
2016-10-27 15:30:00,100.05,100.16,99.95,100.12,276024.0,71.09,71.1682,71.0189,71.1397,276024.0
2016-10-28 09:30:00,100.12,100.71,99.85,99.98,97292.0,71.1397,71.559,70.9479,71.0403,97292.0
2016-10-28 10:00:00,99.96,100.07,99.72,99.96,49634.0,71.0261,71.1042,70.8555,71.0261,49634.0
2016-10-28 10:30:00,99.91,100.24,99.85,99.94,39275.0,70.9905,71.225,70.9479,71.0118,39275.0
2016-10-28 11:00:00,99.96,100.12,99.79,100.03,50301.0,71.0261,71.1397,70.9053,71.0758,50301.0
2016-10-28 11:30:00,100.04,100.31,100.03,100.22,27749.0,71.0829,71.2747,71.0758,71.2108,27749.0
2016-10-28 12:00:00,100.23,100.54,100.21,100.31,41723.0,71.2179,71.4382,71.2037,71.2747,41723.0
2016-10-28 12:30:00,100.32,100.32,100.0,100.02,31553.0,71.2818,71.2818,71.0545,71.0687,31553.0
2016-10-28 13:00:00,100.02,100.05,99.45,99.65,67965.0,71.0687,71.09,70.6637,70.8058,67965.0
2016-10-28 13:30:00,99.61,99.61,99.18,99.18,54091.0,70.7774,70.7774,70.4718,70.4718,54091.0
2016-10-28 14:00:00,99.22,99.91,99.21,99.83,56137.0,70.5003,70.9905,70.4931,70.9337,56137.0
2016-10-28 14:30:00,99.78,100.06,99.64,100.03,40013.0,70.8982,71.0971,70.7987,71.0758,40013.0
2016-10-28 15:00:00,100.01,100.27,99.77,100.21,73976.0,71.0616,71.2463,70.8911,71.2037,73976.0
2016-10-28 15:30:00,100.21,100.23,99.85,99.93,182107.0,71.2037,71.2179,70.9479,71.0047,182107.0
2016-10-31 09:30:00,100.21,100.34,99.51,99.79,49266.0,71.2037,71.2961,70.7063,70.9053,49266.0
2016-10-31 10:00:00,99.8,99.99,99.65,99.9,28955.0,70.9124,71.0474,70.8058,70.9834,28955.0
2016-10-31 10:30:00,99.91,100.16,99.71,100.16,46622.0,70.9905,71.1682,70.8484,71.1682,46622.0
2016-10-31 11:00:00,100.18,100.46,100.12,100.42,44143.0,71.1824,71.3813,71.1397,71.3529,44143.0
2016-10-31 11:30:00,100.4,100.59,100.35,100.59,45254.0,71.3387,71.4737,71.3032,71.4737,45254.0
2016-10-31 12:00:00,100.59,100.65,100.36,100.51,45704.0,71.4737,71.5163,71.3103,71.4169,45704.0
2016-10-31 12:30:00,100.53,100.66,100.41,100.62,27886.0,71.4311,71.5234,71.3458,71.495,27886.0
2016-10-31 13:00:00,100.62,100.62,100.34,100.46,33583.0,71.495,71.495,71.2961,71.3813,33583.0
2016-10-31 13:30:00,100.45,100.53,100.36,100.46,27060.0,71.3742,71.4311,71.3103,71.3813,27060.0
2016-10-31 14:00:00,100.43,100.49,100.3,100.38,31176.0,71.36,71.4026,71.2676,71.3245,31176.0
2016-10-31 14:30:00,100.36,100.53,100.36,100.46,44721.0,71.3103,71.4311,71.3103,71.3813,44721.0
2016-10-31 15:00:00,100.46,100.51,100.34,100.41,61126.0,71.3813,71.4169,71.2961,71.3458,61126.0
2016-10-31 15:30:00,100.41,100.52,100.08,100.11,198686.0,71.3458,71.424,71.1113,71.1326,198686.0
2016-11-01 09:30:00,100.53,100.68,99.65,100.09,77541.0,71.4311,71.5376,70.8058,71.1184,77541.0
2016-11-01 10:00:00,100.09,100.4,99.91,100.3,49599.0,71.1184,71.3387,70.9905,71.2676,49599.0
2016-11-01 10:30:00,100.31,100.37,99.93,100.3,40512.0,71.2747,71.3174,71.0047,71.2676,40512.0
2016-11-01 11:00:00,100.28,100.28,99.84,100.01,56100.0,71.2534,71.2534,70.9408,71.0616,56100.0
2016-11-01 11:30:00,99.98,99.98,99.75,99.81,54368.0,71.0403,71.0403,70.8768,70.9195,54368.0
2016-11-01 12:00:00,99.81,99.9,99.6,99.66,41713.0,70.9195,70.9834,70.7703,70.8129,41713.0
2016-11-01 12:30:00,99.67,99.73,99.57,99.73,28280.0,70.82,70.8626,70.7489,70.8626,28280.0
2016-11-01 13:00:00,99.76,99.85,99.5,99.56,66790.0,70.8839,70.9479,70.6992,70.7418,66790.0
2016-11-01 13:30:00,99.55,99.55,99.13,99.29,53695.0,70.7347,70.7347,70.4363,70.55,53695.0
2016-11-01 14:00:00,99.28,99.37,99.14,99.36,51921.0,70.5429,70.6068,70.4434,70.5997,51921.0
2016-11-01 14:30:00,99.36,99.51,99.19,99.19,66353.0,70.5997,70.7063,70.4789,70.4789,66353.0
2016-11-01 15:00:00,99.19,99.48,98.95,99.48,115056.0,70.4789,70.685,70.3084,70.685,115056.0
2016-11-01 15:30:00,99.48,99.77,99.41,99.64,334467.0,70.685,70.8911,70.6353,70.7987,334467.0
2016-11-02 09:30:00,99.74,100.63,99.58,100.53,82670.0,70.8697,71.5021,70.756,71.4311,82670.0
2016-11-02 10:00:00,100.51,100.58,100.09,100.34,32296.0,71.4169,71.4666,71.1184,71.2961,32296.0
2016-11-02 10:30:00,100.31,100.59,100.28,100.55,50605.0,71.2747,71.4737,71.2534,71.4453,50605.0
2016-11-02 11:00:00,100.57,100.74,100.38,100.73,50858.0,71.4595,71.5803,71.3245,71.5732,50858.0
2016-11-02 11:30:00,100.7,100.74,100.56,100.72,25185.0,71.5519,71.5803,71.4524,71.5661,25185.0
2016-11-02 12:00:00,100.71,100.81,100.54,100.67,38314.0,71.559,71.63,71.4382,71.5305,38314.0
2016-11-02 12:30:00,100.64,100.83,100.64,100.75,36206.0,71.5092,71.6442,71.5092,71.5874,36206.0
2016-11-02 13:00:00,100.77,100.81,100.58,100.71,53248.0,71.6016,71.63,71.4666,71.559,53248.0
2016-11-02 13:30:00,100.73,101.09,100.61,100.95,63040.0,71.5732,71.829,71.4879,71.7295,63040.0
2016-11-02 14:00:00,100.95,101.44,100.8,101.38,122094.0,71.7295,72.0777,71.6229,72.035,122094.0
2016-11-02 14:30:00,101.34,101.65,101.34,101.49,128623.0,72.0066,72.2269,72.0066,72.1132,128623.0
2016-11-02 15:00:00,101.48,101.55,101.33,101.38,93399.0,72.1061,72.1558,71.9995,72.035,93399.0
2016-11-02 15:30:00,101.38,101.42,101.1,101.19,253684.0,72.035,72.0634,71.8361,71.9,253684.0
2016-11-03 09:30:00,104.06,104.13,102.11,102.19,315168.0,73.9393,73.989,72.5537,72.6106,315168.0
2016-11-03 10:00:00,102.1,102.58,101.68,102.58,180069.0,72.5466,72.8877,72.2482,72.8877,180069.0
2016-11-03 10:30:00,102.53,102.87,102.13,102.52,307739.0,72.8522,73.0937,72.5679,72.845,307739.0
2016-11-03 11:00:00,102.51,103.07,102.44,102.83,227692.0,72.8379,73.2358,72.7882,73.0653,227692.0
2016-11-03 11:30:00,102.8,103.5,102.8,103.16,185701.0,73.044,73.5414,73.044,73.2998,185701.0
2016-11-03 12:00:00,103.15,103.42,103.14,103.34,94118.0,73.2927,73.4845,73.2856,73.4277,94118.0
2016-11-03 12:30:00,103.32,103.65,103.19,103.62,128963.0,73.4135,73.648,73.3211,73.6266,128963.0
2016-11-03 13:00:00,103.58,103.58,103.27,103.44,108534.0,73.5982,73.5982,73.378,73.4987,108534.0
2016-11-03 13:30:00,103.42,103.61,103.24,103.47,113722.0,73.4845,73.6195,73.3566,73.5201,113722.0
2016-11-03 14:00:00,103.47,103.47,103.21,103.25,131172.0,73.5201,73.5201,73.3353,73.3637,131172.0
2016-11-03 14:30:00,103.24,103.32,103.14,103.24,120671.0,73.3566,73.4135,73.2856,73.3566,120671.0
2016-11-03 15:00:00,103.23,103.26,102.98,102.98,141477.0,73.3495,73.3709,73.1719,73.1719,141477.0
2016-11-03 15:30:00,102.99,103.05,102.8,103.01,362126.0,73.179,73.2216,73.044,73.1932,362126.0
2016-11-04 09:30:00,103.04,103.78,102.06,102.6,221256.0,73.2145,73.7403,72.5182,72.9019,221256.0
2016-11-04 10:00:00,102.61,103.14,102.53,102.96,145643.0,72.909,73.2856,72.8522,73.1577,145643.0
2016-11-04 10:30:00,102.97,103.39,102.75,103.31,92648.0,73.1648,73.4632,73.0085,73.4064,92648.0
2016-11-04 11:00:00,103.28,103.61,103.09,103.16,110674.0,73.3851,73.6195,73.2501,73.2998,110674.0
2016-11-04 11:30:00,103.14,103.74,103.07,103.68,105404.0,73.2856,73.7119,73.2358,73.6693,105404.0
2016-11-04 12:00:00,103.66,103.66,103.27,103.35,69763.0,73.6551,73.6551,73.378,73.4348,69763.0
2016-11-04 12:30:00,103.35,103.69,103.19,103.64,95126.0,73.4348,73.6764,73.3211,73.6409,95126.0
2016-11-04 13:00:00,103.6,103.63,103.33,103.62,58527.0,73.6124,73.6338,73.4206,73.6266,58527.0
2016-11-04 13:30:00,103.59,103.72,103.5,103.5,61850.0,73.6053,73.6977,73.5414,73.5414,61850.0
2016-11-04 14:00:00,103.49,103.73,103.41,103.67,92086.0,73.5343,73.7048,73.4774,73.6622,92086.0
2016-11-04 14:30:00,103.65,103.65,103.3,103.4,78918.0,73.648,73.648,73.3993,73.4703,78918.0
2016-11-04 15:00:00,103.4,103.42,103.07,103.08,87929.0,73.4703,73.4845,73.2358,73.243,87929.0
2016-11-04 15:30:00,103.11,103.28,102.76,102.85,394289.0,73.2643,73.3851,73.0156,73.0795,394289.0
2016-11-07 09:30:00,104.28,104.28,103.39,103.79,137698.0,74.0956,74.0956,73.4632,73.7474,137698.0
2016-11-07 10:00:00,103.81,104.17,103.81,104.17,98061.0,73.7617,74.0174,73.7617,74.0174,98061.0
2016-11-07 10:30:00,104.18,104.32,104.1,104.31,84064.0,74.0246,74.124,73.9677,74.1169,84064.0
2016-11-07 11:00:00,104.31,104.46,103.82,103.9,108550.0,74.1169,74.2235,73.7688,73.8256,108550.0
2016-11-07 11:30:00,103.91,104.15,103.88,104.01,70125.0,73.8327,74.0032,73.8114,73.9038,70125.0
2016-11-07 12:00:00,103.99,104.32,103.99,104.3,65187.0,73.8895,74.124,73.8895,74.1098,65187.0
2016-11-07 12:30:00,104.3,104.33,104.13,104.14,80872.0,74.1098,74.1311,73.989,73.9961,80872.0
2016-11-07 13:00:00,104.14,104.57,104.13,104.49,93816.0,73.9961,74.3017,73.989,74.2448,93816.0
2016-11-07 13:30:00,104.49,104.61,104.43,104.58,69875.0,74.2448,74.3301,74.2022,74.3088,69875.0
2016-11-07 14:00:00,104.55,104.66,104.5,104.51,52191.0,74.2875,74.3656,74.2519,74.259,52191.0
2016-11-07 14:30:00,104.5,104.53,104.2,104.23,62145.0,74.2519,74.2732,74.0388,74.0601,62145.0
2016-11-07 15:00:00,104.24,104.36,104.16,104.35,158695.0,74.0672,74.1525,74.0103,74.1453,158695.0
2016-11-07 15:30:00,104.35,104.86,104.3,104.8,296371.0,74.1453,74.5077,74.1098,74.4651,296371.0
2016-11-08 09:30:00,104.83,105.58,103.72,105.54,83094.0,74.4864,75.0193,73.6977,74.9909,83094.0
2016-11-08 10:00:00,105.58,105.72,105.24,105.34,89982.0,75.0193,75.1188,74.7777,74.8488,89982.0
2016-11-08 10:30:00,105.34,105.48,105.19,105.3,97835.0,74.8488,74.9483,74.7422,74.8204,97835.0
2016-11-08 11:00:00,105.32,105.5,105.21,105.5,128892.0,74.8346,74.9625,74.7564,74.9625,128892.0
2016-11-08 11:30:00,105.49,105.92,105.48,105.7,59323.0,74.9554,75.2609,74.9483,75.1046,59323.0
2016-11-08 12:00:00,105.69,105.74,105.57,105.68,62175.0,75.0975,75.133,75.0122,75.0904,62175.0
2016-11-08 12:30:00,105.69,105.74,105.56,105.72,54779.0,75.0975,75.133,75.0051,75.1188,54779.0
2016-11-08 13:00:00,105.7,105.79,105.55,105.78,44661.0,75.1046,75.1685,74.998,75.1614,44661.0
2016-11-08 13:30:00,105.77,105.89,105.61,105.68,45634.0,75.1543,75.2396,75.0406,75.0904,45634.0
2016-11-08 14:00:00,105.65,105.67,105.42,105.58,49292.0,75.0691,75.0833,74.9056,75.0193,49292.0
2016-11-08 14:30:00,105.56,105.62,105.35,105.62,133592.0,75.0051,75.0477,74.8559,75.0477,133592.0
2016-11-08 15:00:00,105.59,105.86,105.49,105.79,72112.0,75.0264,75.2183,74.9554,75.1685,72112.0
2016-11-08 15:30:00,105.8,105.96,105.47,105.63,251638.0,75.1756,75.2893,74.9412,75.0548,251638.0
2016-11-09 09:30:00,106.4,111.25,106.4,111.25,577383.0,75.602,79.0481,75.602,79.0481,577383.0
2016-11-09 10:00:00,111.23,111.25,110.11,110.64,296752.0,79.0339,79.0481,78.2381,78.6147,296752.0
2016-11-09 10:30:00,110.62,110.7,109.6,109.8,267975.0,78.6005,78.6573,77.8757,78.0178,267975.0
2016-11-09 11:00:00,109.82,110.68,109.76,110.41,245146.0,78.032,78.6431,77.9894,78.4512,245146.0
2016-11-09 11:30:00,110.4,112.09,110.4,111.98,116123.0,78.4441,79.645,78.4441,79.5668,116123.0
2016-11-09 12:00:00,112.0,112.0,111.19,111.27,93800.0,79.581,79.581,79.0055,79.0623,93800.0
2016-11-09 12:30:00,111.28,111.74,111.13,111.63,86465.0,79.0694,79.3963,78.9628,79.3181,86465.0
2016-11-09 13:00:00,111.62,112.14,111.49,111.64,125740.0,79.311,79.6805,79.2186,79.3252,125740.0
2016-11-09 13:30:00,111.65,112.49,111.6,112.48,142884.0,79.3323,79.9292,79.2968,79.9221,142884.0
2016-11-09 14:00:00,112.45,112.45,111.55,111.77,162237.0,79.9008,79.9008,79.2613,79.4176,162237.0
2016-11-09 14:30:00,111.77,112.74,111.62,112.48,275986.0,79.4176,80.1068,79.311,79.9221,275986.0
2016-11-09 15:00:00,112.47,112.92,112.38,112.4,257532.0,79.915,80.2347,79.851,79.8652,257532.0
2016-11-09 15:30:00,112.4,112.51,111.75,112.01,582091.0,79.8652,79.9434,79.4034,79.5881,582091.0
2016-11-10 09:30:00,112.95,115.42,112.71,115.09,347440.0,80.256,82.0111,80.0855,81.7766,347440.0
2016-11-10 10:00:00,115.07,115.64,114.84,115.25,303132.0,81.7624,82.1674,81.599,81.8903,303132.0
2016-11-10 10:30:00,115.29,115.54,114.61,114.69,323956.0,81.9187,82.0963,81.4355,81.4924,323956.0
2016-11-10 11:00:00,114.69,115.7,114.61,115.53,260000.0,81.4924,82.21,81.4355,82.0892,260000.0
2016-11-10 11:30:00,115.53,116.75,115.41,116.75,211283.0,82.0892,82.9561,82.004,82.9561,211283.0
2016-11-10 12:00:00,116.75,117.45,116.51,117.41,259580.0,82.9561,83.4535,82.7856,83.4251,259580.0
2016-11-10 12:30:00,117.44,117.81,117.14,117.31,218463.0,83.4464,83.7093,83.2332,83.354,218463.0
2016-11-10 13:00:00,117.27,117.51,116.42,116.48,361645.0,83.3256,83.4961,82.7216,82.7643,361645.0
2016-11-10 13:30:00,116.5,117.22,116.09,117.02,265566.0,82.7785,83.2901,82.4871,83.1479,265566.0
2016-11-10 14:00:00,117.04,117.29,116.43,116.48,177851.0,83.1622,83.3398,82.7287,82.7643,177851.0
2016-11-10 14:30:00,116.43,116.87,116.09,116.54,238824.0,82.7287,83.0414,82.4871,82.8069,238824.0
2016-11-10 15:00:00,116.52,117.12,116.44,116.95,263411.0,82.7927,83.219,82.7358,83.0982,263411.0
2016-11-10 15:30:00,116.96,117.31,116.84,117.05,687234.0,83.1053,83.354,83.02,83.1693,687234.0
2016-11-11 09:30:00,116.84,117.4,115.77,115.92,325758.0,83.02,83.418,82.2598,82.3663,325758.0
2016-11-11 10:00:00,115.97,116.26,114.95,114.96,378695.0,82.4019,82.6079,81.6771,81.6842,378695.0
2016-11-11 10:30:00,114.98,115.71,114.76,114.95,293263.0,81.6984,82.2171,81.5421,81.6771,293263.0
2016-11-11 11:00:00,114.92,114.92,114.07,114.34,248189.0,81.6558,81.6558,81.0518,81.2437,248189.0
2016-11-11 11:30:00,114.35,114.89,114.31,114.57,162163.0,81.2508,81.6345,81.2224,81.4071,162163.0
2016-11-11 12:00:00,114.57,114.59,114.07,114.4,165244.0,81.4071,81.4213,81.0518,81.2863,165244.0
2016-11-11 12:30:00,114.5,114.5,113.78,113.78,66123.0,81.3574,81.3574,80.8458,80.8458,66123.0
2016-11-11 13:00:00,113.82,114.31,113.8,114.28,77186.0,80.8742,81.2224,80.86,81.2011,77186.0
2016-11-11 13:30:00,114.31,114.43,114.02,114.12,60169.0,81.2224,81.3076,81.0163,81.0874,60169.0
2016-11-11 14:00:00,114.09,114.21,113.55,113.59,102587.0,81.0661,81.1513,80.6824,80.7108,102587.0
2016-11-11 14:30:00,113.59,114.0,113.58,113.83,133568.0,80.7108,81.0021,80.7037,80.8813,133568.0
2016-11-11 15:00:00,113.86,114.18,113.85,114.16,107362.0,80.9026,81.13,80.8955,81.1158,107362.0
2016-11-11 15:30:00,114.2,114.49,114.12,114.38,258443.0,81.1442,81.3503,81.0874,81.2721,258443.0
2016-11-14 09:30:00,114.31,115.61,113.5,114.83,407670.0,81.2224,82.1461,80.6468,81.5919,407670.0
2016-11-14 10:00:00,114.75,115.06,114.4,114.77,145437.0,81.535,81.7553,81.2863,81.5492,145437.0
2016-11-14 10:30:00,114.77,115.15,114.39,114.97,171912.0,81.5492,81.8192,81.2792,81.6913,171912.0
2016-11-14 11:00:00,114.94,115.19,114.62,114.84,75673.0,81.67,81.8477,81.4426,81.599,75673.0
2016-11-14 11:30:00,114.83,115.32,114.7,115.23,130015.0,81.5919,81.94,81.4995,81.8761,130015.0
2016-11-14 12:00:00,115.22,115.24,114.94,115.0,79538.0,81.869,81.8832,81.67,81.7126,79538.0
2016-11-14 12:30:00,115.0,115.0,114.39,114.52,89146.0,81.7126,81.7126,81.2792,81.3716,89146.0
2016-11-14 13:00:00,114.5,114.84,114.42,114.7,48657.0,81.3574,81.599,81.3005,81.4995,48657.0
2016-11-14 13:30:00,114.71,114.95,114.63,114.74,45582.0,81.5066,81.6771,81.4497,81.5279,45582.0
2016-11-14 14:00:00,114.75,114.98,114.68,114.8,67009.0,81.535,81.6984,81.4853,81.5705,67009.0
2016-11-14 14:30:00,114.78,115.57,114.7,115.57,140070.0,81.5563,82.1177,81.4995,82.1177,140070.0
2016-11-14 15:00:00,115.53,116.12,115.45,116.0,227163.0,82.0892,82.5085,82.0324,82.4232,227163.0
2016-11-14 15:30:00,115.99,116.14,115.49,115.82,246277.0,82.4161,82.5227,82.0608,82.2953,246277.0
2016-11-15 09:30:00,115.54,115.76,114.25,114.35,147682.0,82.0963,82.2527,81.1797,81.2508,147682.0
2016-11-15 10:00:00,114.39,114.7,114.27,114.51,141954.0,81.2792,81.4995,81.1939,81.3645,141954.0
2016-11-15 10:30:00,114.53,114.66,114.34,114.34,124142.0,81.3787,81.4711,81.2437,81.2437,124142.0
2016-11-15 11:00:00,114.38,114.7,114.37,114.62,113654.0,81.2721,81.4995,81.265,81.4426,113654.0
2016-11-15 11:30:00,114.6,114.77,114.17,114.4,196377.0,81.4284,81.5492,81.1229,81.2863,196377.0
2016-11-15 12:00:00,114.37,114.65,114.01,114.2,111466.0,81.265,81.464,81.0092,81.1442,111466.0
2016-11-15 12:30:00,114.2,114.33,114.02,114.02,91317.0,81.1442,81.2366,81.0163,81.0163,91317.0
2016-11-15 13:00:00,114.0,114.5,113.96,114.49,76883.0,81.0021,81.3574,80.9737,81.3503,76883.0
2016-11-15 13:30:00,114.48,114.54,114.25,114.54,77313.0,81.3432,81.3858,81.1797,81.3858,77313.0
2016-11-15 14:00:00,114.53,115.0,114.4,115.0,114270.0,81.3787,81.7126,81.2863,81.7126,114270.0
2016-11-15 14:30:00,115.0,115.42,114.97,115.35,110812.0,81.7126,82.0111,81.6913,81.9613,110812.0
2016-11-15 15:00:00,115.34,115.58,115.09,115.57,170447.0,81.9542,82.1248,81.7766,82.1177,170447.0
2016-11-15 15:30:00,115.56,116.12,115.54,116.07,391009.0,82.1106,82.5085,82.0963,82.4729,391009.0
2016-11-16 09:30:00,115.87,116.98,114.88,115.31,305345.0,82.3308,83.1195,81.6274,81.9329,305345.0
2016-11-16 10:00:00,115.35,115.44,114.2,114.38,225607.0,81.9613,82.0253,81.1442,81.2721,225607.0
2016-11-16 10:30:00,114.34,114.97,114.31,114.86,168591.0,81.2437,81.6913,81.2224,81.6132,168591.0
2016-11-16 11:00:00,114.83,114.83,114.18,114.27,147204.0,81.5919,81.5919,81.13,81.1939,147204.0
2016-11-16 11:30:00,114.24,114.63,114.08,114.27,124020.0,81.1726,81.4497,81.0589,81.1939,124020.0
2016-11-16 12:00:00,114.24,114.39,114.04,114.25,89912.0,81.1726,81.2792,81.0305,81.1797,89912.0
2016-11-16 12:30:00,114.18,114.54,114.15,114.54,72559.0,81.13,81.3858,81.1087,81.3858,72559.0
2016-11-16 13:00:00,114.55,114.56,114.29,114.3,78770.0,81.3929,81.4,81.2082,81.2153,78770.0
2016-11-16 13:30:00,114.29,114.55,114.19,114.21,100311.0,81.2082,81.3929,81.1371,81.1513,100311.0
2016-11-16 14:00:00,114.19,114.42,114.01,114.12,115650.0,81.1371,81.3005,81.0092,81.0874,115650.0
2016-11-16 14:30:00,114.1,114.47,114.03,114.42,85828.0,81.0732,81.3361,81.0234,81.3005,85828.0
2016-11-16 15:00:00,114.4,115.05,114.4,114.79,274135.0,81.2863,81.7482,81.2863,81.5634,274135.0
2016-11-16 15:30:00,114.78,115.19,114.75,115.11,466070.0,81.5563,81.8477,81.535,81.7908,466070.0
2016-11-17 09:30:00,115.2,116.12,114.47,115.58,138097.0,81.8548,82.5085,81.3361,82.1248,138097.0
2016-11-17 10:00:00,115.62,115.95,115.51,115.88,142898.0,82.1532,82.3877,82.075,82.3379,142898.0
2016-11-17 10:30:00,115.85,116.11,115.43,115.46,139489.0,82.3166,82.5014,82.0182,82.0395,139489.0
2016-11-17 11:00:00,115.44,115.67,115.12,115.38,154433.0,82.0253,82.1887,81.7979,81.9827,154433.0
2016-11-17 11:30:00,115.35,115.71,115.19,115.68,108557.0,81.9613,82.2171,81.8477,82.1958,108557.0
2016-11-17 12:00:00,115.66,116.01,115.57,115.93,94450.0,82.1816,82.4303,82.1177,82.3735,94450.0
2016-11-17 12:30:00,115.92,115.95,115.33,115.38,59222.0,82.3663,82.3877,81.9471,81.9827,59222.0
2016-11-17 13:00:00,115.38,115.75,115.07,115.71,118221.0,81.9827,82.2456,81.7624,82.2171,118221.0
2016-11-17 13:30:00,115.69,115.77,115.45,115.48,112483.0,82.2029,82.2598,82.0324,82.0537,112483.0
2016-11-17 14:00:00,115.46,115.7,115.41,115.62,149766.0,82.0395,82.21,82.004,82.1532,149766.0
2016-11-17 14:30:00,115.59,115.78,115.55,115.72,79138.0,82.1319,82.2669,82.1034,82.2242,79138.0
2016-11-17 15:00:00,115.74,115.74,115.39,115.47,98035.0,82.2384,82.2384,81.9898,82.0466,98035.0
2016-11-17 15:30:00,115.47,115.55,115.33,115.52,207117.0,82.0466,82.1034,81.9471,82.0821,207117.0
2016-11-18 09:30:00,115.72,115.73,114.99,115.31,236357.0,82.2242,82.2313,81.7055,81.9329,236357.0
2016-11-18 10:00:00,115.31,115.59,115.11,115.25,94209.0,81.9329,82.1319,81.7908,81.8903,94209.0
2016-11-18 10:30:00,115.23,115.36,114.97,115.06,114071.0,81.8761,81.9684,81.6913,81.7553,114071.0
2016-11-18 11:00:00,115.05,115.22,114.86,115.2,123813.0,81.7482,81.869,81.6132,81.8548,123813.0
2016-11-18 11:30:00,115.2,115.24,114.89,115.03,128932.0,81.8548,81.8832,81.6345,81.734,128932.0
2016-11-18 12:00:00,115.02,115.37,115.02,115.22,119473.0,81.7269,81.9755,81.7269,81.869,119473.0
2016-11-18 12:30:00,115.22,115.27,115.02,115.21,80491.0,81.869,81.9045,81.7269,81.8619,80491.0
2016-11-18 13:00:00,115.21,115.23,114.89,114.94,71703.0,81.8619,81.8761,81.6345,81.67,71703.0
2016-11-18 13:30:00,114.94,114.96,114.81,114.92,121765.0,81.67,81.6842,81.5776,81.6558,121765.0
2016-11-18 14:00:00,114.94,115.02,114.74,114.75,81447.0,81.67,81.7269,81.5279,81.535,81447.0
2016-11-18 14:30:00,114.75,114.77,114.64,114.7,115491.0,81.535,81.5492,81.4569,81.4995,115491.0
2016-11-18 15:00:00,114.7,114.79,114.55,114.55,172100.0,81.4995,81.5634,81.3929,81.3929,172100.0
2016-11-18 15:30:00,114.56,114.62,113.82,113.93,686529.0,81.4,81.4426,80.8742,80.9524,686529.0
2016-11-21 09:30:00,113.64,113.96,113.07,113.44,236266.0,80.7463,80.9737,80.3413,80.6042,236266.0
2016-11-21 10:00:00,113.43,113.63,113.21,113.46,165690.0,80.5971,80.7392,80.4408,80.6184,165690.0
2016-11-21 10:30:00,113.44,114.05,113.43,113.92,114514.0,80.6042,81.0376,80.5971,80.9453,114514.0
2016-11-21 11:00:00,113.91,113.95,113.69,113.83,66407.0,80.9382,80.9666,80.7818,80.8813,66407.0
2016-11-21 11:30:00,113.83,113.87,113.69,113.75,45360.0,80.8813,80.9097,80.7818,80.8245,45360.0
2016-11-21 12:00:00,113.74,113.95,113.71,113.85,92716.0,80.8174,80.9666,80.796,80.8955,92716.0
2016-11-21 12:30:00,113.86,113.96,113.73,113.83,66161.0,80.9026,80.9737,80.8103,80.8813,66161.0
2016-11-21 13:00:00,113.82,114.19,113.77,114.1,69074.0,80.8742,81.1371,80.8387,81.0732,69074.0
2016-11-21 13:30:00,114.1,114.13,113.94,114.0,45716.0,81.0732,81.0945,80.9595,81.0021,45716.0
2016-11-21 14:00:00,113.98,114.41,113.98,114.4,45692.0,80.9879,81.2934,80.9879,81.2863,45692.0
2016-11-21 14:30:00,114.42,114.46,113.93,113.95,60106.0,81.3005,81.329,80.9524,80.9666,60106.0
2016-11-21 15:00:00,113.96,114.03,113.72,113.76,76557.0,80.9737,81.0234,80.8031,80.8316,76557.0
2016-11-21 15:30:00,113.77,114.26,113.75,114.21,213457.0,80.8387,81.1868,80.8245,81.1513,213457.0
2016-11-22 09:30:00,114.51,115.31,114.18,114.21,93574.0,81.3645,81.9329,81.13,81.1513,93574.0
2016-11-22 10:00:00,114.15,114.2,113.59,113.66,72904.0,81.1087,81.1442,80.7108,80.7605,72904.0
2016-11-22 10:30:00,113.57,113.64,113.15,113.18,72893.0,80.6966,80.7463,80.3981,80.4195,72893.0
2016-11-22 11:00:00,113.16,113.28,112.92,112.93,109499.0,80.4052,80.4905,80.2347,80.2418,109499.0
2016-11-22 11:30:00,112.88,112.97,112.61,112.61,70864.0,80.2063,80.2702,80.0144,80.0144,70864.0
2016-11-22 12:00:00,112.6,112.73,112.38,112.51,66260.0,80.0073,80.0997,79.851,79.9434,66260.0
2016-11-22 12:30:00,112.53,112.57,112.37,112.44,49331.0,79.9576,79.986,79.8439,79.8937,49331.0
2016-11-22 13:00:00,112.46,112.6,112.34,112.6,75169.0,79.9079,80.0073,79.8226,80.0073,75169.0
2016-11-22 13:30:00,112.61,113.05,112.56,112.83,107366.0,80.0144,80.3271,79.9789,80.1708,107366.0
2016-11-22 14:00:00,112.84,112.97,112.75,112.84,73263.0,80.1779,80.2702,80.1139,80.1779,73263.0
2016-11-22 14:30:00,112.81,112.91,112.7,112.73,72148.0,80.1566,80.2276,80.0784,80.0997,72148.0
2016-11-22 15:00:00,112.74,112.75,112.36,112.39,165275.0,80.1068,80.1139,79.8368,79.8581,165275.0
2016-11-22 15:30:00,112.39,112.52,112.26,112.29,419296.0,79.8581,79.9505,79.7658,79.7871,419296.0
2016-11-23 09:30:00,112.39,113.22,111.92,112.36,73152.0,79.8581,80.4479,79.5242,79.8368,73152.0
2016-11-23 10:00:00,112.36,112.96,112.3,112.9,95965.0,79.8368,80.2631,79.7942,80.2205,95965.0
2016-11-23 10:30:00,112.9,113.02,112.5,112.83,77801.0,80.2205,80.3058,79.9363,80.1708,77801.0
2016-11-23 11:00:00,112.82,112.97,112.58,112.68,32314.0,80.1637,80.2702,79.9931,80.0642,32314.0
2016-11-23 11:30:00,112.65,112.8,112.63,112.77,33047.0,80.0429,80.1494,80.0287,80.1281,33047.0
2016-11-23 12:00:00,112.77,112.84,112.6,112.6,30617.0,80.1281,80.1779,80.0073,80.0073,30617.0
2016-11-23 12:30:00,112.6,112.71,112.52,112.65,28380.0,80.0073,80.0855,79.9505,80.0429,28380.0
2016-11-23 13:00:00,112.66,112.8,112.61,112.61,42450.0,80.05,80.1494,80.0144,80.0144,42450.0
2016-11-23 13:30:00,112.61,112.72,112.54,112.62,38793.0,80.0144,80.0926,79.9647,80.0216,38793.0
2016-11-23 14:00:00,112.57,112.71,112.52,112.54,32027.0,79.986,80.0855,79.9505,79.9647,32027.0
2016-11-23 14:30:00,112.53,112.58,112.4,112.45,42289.0,79.9576,79.9931,79.8652,79.9008,42289.0
2016-11-23 15:00:00,112.46,112.5,112.35,112.43,77716.0,79.9079,79.9363,79.8297,79.8865,77716.0
2016-11-23 15:30:00,112.43,112.63,112.43,112.58,179482.0,79.8865,80.0287,79.8865,79.9931,179482.0
2016-11-25 09:30:00,112.39,112.78,112.02,112.57,49087.0,79.8581,80.1352,79.5952,79.986,49087.0
2016-11-25 10:00:00,112.54,112.59,112.06,112.09,33902.0,79.9647,80.0002,79.6236,79.645,33902.0
2016-11-25 10:30:00,112.07,112.41,112.05,112.4,93625.0,79.6308,79.8723,79.6165,79.8652,93625.0
2016-11-25 11:00:00,112.39,112.87,112.38,112.63,80654.0,79.8581,80.1992,79.851,80.0287,80654.0
2016-11-25 11:30:00,112.57,112.67,112.38,112.59,38204.0,79.986,80.0571,79.851,80.0002,38204.0
2016-11-25 12:00:00,112.57,112.65,112.55,112.56,46511.0,79.986,80.0429,79.9718,79.9789,46511.0
2016-11-25 12:30:00,112.57,112.85,112.5,112.85,131070.0,79.986,80.185,79.9363,80.185,131070.0
2016-11-28 09:30:00,111.77,112.42,111.22,111.34,183553.0,79.4176,79.8794,79.0268,79.1121,183553.0
2016-11-28 10:00:00,111.39,111.68,111.19,111.64,58306.0,79.1476,79.3536,79.0055,79.3252,58306.0
2016-11-28 10:30:00,111.59,111.99,111.59,111.98,58610.0,79.2897,79.5739,79.2897,79.5668,58610.0
2016-11-28 11:00:00,111.99,112.17,111.5,111.55,67888.0,79.5739,79.7018,79.2257,79.2613,67888.0
2016-11-28 11:30:00,111.5,111.81,111.3,111.74,47976.0,79.2257,79.446,79.0836,79.3963,47976.0
2016-11-28 12:00:00,111.71,111.9,111.64,111.9,38741.0,79.375,79.51,79.3252,79.51,38741.0
2016-11-28 12:30:00,111.87,112.2,111.87,112.18,64602.0,79.4886,79.7231,79.4886,79.7089,64602.0
2016-11-28 13:00:00,112.15,112.4,112.13,112.4,54136.0,79.6876,79.8652,79.6734,79.8652,54136.0
2016-11-28 13:30:00,112.36,112.38,112.21,112.31,48767.0,79.8368,79.851,79.7302,79.8013,48767.0
2016-11-28 14:00:00,112.27,112.36,112.19,112.26,39398.0,79.7729,79.8368,79.716,79.7658,39398.0
2016-11-28 14:30:00,112.23,112.25,112.07,112.12,65415.0,79.7444,79.7586,79.6308,79.6663,65415.0
2016-11-28 15:00:00,112.11,112.13,111.78,111.79,53048.0,79.6592,79.6734,79.4247,79.4318,53048.0
2016-11-28 15:30:00,111.8,111.95,111.71,111.88,167399.0,79.4389,79.5455,79.375,79.4957,167399.0
2016-11-29 09:30:00,112.17,112.4,111.54,111.8,58096.0,79.7018,79.8652,79.2542,79.4389,58096.0
2016-11-29 10:00:00,111.84,112.1,111.6,112.08,97570.0,79.4673,79.6521,79.2968,79.6379,97570.0
2016-11-29 10:30:00,112.05,112.53,112.03,112.53,67829.0,79.6165,79.9576,79.6023,79.9576,67829.0
2016-11-29 11:00:00,112.52,112.71,112.45,112.58,38370.0,79.9505,80.0855,79.9008,79.9931,38370.0
2016-11-29 11:30:00,112.56,112.63,112.48,112.59,29116.0,79.9789,80.0287,79.9221,80.0002,29116.0
2016-11-29 12:00:00,112.62,112.62,112.46,112.55,35764.0,80.0216,80.0216,79.9079,79.9718,35764.0
2016-11-29 12:30:00,112.55,112.56,112.36,112.47,15319.0,79.9718,79.9789,79.8368,79.915,15319.0
2016-11-29 13:00:00,112.45,112.69,112.45,112.64,30216.0,79.9008,80.0713,79.9008,80.0358,30216.0
2016-11-29 13:30:00,112.66,112.81,112.61,112.76,25634.0,80.05,80.1566,80.0144,80.121,25634.0
2016-11-29 14:00:00,112.78,112.9,112.74,112.84,33753.0,80.1352,80.2205,80.1068,80.1779,33753.0
2016-11-29 14:30:00,112.85,112.99,112.8,112.8,33823.0,80.185,80.2845,80.1494,80.1494,33823.0
2016-11-29 15:00:00,112.78,112.85,112.62,112.74,34270.0,80.1352,80.185,80.0216,80.1068,34270.0
2016-11-29 15:30:00,112.74,112.86,112.61,112.67,116872.0,80.1068,80.1921,80.0144,80.0571,116872.0
2016-11-30 09:30:00,113.54,113.54,112.6,112.86,136853.0,80.6753,80.6753,80.0073,80.1921,136853.0
2016-11-30 10:00:00,112.84,113.05,112.74,112.84,103163.0,80.1779,80.3271,80.1068,80.1779,103163.0
2016-11-30 10:30:00,112.82,112.83,112.64,112.77,110617.0,80.1637,80.1708,80.0358,80.1281,110617.0
2016-11-30 11:00:00,112.76,112.81,112.58,112.73,79084.0,80.121,80.1566,79.9931,80.0997,79084.0
2016-11-30 11:30:00,112.75,113.02,112.69,112.84,91297.0,80.1139,80.3058,80.0713,80.1779,91297.0
2016-11-30 12:00:00,112.87,113.36,112.73,113.31,90678.0,80.1992,80.5474,80.0997,80.5118,90678.0
2016-11-30 12:30:00,113.31,113.55,113.26,113.39,80558.0,80.5118,80.6824,80.4763,80.5687,80558.0
2016-11-30 13:00:00,113.38,113.39,113.0,113.0,39944.0,80.5616,80.5687,80.2916,80.2916,39944.0
2016-11-30 13:30:00,113.01,113.37,113.0,113.11,71842.0,80.2987,80.5545,80.2916,80.3697,71842.0
2016-11-30 14:00:00,113.09,113.15,112.9,113.06,39271.0,80.3555,80.3981,80.2205,80.3342,39271.0
2016-11-30 14:30:00,113.04,113.14,112.92,113.08,58614.0,80.32,80.391,80.2347,80.3484,58614.0
2016-11-30 15:00:00,113.07,113.31,112.93,113.24,82426.0,80.3413,80.5118,80.2418,80.4621,82426.0
2016-11-30 15:30:00,113.23,113.24,112.9,112.91,241166.0,80.455,80.4621,80.2205,80.2276,241166.0
2016-12-01 09:30:00,113.59,113.72,113.0,113.69,106804.0,80.7108,80.8031,80.2916,80.7818,106804.0
2016-12-01 10:00:00,113.66,115.31,113.61,114.92,264938.0,80.7605,81.9329,80.725,81.6558,264938.0
2016-12-01 10:30:00,114.88,115.04,114.45,114.91,130214.0,81.6274,81.7411,81.3218,81.6487,130214.0
2016-12-01 11:00:00,114.91,115.01,114.81,114.93,80880.0,81.6487,81.7198,81.5776,81.6629,80880.0
2016-12-01 11:30:00,114.91,115.29,114.89,115.23,58109.0,81.6487,81.9187,81.6345,81.8761,58109.0
2016-12-01 12:00:00,115.23,115.24,114.82,114.86,63936.0,81.8761,81.8832,81.5847,81.6132,63936.0
2016-12-01 12:30:00,114.87,115.01,114.76,114.82,71181.0,81.6203,81.7198,81.5421,81.5847,71181.0
2016-12-01 13:00:00,114.83,115.02,114.76,114.98,48849.0,81.5919,81.7269,81.5421,81.6984,48849.0
2016-12-01 13:30:00,114.99,115.05,114.89,114.89,67326.0,81.7055,81.7482,81.6345,81.6345,67326.0
2016-12-01 14:00:00,114.88,115.03,114.85,114.85,64938.0,81.6274,81.734,81.6061,81.6061,64938.0
2016-12-01 14:30:00,114.83,114.99,114.77,114.95,48912.0,81.5919,81.7055,81.5492,81.6771,48912.0
2016-12-01 15:00:00,114.94,115.05,114.83,114.89,96547.0,81.67,81.7482,81.5919,81.6345,96547.0
2016-12-01 15:30:00,114.89,115.06,114.73,114.92,227470.0,81.6345,81.7553,81.5208,81.6558,227470.0
2016-12-02 09:30:00,115.46,115.9,114.79,115.08,139087.0,82.0395,82.3521,81.5634,81.7695,139087.0
2016-12-02 10:00:00,115.0,115.5,114.96,115.27,79927.0,81.7126,82.0679,81.6842,81.9045,79927.0
2016-12-02 10:30:00,115.26,115.96,115.22,115.77,112287.0,81.8974,82.3948,81.869,82.2598,112287.0
2016-12-02 11:00:00,115.73,116.29,115.62,116.0,94890.0,82.2313,82.6292,82.1532,82.4232,94890.0
2016-12-02 11:30:00,116.01,116.02,115.59,115.74,35384.0,82.4303,82.4374,82.1319,82.2384,35384.0
2016-12-02 12:00:00,115.73,115.97,115.59,115.91,70218.0,82.2313,82.4019,82.1319,82.3592,70218.0
2016-12-02 12:30:00,115.91,115.91,115.66,115.74,48172.0,82.3592,82.3592,82.1816,82.2384,48172.0
2016-12-02 13:00:00,115.73,115.8,115.46,115.56,54454.0,82.2313,82.2811,82.0395,82.1106,54454.0
2016-12-02 13:30:00,115.55,115.71,115.37,115.37,32201.0,82.1034,82.2171,81.9755,81.9755,32201.0
2016-12-02 14:00:00,115.37,115.46,115.19,115.39,68654.0,81.9755,82.0395,81.8477,81.9898,68654.0
2016-12-02 14:30:00,115.39,115.46,115.27,115.32,38660.0,81.9898,82.0395,81.9045,81.94,38660.0
2016-12-02 15:00:00,115.31,115.63,115.21,115.6,81486.0,81.9329,82.1603,81.8619,82.139,81486.0
2016-12-02 15:30:00,115.61,115.7,115.56,115.64,262173.0,82.1461,82.21,82.1106,82.1674,262173.0
2016-12-05 09:30:00,117.0,117.45,116.51,116.71,154492.0,83.1337,83.4535,82.7856,82.9277,154492.0
2016-12-05 10:00:00,116.74,117.01,116.69,116.91,52395.0,82.949,83.1408,82.9135,83.0698,52395.0
2016-12-05 10:30:00,116.9,117.13,116.89,116.95,102426.0,83.0627,83.2261,83.0556,83.0982,102426.0
2016-12-05 11:00:00,116.94,117.02,116.9,116.94,72302.0,83.0911,83.1479,83.0627,83.0911,72302.0
2016-12-05 11:30:00,116.97,117.2,116.75,116.86,46957.0,83.1124,83.2758,82.9561,83.0343,46957.0
2016-12-05 12:00:00,116.86,116.91,116.45,116.51,41500.0,83.0343,83.0698,82.7429,82.7856,41500.0
2016-12-05 12:30:00,116.54,117.09,116.3,117.09,50251.0,82.8069,83.1977,82.6364,83.1977,50251.0
2016-12-05 13:00:00,117.1,117.14,116.87,117.01,86173.0,83.2048,83.2332,83.0414,83.1408,86173.0
2016-12-05 13:30:00,117.01,117.24,116.97,117.13,59417.0,83.1408,83.3043,83.1124,83.2261,59417.0
2016-12-05 14:00:00,117.12,117.16,117.01,117.07,76687.0,83.219,83.2474,83.1408,83.1835,76687.0
2016-12-05 14:30:00,117.05,117.35,117.0,117.34,85171.0,83.1693,83.3824,83.1337,83.3753,85171.0
2016-12-05 15:00:00,117.31,117.34,117.1,117.23,98477.0,83.354,83.3753,83.2048,83.2972,98477.0
2016-12-05 15:30:00,117.21,117.96,117.16,117.9,462383.0,83.283,83.8159,83.2474,83.7732,462383.0
2016-12-06 09:30:00,117.79,118.14,117.16,117.2,83734.0,83.6951,83.9438,83.2474,83.2758,83734.0
2016-12-06 10:00:00,117.22,117.55,117.12,117.21,79387.0,83.2901,83.5245,83.219,83.283,79387.0
2016-12-06 10:30:00,117.2,117.26,116.86,116.91,56383.0,83.2758,83.3185,83.0343,83.0698,56383.0
2016-12-06 11:00:00,116.91,117.52,116.84,117.46,76938.0,83.0698,83.5032,83.02,83.4606,76938.0
2016-12-06 11:30:00,117.46,117.91,117.33,117.9,51601.0,83.4606,83.7803,83.3682,83.7732,51601.0
2016-12-06 12:00:00,117.87,118.11,117.79,118.11,75006.0,83.7519,83.9224,83.6951,83.9224,75006.0
2016-12-06 12:30:00,118.17,118.44,118.09,118.4,81291.0,83.9651,84.1569,83.9082,84.1285,81291.0
2016-12-06 13:00:00,118.41,118.54,118.31,118.37,78509.0,84.1356,84.228,84.0645,84.1072,78509.0
2016-12-06 13:30:00,118.36,118.56,118.23,118.56,65907.0,84.1001,84.2422,84.0077,84.2422,65907.0
2016-12-06 14:00:00,118.58,118.75,118.53,118.66,69986.0,84.2564,84.3772,84.2209,84.3132,69986.0
2016-12-06 14:30:00,118.67,118.9,118.65,118.88,67773.0,84.3203,84.4838,84.3061,84.4696,67773.0
2016-12-06 15:00:00,118.87,119.38,118.8,119.17,150072.0,84.4625,84.8248,84.4127,84.6756,150072.0
2016-12-06 15:30:00,119.19,119.28,119.05,119.1,288864.0,84.6898,84.7538,84.5904,84.6259,288864.0
2016-12-07 09:30:00,119.08,119.84,117.25,118.24,276134.0,85.0318,85.5744,83.725,84.4319,276134.0
2016-12-07 10:00:00,118.22,118.27,117.89,118.26,99382.0,84.4176,84.4534,84.182,84.4462,99382.0
2016-12-07 10:30:00,118.27,118.81,118.26,118.65,123041.0,84.4534,84.839,84.4462,84.7247,123041.0
2016-12-07 11:00:00,118.65,119.07,118.55,118.95,70290.0,84.7247,85.0246,84.6533,84.9389,70290.0
2016-12-07 11:30:00,118.93,119.33,118.93,119.33,101915.0,84.9246,85.2103,84.9246,85.2103,101915.0
2016-12-07 12:00:00,119.33,119.81,119.29,119.68,90255.0,85.2103,85.553,85.1817,85.4602,90255.0
2016-12-07 12:30:00,119.73,120.25,119.69,120.25,114586.0,85.4959,85.8672,85.4673,85.8672,114586.0
2016-12-07 13:00:00,120.28,120.35,120.01,120.21,107962.0,85.8886,85.9386,85.6958,85.8387,107962.0
2016-12-07 13:30:00,120.18,121.27,120.14,121.25,119286.0,85.8172,86.5956,85.7887,86.5813,119286.0
2016-12-07 14:00:00,121.25,121.3,121.0,121.03,100319.0,86.5813,86.617,86.4028,86.4242,100319.0
2016-12-07 14:30:00,121.0,121.14,120.71,120.71,169122.0,86.4028,86.5027,86.1957,86.1957,169122.0
2016-12-07 15:00:00,120.73,120.89,120.48,120.73,120123.0,86.21,86.3242,86.0315,86.21,120123.0
2016-12-07 15:30:00,120.71,120.91,120.56,120.85,250142.0,86.1957,86.3385,86.0886,86.2957,250142.0
2016-12-08 09:30:00,121.33,122.12,120.65,121.02,132512.0,86.6384,87.2025,86.1528,86.4171,132512.0
2016-12-08 10:00:00,120.98,121.0,120.28,120.3,194385.0,86.3885,86.4028,85.8886,85.9029,194385.0
2016-12-08 10:30:00,120.3,121.09,120.29,120.87,146562.0,85.9029,86.467,85.8958,86.3099,146562.0
2016-12-08 11:00:00,120.9,121.0,120.25,120.25,122435.0,86.3314,86.4028,85.8672,85.8672,122435.0
2016-12-08 11:30:00,120.27,120.69,120.14,120.65,73716.0,85.8815,86.1814,85.7887,86.1528,73716.0
2016-12-08 12:00:00,120.66,121.47,120.64,121.39,122010.0,86.16,86.7384,86.1457,86.6813,122010.0
2016-12-08 12:30:00,121.42,121.69,121.37,121.53,80181.0,86.7027,86.8955,86.667,86.7812,80181.0
2016-12-08 13:00:00,121.55,121.77,121.41,121.69,177473.0,86.7955,86.9526,86.6955,86.8955,177473.0
2016-12-08 13:30:00,121.69,121.98,121.55,121.65,127972.0,86.8955,87.1026,86.7955,86.8669,127972.0
2016-12-08 14:00:00,121.66,121.69,121.52,121.67,71494.0,86.8741,86.8955,86.7741,86.8812,71494.0
2016-12-08 14:30:00,121.68,121.72,121.26,121.46,151948.0,86.8883,86.9169,86.5884,86.7312,151948.0
2016-12-08 15:00:00,121.45,122.19,121.41,122.06,154276.0,86.7241,87.2525,86.6955,87.1597,154276.0
2016-12-08 15:30:00,122.04,122.33,121.81,122.3,516391.0,87.1454,87.3525,86.9812,87.3311,516391.0
2016-12-09 09:30:00,122.41,122.53,121.8,122.26,89727.0,87.4096,87.4953,86.974,87.3025,89727.0
2016-12-09 10:00:00,122.29,122.29,121.7,122.14,79437.0,87.3239,87.3239,86.9026,87.2168,79437.0
2016-12-09 10:30:00,122.17,122.34,122.05,122.21,54988.0,87.2382,87.3596,87.1525,87.2668,54988.0
2016-12-09 11:00:00,122.21,122.6,122.04,122.44,56700.0,87.2668,87.5453,87.1454,87.431,56700.0
2016-12-09 11:30:00,122.45,122.46,122.14,122.14,49263.0,87.4382,87.4453,87.2168,87.2168,49263.0
2016-12-09 12:00:00,122.14,122.38,121.99,122.34,82923.0,87.2168,87.3882,87.1097,87.3596,82923.0
2016-12-09 12:30:00,122.35,122.37,122.04,122.09,46570.0,87.3668,87.3811,87.1454,87.1811,46570.0
2016-12-09 13:00:00,122.08,122.13,122.0,122.09,32172.0,87.174,87.2097,87.1168,87.1811,32172.0
2016-12-09 13:30:00,122.09,122.18,122.0,122.08,29840.0,87.1811,87.2454,87.1168,87.174,29840.0
2016-12-09 14:00:00,122.06,122.21,122.06,122.11,45471.0,87.1597,87.2668,87.1597,87.1954,45471.0
2016-12-09 14:30:00,122.12,122.35,122.1,122.29,53057.0,87.2025,87.3668,87.1883,87.3239,53057.0
2016-12-09 15:00:00,122.31,122.49,122.28,122.48,68520.0,87.3382,87.4667,87.3168,87.4596,68520.0
2016-12-09 15:30:00,122.48,122.74,122.47,122.74,168516.0,87.4596,87.6453,87.4525,87.6453,168516.0
2016-12-12 09:30:00,122.61,123.27,122.56,123.0,104868.0,87.5524,88.0237,87.5167,87.8309,104868.0
2016-12-12 10:00:00,123.06,123.59,122.73,123.44,39315.0,87.8738,88.2522,87.6381,88.1451,39315.0
2016-12-12 10:30:00,123.41,123.81,123.4,123.67,79873.0,88.1237,88.4093,88.1165,88.3093,79873.0
2016-12-12 11:00:00,123.75,123.92,123.63,123.73,54971.0,88.3665,88.4879,88.2808,88.3522,54971.0
2016-12-12 11:30:00,123.77,123.95,123.32,123.45,69761.0,88.3808,88.5093,88.0594,88.1522,69761.0
2016-12-12 12:00:00,123.45,123.45,123.02,123.09,59362.0,88.1522,88.1522,87.8452,87.8952,59362.0
2016-12-12 12:30:00,123.07,123.42,123.01,123.38,42837.0,87.8809,88.1308,87.8381,88.1023,42837.0
2016-12-12 13:00:00,123.37,123.66,123.32,123.51,44788.0,88.0951,88.3022,88.0594,88.1951,44788.0
2016-12-12 13:30:00,123.51,123.55,123.2,123.23,55865.0,88.1951,88.2237,87.9737,87.9952,55865.0
2016-12-12 14:00:00,123.21,123.45,123.13,123.14,49041.0,87.9809,88.1522,87.9237,87.9309,49041.0
2016-12-12 14:30:00,123.07,123.08,122.75,122.78,52464.0,87.8809,87.888,87.6524,87.6738,52464.0
2016-12-12 15:00:00,122.78,122.83,122.66,122.67,82000.0,87.6738,87.7095,87.5881,87.5953,82000.0
2016-12-12 15:30:00,122.66,122.72,122.47,122.59,284540.0,87.5881,87.631,87.4525,87.5381,284540.0
2016-12-13 09:30:00,122.97,123.27,122.57,122.87,89782.0,87.8095,88.0237,87.5239,87.7381,89782.0
2016-12-13 10:00:00,122.86,122.91,122.44,122.74,122291.0,87.7309,87.7666,87.431,87.6453,122291.0
2016-12-13 10:30:00,122.77,122.86,122.45,122.72,52898.0,87.6667,87.7309,87.4382,87.631,52898.0
2016-12-13 11:00:00,122.73,123.27,122.66,123.05,55196.0,87.6381,88.0237,87.5881,87.8666,55196.0
2016-12-13 11:30:00,123.04,123.3,122.98,123.3,54708.0,87.8595,88.0451,87.8166,88.0451,54708.0
2016-12-13 12:00:00,123.33,123.53,123.09,123.48,49270.0,88.0666,88.2094,87.8952,88.1737,49270.0
2016-12-13 12:30:00,123.49,123.9,123.47,123.8,45333.0,88.1808,88.4736,88.1665,88.4022,45333.0
2016-12-13 13:00:00,123.79,124.01,123.66,124.0,39557.0,88.395,88.5521,88.3022,88.545,39557.0
2016-12-13 13:30:00,123.99,124.01,123.5,123.55,30669.0,88.5378,88.5521,88.188,88.2237,30669.0
2016-12-13 14:00:00,123.54,123.59,123.32,123.37,36472.0,88.2165,88.2522,88.0594,88.0951,36472.0
2016-12-13 14:30:00,123.35,123.52,123.09,123.09,40398.0,88.0808,88.2022,87.8952,87.8952,40398.0
2016-12-13 15:00:00,123.13,123.47,123.12,123.47,63395.0,87.9237,88.1665,87.9166,88.1665,63395.0
2016-12-13 15:30:00,123.46,123.48,123.27,123.43,228966.0,88.1594,88.1737,88.0237,88.138,228966.0
2016-12-14 09:30:00,122.99,123.75,122.92,123.42,65843.0,87.8238,88.3665,87.7738,88.1308,65843.0
2016-12-14 10:00:00,123.42,123.51,123.02,123.02,57082.0,88.1308,88.1951,87.8452,87.8452,57082.0
2016-12-14 10:30:00,123.05,123.09,122.44,122.52,71795.0,87.8666,87.8952,87.431,87.4882,71795.0
2016-12-14 11:00:00,122.52,123.01,122.41,122.52,62733.0,87.4882,87.8381,87.4096,87.4882,62733.0
2016-12-14 11:30:00,122.51,122.77,122.27,122.63,54029.0,87.481,87.6667,87.3096,87.5667,54029.0
2016-12-14 12:00:00,122.67,122.72,122.4,122.52,59095.0,87.5953,87.631,87.4025,87.4882,59095.0
2016-12-14 12:30:00,122.51,122.86,122.51,122.8,48263.0,87.481,87.7309,87.481,87.6881,48263.0
2016-12-14 13:00:00,122.79,122.84,122.68,122.83,41064.0,87.681,87.7167,87.6024,87.7095,41064.0
2016-12-14 13:30:00,122.82,122.87,122.13,122.26,75951.0,87.7024,87.7381,87.2097,87.3025,75951.0
2016-12-14 14:00:00,122.31,123.19,121.81,121.95,137545.0,87.3382,87.9666,86.9812,87.0811,137545.0
2016-12-14 14:30:00,121.95,122.3,121.83,121.93,100472.0,87.0811,87.3311,86.9955,87.0669,100472.0
2016-12-14 15:00:00,121.98,121.98,121.12,121.64,198288.0,87.1026,87.1026,86.4885,86.8598,198288.0
2016-12-14 15:30:00,121.65,121.98,121.44,121.61,381506.0,86.8669,87.1026,86.717,86.8384,381506.0
2016-12-15 09:30:00,122.06,122.24,120.76,122.18,92157.0,87.1597,87.2882,86.2314,87.2454,92157.0
2016-12-15 10:00:00,122.18,122.51,122.08,122.42,73336.0,87.2454,87.481,87.174,87.4168,73336.0
2016-12-15 10:30:00,122.43,122.76,122.37,122.66,65836.0,87.4239,87.6595,87.3811,87.5881,65836.0
2016-12-15 11:00:00,122.69,122.94,122.52,122.57,37778.0,87.6096,87.7881,87.4882,87.5239,37778.0
2016-12-15 11:30:00,122.57,122.74,122.42,122.7,44316.0,87.5239,87.6453,87.4168,87.6167,44316.0
2016-12-15 12:00:00,122.74,122.76,122.35,122.38,33313.0,87.6453,87.6595,87.3668,87.3882,33313.0
2016-12-15 12:30:00,122.41,122.45,122.17,122.3,27179.0,87.4096,87.4382,87.2382,87.3311,27179.0
2016-12-15 13:00:00,122.34,122.58,122.34,122.51,27944.0,87.3596,87.531,87.3596,87.481,27944.0
2016-12-15 13:30:00,122.5,122.51,122.17,122.33,29170.0,87.4739,87.481,87.2382,87.3525,29170.0
2016-12-15 14:00:00,122.29,122.47,122.14,122.32,50726.0,87.3239,87.4525,87.2168,87.3453,50726.0
2016-12-15 14:30:00,122.34,122.47,122.29,122.4,37979.0,87.3596,87.4525,87.3239,87.4025,37979.0
2016-12-15 15:00:00,122.4,122.53,122.36,122.47,52597.0,87.4025,87.4953,87.3739,87.4525,52597.0
2016-12-15 15:30:00,122.48,122.53,122.25,122.33,176665.0,87.4596,87.4953,87.2954,87.3525,176665.0
2016-12-16 09:30:00,122.68,123.24,122.34,122.77,389316.0,87.6024,88.0023,87.3596,87.6667,389316.0
2016-12-16 10:00:00,122.78,122.87,122.42,122.66,58600.0,87.6738,87.7381,87.4168,87.5881,58600.0
2016-12-16 10:30:00,122.67,123.06,122.46,122.93,40802.0,87.5953,87.8738,87.4453,87.7809,40802.0
2016-12-16 11:00:00,122.87,122.9,122.3,122.33,67990.0,87.7381,87.7595,87.3311,87.3525,67990.0
2016-12-16 11:30:00,122.32,122.66,122.31,122.63,28619.0,87.3453,87.5881,87.3382,87.5667,28619.0
2016-12-16 12:00:00,122.63,122.72,122.5,122.63,105275.0,87.5667,87.631,87.4739,87.5667,105275.0
2016-12-16 12:30:00,122.66,122.66,122.27,122.47,61428.0,87.5881,87.5881,87.3096,87.4525,61428.0
2016-12-16 13:00:00,122.47,122.48,122.28,122.31,44971.0,87.4525,87.4596,87.3168,87.3382,44971.0
2016-12-16 13:30:00,122.31,122.31,122.15,122.26,33926.0,87.3382,87.3382,87.224,87.3025,33926.0
2016-12-16 14:00:00,122.26,122.28,122.05,122.21,29414.0,87.3025,87.3168,87.1525,87.2668,29414.0
2016-12-16 14:30:00,122.22,122.72,122.22,122.6,63064.0,87.2739,87.631,87.2739,87.5453,63064.0
2016-12-16 15:00:00,122.59,122.61,122.42,122.5,46226.0,87.5381,87.5524,87.4168,87.4739,46226.0
2016-12-16 15:30:00,122.48,122.76,122.43,122.66,285022.0,87.4596,87.6595,87.4239,87.5881,285022.0
2016-12-19 09:30:00,122.04,122.85,121.76,122.34,109007.0,87.1454,87.7238,86.9455,87.3596,109007.0
2016-12-19 10:00:00,122.37,122.84,122.34,122.56,81686.0,87.3811,87.7167,87.3596,87.5167,81686.0
2016-12-19 10:30:00,122.57,122.86,122.5,122.57,50860.0,87.5239,87.7309,87.4739,87.5239,50860.0
2016-12-19 11:00:00,122.57,122.82,122.29,122.38,64924.0,87.5239,87.7024,87.3239,87.3882,64924.0
2016-12-19 11:30:00,122.38,122.49,122.07,122.08,42922.0,87.3882,87.4667,87.1668,87.174,42922.0
2016-12-19 12:00:00,122.08,122.52,121.99,122.5,41952.0,87.174,87.4882,87.1097,87.4739,41952.0
2016-12-19 12:30:00,122.45,122.5,122.15,122.27,24209.0,87.4382,87.4739,87.224,87.3096,24209.0
2016-12-19 13:00:00,122.26,122.47,122.24,122.37,29440.0,87.3025,87.4525,87.2882,87.3811,29440.0
2016-12-19 13:30:00,122.37,122.6,122.36,122.52,29662.0,87.3811,87.5453,87.3739,87.4882,29662.0
2016-12-19 14:00:00,122.51,122.67,122.42,122.61,30596.0,87.481,87.5953,87.4168,87.5524,30596.0
2016-12-19 14:30:00,122.59,122.59,122.35,122.41,38916.0,87.5381,87.5381,87.3668,87.4096,38916.0
2016-12-19 15:00:00,122.4,122.45,122.11,122.24,33966.0,87.4025,87.4382,87.1954,87.2882,33966.0
2016-12-19 15:30:00,122.29,122.46,122.27,122.41,165331.0,87.3239,87.4453,87.3096,87.4096,165331.0
2016-12-20 09:30:00,123.28,123.3,122.24,122.72,136394.0,88.0309,88.0451,87.2882,87.631,136394.0
2016-12-20 10:00:00,122.69,123.1,122.61,122.73,131820.0,87.6096,87.9023,87.5524,87.6381,131820.0
2016-12-20 10:30:00,122.73,123.11,122.47,122.97,46021.0,87.6381,87.9095,87.4525,87.8095,46021.0
2016-12-20 11:00:00,122.97,123.25,122.94,122.98,42010.0,87.8095,88.0094,87.7881,87.8166,42010.0
2016-12-20 11:30:00,123.03,123.03,122.39,122.42,68661.0,87.8523,87.8523,87.3953,87.4168,68661.0
2016-12-20 12:00:00,122.47,122.53,122.24,122.25,35605.0,87.4525,87.4953,87.2882,87.2954,35605.0
2016-12-20 12:30:00,122.26,122.42,122.22,122.35,22205.0,87.3025,87.4168,87.2739,87.3668,22205.0
2016-12-20 13:00:00,122.37,122.46,122.35,122.41,35602.0,87.3811,87.4453,87.3668,87.4096,35602.0
2016-12-20 13:30:00,122.37,122.47,122.19,122.24,101284.0,87.3811,87.4525,87.2525,87.2882,101284.0
2016-12-20 14:00:00,122.25,122.26,122.16,122.23,28061.0,87.2954,87.3025,87.2311,87.2811,28061.0
2016-12-20 14:30:00,122.22,122.28,122.07,122.16,24399.0,87.2739,87.3168,87.1668,87.2311,24399.0
2016-12-20 15:00:00,122.18,122.22,122.0,122.19,47958.0,87.2454,87.2739,87.1168,87.2525,47958.0
2016-12-20 15:30:00,122.25,122.42,122.17,122.42,150724.0,87.2954,87.4168,87.2382,87.4168,150724.0
2016-12-21 09:30:00,122.46,122.47,121.54,121.66,72541.0,87.4453,87.4525,86.7884,86.8741,72541.0
2016-12-21 10:00:00,121.64,121.93,121.5,121.82,39536.0,86.8598,87.0669,86.7598,86.9883,39536.0
2016-12-21 10:30:00,121.83,121.94,121.76,121.84,56540.0,86.9955,87.074,86.9455,87.0026,56540.0
2016-12-21 11:00:00,121.83,121.85,121.57,121.62,46612.0,86.9955,87.0097,86.8098,86.8455,46612.0
2016-12-21 11:30:00,121.64,121.83,121.64,121.7,39867.0,86.8598,86.9955,86.8598,86.9026,39867.0
2016-12-21 12:00:00,121.68,121.73,121.57,121.69,66959.0,86.8883,86.924,86.8098,86.8955,66959.0
2016-12-21 12:30:00,121.67,121.69,121.56,121.61,39510.0,86.8812,86.8955,86.8027,86.8384,39510.0
2016-12-21 13:00:00,121.6,121.67,121.47,121.57,39478.0,86.8312,86.8812,86.7384,86.8098,39478.0
2016-12-21 13:30:00,121.58,121.59,121.45,121.47,39346.0,86.8169,86.8241,86.7241,86.7384,39346.0
2016-12-21 14:00:00,121.49,121.6,121.46,121.48,46653.0,86.7527,86.8312,86.7312,86.7455,46653.0
2016-12-21 14:30:00,121.48,121.59,121.4,121.51,45686.0,86.7455,86.8241,86.6884,86.7669,45686.0
2016-12-21 15:00:00,121.51,121.6,121.34,121.37,62307.0,86.7669,86.8312,86.6456,86.667,62307.0
2016-12-21 15:30:00,121.38,121.39,121.17,121.19,157203.0,86.6741,86.6813,86.5242,86.5384,157203.0
2016-12-22 09:30:00,121.32,121.32,120.27,120.5,118937.0,86.6313,86.6313,85.8815,86.0457,118937.0
2016-12-22 10:00:00,120.5,120.66,120.46,120.56,89106.0,86.0457,86.16,86.0172,86.0886,89106.0
2016-12-22 10:30:00,120.59,120.59,120.36,120.4,63114.0,86.11,86.11,85.9458,85.9743,63114.0
2016-12-22 11:00:00,120.43,120.65,120.22,120.22,65418.0,85.9957,86.1528,85.8458,85.8458,65418.0
2016-12-22 11:30:00,120.23,120.24,119.93,120.11,100220.0,85.8529,85.8601,85.6387,85.7672,100220.0
2016-12-22 12:00:00,120.1,120.42,120.09,120.38,50300.0,85.7601,85.9886,85.753,85.96,50300.0
2016-12-22 12:30:00,120.37,120.4,120.09,120.14,50011.0,85.9529,85.9743,85.753,85.7887,50011.0
2016-12-22 13:00:00,120.14,120.49,120.13,120.49,55242.0,85.7887,86.0386,85.7815,86.0386,55242.0
2016-12-22 13:30:00,120.47,120.88,120.36,120.72,80439.0,86.0243,86.3171,85.9458,86.2028,80439.0
2016-12-22 14:00:00,120.71,121.0,120.67,120.98,86261.0,86.1957,86.4028,86.1671,86.3885,86261.0
2016-12-22 14:30:00,120.99,120.99,120.55,120.55,74169.0,86.3956,86.3956,86.0814,86.0814,74169.0
2016-12-22 15:00:00,120.57,120.88,120.56,120.67,1140948.0,86.0957,86.3171,86.0886,86.1671,1140948.0
2016-12-22 15:30:00,120.66,120.72,120.51,120.69,318900.0,86.16,86.2028,86.0529,86.1814,318900.0
2016-12-23 09:30:00,117.21,117.33,116.12,116.71,239204.0,86.0229,86.111,85.223,85.656,239204.0
2016-12-23 10:00:00,116.69,116.77,116.26,116.3,126199.0,85.6413,85.7,85.3257,85.3551,126199.0
2016-12-23 10:30:00,116.3,116.42,116.23,116.42,82784.0,85.3551,85.4431,85.3037,85.4431,82784.0
2016-12-23 11:00:00,116.4,116.43,115.98,115.99,93142.0,85.4285,85.4505,85.1202,85.1275,93142.0
2016-12-23 11:30:00,115.99,116.03,115.73,115.88,145835.0,85.1275,85.1569,84.9367,85.0468,145835.0
2016-12-23 12:00:00,115.89,116.07,115.76,115.93,72621.0,85.0542,85.1863,84.9587,85.0835,72621.0
2016-12-23 12:30:00,115.94,116.02,115.7,115.96,74059.0,85.0908,85.1496,84.9147,85.1055,74059.0
2016-12-23 13:00:00,115.97,116.24,115.87,116.23,51903.0,85.1129,85.311,85.0395,85.3037,51903.0
2016-12-23 13:30:00,116.23,116.35,116.11,116.22,48705.0,85.3037,85.3918,85.2156,85.2963,48705.0
2016-12-23 14:00:00,116.24,116.45,116.24,116.43,53827.0,85.311,85.4651,85.311,85.4505,53827.0
2016-12-23 14:30:00,116.44,116.86,116.44,116.85,47280.0,85.4578,85.7661,85.4578,85.7587,47280.0
2016-12-23 15:00:00,116.84,117.04,116.74,117.04,67844.0,85.7514,85.8982,85.678,85.8982,67844.0
2016-12-23 15:30:00,117.04,117.04,116.85,116.92,195972.0,85.8982,85.8982,85.7587,85.8101,195972.0
2016-12-27 09:30:00,116.88,117.2,116.58,116.93,54303.0,85.7807,86.0156,85.5606,85.8174,54303.0
2016-12-27 10:00:00,116.95,117.17,116.57,116.7,71716.0,85.8321,85.9936,85.5532,85.6486,71716.0
2016-12-27 10:30:00,116.7,116.95,116.59,116.83,61829.0,85.6486,85.8321,85.5679,85.744,61829.0
2016-12-27 11:00:00,116.81,116.81,116.48,116.48,45263.0,85.7294,85.7294,85.4872,85.4872,45263.0
2016-12-27 11:30:00,116.51,116.65,116.49,116.58,24202.0,85.5092,85.6119,85.4945,85.5606,24202.0
2016-12-27 12:00:00,116.55,116.76,116.52,116.76,30204.0,85.5385,85.6927,85.5165,85.6927,30204.0
2016-12-27 12:30:00,116.78,116.84,116.69,116.74,29774.0,85.7073,85.7514,85.6413,85.678,29774.0
2016-12-27 13:00:00,116.75,116.85,116.68,116.8,31629.0,85.6853,85.7587,85.6339,85.722,31629.0
2016-12-27 13:30:00,116.8,116.88,116.76,116.79,44951.0,85.722,85.7807,85.6927,85.7147,44951.0
2016-12-27 14:00:00,116.78,116.84,116.72,116.81,42099.0,85.7073,85.7514,85.6633,85.7294,42099.0
2016-12-27 14:30:00,116.81,116.84,116.71,116.75,62347.0,85.7294,85.7514,85.656,85.6853,62347.0
2016-12-27 15:00:00,116.75,116.82,116.68,116.79,81503.0,85.6853,85.7367,85.6339,85.7147,81503.0
2016-12-27 15:30:00,116.79,116.79,116.6,116.69,155813.0,85.7147,85.7147,85.5752,85.6413,155813.0
2016-12-28 09:30:00,116.78,117.23,116.44,116.53,67270.0,85.7073,86.0376,85.4578,85.5239,67270.0
2016-12-28 10:00:00,116.49,116.67,116.22,116.29,43205.0,85.4945,85.6266,85.2963,85.3477,43205.0
2016-12-28 10:30:00,116.31,116.32,116.09,116.24,42493.0,85.3624,85.3697,85.2009,85.311,42493.0
2016-12-28 11:00:00,116.26,116.49,116.23,116.46,38464.0,85.3257,85.4945,85.3037,85.4725,38464.0
2016-12-28 11:30:00,116.46,116.5,116.31,116.34,29826.0,85.4725,85.5018,85.3624,85.3844,29826.0
2016-12-28 12:00:00,116.34,116.35,115.92,116.07,40735.0,85.3844,85.3918,85.0762,85.1863,40735.0
2016-12-28 12:30:00,116.07,116.15,115.85,115.98,36647.0,85.1863,85.245,85.0248,85.1202,36647.0
2016-12-28 13:00:00,115.99,116.16,115.94,116.06,31600.0,85.1275,85.2523,85.0908,85.1789,31600.0
2016-12-28 13:30:00,116.07,116.14,116.04,116.05,25876.0,85.1863,85.2376,85.1642,85.1716,25876.0
2016-12-28 14:00:00,116.04,116.07,115.79,115.85,44176.0,85.1642,85.1863,84.9808,85.0248,44176.0
2016-12-28 14:30:00,115.85,116.01,115.82,116.0,40756.0,85.0248,85.1422,85.0028,85.1349,40756.0
2016-12-28 15:00:00,115.99,116.13,115.96,116.02,50673.0,85.1275,85.2303,85.1055,85.1496,50673.0
2016-12-28 15:30:00,116.03,116.14,115.92,115.96,94270.0,85.1569,85.2376,85.0762,85.1055,94270.0
2016-12-29 09:30:00,115.88,116.32,115.5,115.65,60765.0,85.0468,85.3697,84.7679,84.878,60765.0
2016-12-29 10:00:00,115.67,115.9,115.6,115.62,34167.0,84.8927,85.0615,84.8413,84.856,34167.0
2016-12-29 10:30:00,115.6,115.72,115.22,115.26,24699.0,84.8413,84.9294,84.5624,84.5918,24699.0
2016-12-29 11:00:00,115.34,115.53,115.33,115.35,35702.0,84.6505,84.7899,84.6432,84.6578,35702.0
2016-12-29 11:30:00,115.34,115.43,115.19,115.38,24531.0,84.6505,84.7165,84.5404,84.6799,24531.0
2016-12-29 12:00:00,115.4,115.48,115.22,115.43,27956.0,84.6945,84.7532,84.5624,84.7165,27956.0
2016-12-29 12:30:00,115.44,115.51,115.28,115.28,29323.0,84.7239,84.7753,84.6065,84.6065,29323.0
2016-12-29 13:00:00,115.28,115.4,115.21,115.35,24451.0,84.6065,84.6945,84.5551,84.6578,24451.0
2016-12-29 13:30:00,115.35,115.35,115.26,115.34,20048.0,84.6578,84.6578,84.5918,84.6505,20048.0
2016-12-29 14:00:00,115.33,115.44,115.33,115.38,41291.0,84.6432,84.7239,84.6432,84.6799,41291.0
2016-12-29 14:30:00,115.35,115.4,115.27,115.29,33445.0,84.6578,84.6945,84.5991,84.6138,33445.0
2016-12-29 15:00:00,115.3,115.61,115.3,115.55,39457.0,84.6211,84.8487,84.6211,84.8046,39457.0
2016-12-29 15:30:00,115.52,115.61,115.37,115.59,147696.0,84.7826,84.8487,84.6725,84.834,147696.0
2016-12-30 09:30:00,116.07,116.48,115.41,115.55,74232.0,85.1863,85.4872,84.7019,84.8046,74232.0
2016-12-30 10:00:00,115.51,115.52,114.9,114.92,47205.0,84.7753,84.7826,84.3276,84.3422,47205.0
2016-12-30 10:30:00,114.95,115.23,114.92,115.18,22222.0,84.3643,84.5698,84.3422,84.5331,22222.0
2016-12-30 11:00:00,115.15,115.31,115.05,115.27,18628.0,84.5111,84.6285,84.4377,84.5991,18628.0
2016-12-30 11:30:00,115.29,115.5,115.26,115.47,18979.0,84.6138,84.7679,84.5918,84.7459,18979.0
2016-12-30 12:00:00,115.46,115.5,115.38,115.44,25387.0,84.7386,84.7679,84.6799,84.7239,25387.0
2016-12-30 12:30:00,115.42,115.44,115.23,115.27,19125.0,84.7092,84.7239,84.5698,84.5991,19125.0
2016-12-30 13:00:00,115.3,115.39,115.26,115.35,35696.0,84.6211,84.6872,84.5918,84.6578,35696.0
2016-12-30 13:30:00,115.36,115.38,115.18,115.21,14487.0,84.6652,84.6799,84.5331,84.5551,14487.0
2016-12-30 14:00:00,115.21,115.28,115.17,115.21,12525.0,84.5551,84.6065,84.5257,84.5551,12525.0
2016-12-30 14:30:00,115.2,115.31,114.92,115.05,22347.0,84.5477,84.6285,84.3422,84.4377,22347.0
2016-12-30 15:00:00,115.09,115.26,115.02,115.25,15809.0,84.467,84.5918,84.4156,84.5844,15809.0
2016-12-30 15:30:00,115.26,115.42,115.03,115.36,136352.0,84.5918,84.7092,84.423,84.6652,136352.0
2017-01-03 09:30:00,116.16,116.28,114.85,114.93,139809.0,85.2523,85.3404,84.2909,84.3496,139809.0
2017-01-03 10:00:00,114.96,115.09,114.57,114.57,155990.0,84.3716,84.467,84.0854,84.0854,155990.0
2017-01-03 10:30:00,114.61,114.66,113.83,113.83,205011.0,84.1147,84.1514,83.5423,83.5423,205011.0
2017-01-03 11:00:00,113.83,114.01,113.63,113.7,202947.0,83.5423,83.6744,83.3955,83.4469,202947.0
2017-01-03 11:30:00,113.7,113.95,113.53,113.89,97782.0,83.4469,83.6303,83.3221,83.5863,97782.0
2017-01-03 12:00:00,113.88,113.94,113.62,113.69,100559.0,83.579,83.623,83.3882,83.4395,100559.0
2017-01-03 12:30:00,113.69,113.82,113.27,113.5,83021.0,83.4395,83.5349,83.1313,83.3001,83021.0
2017-01-03 13:00:00,113.51,113.68,113.4,113.64,44805.0,83.3074,83.4322,83.2267,83.4028,44805.0
2017-01-03 13:30:00,113.64,113.74,113.35,113.44,50464.0,83.4028,83.4762,83.19,83.256,50464.0
2017-01-03 14:00:00,113.47,113.8,113.46,113.71,51700.0,83.2781,83.5203,83.2707,83.4542,51700.0
2017-01-03 14:30:00,113.71,113.94,113.6,113.83,108967.0,83.4542,83.623,83.3735,83.5423,108967.0
2017-01-03 15:00:00,113.84,114.04,113.8,113.99,76394.0,83.5496,83.6964,83.5203,83.6597,76394.0
2017-01-03 15:30:00,113.99,114.42,113.95,114.38,255772.0,83.6597,83.9753,83.6303,83.9459,255772.0
2017-01-04 09:30:00,114.83,115.68,114.66,115.43,157274.0,84.2762,84.9,84.1514,84.7165,157274.0
2017-01-04 10:00:00,115.44,115.55,115.27,115.3,126829.0,84.7239,84.8046,84.5991,84.6211,126829.0
2017-01-04 10:30:00,115.29,115.43,115.03,115.36,74531.0,84.6138,84.7165,84.423,84.6652,74531.0
2017-01-04 11:00:00,115.39,115.62,115.38,115.56,90232.0,84.6872,84.856,84.6799,84.812,90232.0
2017-01-04 11:30:00,115.52,115.84,115.52,115.83,83812.0,84.7826,85.0175,84.7826,85.0101,83812.0
2017-01-04 12:00:00,115.85,115.99,115.58,115.89,103184.0,85.0248,85.1275,84.8266,85.0542,103184.0
2017-01-04 12:30:00,115.91,115.91,115.61,115.75,129079.0,85.0688,85.0688,84.8487,84.9514,129079.0
2017-01-04 13:00:00,115.75,116.46,115.73,116.36,105520.0,84.9514,85.4725,84.9367,85.3991,105520.0
2017-01-04 13:30:00,116.38,116.38,115.98,116.06,130314.0,85.4138,85.4138,85.1202,85.1789,130314.0
2017-01-04 14:00:00,116.07,116.14,115.82,115.99,143600.0,85.1863,85.2376,85.0028,85.1275,143600.0
2017-01-04 14:30:00,115.99,116.09,115.78,115.84,161378.0,85.1275,85.2009,84.9734,85.0175,161378.0
2017-01-04 15:00:00,115.85,115.94,115.53,115.6,173271.0,85.0248,85.0908,84.7899,84.8413,173271.0
2017-01-04 15:30:00,115.61,115.72,115.4,115.52,430641.0,84.8487,84.9294,84.6945,84.7826,430641.0
2017-01-05 10:30:00,116.03,116.24,116.01,116.17,24736.0,85.1569,85.311,85.1422,85.2596,24736.0
2017-01-05 11:00:00,116.17,116.18,115.08,115.13,89923.0,85.2596,85.267,84.4597,84.4964,89923.0
2017-01-05 11:30:00,115.15,115.33,114.94,115.17,69396.0,84.5111,84.6432,84.3569,84.5257,69396.0
2017-01-05 12:00:00,115.17,115.25,115.1,115.18,66328.0,84.5257,84.5844,84.4744,84.5331,66328.0
2017-01-05 12:30:00,115.15,115.19,114.9,115.17,42798.0,84.5111,84.5404,84.3276,84.5257,42798.0
2017-01-05 13:00:00,115.17,115.3,115.16,115.21,64284.0,84.5257,84.6211,84.5184,84.5551,64284.0
2017-01-05 13:30:00,115.23,115.33,115.18,115.3,38971.0,84.5698,84.6432,84.5331,84.6211,38971.0
2017-01-05 14:00:00,115.29,115.54,115.17,115.5,73715.0,84.6138,84.7973,84.5257,84.7679,73715.0
2017-01-05 14:30:00,115.52,115.62,115.47,115.56,59164.0,84.7826,84.856,84.7459,84.812,59164.0
2017-01-05 15:00:00,115.55,115.66,115.47,115.61,66226.0,84.8046,84.8854,84.7459,84.8487,66226.0
2017-01-05 15:30:00,115.62,116.01,115.49,115.92,239819.0,84.856,85.1422,84.7606,85.0762,239819.0
2017-01-06 09:30:00,116.06,116.73,115.81,116.57,94317.0,85.1789,85.6706,84.9954,85.5532,94317.0
2017-01-06 10:00:00,116.52,116.79,116.47,116.61,56933.0,85.5165,85.7147,85.4798,85.5826,56933.0
2017-01-06 10:30:00,116.61,116.63,116.23,116.47,45123.0,85.5826,85.5973,85.3037,85.4798,45123.0
2017-01-06 11:00:00,116.48,116.59,116.42,116.5,58265.0,85.4872,85.5679,85.4431,85.5018,58265.0
2017-01-06 11:30:00,116.52,116.87,116.42,116.78,46287.0,85.5165,85.7734,85.4431,85.7073,46287.0
2017-01-06 12:00:00,116.76,116.79,116.45,116.76,33016.0,85.6927,85.7147,85.4651,85.6927,33016.0
2017-01-06 12:30:00,116.74,117.06,116.74,117.06,44005.0,85.678,85.9128,85.678,85.9128,44005.0
2017-01-06 13:00:00,117.04,117.17,117.0,117.03,62975.0,85.8982,85.9936,85.8688,85.8908,62975.0
2017-01-06 13:30:00,117.02,117.2,116.93,117.15,44476.0,85.8835,86.0156,85.8174,85.9789,44476.0
2017-01-06 14:00:00,117.14,117.17,116.96,116.97,50200.0,85.9716,85.9936,85.8394,85.8468,50200.0
2017-01-06 14:30:00,116.94,117.07,116.9,117.02,38667.0,85.8248,85.9202,85.7954,85.8835,38667.0
2017-01-06 15:00:00,117.02,117.13,116.95,116.99,57626.0,85.8835,85.9642,85.8321,85.8615,57626.0
2017-01-06 15:30:00,117.0,117.32,116.98,117.19,189397.0,85.8688,86.1037,85.8541,86.0082,189397.0
2017-01-09 09:30:00,116.77,117.28,116.43,117.28,80036.0,85.7,86.0743,85.4505,86.0743,80036.0
2017-01-09 10:00:00,117.24,117.24,116.47,116.53,46896.0,86.0449,86.0449,85.4798,85.5239,46896.0
2017-01-09 10:30:00,116.51,116.62,116.33,116.6,32587.0,85.5092,85.5899,85.3771,85.5752,32587.0
2017-01-09 11:00:00,116.55,116.76,116.41,116.6,36850.0,85.5385,85.6927,85.4358,85.5752,36850.0
2017-01-09 11:30:00,116.59,116.73,116.51,116.65,28895.0,85.5679,85.6706,85.5092,85.6119,28895.0
2017-01-09 12:00:00,116.64,116.71,116.62,116.66,16432.0,85.6046,85.656,85.5899,85.6193,16432.0
2017-01-09 12:30:00,116.69,116.7,116.51,116.57,21082.0,85.6413,85.6486,85.5092,85.5532,21082.0
2017-01-09 13:00:00,116.61,116.71,116.5,116.5,17667.0,85.5826,85.656,85.5018,85.5018,17667.0
2017-01-09 13:30:00,116.46,116.65,116.46,116.58,17582.0,85.4725,85.6119,85.4725,85.5606,17582.0
2017-01-09 14:00:00,116.61,116.62,116.46,116.58,24799.0,85.5826,85.5899,85.4725,85.5606,24799.0
2017-01-09 14:30:00,116.55,116.59,116.3,116.55,35771.0,85.5385,85.5679,85.3551,85.5385,35771.0
2017-01-09 15:00:00,116.54,116.79,116.5,116.75,49838.0,85.5312,85.7147,85.5018,85.6853,49838.0
2017-01-09 15:30:00,116.74,116.78,116.29,116.34,144935.0,85.678,85.7073,85.3477,85.3844,144935.0
2017-01-10 09:30:00,116.93,116.93,115.76,115.93,93127.0,85.8174,85.8174,84.9587,85.0835,93127.0
2017-01-10 10:00:00,115.99,116.11,115.86,115.86,40743.0,85.1275,85.2156,85.0321,85.0321,40743.0
2017-01-10 10:30:00,115.89,116.11,115.7,115.96,64260.0,85.0542,85.2156,84.9147,85.1055,64260.0
2017-01-10 11:00:00,115.95,116.47,115.95,116.45,35510.0,85.0982,85.4798,85.0982,85.4651,35510.0
2017-01-10 11:30:00,116.47,116.59,116.34,116.37,42848.0,85.4798,85.5679,85.3844,85.4064,42848.0
2017-01-10 12:00:00,116.38,116.84,116.37,116.84,29651.0,85.4138,85.7514,85.4064,85.7514,29651.0
2017-01-10 12:30:00,116.84,116.84,116.63,116.74,24923.0,85.7514,85.7514,85.5973,85.678,24923.0
2017-01-10 13:00:00,116.72,116.77,116.63,116.71,29127.0,85.6633,85.7,85.5973,85.656,29127.0
2017-01-10 13:30:00,116.72,116.86,116.56,116.56,37400.0,85.6633,85.7661,85.5459,85.5459,37400.0
2017-01-10 14:00:00,116.56,116.59,116.36,116.36,40333.0,85.5459,85.5679,85.3991,85.3991,40333.0
2017-01-10 14:30:00,116.35,116.46,116.29,116.4,25794.0,85.3918,85.4725,85.3477,85.4285,25794.0
2017-01-10 15:00:00,116.41,116.48,116.31,116.34,32413.0,85.4358,85.4872,85.3624,85.3844,32413.0
2017-01-10 15:30:00,116.33,116.4,116.14,116.3,172177.0,85.3771,85.4285,85.2376,85.3551,172177.0
2017-01-11 09:30:00,116.34,116.35,115.54,115.58,181732.0,85.3844,85.3918,84.7973,84.8266,181732.0
2017-01-11 10:00:00,115.59,115.98,115.55,115.97,34492.0,84.834,85.1202,84.8046,85.1129,34492.0
2017-01-11 10:30:00,115.95,116.27,115.86,115.99,74527.0,85.0982,85.333,85.0321,85.1275,74527.0
2017-01-11 11:00:00,116.0,116.56,115.93,116.28,123001.0,85.1349,85.5459,85.0835,85.3404,123001.0
2017-01-11 11:30:00,116.28,116.54,116.02,116.54,67038.0,85.3404,85.5312,85.1496,85.5312,67038.0
2017-01-11 12:00:00,116.55,116.59,115.95,115.99,35492.0,85.5385,85.5679,85.0982,85.1275,35492.0
2017-01-11 12:30:00,116.04,116.07,115.26,115.32,78291.0,85.1642,85.1863,84.5918,84.6358,78291.0
2017-01-11 13:00:00,115.34,115.4,114.56,114.98,171067.0,84.6505,84.6945,84.078,84.3863,171067.0
2017-01-11 13:30:00,114.98,115.13,114.66,114.75,327055.0,84.3863,84.4964,84.1514,84.2175,327055.0
2017-01-11 14:00:00,114.77,115.28,114.76,115.24,147927.0,84.2322,84.6065,84.2248,84.5771,147927.0
2017-01-11 14:30:00,115.24,115.59,115.23,115.36,96817.0,84.5771,84.834,84.5698,84.6652,96817.0
2017-01-11 15:00:00,115.35,115.69,115.34,115.65,91533.0,84.6578,84.9074,84.6505,84.878,91533.0
2017-01-11 15:30:00,115.65,115.94,115.63,115.89,163248.0,84.878,85.0908,84.8633,85.0542,163248.0
2017-01-12 09:30:00,115.75,115.75,114.35,114.66,77355.0,84.9514,84.9514,83.9239,84.1514,77355.0
2017-01-12 10:00:00,114.62,114.72,113.9,114.7,114949.0,84.1221,84.1955,83.5936,84.1808,114949.0
2017-01-12 10:30:00,114.74,115.41,114.46,115.32,68513.0,84.2101,84.7019,84.0046,84.6358,68513.0
2017-01-12 11:00:00,115.31,115.94,115.19,115.91,107556.0,84.6285,85.0908,84.5404,85.0688,107556.0
2017-01-12 11:30:00,115.89,115.95,115.36,115.4,51705.0,85.0542,85.0982,84.6652,84.6945,51705.0
2017-01-12 12:00:00,115.4,116.2,115.37,116.13,39728.0,84.6945,85.2817,84.6725,85.2303,39728.0
2017-01-12 12:30:00,116.15,116.26,115.99,116.15,34009.0,85.245,85.3257,85.1275,85.245,34009.0
2017-01-12 13:00:00,116.15,116.24,116.03,116.14,27349.0,85.245,85.311,85.1569,85.2376,27349.0
2017-01-12 13:30:00,116.16,116.27,116.06,116.07,27982.0,85.2523,85.333,85.1789,85.1863,27982.0
2017-01-12 14:00:00,116.08,116.29,116.08,116.21,33757.0,85.1936,85.3477,85.1936,85.289,33757.0
2017-01-12 14:30:00,116.23,116.6,116.22,116.53,80860.0,85.3037,85.5752,85.2963,85.5239,80860.0
2017-01-12 15:00:00,116.55,116.58,116.12,116.27,38554.0,85.5385,85.5606,85.223,85.333,38554.0
2017-01-12 15:30:00,116.27,116.48,116.21,116.43,164806.0,85.333,85.4872,85.289,85.4505,164806.0
2017-01-13 09:30:00,117.0,117.5,116.62,117.02,73110.0,85.8688,86.2358,85.5899,85.8835,73110.0
2017-01-13 10:00:00,117.2,117.35,116.43,116.49,82352.0,86.0156,86.1257,85.4505,85.4945,82352.0
2017-01-13 10:30:00,116.49,116.68,116.36,116.4,29418.0,85.4945,85.6339,85.3991,85.4285,29418.0
2017-01-13 11:00:00,116.5,116.8,116.35,116.73,23209.0,85.5018,85.722,85.3918,85.6706,23209.0
2017-01-13 11:30:00,116.75,116.8,116.42,116.49,20002.0,85.6853,85.722,85.4431,85.4945,20002.0
2017-01-13 12:00:00,116.5,116.7,116.39,116.65,74629.0,85.5018,85.6486,85.4211,85.6119,74629.0
2017-01-13 12:30:00,116.65,116.94,116.63,116.87,22812.0,85.6119,85.8248,85.5973,85.7734,22812.0
2017-01-13 13:00:00,116.88,116.98,116.83,116.9,39889.0,85.7807,85.8541,85.744,85.7954,39889.0
2017-01-13 13:30:00,116.89,116.91,116.78,116.86,43490.0,85.7881,85.8028,85.7073,85.7661,43490.0
2017-01-13 14:00:00,116.88,116.95,116.6,116.6,42123.0,85.7807,85.8321,85.5752,85.5752,42123.0
2017-01-13 14:30:00,116.57,116.74,116.54,116.74,43565.0,85.5532,85.678,85.5312,85.678,43565.0
2017-01-13 15:00:00,116.73,116.75,116.67,116.71,35211.0,85.6706,85.6853,85.6266,85.656,35211.0
2017-01-13 15:30:00,116.7,116.94,116.63,116.87,175620.0,85.6486,85.8248,85.5973,85.7734,175620.0
2017-01-17 09:30:00,116.84,116.84,115.57,115.79,78598.0,85.7514,85.7514,84.8193,84.9808,78598.0
2017-01-17 10:00:00,115.73,116.22,115.69,116.05,41090.0,84.9367,85.2963,84.9074,85.1716,41090.0
2017-01-17 10:30:00,116.03,116.23,115.79,116.18,45447.0,85.1569,85.3037,84.9808,85.267,45447.0
2017-01-17 11:00:00,116.17,116.21,115.9,116.1,26411.0,85.2596,85.289,85.0615,85.2083,26411.0
2017-01-17 11:30:00,116.09,116.43,116.09,116.35,51530.0,85.2009,85.4505,85.2009,85.3918,51530.0
2017-01-17 12:00:00,116.35,116.4,116.06,116.29,35753.0,85.3918,85.4285,85.1789,85.3477,35753.0
2017-01-17 12:30:00,116.35,116.35,116.06,116.15,35524.0,85.3918,85.3918,85.1789,85.245,35524.0
2017-01-17 13:00:00,116.15,116.35,116.14,116.33,32046.0,85.245,85.3918,85.2376,85.3771,32046.0
2017-01-17 13:30:00,116.38,116.43,116.26,116.31,29919.0,85.4138,85.4505,85.3257,85.3624,29919.0
2017-01-17 14:00:00,116.32,116.44,115.99,115.99,38274.0,85.3697,85.4578,85.1275,85.1275,38274.0
2017-01-17 14:30:00,115.93,115.93,115.57,115.72,31241.0,85.0835,85.0835,84.8193,84.9294,31241.0
2017-01-17 15:00:00,115.74,115.77,115.56,115.62,45306.0,84.9441,84.9661,84.812,84.856,45306.0
2017-01-17 15:30:00,115.6,115.73,115.51,115.67,211586.0,84.8413,84.9367,84.7753,84.8927,211586.0
2017-01-18 09:30:00,116.1,116.16,115.01,116.11,54305.0,85.2083,85.2523,84.4083,85.2156,54305.0
2017-01-18 10:00:00,116.01,116.19,115.67,115.73,39222.0,85.1422,85.2743,84.8927,84.9367,39222.0
2017-01-18 10:30:00,115.73,115.81,115.36,115.78,54917.0,84.9367,84.9954,84.6652,84.9734,54917.0
2017-01-18 11:00:00,115.79,116.22,115.74,116.12,29752.0,84.9808,85.2963,84.9441,85.223,29752.0
2017-01-18 11:30:00,116.09,116.35,116.05,116.08,33700.0,85.2009,85.3918,85.1716,85.1936,33700.0
2017-01-18 12:00:00,116.11,116.65,116.11,116.64,37818.0,85.2156,85.6119,85.2156,85.6046,37818.0
2017-01-18 12:30:00,116.62,116.89,116.59,116.84,55534.0,85.5899,85.7881,85.5679,85.7514,55534.0
2017-01-18 13:00:00,116.81,117.11,116.76,116.82,52863.0,85.7294,85.9495,85.6927,85.7367,52863.0
2017-01-18 13:30:00,116.82,116.89,116.68,116.69,38987.0,85.7367,85.7881,85.6339,85.6413,38987.0
2017-01-18 14:00:00,116.72,116.82,116.7,116.73,41180.0,85.6633,85.7367,85.6486,85.6706,41180.0
2017-01-18 14:30:00,116.72,116.92,116.65,116.82,47838.0,85.6633,85.8101,85.6119,85.7367,47838.0
2017-01-18 15:00:00,116.82,117.06,116.74,116.99,70256.0,85.7367,85.9128,85.678,85.8615,70256.0
2017-01-18 15:30:00,117.0,117.35,116.97,117.25,200123.0,85.8688,86.1257,85.8468,86.0523,200123.0
2017-01-19 09:30:00,117.21,117.4,116.54,116.59,50273.0,86.0229,86.1624,85.5312,85.5679,50273.0
2017-01-19 10:00:00,116.61,116.94,116.29,116.86,38092.0,85.5826,85.8248,85.3477,85.7661,38092.0
2017-01-19 10:30:00,116.88,116.95,116.44,116.54,32630.0,85.7807,85.8321,85.4578,85.5312,32630.0
2017-01-19 11:00:00,116.53,116.63,116.22,116.35,43668.0,85.5239,85.5973,85.2963,85.3918,43668.0
2017-01-19 11:30:00,116.38,116.55,116.27,116.44,101837.0,85.4138,85.5385,85.333,85.4578,101837.0
2017-01-19 12:00:00,116.42,116.5,116.09,116.38,81740.0,85.4431,85.5018,85.2009,85.4138,81740.0
2017-01-19 12:30:00,116.41,116.47,116.22,116.33,40240.0,85.4358,85.4798,85.2963,85.3771,40240.0
2017-01-19 13:00:00,116.33,116.35,116.05,116.09,47206.0,85.3771,85.3918,85.1716,85.2009,47206.0
2017-01-19 13:30:00,116.08,116.26,116.04,116.26,51977.0,85.1936,85.3257,85.1642,85.3257,51977.0
2017-01-19 14:00:00,116.24,116.39,115.97,116.35,38627.0,85.311,85.4211,85.1129,85.3918,38627.0
2017-01-19 14:30:00,116.38,116.44,116.25,116.31,81598.0,85.4138,85.4578,85.3184,85.3624,81598.0
2017-01-19 15:00:00,116.32,116.49,116.07,116.41,83737.0,85.3697,85.4945,85.1863,85.4358,83737.0
2017-01-19 15:30:00,116.41,116.51,116.29,116.35,215225.0,85.4358,85.5092,85.3477,85.3918,215225.0
2017-01-20 09:30:00,116.62,116.93,115.78,116.51,204874.0,85.5899,85.8174,84.9734,85.5092,204874.0
2017-01-20 10:00:00,116.56,116.6,116.19,116.25,80035.0,85.5459,85.5752,85.2743,85.3184,80035.0
2017-01-20 10:30:00,116.24,116.49,116.24,116.47,30764.0,85.311,85.4945,85.311,85.4798,30764.0
2017-01-20 11:00:00,116.52,116.57,116.36,116.36,28302.0,85.5165,85.5532,85.3991,85.3991,28302.0
2017-01-20 11:30:00,116.34,116.57,116.3,116.51,53327.0,85.3844,85.5532,85.3551,85.5092,53327.0
2017-01-20 12:00:00,116.49,116.7,116.11,116.38,44080.0,85.4945,85.6486,85.2156,85.4138,44080.0
2017-01-20 12:30:00,116.37,116.4,116.09,116.3,31372.0,85.4064,85.4285,85.2009,85.3551,31372.0
2017-01-20 13:00:00,116.27,116.59,116.2,116.57,25163.0,85.333,85.5679,85.2817,85.5532,25163.0
2017-01-20 13:30:00,116.55,116.55,116.24,116.35,27221.0,85.5385,85.5385,85.311,85.3918,27221.0
2017-01-20 14:00:00,116.36,116.53,116.17,116.37,35826.0,85.3991,85.5239,85.2596,85.4064,35826.0
2017-01-20 14:30:00,116.36,116.38,116.16,116.27,35136.0,85.3991,85.4138,85.2523,85.333,35136.0
2017-01-20 15:00:00,116.29,116.62,116.25,116.29,68278.0,85.3477,85.5899,85.3184,85.3477,68278.0
2017-01-20 15:30:00,116.31,116.75,116.28,116.67,154212.0,85.3624,85.6853,85.3404,85.6266,154212.0
2017-01-23 09:30:00,116.3,116.74,116.3,116.7,43742.0,85.3551,85.678,85.3551,85.6486,43742.0
2017-01-23 10:00:00,116.74,116.98,116.2,116.27,36716.0,85.678,85.8541,85.2817,85.333,36716.0
2017-01-23 10:30:00,116.27,116.37,115.98,116.0,42237.0,85.333,85.4064,85.1202,85.1349,42237.0
2017-01-23 11:00:00,116.02,116.08,115.69,115.76,35111.0,85.1496,85.1936,84.9074,84.9587,35111.0
2017-01-23 11:30:00,115.75,116.04,115.75,115.92,29940.0,84.9514,85.1642,84.9514,85.0762,29940.0
2017-01-23 12:00:00,115.94,116.0,115.7,115.99,30680.0,85.0908,85.1349,84.9147,85.1275,30680.0
2017-01-23 12:30:00,116.0,116.14,115.91,116.08,26414.0,85.1349,85.2376,85.0688,85.1936,26414.0
2017-01-23 13:00:00,116.06,116.14,115.96,116.12,28795.0,85.1789,85.2376,85.1055,85.223,28795.0
2017-01-23 13:30:00,116.1,116.44,116.06,116.09,32503.0,85.2083,85.4578,85.1789,85.2009,32503.0
2017-01-23 14:00:00,116.08,116.17,115.92,115.95,23889.0,85.1936,85.2596,85.0762,85.0982,23889.0
2017-01-23 14:30:00,115.96,116.35,115.96,116.28,30845.0,85.1055,85.3918,85.1055,85.3404,30845.0
2017-01-23 15:00:00,116.27,116.5,116.21,116.42,31219.0,85.333,85.5018,85.289,85.4431,31219.0
2017-01-23 15:30:00,116.39,116.45,116.21,116.25,110115.0,85.4211,85.4651,85.289,85.3184,110115.0
2017-01-24 09:30:00,116.39,117.22,116.39,117.06,73442.0,85.4211,86.0303,85.4211,85.9128,73442.0
2017-01-24 10:00:00,116.99,117.25,116.81,117.21,40519.0,85.8615,86.0523,85.7294,86.0229,40519.0
2017-01-24 10:30:00,117.18,117.29,116.98,117.15,36699.0,86.0009,86.0816,85.8541,85.9789,36699.0
2017-01-24 11:00:00,117.15,117.25,116.97,117.19,37740.0,85.9789,86.0523,85.8468,86.0082,37740.0
2017-01-24 11:30:00,117.19,117.22,116.96,117.1,50070.0,86.0082,86.0303,85.8394,85.9422,50070.0
2017-01-24 12:00:00,117.1,117.1,116.94,117.01,37886.0,85.9422,85.9422,85.8248,85.8761,37886.0
2017-01-24 12:30:00,117.01,117.1,116.95,117.03,39213.0,85.8761,85.9422,85.8321,85.8908,39213.0
2017-01-24 13:00:00,117.04,117.22,116.98,117.15,115102.0,85.8982,86.0303,85.8541,85.9789,115102.0
2017-01-24 13:30:00,117.15,117.59,117.15,117.55,34395.0,85.9789,86.3018,85.9789,86.2725,34395.0
2017-01-24 14:00:00,117.52,117.58,117.15,117.17,39368.0,86.2504,86.2945,85.9789,85.9936,39368.0
2017-01-24 14:30:00,117.16,117.51,117.16,117.47,44228.0,85.9862,86.2431,85.9862,86.2137,44228.0
2017-01-24 15:00:00,117.46,117.67,117.34,117.4,62191.0,86.2064,86.3605,86.1183,86.1624,62191.0
2017-01-24 15:30:00,117.4,117.58,117.24,117.44,137335.0,86.1624,86.2945,86.0449,86.1917,137335.0
2017-01-25 09:30:00,118.23,118.8,117.79,118.65,113587.0,86.7715,87.1899,86.4486,87.0798,113587.0
2017-01-25 10:00:00,118.68,118.71,118.26,118.37,143572.0,87.1018,87.1238,86.7935,86.8743,143572.0
2017-01-25 10:30:00,118.4,119.25,118.36,119.21,90165.0,86.8963,87.5201,86.8669,87.4908,90165.0
2017-01-25 11:00:00,119.23,119.66,119.18,119.33,107802.0,87.5054,87.821,87.4688,87.5788,107802.0
2017-01-25 11:30:00,119.31,119.39,118.92,119.37,103661.0,87.5642,87.6229,87.2779,87.6082,103661.0
2017-01-25 12:00:00,119.33,119.8,119.28,119.79,66355.0,87.5788,87.9238,87.5421,87.9164,66355.0
2017-01-25 12:30:00,119.8,119.98,119.65,119.73,77485.0,87.9238,88.0559,87.8137,87.8724,77485.0
2017-01-25 13:00:00,119.71,119.75,119.57,119.71,46548.0,87.8577,87.8871,87.755,87.8577,46548.0
2017-01-25 13:30:00,119.72,119.81,119.54,119.75,50526.0,87.8651,87.9311,87.733,87.8871,50526.0
2017-01-25 14:00:00,119.72,119.99,119.67,119.96,75822.0,87.8651,88.0632,87.8284,88.0412,75822.0
2017-01-25 14:30:00,119.95,119.95,119.72,119.81,63672.0,88.0339,88.0339,87.8651,87.9311,63672.0
2017-01-25 15:00:00,119.81,119.91,119.61,119.78,110558.0,87.9311,88.0045,87.7843,87.9091,110558.0
2017-01-25 15:30:00,119.79,120.36,119.79,120.16,323039.0,87.9164,88.3348,87.9164,88.188,323039.0
2017-01-26 09:30:00,120.0,120.45,119.04,120.18,75665.0,88.0706,88.4008,87.366,88.2027,75665.0
2017-01-26 10:00:00,120.12,120.3,119.73,120.07,84025.0,88.1586,88.2907,87.8724,88.1219,84025.0
2017-01-26 10:30:00,120.09,120.5,120.03,120.09,133469.0,88.1366,88.4375,88.0926,88.1366,133469.0
2017-01-26 11:00:00,120.1,121.08,120.1,120.82,146180.0,88.144,88.8632,88.144,88.6724,146180.0
2017-01-26 11:30:00,120.8,121.02,120.6,120.82,102184.0,88.6577,88.8192,88.5109,88.6724,102184.0
2017-01-26 12:00:00,120.86,121.0,120.71,120.81,29699.0,88.7017,88.8045,88.5917,88.665,29699.0
2017-01-26 12:30:00,120.81,120.93,120.65,120.83,43727.0,88.665,88.7531,88.5476,88.6797,43727.0
2017-01-26 13:00:00,120.83,120.85,120.49,120.68,50865.0,88.6797,88.6944,88.4302,88.5696,50865.0
2017-01-26 13:30:00,120.66,120.8,120.58,120.65,52904.0,88.555,88.6577,88.4962,88.5476,52904.0
2017-01-26 14:00:00,120.65,120.85,120.57,120.83,34829.0,88.5476,88.6944,88.4889,88.6797,34829.0
2017-01-26 14:30:00,120.84,121.0,120.81,120.82,69830.0,88.6871,88.8045,88.665,88.6724,69830.0
2017-01-26 15:00:00,120.82,120.91,120.69,120.72,89617.0,88.6724,88.7384,88.577,88.599,89617.0
2017-01-26 15:30:00,120.73,120.87,120.62,120.75,214742.0,88.6063,88.7091,88.5256,88.621,214742.0
2017-01-27 09:30:00,120.78,120.81,120.02,120.4,92068.0,88.643,88.665,88.0852,88.3641,92068.0
2017-01-27 10:00:00,120.39,120.52,120.13,120.22,59667.0,88.3568,88.4522,88.166,88.232,59667.0
2017-01-27 10:30:00,120.25,120.37,119.89,120.12,66539.0,88.254,88.3421,87.9898,88.1586,66539.0
2017-01-27 11:00:00,120.17,120.28,120.07,120.19,64715.0,88.1953,88.2761,88.1219,88.21,64715.0
2017-01-27 11:30:00,120.18,120.24,120.04,120.23,36863.0,88.2027,88.2467,88.0999,88.2394,36863.0
2017-01-27 12:00:00,120.25,120.34,119.98,120.2,52915.0,88.254,88.3201,88.0559,88.2174,52915.0
2017-01-27 12:30:00,120.19,120.36,120.08,120.34,28188.0,88.21,88.3348,88.1293,88.3201,28188.0
2017-01-27 13:00:00,120.32,120.32,120.0,120.14,36042.0,88.3054,88.3054,88.0706,88.1733,36042.0
2017-01-27 13:30:00,120.15,120.19,119.97,120.01,56492.0,88.1807,88.21,88.0486,88.0779,56492.0
2017-01-27 14:00:00,120.0,120.16,119.95,120.05,36239.0,88.0706,88.188,88.0339,88.1073,36239.0
2017-01-27 14:30:00,120.06,120.12,119.98,120.04,40405.0,88.1146,88.1586,88.0559,88.0999,40405.0
2017-01-27 15:00:00,120.05,120.16,119.97,120.05,45919.0,88.1073,88.188,88.0486,88.1073,45919.0
2017-01-27 15:30:00,120.06,120.34,120.04,120.31,163185.0,88.1146,88.3201,88.0999,88.2981,163185.0
2017-01-30 09:30:00,119.83,120.14,119.19,120.0,88132.0,87.9458,88.1733,87.4761,88.0706,88132.0
2017-01-30 10:00:00,119.99,120.09,119.73,119.81,55835.0,88.0632,88.1366,87.8724,87.9311,55835.0
2017-01-30 10:30:00,119.81,120.17,119.81,120.01,52309.0,87.9311,88.1953,87.9311,88.0779,52309.0
2017-01-30 11:00:00,120.02,120.05,119.87,120.0,98396.0,88.0852,88.1073,87.9752,88.0706,98396.0
2017-01-30 11:30:00,120.0,120.2,119.97,120.15,34760.0,88.0706,88.2174,88.0486,88.1807,34760.0
2017-01-30 12:00:00,120.14,120.17,120.01,120.09,18930.0,88.1733,88.1953,88.0779,88.1366,18930.0
2017-01-30 12:30:00,120.07,120.12,119.94,119.99,86890.0,88.1219,88.1586,88.0265,88.0632,86890.0
2017-01-30 13:00:00,120.0,120.1,119.88,120.0,47000.0,88.0706,88.144,87.9825,88.0706,47000.0
2017-01-30 13:30:00,120.0,120.01,119.93,120.0,53856.0,88.0706,88.0779,88.0192,88.0706,53856.0
2017-01-30 14:00:00,120.0,120.1,119.92,120.01,108982.0,88.0706,88.144,88.0119,88.0779,108982.0
2017-01-30 14:30:00,120.03,120.2,119.99,120.03,60805.0,88.0926,88.2174,88.0632,88.0926,60805.0
2017-01-30 15:00:00,120.06,120.1,119.99,120.06,43710.0,88.1146,88.144,88.0632,88.1146,43710.0
2017-01-30 15:30:00,120.08,120.55,119.99,120.44,122850.0,88.1293,88.4742,88.0632,88.3935,122850.0
2017-01-31 09:30:00,120.26,121.56,120.2,121.53,129734.0,88.2614,89.2155,88.2174,89.1935,129734.0
2017-01-31 10:00:00,121.49,121.69,120.99,121.52,154660.0,89.1641,89.3109,88.7972,89.1861,154660.0
2017-01-31 10:30:00,121.5,121.51,120.37,120.9,147414.0,89.1715,89.1788,88.3421,88.7311,147414.0
2017-01-31 11:00:00,120.87,120.99,120.63,120.83,102058.0,88.7091,88.7972,88.5329,88.6797,102058.0
2017-01-31 11:30:00,120.79,120.86,120.52,120.52,51722.0,88.6504,88.7017,88.4522,88.4522,51722.0
2017-01-31 12:00:00,120.55,121.03,120.5,120.93,75595.0,88.4742,88.8265,88.4375,88.7531,75595.0
2017-01-31 12:30:00,120.95,121.02,120.85,120.97,50748.0,88.7678,88.8192,88.6944,88.7825,50748.0
2017-01-31 13:00:00,120.95,121.07,120.74,121.0,86278.0,88.7678,88.8559,88.6137,88.8045,86278.0
2017-01-31 13:30:00,121.02,121.08,120.67,120.69,46308.0,88.8192,88.8632,88.5623,88.577,46308.0
2017-01-31 14:00:00,120.69,121.0,120.6,120.94,64739.0,88.577,88.8045,88.5109,88.7605,64739.0
2017-01-31 14:30:00,120.94,121.02,120.76,120.96,62980.0,88.7605,88.8192,88.6283,88.7751,62980.0
2017-01-31 15:00:00,120.97,121.05,120.86,120.94,148740.0,88.7825,88.8412,88.7017,88.7605,148740.0
2017-01-31 15:30:00,120.94,121.13,120.86,121.08,313890.0,88.7605,88.8999,88.7017,88.8632,313890.0
2017-02-01 09:30:00,121.5,122.28,121.08,121.52,157929.0,89.1715,89.7439,88.8632,89.1861,157929.0
2017-02-01 10:00:00,121.5,122.0,121.43,121.46,204089.0,89.1715,89.5384,89.1201,89.1421,204089.0
2017-02-01 10:30:00,121.47,121.75,121.33,121.34,163987.0,89.1494,89.3549,89.0467,89.054,163987.0
2017-02-01 11:00:00,121.38,121.63,121.23,121.33,126600.0,89.0834,89.2669,88.9733,89.0467,126600.0
2017-02-01 11:30:00,121.35,121.43,121.13,121.21,196985.0,89.0614,89.1201,88.8999,88.9586,196985.0
2017-02-01 12:00:00,121.21,121.52,121.19,121.5,89170.0,88.9586,89.1861,88.9439,89.1715,89170.0
2017-02-01 12:30:00,121.48,121.68,121.47,121.6,76762.0,89.1568,89.3036,89.1494,89.2448,76762.0
2017-02-01 13:00:00,121.59,121.85,121.55,121.71,174380.0,89.2375,89.4283,89.2081,89.3256,174380.0
2017-02-01 13:30:00,121.75,121.75,121.1,121.21,127646.0,89.3549,89.3549,88.8779,88.9586,127646.0
2017-02-01 14:00:00,121.21,121.71,121.17,121.4,192255.0,88.9586,89.3256,88.9293,89.0981,192255.0
2017-02-01 14:30:00,121.44,121.45,120.98,121.15,334156.0,89.1274,89.1348,88.7898,88.9146,334156.0
2017-02-01 15:00:00,121.16,121.33,121.07,121.33,94473.0,88.9219,89.0467,88.8559,89.0467,94473.0
2017-02-01 15:30:00,121.33,121.35,120.85,120.9,334615.0,89.0467,89.0614,88.6944,88.7311,334615.0
2017-02-02 09:30:00,120.51,122.75,118.62,121.52,145840.0,88.4449,90.0889,87.0578,89.1861,145840.0
2017-02-02 10:00:00,121.52,123.16,121.44,122.86,171636.0,89.1861,90.3898,89.1274,90.1696,171636.0
2017-02-02 10:30:00,122.83,123.55,122.41,123.46,123637.0,90.1476,90.676,89.8393,90.6099,123637.0
2017-02-02 11:00:00,123.42,123.53,122.74,122.82,103793.0,90.5806,90.6613,90.0815,90.1402,103793.0
2017-02-02 11:30:00,122.78,122.82,122.01,122.2,66508.0,90.1109,90.1402,89.5458,89.6852,66508.0
2017-02-02 12:00:00,122.16,122.38,121.94,122.16,48016.0,89.6558,89.8173,89.4944,89.6558,48016.0
2017-02-02 12:30:00,122.14,122.18,121.59,121.59,82476.0,89.6412,89.6705,89.2375,89.2375,82476.0
2017-02-02 13:00:00,121.64,121.78,121.39,121.67,136832.0,89.2742,89.3769,89.0907,89.2962,136832.0
2017-02-02 13:30:00,121.64,121.84,121.41,121.59,218176.0,89.2742,89.421,89.1054,89.2375,218176.0
2017-02-02 14:00:00,121.6,121.61,120.96,121.01,57499.0,89.2448,89.2522,88.7751,88.8118,57499.0
2017-02-02 14:30:00,120.95,121.09,120.68,120.7,111007.0,88.7678,88.8705,88.5696,88.5843,111007.0
2017-02-02 15:00:00,120.74,121.27,120.63,121.19,98484.0,88.6137,89.0026,88.5329,88.9439,98484.0
2017-02-02 15:30:00,121.25,121.38,121.17,121.28,173278.0,88.988,89.0834,88.9293,89.01,173278.0
2017-02-03 09:30:00,121.74,122.07,120.9,121.0,158757.0,89.3476,89.5898,88.7311,88.8045,158757.0
2017-02-03 10:00:00,120.98,121.1,120.35,120.47,79558.0,88.7898,88.8779,88.3274,88.4155,79558.0
2017-02-03 10:30:00,120.47,120.47,120.05,120.15,87140.0,88.4155,88.4155,88.1073,88.1807,87140.0
2017-02-03 11:00:00,120.11,120.39,120.04,120.15,98339.0,88.1513,88.3568,88.0999,88.1807,98339.0
2017-02-03 11:30:00,120.15,120.15,119.82,119.99,84294.0,88.1807,88.1807,87.9385,88.0632,84294.0
2017-02-03 12:00:00,119.99,120.26,119.88,119.91,50615.0,88.0632,88.2614,87.9825,88.0045,50615.0
2017-02-03 12:30:00,119.9,120.07,119.86,119.88,32411.0,87.9972,88.1219,87.9678,87.9825,32411.0
2017-02-03 13:00:00,119.88,119.99,119.35,119.52,71496.0,87.9825,88.0632,87.5935,87.7183,71496.0
2017-02-03 13:30:00,119.52,119.91,119.49,119.77,45594.0,87.7183,88.0045,87.6963,87.9018,45594.0
2017-02-03 14:00:00,119.78,119.82,119.58,119.71,56562.0,87.9091,87.9385,87.7623,87.8577,56562.0
2017-02-03 14:30:00,119.71,119.81,119.54,119.79,60122.0,87.8577,87.9311,87.733,87.9164,60122.0
2017-02-03 15:00:00,119.78,120.01,119.71,119.99,73260.0,87.9091,88.0779,87.8577,88.0632,73260.0
2017-02-03 15:30:00,120.0,120.03,119.83,119.95,212751.0,88.0706,88.0926,87.9458,88.0339,212751.0
2017-02-06 09:30:00,119.5,119.73,119.05,119.56,50187.0,87.7036,87.8724,87.3733,87.7476,50187.0
2017-02-06 10:00:00,119.54,119.9,119.41,119.41,36459.0,87.733,87.9972,87.6376,87.6376,36459.0
2017-02-06 10:30:00,119.41,119.49,119.21,119.42,95063.0,87.6376,87.6963,87.4908,87.6449,95063.0
2017-02-06 11:00:00,119.44,119.6,119.31,119.48,47841.0,87.6596,87.777,87.5642,87.6889,47841.0
2017-02-06 11:30:00,119.44,119.58,119.28,119.37,35777.0,87.6596,87.7623,87.5421,87.6082,35777.0
2017-02-06 12:00:00,119.32,119.67,119.28,119.67,46148.0,87.5715,87.8284,87.5421,87.8284,46148.0
2017-02-06 12:30:00,119.66,119.74,119.49,119.49,34747.0,87.821,87.8797,87.6963,87.6963,34747.0
2017-02-06 13:00:00,119.48,119.49,119.31,119.41,56063.0,87.6889,87.6963,87.5642,87.6376,56063.0
2017-02-06 13:30:00,119.39,119.48,119.24,119.43,37166.0,87.6229,87.6889,87.5128,87.6522,37166.0
2017-02-06 14:00:00,119.42,119.49,119.35,119.48,39660.0,87.6449,87.6963,87.5935,87.6889,39660.0
2017-02-06 14:30:00,119.5,119.64,119.38,119.64,43280.0,87.7036,87.8064,87.6155,87.8064,43280.0
2017-02-06 15:00:00,119.59,119.78,119.55,119.71,52622.0,87.7697,87.9091,87.7403,87.8577,52622.0
2017-02-06 15:30:00,119.7,119.81,119.63,119.81,130979.0,87.8504,87.9311,87.799,87.9311,130979.0
2017-02-07 09:30:00,120.26,120.4,119.31,119.54,79434.0,88.2614,88.3641,87.5642,87.733,79434.0
2017-02-07 10:00:00,119.56,119.73,119.44,119.63,80908.0,87.7476,87.8724,87.6596,87.799,80908.0
2017-02-07 10:30:00,119.66,119.76,119.45,119.64,79635.0,87.821,87.8944,87.6669,87.8064,79635.0
2017-02-07 11:00:00,119.65,119.88,119.63,119.78,60316.0,87.8137,87.9825,87.799,87.9091,60316.0
2017-02-07 11:30:00,119.8,120.1,119.78,120.04,41986.0,87.9238,88.144,87.9091,88.0999,41986.0
2017-02-07 12:00:00,120.04,120.09,119.82,119.83,58847.0,88.0999,88.1366,87.9385,87.9458,58847.0
2017-02-07 12:30:00,119.86,120.0,119.71,119.71,29775.0,87.9678,88.0706,87.8577,87.8577,29775.0
2017-02-07 13:00:00,119.74,119.76,119.35,119.46,53628.0,87.8797,87.8944,87.5935,87.6743,53628.0
2017-02-07 13:30:00,119.47,119.51,119.24,119.25,102464.0,87.6816,87.7109,87.5128,87.5201,102464.0
2017-02-07 14:00:00,119.27,119.32,119.03,119.05,88142.0,87.5348,87.5715,87.3587,87.3733,88142.0
2017-02-07 14:30:00,119.04,119.09,118.89,118.89,91260.0,87.366,87.4027,87.2559,87.2559,91260.0
2017-02-07 15:00:00,118.9,118.96,118.72,118.96,118614.0,87.2633,87.3073,87.1311,87.3073,118614.0
2017-02-07 15:30:00,118.96,118.96,118.66,118.72,270630.0,87.3073,87.3073,87.0871,87.1311,270630.0
2017-02-08 09:30:00,118.36,118.52,117.14,117.16,145055.0,86.8669,86.9844,85.9716,85.9862,145055.0
2017-02-08 10:00:00,117.22,117.67,116.75,116.8,136663.0,86.0303,86.3605,85.6853,85.722,136663.0
2017-02-08 10:30:00,116.79,116.81,115.6,115.75,225608.0,85.7147,85.7294,84.8413,84.9514,225608.0
2017-02-08 11:00:00,115.75,116.32,115.75,116.16,137157.0,84.9514,85.3697,84.9514,85.2523,137157.0
2017-02-08 11:30:00,116.16,116.66,116.09,116.53,157394.0,85.2523,85.6193,85.2009,85.5239,157394.0
2017-02-08 12:00:00,116.53,116.78,116.53,116.63,74469.0,85.5239,85.7073,85.5239,85.5973,74469.0
2017-02-08 12:30:00,116.62,116.67,116.5,116.52,57611.0,85.5899,85.6266,85.5018,85.5165,57611.0
2017-02-08 13:00:00,116.51,116.65,116.32,116.48,92993.0,85.5092,85.6119,85.3697,85.4872,92993.0
2017-02-08 13:30:00,116.5,116.83,116.49,116.8,85327.0,85.5018,85.744,85.4945,85.722,85327.0
2017-02-08 14:00:00,116.77,116.86,116.7,116.81,54596.0,85.7,85.7661,85.6486,85.7294,54596.0
2017-02-08 14:30:00,116.82,116.96,116.45,116.48,74246.0,85.7367,85.8394,85.4651,85.4872,74246.0
2017-02-08 15:00:00,116.48,116.71,116.39,116.47,80279.0,85.4872,85.656,85.4211,85.4798,80279.0
2017-02-08 15:30:00,116.47,116.62,116.42,116.58,180148.0,85.4798,85.5899,85.4431,85.5606,180148.0
2017-02-09 09:30:00,116.94,117.21,116.18,117.18,86172.0,85.8248,86.0229,85.267,86.0009,86172.0
2017-02-09 10:00:00,117.18,118.18,117.16,117.93,120079.0,86.0009,86.7348,85.9862,86.5514,120079.0
2017-02-09 10:30:00,117.9,118.55,117.83,118.52,131646.0,86.5293,87.0064,86.478,86.9844,131646.0
2017-02-09 11:00:00,118.53,118.92,118.41,118.76,119690.0,86.9917,87.2779,86.9036,87.1605,119690.0
2017-02-09 11:30:00,118.74,118.77,118.52,118.66,108027.0,87.1458,87.1678,86.9844,87.0871,108027.0
2017-02-09 12:00:00,118.69,118.85,118.67,118.72,46901.0,87.1091,87.2266,87.0945,87.1311,46901.0
2017-02-09 12:30:00,118.71,118.76,118.62,118.69,45447.0,87.1238,87.1605,87.0578,87.1091,45447.0
2017-02-09 13:00:00,118.69,118.75,118.53,118.67,47018.0,87.1091,87.1532,86.9917,87.0945,47018.0
2017-02-09 13:30:00,118.68,118.68,118.44,118.66,109651.0,87.1018,87.1018,86.9257,87.0871,109651.0
2017-02-09 14:00:00,118.67,118.79,118.55,118.78,49473.0,87.0945,87.1825,87.0064,87.1752,49473.0
2017-02-09 14:30:00,118.76,118.92,118.74,118.88,32129.0,87.1605,87.2779,87.1458,87.2486,32129.0
2017-02-09 15:00:00,118.88,119.03,118.8,118.95,48275.0,87.2486,87.3587,87.1899,87.3,48275.0
2017-02-09 15:30:00,118.94,118.96,118.53,118.58,194912.0,87.2926,87.3073,86.9917,87.0284,194912.0
2017-02-10 09:30:00,118.94,119.01,118.51,118.8,80584.0,87.2926,87.344,86.977,87.1899,80584.0
2017-02-10 10:00:00,118.83,119.01,118.69,118.93,58201.0,87.2119,87.344,87.1091,87.2853,58201.0
2017-02-10 10:30:00,118.92,119.11,118.86,119.01,64786.0,87.2779,87.4174,87.2339,87.344,64786.0
2017-02-10 11:00:00,118.98,119.08,118.76,118.87,56278.0,87.322,87.3954,87.1605,87.2412,56278.0
2017-02-10 11:30:00,118.85,119.0,118.61,118.68,46407.0,87.2266,87.3366,87.0504,87.1018,46407.0
2017-02-10 12:00:00,118.69,118.75,118.59,118.66,27734.0,87.1091,87.1532,87.0357,87.0871,27734.0
2017-02-10 12:30:00,118.67,118.96,118.65,118.89,42220.0,87.0945,87.3073,87.0798,87.2559,42220.0
2017-02-10 13:00:00,118.88,119.02,118.81,118.93,29664.0,87.2486,87.3513,87.1972,87.2853,29664.0
2017-02-10 13:30:00,118.93,119.39,118.88,119.21,52615.0,87.2853,87.6229,87.2486,87.4908,52615.0
2017-02-10 14:00:00,119.2,119.45,119.16,119.28,44620.0,87.4834,87.6669,87.4541,87.5421,44620.0
2017-02-10 14:30:00,119.28,119.33,119.14,119.22,49835.0,87.5421,87.5788,87.4394,87.4981,49835.0
2017-02-10 15:00:00,119.23,119.3,119.11,119.18,45897.0,87.5054,87.5568,87.4174,87.4688,45897.0
2017-02-10 15:30:00,119.19,119.27,118.93,118.97,131280.0,87.4761,87.5348,87.2853,87.3146,131280.0
2017-02-13 09:30:00,119.65,120.14,119.45,119.83,65959.0,87.8137,88.1733,87.6669,87.9458,65959.0
2017-02-13 10:00:00,119.88,120.35,119.79,120.35,140065.0,87.9825,88.3274,87.9164,88.3274,140065.0
2017-02-13 10:30:00,120.34,120.7,120.24,120.7,48404.0,88.3201,88.5843,88.2467,88.5843,48404.0
2017-02-13 11:00:00,120.69,121.19,120.68,121.18,79094.0,88.577,88.9439,88.5696,88.9366,79094.0
2017-02-13 11:30:00,121.23,121.49,121.1,121.18,41300.0,88.9733,89.1641,88.8779,88.9366,41300.0
2017-02-13 12:00:00,121.17,121.45,121.16,121.43,76908.0,88.9293,89.1348,88.9219,89.1201,76908.0
2017-02-13 12:30:00,121.43,121.5,121.34,121.39,55397.0,89.1201,89.1715,89.054,89.0907,55397.0
2017-02-13 13:00:00,121.36,121.65,121.35,121.6,49479.0,89.0687,89.2815,89.0614,89.2448,49479.0
2017-02-13 13:30:00,121.63,121.87,121.57,121.83,28937.0,89.2669,89.443,89.2228,89.4136,28937.0
2017-02-13 14:00:00,121.86,121.9,121.67,121.73,35250.0,89.4357,89.465,89.2962,89.3403,35250.0
2017-02-13 14:30:00,121.7,121.76,121.26,121.46,105968.0,89.3182,89.3623,88.9953,89.1421,105968.0
2017-02-13 15:00:00,121.43,121.49,121.06,121.17,193145.0,89.1201,89.1641,88.8485,88.9293,193145.0
2017-02-13 15:30:00,121.19,121.62,121.13,121.38,188262.0,88.9439,89.2595,88.8999,89.0834,188262.0
2017-02-14 09:30:00,121.44,121.6,120.46,120.6,77012.0,89.1274,89.2448,88.4082,88.5109,77012.0
2017-02-14 10:00:00,120.65,121.16,120.57,120.8,57730.0,88.5476,88.9219,88.4889,88.6577,57730.0
2017-02-14 10:30:00,120.84,121.03,120.64,120.64,75435.0,88.6871,88.8265,88.5403,88.5403,75435.0
2017-02-14 11:00:00,120.67,120.82,120.32,120.63,58493.0,88.5623,88.6724,88.3054,88.5329,58493.0
2017-02-14 11:30:00,120.63,120.69,120.25,120.46,41340.0,88.5329,88.577,88.254,88.4082,41340.0
2017-02-14 12:00:00,120.46,120.59,120.43,120.49,26956.0,88.4082,88.5036,88.3862,88.4302,26956.0
2017-02-14 12:30:00,120.51,120.94,120.51,120.81,39917.0,88.4449,88.7605,88.4449,88.665,39917.0
2017-02-14 13:00:00,120.8,120.94,120.72,120.76,70875.0,88.6577,88.7605,88.599,88.6283,70875.0
2017-02-14 13:30:00,120.75,120.92,120.7,120.92,29710.0,88.621,88.7458,88.5843,88.7458,29710.0
2017-02-14 14:00:00,120.9,121.2,120.87,121.1,33209.0,88.7311,88.9513,88.7091,88.8779,33209.0
2017-02-14 14:30:00,121.09,121.09,120.84,120.92,58232.0,88.8705,88.8705,88.6871,88.7458,58232.0
2017-02-14 15:00:00,120.92,121.29,120.89,121.25,85556.0,88.7458,89.0173,88.7238,88.988,85556.0
2017-02-14 15:30:00,121.23,121.27,120.91,121.0,178601.0,88.9733,89.0026,88.7384,88.8045,178601.0
2017-02-15 09:30:00,121.48,121.48,120.72,120.72,89807.0,89.1568,89.1568,88.599,88.599,89807.0
2017-02-15 10:00:00,120.73,121.2,120.56,121.06,64190.0,88.6063,88.9513,88.4816,88.8485,64190.0
2017-02-15 10:30:00,121.03,121.26,120.98,121.26,38812.0,88.8265,88.9953,88.7898,88.9953,38812.0
2017-02-15 11:00:00,121.26,121.64,121.19,121.59,47583.0,88.9953,89.2742,88.9439,89.2375,47583.0
2017-02-15 11:30:00,121.59,121.6,121.26,121.42,47487.0,89.2375,89.2448,88.9953,89.1127,47487.0
2017-02-15 12:00:00,121.43,121.56,121.38,121.46,54394.0,89.1201,89.2155,89.0834,89.1421,54394.0
2017-02-15 12:30:00,121.47,121.94,121.47,121.93,46898.0,89.1494,89.4944,89.1494,89.487,46898.0
2017-02-15 13:00:00,121.91,122.17,121.88,122.13,47602.0,89.4724,89.6632,89.4503,89.6338,47602.0
2017-02-15 13:30:00,122.14,122.37,121.99,122.34,55103.0,89.6412,89.81,89.5311,89.7879,55103.0
2017-02-15 14:00:00,122.31,122.49,122.23,122.39,64386.0,89.7659,89.898,89.7072,89.8246,64386.0
2017-02-15 14:30:00,122.39,122.54,122.36,122.48,60106.0,89.8246,89.9347,89.8026,89.8907,60106.0
2017-02-15 15:00:00,122.47,122.67,122.24,122.44,72534.0,89.8834,90.0301,89.7146,89.8613,72534.0
2017-02-15 15:30:00,122.44,122.47,122.04,122.11,186290.0,89.8613,89.8834,89.5678,89.6191,186290.0
2017-02-16 09:30:00,122.11,122.56,121.53,121.58,50871.0,89.6191,89.9494,89.1935,89.2302,50871.0
2017-02-16 10:00:00,121.56,121.58,121.16,121.5,71530.0,89.2155,89.2302,88.9219,89.1715,71530.0
2017-02-16 10:30:00,121.5,121.54,120.91,121.11,87119.0,89.1715,89.2008,88.7384,88.8852,87119.0
2017-02-16 11:00:00,121.15,121.25,120.86,121.2,76841.0,88.9146,88.988,88.7017,88.9513,76841.0
2017-02-16 11:30:00,121.21,121.58,121.13,121.58,70699.0,88.9586,89.2302,88.8999,89.2302,70699.0
2017-02-16 12:00:00,121.59,121.59,121.35,121.44,51455.0,89.2375,89.2375,89.0614,89.1274,51455.0
2017-02-16 12:30:00,121.43,121.73,121.4,121.63,56502.0,89.1201,89.3403,89.0981,89.2669,56502.0
2017-02-16 13:00:00,121.63,121.67,121.23,121.28,48074.0,89.2669,89.2962,88.9733,89.01,48074.0
2017-02-16 13:30:00,121.27,121.37,121.12,121.28,50228.0,89.0026,89.076,88.8926,89.01,50228.0
2017-02-16 14:00:00,121.3,121.46,121.16,121.3,43403.0,89.0247,89.1421,88.9219,89.0247,43403.0
2017-02-16 14:30:00,121.3,121.53,121.21,121.44,51242.0,89.0247,89.1935,88.9586,89.1274,51242.0
2017-02-16 15:00:00,121.45,121.81,121.42,121.7,65217.0,89.1348,89.399,89.1127,89.3182,65217.0
2017-02-16 15:30:00,121.68,121.83,121.58,121.82,141711.0,89.3036,89.4136,89.2302,89.4063,141711.0
2017-02-17 09:30:00,121.6,122.08,121.01,122.02,130852.0,89.2448,89.5971,88.8118,89.5531,130852.0
2017-02-17 10:00:00,122.03,122.22,121.9,122.07,49452.0,89.5604,89.6999,89.465,89.5898,49452.0
2017-02-17 10:30:00,122.03,122.15,121.84,122.08,32100.0,89.5604,89.6485,89.421,89.5971,32100.0
2017-02-17 11:00:00,122.09,122.31,121.94,122.01,40650.0,89.6045,89.7659,89.4944,89.5458,40650.0
2017-02-17 11:30:00,122.02,122.25,122.02,122.15,29292.0,89.5531,89.7219,89.5531,89.6485,29292.0
2017-02-17 12:00:00,122.12,122.38,122.03,122.3,21619.0,89.6265,89.8173,89.5604,89.7586,21619.0
2017-02-17 12:30:00,122.28,122.5,122.16,122.48,24785.0,89.7439,89.9054,89.6558,89.8907,24785.0
2017-02-17 13:00:00,122.48,122.5,122.12,122.19,44582.0,89.8907,89.9054,89.6265,89.6779,44582.0
2017-02-17 13:30:00,122.23,122.32,122.19,122.32,25168.0,89.7072,89.7733,89.6779,89.7733,25168.0
2017-02-17 14:00:00,122.29,122.43,122.25,122.37,28994.0,89.7512,89.854,89.7219,89.81,28994.0
2017-02-17 14:30:00,122.36,122.55,122.32,122.53,46712.0,89.8026,89.9421,89.7733,89.9274,46712.0
2017-02-17 15:00:00,122.52,122.75,122.52,122.7,89756.0,89.9201,90.0889,89.9201,90.0522,89756.0
2017-02-17 15:30:00,122.7,122.77,122.42,122.61,222976.0,90.0522,90.1035,89.8467,89.9861,222976.0
2017-02-21 09:30:00,122.41,123.4,121.79,121.83,133827.0,89.8393,90.5659,89.3843,89.4136,133827.0
2017-02-21 10:00:00,121.81,121.86,121.32,121.44,76230.0,89.399,89.4357,89.0393,89.1274,76230.0
2017-02-21 10:30:00,121.43,121.78,121.25,121.72,51863.0,89.1201,89.3769,88.988,89.3329,51863.0
2017-02-21 11:00:00,121.69,121.81,121.48,121.52,36830.0,89.3109,89.399,89.1568,89.1861,36830.0
2017-02-21 11:30:00,121.54,121.64,121.34,121.44,39389.0,89.2008,89.2742,89.054,89.1274,39389.0
2017-02-21 12:00:00,121.48,121.59,121.44,121.49,38685.0,89.1568,89.2375,89.1274,89.1641,38685.0
2017-02-21 12:30:00,121.44,121.49,121.25,121.31,35593.0,89.1274,89.1641,88.988,89.032,35593.0
2017-02-21 13:00:00,121.32,121.38,121.17,121.19,24545.0,89.0393,89.0834,88.9293,88.9439,24545.0
2017-02-21 13:30:00,121.15,121.17,120.93,120.98,48413.0,88.9146,88.9293,88.7531,88.7898,48413.0
2017-02-21 14:00:00,120.97,121.07,120.87,121.04,56248.0,88.7825,88.8559,88.7091,88.8338,56248.0
2017-02-21 14:30:00,121.03,121.19,121.01,121.07,50701.0,88.8265,88.9439,88.8118,88.8559,50701.0
2017-02-21 15:00:00,121.07,121.12,120.96,121.09,88436.0,88.8559,88.8926,88.7751,88.8705,88436.0
2017-02-21 15:30:00,121.09,121.18,120.94,121.05,260693.0,88.8705,88.9366,88.7605,88.8412,260693.0
2017-02-22 09:30:00,121.2,123.17,121.2,122.6,318450.0,88.9513,90.3971,88.9513,89.9788,318450.0
2017-02-22 10:00:00,122.54,122.62,121.79,121.87,91287.0,89.9347,89.9934,89.3843,89.443,91287.0
2017-02-22 10:30:00,121.89,122.3,121.84,122.28,152677.0,89.4577,89.7586,89.421,89.7439,152677.0
2017-02-22 11:00:00,122.31,122.36,122.1,122.21,79806.0,89.7659,89.8026,89.6118,89.6925,79806.0
2017-02-22 11:30:00,122.19,122.29,121.9,121.9,96917.0,89.6779,89.7512,89.465,89.465,96917.0
2017-02-22 12:00:00,121.9,122.72,121.82,122.69,105178.0,89.465,90.0668,89.4063,90.0448,105178.0
2017-02-22 12:30:00,122.74,123.32,122.69,123.13,116336.0,90.0815,90.5072,90.0448,90.3677,116336.0
2017-02-22 13:00:00,123.12,123.3,122.95,122.95,53071.0,90.3604,90.4925,90.2356,90.2356,53071.0
2017-02-22 13:30:00,122.96,122.98,122.44,122.52,61449.0,90.243,90.2577,89.8613,89.9201,61449.0
2017-02-22 14:00:00,122.53,122.6,122.08,122.33,55745.0,89.9274,89.9788,89.5971,89.7806,55745.0
2017-02-22 14:30:00,122.36,122.53,122.13,122.47,157490.0,89.8026,89.9274,89.6338,89.8834,157490.0
2017-02-22 15:00:00,122.5,122.67,122.44,122.52,138664.0,89.9054,90.0301,89.8613,89.9201,138664.0
2017-02-22 15:30:00,122.51,122.59,122.34,122.51,359969.0,89.9127,89.9714,89.7879,89.9127,359969.0
2017-02-23 09:30:00,122.58,123.5,122.16,122.47,128074.0,89.9641,90.6393,89.6558,89.8834,128074.0
2017-02-23 10:00:00,122.51,122.51,121.58,121.83,77942.0,89.9127,89.9127,89.2302,89.4136,77942.0
2017-02-23 10:30:00,121.8,122.15,121.69,121.92,57299.0,89.3916,89.6485,89.3109,89.4797,57299.0
2017-02-23 11:00:00,121.94,122.51,121.86,122.48,49312.0,89.4944,89.9127,89.4357,89.8907,49312.0
2017-02-23 11:30:00,122.52,122.9,122.39,122.55,66255.0,89.9201,90.1989,89.8246,89.9421,66255.0
2017-02-23 12:00:00,122.58,122.71,122.4,122.54,41516.0,89.9641,90.0595,89.832,89.9347,41516.0
2017-02-23 12:30:00,122.56,122.67,122.47,122.63,120666.0,89.9494,90.0301,89.8834,90.0008,120666.0
2017-02-23 13:00:00,122.58,122.72,122.37,122.38,74068.0,89.9641,90.0668,89.81,89.8173,74068.0
2017-02-23 13:30:00,122.37,122.68,122.37,122.66,51086.0,89.81,90.0375,89.81,90.0228,51086.0
2017-02-23 14:00:00,122.66,122.74,122.54,122.71,54106.0,90.0228,90.0815,89.9347,90.0595,54106.0
2017-02-23 14:30:00,122.7,122.72,122.34,122.47,158102.0,90.0522,90.0668,89.7879,89.8834,158102.0
2017-02-23 15:00:00,122.47,122.58,122.34,122.47,48713.0,89.8834,89.9641,89.7879,89.8834,48713.0
2017-02-23 15:30:00,122.44,122.53,122.36,122.52,106659.0,89.8613,89.9274,89.8026,89.9201,106659.0
2017-02-24 09:30:00,122.08,122.84,121.61,122.73,94737.0,89.5971,90.1549,89.2522,90.0742,94737.0
2017-02-24 10:00:00,122.74,122.96,122.55,122.68,73149.0,90.0815,90.243,89.9421,90.0375,73149.0
2017-02-24 10:30:00,122.67,122.78,122.23,122.7,59986.0,90.0301,90.1109,89.7072,90.0522,59986.0
2017-02-24 11:00:00,122.71,122.74,122.45,122.66,58956.0,90.0595,90.0815,89.8687,90.0228,58956.0
2017-02-24 11:30:00,122.69,122.75,122.42,122.55,46395.0,90.0448,90.0889,89.8467,89.9421,46395.0
2017-02-24 12:00:00,122.53,123.01,122.46,122.95,89918.0,89.9274,90.2797,89.876,90.2356,89918.0
2017-02-24 12:30:00,122.96,122.97,122.46,122.51,62497.0,90.243,90.2503,89.876,89.9127,62497.0
2017-02-24 13:00:00,122.49,122.62,122.3,122.32,39694.0,89.898,89.9934,89.7586,89.7733,39694.0
2017-02-24 13:30:00,122.31,122.42,122.19,122.23,39236.0,89.7659,89.8467,89.6779,89.7072,39236.0
2017-02-24 14:00:00,122.2,122.35,122.09,122.35,47550.0,89.6852,89.7953,89.6045,89.7953,47550.0
2017-02-24 14:30:00,122.35,122.43,122.27,122.27,125428.0,89.7953,89.854,89.7366,89.7366,125428.0
2017-02-24 15:00:00,122.29,122.43,122.29,122.43,132532.0,89.7512,89.854,89.7512,89.854,132532.0
2017-02-24 15:30:00,122.42,122.62,122.31,122.62,397571.0,89.8467,89.9934,89.7659,89.9934,397571.0
2017-02-27 09:30:00,122.62,123.3,122.15,122.41,100998.0,89.9934,90.4925,89.6485,89.8393,100998.0
2017-02-27 10:00:00,122.39,122.39,121.81,122.14,69467.0,89.8246,89.8246,89.399,89.6412,69467.0
2017-02-27 10:30:00,122.17,122.2,121.31,121.31,75344.0,89.6632,89.6852,89.032,89.032,75344.0
2017-02-27 11:00:00,121.32,121.42,121.04,121.18,94252.0,89.0393,89.1127,88.8338,88.9366,94252.0
2017-02-27 11:30:00,121.11,121.73,121.0,121.57,62150.0,88.8852,89.3403,88.8045,89.2228,62150.0
2017-02-27 12:00:00,121.55,121.94,121.5,121.9,23449.0,89.2081,89.4944,89.1715,89.465,23449.0
2017-02-27 12:30:00,121.93,122.11,121.9,122.06,36425.0,89.487,89.6191,89.465,89.5824,36425.0
2017-02-27 13:00:00,122.05,122.32,122.0,122.28,31567.0,89.5751,89.7733,89.5384,89.7439,31567.0
2017-02-27 13:30:00,122.26,122.45,122.25,122.38,41059.0,89.7292,89.8687,89.7219,89.8173,41059.0
2017-02-27 14:00:00,122.38,122.56,122.3,122.55,37674.0,89.8173,89.9494,89.7586,89.9421,37674.0
2017-02-27 14:30:00,122.5,122.85,122.5,122.82,71956.0,89.9054,90.1622,89.9054,90.1402,71956.0
2017-02-27 15:00:00,122.79,123.05,122.79,122.97,104038.0,90.1182,90.309,90.1182,90.2503,104038.0
2017-02-27 15:30:00,122.98,123.02,122.67,122.83,204278.0,90.2577,90.287,90.0301,90.1476,204278.0
2017-02-28 09:30:00,122.46,122.75,122.03,122.4,96357.0,89.876,90.0889,89.5604,89.832,96357.0
2017-02-28 10:00:00,122.41,122.59,122.11,122.19,81890.0,89.8393,89.9714,89.6191,89.6779,81890.0
2017-02-28 10:30:00,122.22,122.75,122.22,122.63,45779.0,89.6999,90.0889,89.6999,90.0008,45779.0
2017-02-28 11:00:00,122.59,122.62,122.42,122.47,79550.0,89.9714,89.9934,89.8467,89.8834,79550.0
2017-02-28 11:30:00,122.47,122.48,121.8,121.88,151703.0,89.8834,89.8907,89.3916,89.4503,151703.0
2017-02-28 12:00:00,121.88,121.88,121.33,121.47,70826.0,89.4503,89.4503,89.0467,89.1494,70826.0
2017-02-28 12:30:00,121.47,121.53,121.36,121.45,35168.0,89.1494,89.1935,89.0687,89.1348,35168.0
2017-02-28 13:00:00,121.44,121.6,121.36,121.36,32233.0,89.1274,89.2448,89.0687,89.0687,32233.0
2017-02-28 13:30:00,121.34,121.52,121.33,121.47,41043.0,89.054,89.1861,89.0467,89.1494,41043.0
2017-02-28 14:00:00,121.48,121.52,121.3,121.38,42903.0,89.1568,89.1861,89.0247,89.0834,42903.0
2017-02-28 14:30:00,121.36,121.65,121.36,121.6,43877.0,89.0687,89.2815,89.0687,89.2448,43877.0
2017-02-28 15:00:00,121.58,121.67,121.55,121.6,41800.0,89.2302,89.2962,89.2081,89.2448,41800.0
2017-02-28 15:30:00,121.59,121.61,121.33,121.48,370091.0,89.2375,89.2522,89.0467,89.1568,370091.0
2017-03-01 09:30:00,123.01,126.09,122.67,126.06,255223.0,90.2797,92.5402,90.0301,92.5181,255223.0
2017-03-01 10:00:00,126.09,126.4,125.74,126.09,232405.0,92.5402,92.7677,92.2833,92.5402,232405.0
2017-03-01 10:30:00,126.13,126.57,125.77,126.56,137483.0,92.5695,92.8924,92.3053,92.8851,137483.0
2017-03-01 11:00:00,126.56,127.24,126.53,127.15,179672.0,92.8851,93.3842,92.8631,93.3181,179672.0
2017-03-01 11:30:00,127.18,127.6,126.88,126.97,167489.0,93.3401,93.6484,93.1199,93.186,167489.0
2017-03-01 12:00:00,126.98,127.45,126.92,127.04,60772.0,93.1933,93.5383,93.1493,93.2374,60772.0
2017-03-01 12:30:00,127.05,127.1,126.89,127.1,46768.0,93.2447,93.2814,93.1273,93.2814,46768.0
2017-03-01 13:00:00,127.06,127.4,126.97,126.98,82583.0,93.2521,93.5016,93.186,93.1933,82583.0
2017-03-01 13:30:00,126.97,126.99,126.75,126.85,75283.0,93.186,93.2007,93.0245,93.0979,75283.0
2017-03-01 14:00:00,126.87,127.39,126.75,127.39,122985.0,93.1126,93.4942,93.0245,93.4942,122985.0
2017-03-01 14:30:00,127.37,127.49,127.27,127.41,63055.0,93.4796,93.5676,93.4062,93.5089,63055.0
2017-03-01 15:00:00,127.4,127.45,127.13,127.18,112024.0,93.5016,93.5383,93.3034,93.3401,112024.0
2017-03-01 15:30:00,127.17,127.28,126.91,127.01,182668.0,93.3328,93.4135,93.142,93.2154,182668.0
2017-03-02 09:30:00,127.25,127.39,125.58,126.28,142061.0,93.3915,93.4942,92.1659,92.6796,142061.0
2017-03-02 10:00:00,126.17,126.21,125.06,125.32,180300.0,92.5989,92.6282,91.7842,91.975,180300.0
2017-03-02 10:30:00,125.33,125.39,125.0,125.03,81487.0,91.9824,92.0264,91.7402,91.7622,81487.0
2017-03-02 11:00:00,125.03,125.08,124.58,124.79,114042.0,91.7622,91.7989,91.4319,91.5861,114042.0
2017-03-02 11:30:00,124.8,125.15,124.64,124.99,53501.0,91.5934,91.8503,91.476,91.7328,53501.0
2017-03-02 12:00:00,125.03,125.05,124.72,124.86,44795.0,91.7622,91.7769,91.5347,91.6374,44795.0
2017-03-02 12:30:00,124.9,125.0,124.74,124.88,55785.0,91.6668,91.7402,91.5494,91.6521,55785.0
2017-03-02 13:00:00,124.88,124.89,124.63,124.85,48810.0,91.6521,91.6594,91.4686,91.6301,48810.0
2017-03-02 13:30:00,124.83,124.87,124.43,124.51,48166.0,91.6154,91.6448,91.3218,91.3806,48166.0
2017-03-02 14:00:00,124.51,124.73,124.37,124.65,37443.0,91.3806,91.542,91.2778,91.4833,37443.0
2017-03-02 14:30:00,124.62,124.76,124.49,124.73,63108.0,91.4613,91.564,91.3659,91.542,63108.0
2017-03-02 15:00:00,124.72,124.72,124.27,124.36,95622.0,91.5347,91.5347,91.2044,91.2705,95622.0
2017-03-02 15:30:00,124.37,124.52,124.13,124.23,257339.0,91.2778,91.3879,91.1017,91.1751,257339.0
2017-03-03 09:30:00,124.34,124.73,123.55,123.65,78768.0,91.2558,91.542,90.676,90.7494,78768.0
2017-03-03 10:00:00,123.69,124.14,123.67,124.03,52292.0,90.7787,91.109,90.7641,91.0283,52292.0
2017-03-03 10:30:00,123.97,124.09,123.73,123.73,44717.0,90.9842,91.0723,90.8081,90.8081,44717.0
2017-03-03 11:00:00,123.72,123.96,123.69,123.73,68584.0,90.8008,90.9769,90.7787,90.8081,68584.0
2017-03-03 11:30:00,123.7,124.16,123.7,124.08,36371.0,90.7861,91.1237,90.7861,91.065,36371.0
2017-03-03 12:00:00,124.07,124.15,123.9,124.15,44697.0,91.0576,91.1163,90.9329,91.1163,44697.0
2017-03-03 12:30:00,124.14,124.42,124.12,124.3,40495.0,91.109,91.3145,91.0943,91.2264,40495.0
2017-03-03 13:00:00,124.25,124.44,124.13,124.3,48162.0,91.1897,91.3292,91.1017,91.2264,48162.0
2017-03-03 13:30:00,124.32,124.39,124.09,124.19,64493.0,91.2411,91.2925,91.0723,91.1457,64493.0
2017-03-03 14:00:00,124.2,124.3,124.07,124.07,33385.0,91.153,91.2264,91.0576,91.0576,33385.0
2017-03-03 14:30:00,124.07,124.29,124.06,124.21,58795.0,91.0576,91.2191,91.0503,91.1604,58795.0
2017-03-03 15:00:00,124.18,124.23,124.05,124.21,44230.0,91.1384,91.1751,91.043,91.1604,44230.0
2017-03-03 15:30:00,124.2,124.28,123.93,124.05,147146.0,91.153,91.2118,90.9549,91.043,147146.0
2017-03-06 09:30:00,123.45,123.81,123.04,123.59,127618.0,90.6026,90.8668,90.3017,90.7053,127618.0
2017-03-06 10:00:00,123.6,124.01,123.5,123.64,83458.0,90.7127,91.0136,90.6393,90.742,83458.0
2017-03-06 10:30:00,123.64,124.11,123.49,123.95,67752.0,90.742,91.087,90.632,90.9696,67752.0
2017-03-06 11:00:00,123.94,124.1,123.85,124.03,62051.0,90.9622,91.0796,90.8962,91.0283,62051.0
2017-03-06 11:30:00,124.02,124.53,123.9,124.39,53141.0,91.0209,91.3952,90.9329,91.2925,53141.0
2017-03-06 12:00:00,124.37,124.37,124.01,124.21,37379.0,91.2778,91.2778,91.0136,91.1604,37379.0
2017-03-06 12:30:00,124.2,124.31,124.13,124.24,43102.0,91.153,91.2338,91.1017,91.1824,43102.0
2017-03-06 13:00:00,124.24,124.42,124.2,124.39,65956.0,91.1824,91.3145,91.153,91.2925,65956.0
2017-03-06 13:30:00,124.39,124.39,123.97,124.13,99048.0,91.2925,91.2925,90.9842,91.1017,99048.0
2017-03-06 14:00:00,124.09,124.16,124.02,124.05,50170.0,91.0723,91.1237,91.0209,91.043,50170.0
2017-03-06 14:30:00,124.04,124.18,123.99,124.09,37830.0,91.0356,91.1384,90.9989,91.0723,37830.0
2017-03-06 15:00:00,124.09,124.29,124.09,124.22,73268.0,91.0723,91.2191,91.0723,91.1677,73268.0
2017-03-06 15:30:00,124.2,124.43,124.0,124.03,249132.0,91.153,91.3218,91.0063,91.0283,249132.0
2017-03-07 09:30:00,123.71,124.04,123.27,123.51,152226.0,90.7934,91.0356,90.4705,90.6466,152226.0
2017-03-07 10:00:00,123.51,123.87,123.41,123.73,54295.0,90.6466,90.9108,90.5732,90.8081,54295.0
2017-03-07 10:30:00,123.72,123.83,123.49,123.54,62293.0,90.8008,90.8815,90.632,90.6687,62293.0
2017-03-07 11:00:00,123.56,123.76,123.55,123.6,66355.0,90.6833,90.8301,90.676,90.7127,66355.0
2017-03-07 11:30:00,123.6,123.87,123.54,123.8,41154.0,90.7127,90.9108,90.6687,90.8595,41154.0
2017-03-07 12:00:00,123.81,123.84,123.65,123.76,29604.0,90.8668,90.8888,90.7494,90.8301,29604.0
2017-03-07 12:30:00,123.76,123.81,123.66,123.75,43747.0,90.8301,90.8668,90.7567,90.8228,43747.0
2017-03-07 13:00:00,123.78,123.8,123.63,123.69,36205.0,90.8448,90.8595,90.7347,90.7787,36205.0
2017-03-07 13:30:00,123.71,123.71,123.51,123.61,53564.0,90.7934,90.7934,90.6466,90.72,53564.0
2017-03-07 14:00:00,123.6,123.68,123.57,123.68,28435.0,90.7127,90.7714,90.6907,90.7714,28435.0
2017-03-07 14:30:00,123.68,123.83,123.64,123.77,41175.0,90.7714,90.8815,90.742,90.8375,41175.0
2017-03-07 15:00:00,123.77,123.78,123.56,123.6,53102.0,90.8375,90.8448,90.6833,90.7127,53102.0
2017-03-07 15:30:00,123.6,123.64,123.2,123.54,248398.0,90.7127,90.742,90.4191,90.6687,248398.0
2017-03-08 09:30:00,123.88,124.45,123.51,123.88,103673.0,91.4052,91.8258,91.1322,91.4052,103673.0
2017-03-08 10:00:00,123.94,124.0,123.61,123.8,37854.0,91.4495,91.4938,91.206,91.3462,37854.0
2017-03-08 10:30:00,123.81,124.0,123.49,123.62,37456.0,91.3536,91.4938,91.1175,91.2134,37456.0
2017-03-08 11:00:00,123.59,123.87,123.3,123.68,38369.0,91.1913,91.3979,90.9773,91.2577,38369.0
2017-03-08 11:30:00,123.67,123.67,123.32,123.6,78559.0,91.2503,91.2503,90.992,91.1986,78559.0
2017-03-08 12:00:00,123.64,124.14,123.46,124.02,71090.0,91.2282,91.5971,91.0953,91.5085,71090.0
2017-03-08 12:30:00,124.01,124.16,123.92,124.02,30672.0,91.5012,91.6118,91.4348,91.5085,30672.0
2017-03-08 13:00:00,124.02,124.1,123.68,123.68,52538.0,91.5085,91.5676,91.2577,91.2577,52538.0
2017-03-08 13:30:00,123.74,124.07,123.74,124.0,46832.0,91.3019,91.5454,91.3019,91.4938,46832.0
2017-03-08 14:00:00,123.99,124.05,123.51,123.53,45105.0,91.4864,91.5307,91.1322,91.147,45105.0
2017-03-08 14:30:00,123.53,123.65,123.48,123.55,50297.0,91.147,91.2355,91.1101,91.1618,50297.0
2017-03-08 15:00:00,123.53,123.6,123.35,123.36,63934.0,91.147,91.1986,91.0142,91.0216,63934.0
2017-03-08 15:30:00,123.39,123.42,123.16,123.19,168158.0,91.0437,91.0658,90.874,90.8961,168158.0
2017-03-09 09:30:00,123.36,124.13,123.01,123.76,173629.0,91.0216,91.5897,90.7633,91.3167,173629.0
2017-03-09 10:00:00,123.76,123.92,123.54,123.57,61913.0,91.3167,91.4348,91.1544,91.1765,61913.0
2017-03-09 10:30:00,123.64,123.74,123.42,123.61,68550.0,91.2282,91.3019,91.0658,91.206,68550.0
2017-03-09 11:00:00,123.61,123.88,123.56,123.67,70013.0,91.206,91.4052,91.1691,91.2503,70013.0
2017-03-09 11:30:00,123.68,124.19,123.68,124.1,74778.0,91.2577,91.634,91.2577,91.5676,74778.0
2017-03-09 12:00:00,124.07,124.12,123.88,123.92,48094.0,91.5454,91.5823,91.4052,91.4348,48094.0
2017-03-09 12:30:00,123.93,123.99,123.82,123.9,39061.0,91.4421,91.4864,91.361,91.42,39061.0
2017-03-09 13:00:00,123.89,123.99,123.81,123.81,38641.0,91.4126,91.4864,91.3536,91.3536,38641.0
2017-03-09 13:30:00,123.83,123.89,123.7,123.85,56829.0,91.3684,91.4126,91.2724,91.3831,56829.0
2017-03-09 14:00:00,123.86,123.9,123.28,123.34,77300.0,91.3905,91.42,90.9625,91.0068,77300.0
2017-03-09 14:30:00,123.33,123.55,123.24,123.53,54872.0,90.9994,91.1618,90.933,91.147,54872.0
2017-03-09 15:00:00,123.54,123.72,123.48,123.71,61633.0,91.1544,91.2872,91.1101,91.2798,61633.0
2017-03-09 15:30:00,123.73,123.88,123.67,123.81,175921.0,91.2946,91.4052,91.2503,91.3536,175921.0
2017-03-10 09:30:00,124.24,124.69,123.61,124.21,116936.0,91.6709,92.0029,91.206,91.6487,116936.0
2017-03-10 10:00:00,124.26,124.6,124.15,124.23,76120.0,91.6856,91.9365,91.6045,91.6635,76120.0
2017-03-10 10:30:00,124.23,124.24,123.74,123.82,51537.0,91.6635,91.6709,91.3019,91.361,51537.0
2017-03-10 11:00:00,123.8,123.91,123.48,123.76,48276.0,91.3462,91.4274,91.1101,91.3167,48276.0
2017-03-10 11:30:00,123.72,123.84,123.46,123.54,91898.0,91.2872,91.3757,91.0953,91.1544,91898.0
2017-03-10 12:00:00,123.56,123.58,123.37,123.43,46777.0,91.1691,91.1839,91.0289,91.0732,46777.0
2017-03-10 12:30:00,123.42,123.42,123.1,123.25,58637.0,91.0658,91.0658,90.8297,90.9404,58637.0
2017-03-10 13:00:00,123.27,123.28,122.83,122.9,43852.0,90.9552,90.9625,90.6305,90.6821,43852.0
2017-03-10 13:30:00,122.98,123.13,122.78,123.13,47578.0,90.7412,90.8519,90.5936,90.8519,47578.0
2017-03-10 14:00:00,123.11,123.59,123.01,123.56,41767.0,90.8371,91.1913,90.7633,91.1691,41767.0
2017-03-10 14:30:00,123.56,123.77,123.5,123.61,52440.0,91.1691,91.3241,91.1249,91.206,52440.0
2017-03-10 15:00:00,123.63,123.82,123.56,123.82,114080.0,91.2208,91.361,91.1691,91.361,114080.0
2017-03-10 15:30:00,123.83,123.83,123.56,123.74,241965.0,91.3684,91.3684,91.1691,91.3019,241965.0
2017-03-13 09:30:00,124.14,124.39,123.71,123.87,115399.0,91.5971,91.7816,91.2798,91.3979,115399.0
2017-03-13 10:00:00,123.92,124.19,123.87,123.96,75805.0,91.4348,91.634,91.3979,91.4643,75805.0
2017-03-13 10:30:00,123.99,124.48,123.99,124.45,113025.0,91.4864,91.848,91.4864,91.8258,113025.0
2017-03-13 11:00:00,124.43,124.47,124.27,124.43,69467.0,91.8111,91.8406,91.693,91.8111,69467.0
2017-03-13 11:30:00,124.42,124.87,124.39,124.8,91485.0,91.8037,92.1357,91.7816,92.0841,91485.0
2017-03-13 12:00:00,124.8,124.81,124.39,124.47,68575.0,92.0841,92.0914,91.7816,91.8406,68575.0
2017-03-13 12:30:00,124.45,124.5,124.32,124.41,56785.0,91.8258,91.8627,91.7299,91.7963,56785.0
2017-03-13 13:00:00,124.43,124.48,124.28,124.47,61742.0,91.8111,91.848,91.7004,91.8406,61742.0
2017-03-13 13:30:00,124.46,124.85,124.33,124.72,94759.0,91.8332,92.121,91.7373,92.025,94759.0
2017-03-13 14:00:00,124.76,125.01,124.71,125.0,50085.0,92.0546,92.239,92.0177,92.2316,50085.0
2017-03-13 14:30:00,125.0,125.16,124.86,124.9,71486.0,92.2316,92.3497,92.1283,92.1579,71486.0
2017-03-13 15:00:00,124.93,124.94,124.78,124.81,101646.0,92.18,92.1874,92.0693,92.0914,101646.0
2017-03-13 15:30:00,124.8,124.96,124.7,124.86,257009.0,92.0841,92.2021,92.0103,92.1283,257009.0
2017-03-14 09:30:00,124.26,125.14,124.04,124.63,73016.0,91.6856,92.3349,91.5233,91.9586,73016.0
2017-03-14 10:00:00,124.61,124.65,124.26,124.35,61785.0,91.9439,91.9734,91.6856,91.752,61785.0
2017-03-14 10:30:00,124.31,124.51,123.96,124.02,68807.0,91.7225,91.8701,91.4643,91.5085,68807.0
2017-03-14 11:00:00,124.04,124.05,123.77,123.98,73114.0,91.5233,91.5307,91.3241,91.479,73114.0
2017-03-14 11:30:00,123.98,124.03,123.82,123.92,40078.0,91.479,91.5159,91.361,91.4348,40078.0
2017-03-14 12:00:00,123.94,123.96,123.58,123.93,46315.0,91.4495,91.4643,91.1839,91.4421,46315.0
2017-03-14 12:30:00,123.93,123.97,123.69,123.82,38264.0,91.4421,91.4717,91.2651,91.361,38264.0
2017-03-14 13:00:00,123.81,123.91,123.69,123.88,89714.0,91.3536,91.4274,91.2651,91.4052,89714.0
2017-03-14 13:30:00,123.87,124.07,123.81,124.01,67247.0,91.3979,91.5454,91.3536,91.5012,67247.0
2017-03-14 14:00:00,124.02,124.12,123.92,124.12,83530.0,91.5085,91.5823,91.4348,91.5823,83530.0
2017-03-14 14:30:00,124.18,124.3,123.98,124.22,84507.0,91.6266,91.7151,91.479,91.6561,84507.0
2017-03-14 15:00:00,124.22,124.66,124.2,124.66,61727.0,91.6561,91.9808,91.6414,91.9808,61727.0
2017-03-14 15:30:00,124.65,124.67,124.36,124.47,184187.0,91.9734,91.9881,91.7594,91.8406,184187.0
2017-03-15 09:30:00,125.15,125.15,124.72,124.72,64994.0,92.3423,92.3423,92.025,92.025,64994.0
2017-03-15 10:00:00,124.71,124.88,124.67,124.79,96691.0,92.0177,92.1431,91.9881,92.0767,96691.0
2017-03-15 10:30:00,124.77,124.96,124.46,124.46,88896.0,92.0619,92.2021,91.8332,91.8332,88896.0
2017-03-15 11:00:00,124.5,124.67,124.41,124.51,44533.0,91.8627,91.9881,91.7963,91.8701,44533.0
2017-03-15 11:30:00,124.5,124.61,124.45,124.5,48877.0,91.8627,91.9439,91.8258,91.8627,48877.0
2017-03-15 12:00:00,124.5,124.69,124.5,124.69,48160.0,91.8627,92.0029,91.8627,92.0029,48160.0
2017-03-15 12:30:00,124.68,125.1,124.66,124.97,41304.0,91.9955,92.3054,91.9808,92.2095,41304.0
2017-03-15 13:00:00,124.97,125.04,124.74,124.91,25584.0,92.2095,92.2612,92.0398,92.1652,25584.0
2017-03-15 13:30:00,124.88,125.0,124.73,124.81,26108.0,92.1431,92.2316,92.0324,92.0914,26108.0
2017-03-15 14:00:00,124.83,124.93,124.4,124.66,76926.0,92.1062,92.18,91.7889,91.9808,76926.0
2017-03-15 14:30:00,124.7,124.87,124.27,124.33,75997.0,92.0103,92.1357,91.693,91.7373,75997.0
2017-03-15 15:00:00,124.32,124.51,124.07,124.46,67978.0,91.7299,91.8701,91.5454,91.8332,67978.0
2017-03-15 15:30:00,124.48,124.93,124.48,124.71,219373.0,91.848,92.18,91.848,92.0177,219373.0
2017-03-16 09:30:00,125.32,125.49,124.62,124.79,43732.0,92.4678,92.5932,91.9513,92.0767,43732.0
2017-03-16 10:00:00,124.84,125.03,124.35,124.41,41400.0,92.1136,92.2538,91.752,91.7963,41400.0
2017-03-16 10:30:00,124.42,124.82,124.41,124.8,58406.0,91.8037,92.0988,91.7963,92.0841,58406.0
2017-03-16 11:00:00,124.75,124.81,124.31,124.31,54351.0,92.0472,92.0914,91.7225,91.7225,54351.0
2017-03-16 11:30:00,124.32,124.84,124.21,124.8,57644.0,91.7299,92.1136,91.6487,92.0841,57644.0
2017-03-16 12:00:00,124.82,124.82,124.46,124.69,50372.0,92.0988,92.0988,91.8332,92.0029,50372.0
2017-03-16 12:30:00,124.69,124.7,124.48,124.62,45478.0,92.0029,92.0103,91.848,91.9513,45478.0
2017-03-16 13:00:00,124.62,124.63,124.46,124.5,27902.0,91.9513,91.9586,91.8332,91.8627,27902.0
2017-03-16 13:30:00,124.49,124.6,124.42,124.46,58995.0,91.8553,91.9365,91.8037,91.8332,58995.0
2017-03-16 14:00:00,124.49,124.84,124.49,124.84,37436.0,91.8553,92.1136,91.8553,92.1136,37436.0
2017-03-16 14:30:00,124.84,124.85,124.47,124.47,49187.0,92.1136,92.121,91.8406,91.8406,49187.0
2017-03-16 15:00:00,124.51,124.75,124.35,124.66,74460.0,91.8701,92.0472,91.752,91.9808,74460.0
2017-03-16 15:30:00,124.66,124.8,124.56,124.72,172670.0,91.9808,92.0841,91.907,92.025,172670.0
2017-03-17 09:30:00,125.0,125.6,124.4,125.08,420824.0,92.2316,92.6744,91.7889,92.2907,420824.0
2017-03-17 10:00:00,125.07,125.16,124.29,124.66,67883.0,92.2833,92.3497,91.7078,91.9808,67883.0
2017-03-17 10:30:00,124.65,124.86,124.54,124.61,70219.0,91.9734,92.1283,91.8922,91.9439,70219.0
2017-03-17 11:00:00,124.58,124.64,124.3,124.49,49905.0,91.9217,91.966,91.7151,91.8553,49905.0
2017-03-17 11:30:00,124.52,124.66,124.3,124.61,59209.0,91.8775,91.9808,91.7151,91.9439,59209.0
2017-03-17 12:00:00,124.62,124.95,124.56,124.8,53532.0,91.9513,92.1947,91.907,92.0841,53532.0
2017-03-17 12:30:00,124.77,124.82,124.63,124.75,42713.0,92.0619,92.0988,91.9586,92.0472,42713.0
2017-03-17 13:00:00,124.77,124.87,124.62,124.81,42617.0,92.0619,92.1357,91.9513,92.0914,42617.0
2017-03-17 13:30:00,124.82,125.09,124.78,125.09,42785.0,92.0988,92.298,92.0693,92.298,42785.0
2017-03-17 14:00:00,125.08,125.44,125.08,125.08,74972.0,92.2907,92.5563,92.2907,92.2907,74972.0
2017-03-17 14:30:00,125.06,125.16,124.8,124.84,49574.0,92.2759,92.3497,92.0841,92.1136,49574.0
2017-03-17 15:00:00,124.85,124.95,124.62,124.67,67328.0,92.121,92.1947,91.9513,91.9881,67328.0
2017-03-17 15:30:00,124.68,124.68,124.38,124.57,310553.0,91.9955,91.9955,91.7742,91.9144,310553.0
2017-03-20 09:30:00,124.07,124.43,123.65,124.29,46704.0,91.5454,91.8111,91.2355,91.7078,46704.0
2017-03-20 10:00:00,124.24,124.77,123.91,124.72,55539.0,91.6709,92.0619,91.4274,92.025,55539.0
2017-03-20 10:30:00,124.69,124.87,124.41,124.87,45167.0,92.0029,92.1357,91.7963,92.1357,45167.0
2017-03-20 11:00:00,124.82,124.89,124.6,124.6,42866.0,92.0988,92.1505,91.9365,91.9365,42866.0
2017-03-20 11:30:00,124.59,124.93,124.56,124.79,35794.0,91.9291,92.18,91.907,92.0767,35794.0
2017-03-20 12:00:00,124.82,124.87,124.52,124.68,24201.0,92.0988,92.1357,91.8775,91.9955,24201.0
2017-03-20 12:30:00,124.67,124.87,124.58,124.83,47548.0,91.9881,92.1357,91.9217,92.1062,47548.0
2017-03-20 13:00:00,124.82,124.82,124.62,124.68,79993.0,92.0988,92.0988,91.9513,91.9955,79993.0
2017-03-20 13:30:00,124.7,124.89,124.14,124.14,53491.0,92.0103,92.1505,91.5971,91.5971,53491.0
2017-03-20 14:00:00,124.15,124.32,124.09,124.24,41049.0,91.6045,91.7299,91.5602,91.6709,41049.0
2017-03-20 14:30:00,124.24,124.25,123.97,124.05,38510.0,91.6709,91.6783,91.4717,91.5307,38510.0
2017-03-20 15:00:00,124.05,124.32,123.99,124.32,52556.0,91.5307,91.7299,91.4864,91.7299,52556.0
2017-03-20 15:30:00,124.31,124.37,123.9,123.93,171607.0,91.7225,91.7668,91.42,91.4421,171607.0
2017-03-21 09:30:00,124.43,124.87,124.03,124.1,51590.0,91.8111,92.1357,91.5159,91.5676,51590.0
2017-03-21 10:00:00,124.11,124.23,123.15,123.32,106410.0,91.575,91.6635,90.8666,90.992,106410.0
2017-03-21 10:30:00,123.33,123.51,122.11,122.55,159967.0,90.9994,91.1322,90.0992,90.4239,159967.0
2017-03-21 11:00:00,122.6,122.66,121.41,121.69,97081.0,90.4608,90.5051,89.5827,89.7893,97081.0
2017-03-21 11:30:00,121.7,121.98,121.26,121.91,62312.0,89.7967,90.0033,89.4721,89.9517,62312.0
2017-03-21 12:00:00,121.9,122.29,121.66,121.77,57443.0,89.9443,90.2321,89.7672,89.8484,57443.0
2017-03-21 12:30:00,121.79,121.82,121.1,121.34,88477.0,89.8631,89.8853,89.354,89.5311,88477.0
2017-03-21 13:00:00,121.34,121.4,120.82,121.12,120315.0,89.5311,89.5754,89.1474,89.3688,120315.0
2017-03-21 13:30:00,121.13,121.22,120.43,120.48,145940.0,89.3761,89.4426,88.8597,88.8965,145940.0
2017-03-21 14:00:00,120.47,121.01,120.45,120.7,151932.0,88.8892,89.2876,88.8744,89.0589,151932.0
2017-03-21 14:30:00,120.7,121.01,120.33,120.51,165463.0,89.0589,89.2876,88.7859,88.9187,165463.0
2017-03-21 15:00:00,120.48,120.76,120.4,120.56,168494.0,88.8965,89.1031,88.8375,88.9556,168494.0
2017-03-21 15:30:00,120.55,120.59,120.16,120.28,513587.0,88.9482,88.9777,88.6604,88.749,513587.0
2017-03-22 09:30:00,120.38,120.82,119.85,119.88,210398.0,88.8228,89.1474,88.4317,88.4538,210398.0
2017-03-22 10:00:00,119.88,119.93,119.32,119.77,146087.0,88.4538,88.4907,88.0406,88.3727,146087.0
2017-03-22 10:30:00,119.73,120.37,119.55,119.97,110913.0,88.3432,88.8154,88.2103,88.5202,110913.0
2017-03-22 11:00:00,119.96,119.99,119.53,119.79,112830.0,88.5129,88.535,88.1956,88.3874,112830.0
2017-03-22 11:30:00,119.79,119.83,119.46,119.79,148647.0,88.3874,88.4169,88.1439,88.3874,148647.0
2017-03-22 12:00:00,119.79,120.08,119.14,119.27,152648.0,88.3874,88.6014,87.9078,88.0037,152648.0
2017-03-22 12:30:00,119.27,119.42,118.9,118.96,154811.0,88.0037,88.1144,87.7307,87.775,154811.0
2017-03-22 13:00:00,118.99,119.46,118.79,119.22,96568.0,87.7971,88.1439,87.6496,87.9669,96568.0
2017-03-22 13:30:00,119.23,119.46,119.03,119.07,75022.0,87.9742,88.1439,87.8267,87.8562,75022.0
2017-03-22 14:00:00,119.08,119.3,118.92,119.01,136579.0,87.8636,88.0259,87.7455,87.8119,136579.0
2017-03-22 14:30:00,119.03,119.74,118.97,119.74,163369.0,87.8267,88.3505,87.7824,88.3505,163369.0
2017-03-22 15:00:00,119.72,119.79,119.47,119.56,110697.0,88.3358,88.3874,88.1513,88.2177,110697.0
2017-03-22 15:30:00,119.55,119.63,119.23,119.33,303410.0,88.2103,88.2694,87.9742,88.048,303410.0
2017-03-23 09:30:00,119.36,119.9,119.34,119.71,109119.0,88.0701,88.4686,88.0554,88.3284,109119.0
2017-03-23 10:00:00,119.73,119.97,119.57,119.84,88483.0,88.3432,88.5202,88.2251,88.4243,88483.0
2017-03-23 10:30:00,119.84,120.38,119.77,120.18,111876.0,88.4243,88.8228,88.3727,88.6752,111876.0
2017-03-23 11:00:00,120.18,120.3,119.98,120.13,130327.0,88.6752,88.7637,88.5276,88.6383,130327.0
2017-03-23 11:30:00,120.15,120.35,120.04,120.23,86362.0,88.6531,88.8006,88.5719,88.7121,86362.0
2017-03-23 12:00:00,120.23,120.43,120.18,120.27,99967.0,88.7121,88.8597,88.6752,88.7416,99967.0
2017-03-23 12:30:00,120.26,120.53,120.1,120.46,77527.0,88.7342,88.9334,88.6162,88.8818,77527.0
2017-03-23 13:00:00,120.45,120.49,119.76,119.76,117922.0,88.8744,88.9039,88.3653,88.3653,117922.0
2017-03-23 13:30:00,119.74,120.04,119.74,119.99,104616.0,88.3505,88.5719,88.3505,88.535,104616.0
2017-03-23 14:00:00,120.0,120.09,119.86,119.88,65725.0,88.5424,88.6088,88.4391,88.4538,65725.0
2017-03-23 14:30:00,119.85,119.98,119.8,119.8,57220.0,88.4317,88.5276,88.3948,88.3948,57220.0
2017-03-23 15:00:00,119.79,119.83,119.24,119.27,99836.0,88.3874,88.4169,87.9816,88.0037,99836.0
2017-03-23 15:30:00,119.25,119.29,118.97,119.2,272779.0,87.989,88.0185,87.7824,87.9521,272779.0
2017-03-24 09:30:00,119.6,119.71,119.03,119.54,63961.0,88.2472,88.3284,87.8267,88.203,63961.0
2017-03-24 10:00:00,119.56,119.89,119.52,119.64,52572.0,88.2177,88.4612,88.1882,88.2767,52572.0
2017-03-24 10:30:00,119.67,120.02,119.52,119.91,145277.0,88.2989,88.5571,88.1882,88.476,145277.0
2017-03-24 11:00:00,119.93,120.41,119.86,120.2,55463.0,88.4907,88.8449,88.4391,88.6899,55463.0
2017-03-24 11:30:00,120.17,120.24,120.12,120.19,27090.0,88.6678,88.7195,88.6309,88.6826,27090.0
2017-03-24 12:00:00,120.18,120.21,119.66,119.78,30514.0,88.6752,88.6973,88.2915,88.38,30514.0
2017-03-24 12:30:00,119.81,120.01,119.71,119.87,33427.0,88.4022,88.5498,88.3284,88.4465,33427.0
2017-03-24 13:00:00,119.85,119.96,119.7,119.81,36027.0,88.4317,88.5129,88.321,88.4022,36027.0
2017-03-24 13:30:00,119.79,119.79,119.35,119.44,27769.0,88.3874,88.3874,88.0628,88.1292,27769.0
2017-03-24 14:00:00,119.45,119.69,119.37,119.52,30008.0,88.1366,88.3136,88.0775,88.1882,30008.0
2017-03-24 14:30:00,119.5,119.62,119.4,119.5,99509.0,88.1734,88.262,88.0997,88.1734,99509.0
2017-03-24 15:00:00,119.49,119.56,119.19,119.56,126812.0,88.1661,88.2177,87.9447,88.2177,126812.0
2017-03-24 15:30:00,119.54,120.19,119.45,119.89,302204.0,88.203,88.6826,88.1366,88.4612,302204.0
2017-03-27 09:30:00,118.64,119.19,117.57,117.95,129394.0,87.5389,87.9447,86.7494,87.0298,129394.0
2017-03-27 10:00:00,117.95,118.06,117.63,117.92,111063.0,87.0298,87.1109,86.7937,87.0076,111063.0
2017-03-27 10:30:00,117.93,118.11,117.68,117.89,99109.0,87.015,87.1478,86.8306,86.9855,99109.0
2017-03-27 11:00:00,117.86,117.92,117.63,117.91,53884.0,86.9634,87.0076,86.7937,87.0003,53884.0
2017-03-27 11:30:00,117.95,118.39,117.89,118.11,53995.0,87.0298,87.3544,86.9855,87.1478,53995.0
2017-03-27 12:00:00,118.11,118.49,118.04,118.27,46608.0,87.1478,87.4282,87.0962,87.2659,46608.0
2017-03-27 12:30:00,118.25,118.49,118.2,118.49,25511.0,87.2511,87.4282,87.2142,87.4282,25511.0
2017-03-27 13:00:00,118.51,118.89,118.48,118.78,60054.0,87.443,87.7234,87.4208,87.6422,60054.0
2017-03-27 13:30:00,118.78,118.88,118.41,118.54,45971.0,87.6422,87.716,87.3692,87.4651,45971.0
2017-03-27 14:00:00,118.53,118.72,118.33,118.47,41811.0,87.4577,87.5979,87.3102,87.4135,41811.0
2017-03-27 14:30:00,118.45,118.55,118.35,118.49,36596.0,87.3987,87.4725,87.3249,87.4282,36596.0
2017-03-27 15:00:00,118.48,118.48,118.25,118.26,100312.0,87.4208,87.4208,87.2511,87.2585,100312.0
2017-03-27 15:30:00,118.27,118.41,118.19,118.25,227588.0,87.2659,87.3692,87.2069,87.2511,227588.0
2017-03-28 09:30:00,117.69,117.74,117.1,117.36,188346.0,86.8379,86.8748,86.4026,86.5944,188346.0
2017-03-28 10:00:00,117.4,117.79,117.16,117.59,111993.0,86.624,86.9117,86.4469,86.7641,111993.0
2017-03-28 10:30:00,117.57,118.26,117.51,118.23,57093.0,86.7494,87.2585,86.7051,87.2364,57093.0
2017-03-28 11:00:00,118.24,118.42,117.88,117.88,170638.0,87.2438,87.3766,86.9781,86.9781,170638.0
2017-03-28 11:30:00,117.9,118.35,117.85,118.31,58653.0,86.9929,87.3249,86.956,87.2954,58653.0
2017-03-28 12:00:00,118.3,118.54,118.23,118.54,64836.0,87.288,87.4651,87.2364,87.4651,64836.0
2017-03-28 12:30:00,118.54,118.83,118.5,118.83,40536.0,87.4651,87.6791,87.4356,87.6791,40536.0
2017-03-28 13:00:00,118.85,119.23,118.85,119.16,79180.0,87.6938,87.9742,87.6938,87.9226,79180.0
2017-03-28 13:30:00,119.16,119.35,119.04,119.35,63625.0,87.9226,88.0628,87.834,88.0628,63625.0
2017-03-28 14:00:00,119.36,119.47,119.15,119.2,79358.0,88.0701,88.1513,87.9152,87.9521,79358.0
2017-03-28 14:30:00,119.18,119.23,118.83,118.85,117533.0,87.9373,87.9742,87.6791,87.6938,117533.0
2017-03-28 15:00:00,118.88,119.07,118.67,118.92,76935.0,87.716,87.8562,87.561,87.7455,76935.0
2017-03-28 15:30:00,118.95,119.05,118.76,118.82,206829.0,87.7676,87.8414,87.6274,87.6717,206829.0
2017-03-29 09:30:00,118.51,118.73,117.8,118.58,65864.0,87.443,87.6053,86.9191,87.4946,65864.0
2017-03-29 10:00:00,118.61,118.67,118.29,118.54,34914.0,87.5168,87.561,87.2806,87.4651,34914.0
2017-03-29 10:30:00,118.5,118.87,118.46,118.7,58076.0,87.4356,87.7086,87.4061,87.5832,58076.0
2017-03-29 11:00:00,118.68,118.86,118.56,118.71,37526.0,87.5684,87.7012,87.4799,87.5905,37526.0
2017-03-29 11:30:00,118.72,118.73,118.26,118.49,52263.0,87.5979,87.6053,87.2585,87.4282,52263.0
2017-03-29 12:00:00,118.49,118.56,118.18,118.5,26543.0,87.4282,87.4799,87.1995,87.4356,26543.0
2017-03-29 12:30:00,118.5,118.57,118.37,118.49,26640.0,87.4356,87.4872,87.3397,87.4282,26640.0
2017-03-29 13:00:00,118.46,118.53,118.36,118.42,31185.0,87.4061,87.4577,87.3323,87.3766,31185.0
2017-03-29 13:30:00,118.42,118.57,118.38,118.52,36194.0,87.3766,87.4872,87.3471,87.4504,36194.0
2017-03-29 14:00:00,118.51,118.54,118.37,118.45,34367.0,87.443,87.4651,87.3397,87.3987,34367.0
2017-03-29 14:30:00,118.44,118.49,118.33,118.38,37537.0,87.3913,87.4282,87.3102,87.3471,37537.0
2017-03-29 15:00:00,118.38,118.71,118.35,118.64,48370.0,87.3471,87.5905,87.3249,87.5389,48370.0
2017-03-29 15:30:00,118.64,118.64,118.38,118.5,115858.0,87.5389,87.5389,87.3471,87.4356,115858.0
2017-03-30 09:30:00,117.97,118.22,117.44,117.5,177372.0,87.0445,87.229,86.6535,86.6977,177372.0
2017-03-30 10:00:00,117.5,118.32,117.41,117.91,148477.0,86.6977,87.3028,86.6313,87.0003,148477.0
2017-03-30 10:30:00,117.91,118.35,117.91,118.21,74506.0,87.0003,87.3249,87.0003,87.2216,74506.0
2017-03-30 11:00:00,118.23,118.71,118.23,118.6,53823.0,87.2364,87.5905,87.2364,87.5094,53823.0
2017-03-30 11:30:00,118.61,118.64,118.06,118.06,52711.0,87.5168,87.5389,87.1109,87.1109,52711.0
2017-03-30 12:00:00,118.17,118.38,118.14,118.19,51851.0,87.1921,87.3471,87.17,87.2069,51851.0
2017-03-30 12:30:00,118.21,118.29,118.03,118.23,127309.0,87.2216,87.2806,87.0888,87.2364,127309.0
2017-03-30 13:00:00,118.26,118.75,118.23,118.64,35805.0,87.2585,87.6201,87.2364,87.5389,35805.0
2017-03-30 13:30:00,118.6,118.94,118.6,118.76,41855.0,87.5094,87.7603,87.5094,87.6274,41855.0
2017-03-30 14:00:00,118.78,118.93,118.73,118.76,44007.0,87.6422,87.7529,87.6053,87.6274,44007.0
2017-03-30 14:30:00,118.77,118.8,118.57,118.65,75793.0,87.6348,87.657,87.4872,87.5463,75793.0
2017-03-30 15:00:00,118.66,118.73,118.51,118.68,75840.0,87.5537,87.6053,87.443,87.5684,75840.0
2017-03-30 15:30:00,118.68,118.9,118.68,118.84,251477.0,87.5684,87.7307,87.5684,87.6865,251477.0
2017-03-31 09:30:00,119.23,119.77,118.59,118.96,182155.0,87.9742,88.3727,87.502,87.775,182155.0
2017-03-31 10:00:00,118.95,119.59,118.95,119.44,89435.0,87.7676,88.2399,87.7676,88.1292,89435.0
2017-03-31 10:30:00,119.44,120.1,119.44,119.7,118169.0,88.1292,88.6162,88.1292,88.321,118169.0
2017-03-31 11:00:00,119.7,119.76,119.45,119.65,52819.0,88.321,88.3653,88.1366,88.2841,52819.0
2017-03-31 11:30:00,119.66,119.77,119.31,119.4,48615.0,88.2915,88.3727,88.0333,88.0997,48615.0
2017-03-31 12:00:00,119.33,119.44,119.21,119.36,59341.0,88.048,88.1292,87.9595,88.0701,59341.0
2017-03-31 12:30:00,119.36,119.36,118.86,118.9,78907.0,88.0701,88.0701,87.7012,87.7307,78907.0
2017-03-31 13:00:00,118.92,118.97,118.76,118.94,67321.0,87.7455,87.7824,87.6274,87.7603,67321.0
2017-03-31 13:30:00,118.95,118.95,118.6,118.7,87869.0,87.7676,87.7676,87.5094,87.5832,87869.0
2017-03-31 14:00:00,118.73,118.89,118.53,118.78,52750.0,87.6053,87.7234,87.4577,87.6422,52750.0
2017-03-31 14:30:00,118.79,119.02,118.74,118.95,50069.0,87.6496,87.8193,87.6127,87.7676,50069.0
2017-03-31 15:00:00,118.96,119.16,118.95,119.03,64900.0,87.775,87.9226,87.7676,87.8267,64900.0
2017-03-31 15:30:00,119.05,119.36,118.73,118.79,256297.0,87.8414,88.0701,87.6053,87.6496,256297.0
2017-04-03 09:30:00,118.82,119.39,118.19,118.36,80849.0,87.6717,88.0923,87.2069,87.3323,80849.0
2017-04-03 10:00:00,118.35,118.61,117.92,117.93,90951.0,87.3249,87.5168,87.0076,87.015,90951.0
2017-04-03 10:30:00,117.94,117.95,116.73,116.74,184273.0,87.0224,87.0298,86.1296,86.137,184273.0
2017-04-03 11:00:00,116.76,117.0,116.41,116.84,148444.0,86.1517,86.3288,85.8935,86.2108,148444.0
2017-04-03 11:30:00,116.87,117.0,116.43,116.54,137055.0,86.2329,86.3288,85.9082,85.9894,137055.0
2017-04-03 12:00:00,116.54,116.82,116.17,116.74,71015.0,85.9894,86.196,85.7164,86.137,71015.0
2017-04-03 12:30:00,116.72,116.84,116.62,116.74,70778.0,86.1222,86.2108,86.0484,86.137,70778.0
2017-04-03 13:00:00,116.75,116.93,116.67,116.8,91774.0,86.1444,86.2772,86.0853,86.1812,91774.0
2017-04-03 13:30:00,116.83,117.07,116.79,116.91,124443.0,86.2034,86.3805,86.1739,86.2624,124443.0
2017-04-03 14:00:00,116.93,117.07,116.81,117.07,67477.0,86.2772,86.3805,86.1886,86.3805,67477.0
2017-04-03 14:30:00,117.07,117.48,116.99,117.43,141641.0,86.3805,86.683,86.3214,86.6461,141641.0
2017-04-03 15:00:00,117.4,117.59,117.33,117.48,122815.0,86.624,86.7641,86.5723,86.683,122815.0
2017-04-03 15:30:00,117.48,117.71,117.32,117.5,340907.0,86.683,86.8527,86.5649,86.6977,340907.0
2017-04-04 09:30:00,117.39,118.23,117.11,117.93,101710.0,86.6166,87.2364,86.41,87.015,101710.0
2017-04-04 10:00:00,117.94,118.05,117.57,117.81,84484.0,87.0224,87.1036,86.7494,86.9265,84484.0
2017-04-04 10:30:00,117.79,118.04,117.39,117.4,79690.0,86.9117,87.0962,86.6166,86.624,79690.0
2017-04-04 11:00:00,117.4,117.78,117.38,117.47,107879.0,86.624,86.9043,86.6092,86.6756,107879.0
2017-04-04 11:30:00,117.47,117.61,117.37,117.42,103132.0,86.6756,86.7789,86.6018,86.6387,103132.0
2017-04-04 12:00:00,117.4,117.42,117.19,117.24,87043.0,86.624,86.6387,86.469,86.5059,87043.0
2017-04-04 12:30:00,117.25,117.27,116.92,117.02,41952.0,86.5133,86.528,86.2698,86.3436,41952.0
2017-04-04 13:00:00,117.02,117.08,116.83,116.99,49486.0,86.3436,86.3878,86.2034,86.3214,49486.0
2017-04-04 13:30:00,116.97,117.15,116.89,117.12,58259.0,86.3067,86.4395,86.2477,86.4174,58259.0
2017-04-04 14:00:00,117.15,117.46,117.13,117.4,92926.0,86.4395,86.6682,86.4247,86.624,92926.0
2017-04-04 14:30:00,117.39,117.4,117.09,117.16,63740.0,86.6166,86.624,86.3952,86.4469,63740.0
2017-04-04 15:00:00,117.15,117.2,116.96,117.15,98903.0,86.4395,86.4764,86.2993,86.4395,98903.0
2017-04-04 15:30:00,117.16,117.33,117.13,117.27,279580.0,86.4469,86.5723,86.4247,86.528,279580.0
2017-04-05 09:30:00,117.77,118.36,117.28,118.3,105132.0,86.897,87.3323,86.5354,87.288,105132.0
2017-04-05 10:00:00,118.29,118.47,118.11,118.29,85179.0,87.2806,87.4135,87.1478,87.2806,85179.0
2017-04-05 10:30:00,118.26,118.45,118.01,118.17,52063.0,87.2585,87.3987,87.074,87.1921,52063.0
2017-04-05 11:00:00,118.16,118.24,117.77,117.92,66390.0,87.1847,87.2438,86.897,87.0076,66390.0
2017-04-05 11:30:00,117.9,118.57,117.88,118.56,62895.0,86.9929,87.4872,86.9781,87.4799,62895.0
2017-04-05 12:00:00,118.56,118.89,118.53,118.85,71440.0,87.4799,87.7234,87.4577,87.6938,71440.0
2017-04-05 12:30:00,118.86,119.02,118.8,118.94,41637.0,87.7012,87.8193,87.657,87.7603,41637.0
2017-04-05 13:00:00,118.94,119.12,118.91,119.07,51819.0,87.7603,87.8931,87.7381,87.8562,51819.0
2017-04-05 13:30:00,119.09,119.22,119.0,119.14,71006.0,87.8709,87.9669,87.8045,87.9078,71006.0
2017-04-05 14:00:00,119.14,119.27,118.98,119.03,87345.0,87.9078,88.0037,87.7898,87.8267,87345.0
2017-04-05 14:30:00,119.02,119.03,118.18,118.29,75351.0,87.8193,87.8267,87.1995,87.2806,75351.0
2017-04-05 15:00:00,118.27,118.39,117.51,117.74,86347.0,87.2659,87.3544,86.7051,86.8748,86347.0
2017-04-05 15:30:00,117.75,117.87,117.29,117.53,253254.0,86.8822,86.9707,86.5428,86.7199,253254.0
2017-04-06 09:30:00,117.67,118.26,117.07,117.31,99267.0,86.8232,87.2585,86.3805,86.5576,99267.0
2017-04-06 10:00:00,117.38,117.83,117.27,117.83,97550.0,86.6092,86.9412,86.528,86.9412,97550.0
2017-04-06 10:30:00,117.88,118.0,117.62,117.8,34141.0,86.9781,87.0667,86.7863,86.9191,34141.0
2017-04-06 11:00:00,117.75,118.44,117.75,118.32,35497.0,86.8822,87.3913,86.8822,87.3028,35497.0
2017-04-06 11:30:00,118.34,118.4,118.17,118.23,35412.0,87.3175,87.3618,87.1921,87.2364,35412.0
2017-04-06 12:00:00,118.29,118.36,118.1,118.15,24150.0,87.2806,87.3323,87.1405,87.1773,24150.0
2017-04-06 12:30:00,118.15,118.21,117.9,117.99,25240.0,87.1773,87.2216,86.9929,87.0593,25240.0
2017-04-06 13:00:00,117.99,118.31,117.99,118.31,24841.0,87.0593,87.2954,87.0593,87.2954,24841.0
2017-04-06 13:30:00,118.25,118.31,118.11,118.15,22453.0,87.2511,87.2954,87.1478,87.1773,22453.0
2017-04-06 14:00:00,118.15,118.19,117.85,117.91,25124.0,87.1773,87.2069,86.956,87.0003,25124.0
2017-04-06 14:30:00,117.89,118.08,117.5,117.57,36088.0,86.9855,87.1257,86.6977,86.7494,36088.0
2017-04-06 15:00:00,117.54,117.81,117.54,117.68,48037.0,86.7273,86.9265,86.7273,86.8306,48037.0
2017-04-06 15:30:00,117.66,117.86,117.55,117.82,122199.0,86.8158,86.9634,86.7346,86.9339,122199.0
2017-04-07 09:30:00,117.01,118.0,117.01,117.46,58474.0,86.3362,87.0667,86.3362,86.6682,58474.0
2017-04-07 10:00:00,117.35,117.93,117.34,117.88,72692.0,86.5871,87.015,86.5797,86.9781,72692.0
2017-04-07 10:30:00,117.82,118.2,117.72,117.86,71575.0,86.9339,87.2142,86.8601,86.9634,71575.0
2017-04-07 11:00:00,117.83,117.99,117.67,117.91,58983.0,86.9412,87.0593,86.8232,87.0003,58983.0
2017-04-07 11:30:00,117.88,117.94,117.61,117.66,44459.0,86.9781,87.0224,86.7789,86.8158,44459.0
2017-04-07 12:00:00,117.66,117.87,117.59,117.6,34067.0,86.8158,86.9707,86.7641,86.7715,34067.0
2017-04-07 12:30:00,117.6,117.95,117.55,117.95,21214.0,86.7715,87.0298,86.7346,87.0298,21214.0
2017-04-07 13:00:00,117.96,118.27,117.82,118.26,38692.0,87.0372,87.2659,86.9339,87.2585,38692.0
2017-04-07 13:30:00,118.25,118.47,117.91,118.1,54196.0,87.2511,87.4135,87.0003,87.1405,54196.0
2017-04-07 14:00:00,118.11,118.37,117.99,118.04,39723.0,87.1478,87.3397,87.0593,87.0962,39723.0
2017-04-07 14:30:00,118.02,118.09,117.88,117.88,37487.0,87.0814,87.1331,86.9781,86.9781,37487.0
2017-04-07 15:00:00,117.89,118.2,117.88,118.09,37696.0,86.9855,87.2142,86.9781,87.1331,37696.0
2017-04-07 15:30:00,118.07,118.12,117.85,117.98,158902.0,87.1183,87.1552,86.956,87.0519,158902.0
2017-04-10 09:30:00,117.85,118.5,117.85,118.5,36150.0,86.956,87.4356,86.956,87.4356,36150.0
2017-04-10 10:00:00,118.47,118.53,118.18,118.18,23397.0,87.4135,87.4577,87.1995,87.1995,23397.0
2017-04-10 10:30:00,118.25,118.34,118.07,118.07,23428.0,87.2511,87.3175,87.1183,87.1183,23428.0
2017-04-10 11:00:00,118.0,118.16,117.85,117.96,21842.0,87.0667,87.1847,86.956,87.0372,21842.0
2017-04-10 11:30:00,117.95,117.95,117.6,117.62,54252.0,87.0298,87.0298,86.7715,86.7863,54252.0
2017-04-10 12:00:00,117.66,117.73,117.33,117.48,39788.0,86.8158,86.8674,86.5723,86.683,39788.0
2017-04-10 12:30:00,117.47,117.79,117.38,117.71,23160.0,86.6756,86.9117,86.6092,86.8527,23160.0
2017-04-10 13:00:00,117.7,117.75,117.52,117.55,89951.0,86.8453,86.8822,86.7125,86.7346,89951.0
2017-04-10 13:30:00,117.54,117.63,117.41,117.5,29863.0,86.7273,86.7937,86.6313,86.6977,29863.0
2017-04-10 14:00:00,117.52,117.54,117.21,117.22,30545.0,86.7125,86.7273,86.4838,86.4911,30545.0
2017-04-10 14:30:00,117.21,117.63,117.21,117.62,54908.0,86.4838,86.7937,86.4838,86.7863,54908.0
2017-04-10 15:00:00,117.62,117.79,117.39,117.51,47100.0,86.7863,86.9117,86.6166,86.7051,47100.0
2017-04-10 15:30:00,117.5,117.5,117.0,117.09,195079.0,86.6977,86.6977,86.3288,86.3952,195079.0
2017-04-11 09:30:00,116.95,117.13,116.33,116.87,83324.0,86.2919,86.4247,85.8345,86.2329,83324.0
2017-04-11 10:00:00,116.97,117.05,116.24,116.35,29640.0,86.3067,86.3657,85.768,85.8492,29640.0
2017-04-11 10:30:00,116.31,116.34,116.02,116.29,75571.0,85.8197,85.8418,85.6057,85.8049,75571.0
2017-04-11 11:00:00,116.28,116.63,116.15,116.35,36021.0,85.7976,86.0558,85.7016,85.8492,36021.0
2017-04-11 11:30:00,116.4,116.76,116.28,116.69,73614.0,85.8861,86.1517,85.7976,86.1001,73614.0
2017-04-11 12:00:00,116.65,116.97,116.53,116.95,58867.0,86.0706,86.3067,85.982,86.2919,58867.0
2017-04-11 12:30:00,116.93,117.02,116.81,116.94,40142.0,86.2772,86.3436,86.1886,86.2845,40142.0
2017-04-11 13:00:00,116.95,117.15,116.91,117.0,53947.0,86.2919,86.4395,86.2624,86.3288,53947.0
2017-04-11 13:30:00,117.03,117.05,116.73,116.87,35502.0,86.351,86.3657,86.1296,86.2329,35502.0
2017-04-11 14:00:00,116.91,116.99,116.65,116.94,47904.0,86.2624,86.3214,86.0706,86.2845,47904.0
2017-04-11 14:30:00,116.93,117.18,116.89,116.98,67081.0,86.2772,86.4616,86.2477,86.3141,67081.0
2017-04-11 15:00:00,116.98,117.03,116.72,116.9,59949.0,86.3141,86.351,86.1222,86.255,59949.0
2017-04-11 15:30:00,116.91,117.14,116.86,117.05,248268.0,86.2624,86.4321,86.2255,86.3657,248268.0
2017-04-12 09:30:00,116.58,117.2,116.26,117.1,119022.0,86.0189,86.4764,85.7828,86.4026,119022.0
2017-04-12 10:00:00,117.12,117.36,116.89,116.89,132268.0,86.4174,86.5944,86.2477,86.2477,132268.0
2017-04-12 10:30:00,116.9,117.0,116.56,116.73,80096.0,86.255,86.3288,86.0042,86.1296,80096.0
2017-04-12 11:00:00,116.68,116.93,116.65,116.65,57765.0,86.0927,86.2772,86.0706,86.0706,57765.0
2017-04-12 11:30:00,116.65,116.76,116.26,116.44,83121.0,86.0706,86.1517,85.7828,85.9156,83121.0
2017-04-12 12:00:00,116.48,116.71,116.38,116.42,45000.0,85.9451,86.1148,85.8713,85.9009,45000.0
2017-04-12 12:30:00,116.4,116.48,116.23,116.31,62321.0,85.8861,85.9451,85.7607,85.8197,62321.0
2017-04-12 13:00:00,116.32,116.58,116.32,116.46,51317.0,85.8271,86.0189,85.8271,85.9304,51317.0
2017-04-12 13:30:00,116.43,116.88,116.39,116.88,46686.0,85.9082,86.2403,85.8787,86.2403,46686.0
2017-04-12 14:00:00,116.91,116.92,116.67,116.68,99252.0,86.2624,86.2698,86.0853,86.0927,99252.0
2017-04-12 14:30:00,116.67,116.75,116.4,116.71,97012.0,86.0853,86.1444,85.8861,86.1148,97012.0
2017-04-12 15:00:00,116.7,116.8,116.43,116.57,61309.0,86.1075,86.1812,85.9082,86.0115,61309.0
2017-04-12 15:30:00,116.57,116.79,116.44,116.59,262730.0,86.0115,86.1739,85.9156,86.0263,262730.0
2017-04-13 09:30:00,116.55,116.97,115.89,116.69,63281.0,85.9968,86.3067,85.5098,86.1001,63281.0
2017-04-13 10:00:00,116.7,116.95,116.37,116.37,30953.0,86.1075,86.2919,85.864,85.864,30953.0
2017-04-13 10:30:00,116.37,116.61,116.37,116.41,33942.0,85.864,86.0411,85.864,85.8935,33942.0
2017-04-13 11:00:00,116.43,116.77,116.41,116.75,32439.0,85.9082,86.1591,85.8935,86.1444,32439.0
2017-04-13 11:30:00,116.75,116.88,116.59,116.83,29195.0,86.1444,86.2403,86.0263,86.2034,29195.0
2017-04-13 12:00:00,116.83,116.83,116.27,116.34,24248.0,86.2034,86.2034,85.7902,85.8418,24248.0
2017-04-13 12:30:00,116.29,116.44,116.02,116.11,35134.0,85.8049,85.9156,85.6057,85.6721,35134.0
2017-04-13 13:00:00,116.09,116.37,115.89,116.35,42262.0,85.6574,85.864,85.5098,85.8492,42262.0
2017-04-13 13:30:00,116.37,116.45,116.09,116.2,20377.0,85.864,85.923,85.6574,85.7385,20377.0
2017-04-13 14:00:00,116.19,116.48,116.13,116.35,27388.0,85.7312,85.9451,85.6869,85.8492,27388.0
2017-04-13 14:30:00,116.36,116.63,116.33,116.63,38334.0,85.8566,86.0558,85.8345,86.0558,38334.0
2017-04-13 15:00:00,116.6,116.63,116.26,116.29,56666.0,86.0337,86.0558,85.7828,85.8049,56666.0
2017-04-13 15:30:00,116.28,116.37,115.82,115.87,224615.0,85.7976,85.864,85.4581,85.495,224615.0
2017-04-17 09:30:00,116.33,116.47,115.37,115.73,74275.0,85.8345,85.9378,85.1261,85.3917,74275.0
2017-04-17 10:00:00,115.79,116.09,115.59,115.86,70771.0,85.436,85.6574,85.2884,85.4877,70771.0
2017-04-17 10:30:00,115.84,116.36,115.83,116.36,64508.0,85.4729,85.8566,85.4655,85.8566,64508.0
2017-04-17 11:00:00,116.38,116.46,116.21,116.46,35063.0,85.8713,85.9304,85.7459,85.9304,35063.0
2017-04-17 11:30:00,116.46,116.64,116.3,116.32,23553.0,85.9304,86.0632,85.8123,85.8271,23553.0
2017-04-17 12:00:00,116.26,116.5,116.22,116.4,23308.0,85.7828,85.9599,85.7533,85.8861,23308.0
2017-04-17 12:30:00,116.38,116.52,116.38,116.52,22364.0,85.8713,85.9746,85.8713,85.9746,22364.0
2017-04-17 13:00:00,116.5,116.74,116.49,116.73,22604.0,85.9599,86.137,85.9525,86.1296,22604.0
2017-04-17 13:30:00,116.74,116.79,116.63,116.79,18948.0,86.137,86.1739,86.0558,86.1739,18948.0
2017-04-17 14:00:00,116.78,116.95,116.72,116.87,27148.0,86.1665,86.2919,86.1222,86.2329,27148.0
2017-04-17 14:30:00,116.85,117.1,116.84,116.95,43338.0,86.2181,86.4026,86.2108,86.2919,43338.0
2017-04-17 15:00:00,116.95,117.23,116.82,117.18,32820.0,86.2919,86.4985,86.196,86.4616,32820.0
2017-04-17 15:30:00,117.21,117.53,117.18,117.44,123749.0,86.4838,86.7199,86.4616,86.6535,123749.0
2017-04-18 09:30:00,116.73,117.54,116.21,117.5,46777.0,86.1296,86.7273,85.7459,86.6977,46777.0
2017-04-18 10:00:00,117.51,117.51,116.96,117.13,25232.0,86.7051,86.7051,86.2993,86.4247,25232.0
2017-04-18 10:30:00,117.09,117.42,116.99,117.04,24476.0,86.3952,86.6387,86.3214,86.3583,24476.0
2017-04-18 11:00:00,117.09,117.39,116.82,117.35,23196.0,86.3952,86.6166,86.196,86.5871,23196.0
2017-04-18 11:30:00,117.32,117.35,116.72,116.77,53672.0,86.5649,86.5871,86.1222,86.1591,53672.0
2017-04-18 12:00:00,116.77,116.98,116.66,116.87,17690.0,86.1591,86.3141,86.0779,86.2329,17690.0
2017-04-18 12:30:00,116.83,117.0,116.66,116.95,24366.0,86.2034,86.3288,86.0779,86.2919,24366.0
2017-04-18 13:00:00,116.93,117.02,116.82,116.99,21322.0,86.2772,86.3436,86.196,86.3214,21322.0
2017-04-18 13:30:00,117.0,117.09,116.91,117.03,53516.0,86.3288,86.3952,86.2624,86.351,53516.0
2017-04-18 14:00:00,117.04,117.26,117.03,117.23,32876.0,86.3583,86.5207,86.351,86.4985,32876.0
2017-04-18 14:30:00,117.27,117.38,117.1,117.21,36001.0,86.528,86.6092,86.4026,86.4838,36001.0
2017-04-18 15:00:00,117.23,117.27,117.03,117.21,77703.0,86.4985,86.528,86.351,86.4838,77703.0
2017-04-18 15:30:00,117.21,117.39,117.09,117.1,129493.0,86.4838,86.6166,86.3952,86.4026,129493.0
2017-04-19 09:30:00,117.6,118.03,117.13,117.95,46043.0,86.7715,87.0888,86.4247,87.0298,46043.0
2017-04-19 10:00:00,117.92,117.92,117.5,117.61,31768.0,87.0076,87.0076,86.6977,86.7789,31768.0
2017-04-19 10:30:00,117.57,117.66,117.46,117.6,42895.0,86.7494,86.8158,86.6682,86.7715,42895.0
2017-04-19 11:00:00,117.61,117.63,117.43,117.6,46666.0,86.7789,86.7937,86.6461,86.7715,46666.0
2017-04-19 11:30:00,117.57,117.75,117.55,117.67,31390.0,86.7494,86.8822,86.7346,86.8232,31390.0
2017-04-19 12:00:00,117.66,117.73,117.47,117.58,47964.0,86.8158,86.8674,86.6756,86.7568,47964.0
2017-04-19 12:30:00,117.55,117.72,117.54,117.69,42184.0,86.7346,86.8601,86.7273,86.8379,42184.0
2017-04-19 13:00:00,117.62,117.69,117.42,117.69,26747.0,86.7863,86.8379,86.6387,86.8379,26747.0
2017-04-19 13:30:00,117.65,117.76,117.56,117.74,34635.0,86.8084,86.8896,86.742,86.8748,34635.0
2017-04-19 14:00:00,117.72,117.82,117.57,117.75,45647.0,86.8601,86.9339,86.7494,86.8822,45647.0
2017-04-19 14:30:00,117.73,117.79,117.46,117.48,51274.0,86.8674,86.9117,86.6682,86.683,51274.0
2017-04-19 15:00:00,117.48,117.54,117.12,117.13,53571.0,86.683,86.7273,86.4174,86.4247,53571.0
2017-04-19 15:30:00,117.14,117.24,116.99,117.17,122693.0,86.4321,86.5059,86.3214,86.4543,122693.0
2017-04-20 09:30:00,117.89,118.09,117.2,117.27,66821.0,86.9855,87.1331,86.4764,86.528,66821.0
2017-04-20 10:00:00,117.3,117.68,117.17,117.6,31003.0,86.5502,86.8306,86.4543,86.7715,31003.0
2017-04-20 10:30:00,117.66,117.92,117.52,117.78,14608.0,86.8158,87.0076,86.7125,86.9043,14608.0
2017-04-20 11:00:00,117.78,117.84,117.6,117.76,14890.0,86.9043,86.9486,86.7715,86.8896,14890.0
2017-04-20 11:30:00,117.77,117.92,117.74,117.82,19044.0,86.897,87.0076,86.8748,86.9339,19044.0
2017-04-20 12:00:00,117.85,118.26,117.79,118.09,75581.0,86.956,87.2585,86.9117,87.1331,75581.0
2017-04-20 12:30:00,118.1,118.39,118.05,118.33,34705.0,87.1405,87.3544,87.1036,87.3102,34705.0
2017-04-20 13:00:00,118.34,118.49,118.32,118.41,33708.0,87.3175,87.4282,87.3028,87.3692,33708.0
2017-04-20 13:30:00,118.39,118.79,118.39,118.68,46878.0,87.3544,87.6496,87.3544,87.5684,46878.0
2017-04-20 14:00:00,118.71,118.75,118.5,118.7,31310.0,87.5905,87.6201,87.4356,87.5832,31310.0
2017-04-20 14:30:00,118.75,119.04,118.65,118.96,92253.0,87.6201,87.834,87.5463,87.775,92253.0
2017-04-20 15:00:00,118.95,119.17,118.84,119.09,95606.0,87.7676,87.93,87.6865,87.8709,95606.0
2017-04-20 15:30:00,119.09,119.27,119.01,119.11,205660.0,87.8709,88.0037,87.8119,87.8857,205660.0
2017-04-21 09:30:00,119.0,119.3,118.57,119.05,174953.0,87.8045,88.0259,87.4872,87.8414,174953.0
2017-04-21 10:00:00,119.05,119.5,119.05,119.36,62346.0,87.8414,88.1734,87.8414,88.0701,62346.0
2017-04-21 10:30:00,119.37,119.45,119.19,119.35,52832.0,88.0775,88.1366,87.9447,88.0628,52832.0
2017-04-21 11:00:00,119.34,119.4,119.13,119.26,67730.0,88.0554,88.0997,87.9004,87.9964,67730.0
2017-04-21 11:30:00,119.28,119.44,119.14,119.43,37731.0,88.0111,88.1292,87.9078,88.1218,37731.0
2017-04-21 12:00:00,119.42,119.46,119.1,119.17,52579.0,88.1144,88.1439,87.8783,87.93,52579.0
2017-04-21 12:30:00,119.15,119.22,118.76,118.78,34748.0,87.9152,87.9669,87.6274,87.6422,34748.0
2017-04-21 13:00:00,118.76,118.83,118.3,118.56,22219.0,87.6274,87.6791,87.288,87.4799,22219.0
2017-04-21 13:30:00,118.55,119.09,118.42,119.04,44015.0,87.4725,87.8709,87.3766,87.834,44015.0
2017-04-21 14:00:00,119.04,119.41,119.01,119.35,32092.0,87.834,88.107,87.8119,88.0628,32092.0
2017-04-21 14:30:00,119.35,119.41,119.12,119.23,36612.0,88.0628,88.107,87.8931,87.9742,36612.0
2017-04-21 15:00:00,119.27,119.28,118.89,118.99,55806.0,88.0037,88.0111,87.7234,87.7971,55806.0
2017-04-21 15:30:00,119.0,119.22,118.72,118.77,230738.0,87.8045,87.9669,87.5979,87.6348,230738.0
2017-04-24 09:30:00,120.92,120.92,119.63,120.44,96981.0,89.2212,89.2212,88.2694,88.867,96981.0
2017-04-24 10:00:00,120.4,120.79,120.25,120.47,56209.0,88.8375,89.1253,88.7268,88.8892,56209.0
2017-04-24 10:30:00,120.42,120.43,120.05,120.25,30914.0,88.8523,88.8597,88.5793,88.7268,30914.0
2017-04-24 11:00:00,120.23,120.3,119.71,119.74,45626.0,88.7121,88.7637,88.3284,88.3505,45626.0
2017-04-24 11:30:00,119.72,119.93,119.52,119.52,54298.0,88.3358,88.4907,88.1882,88.1882,54298.0
2017-04-24 12:00:00,119.48,119.71,119.45,119.65,22523.0,88.1587,88.3284,88.1366,88.2841,22523.0
2017-04-24 12:30:00,119.64,119.68,119.44,119.51,19676.0,88.2767,88.3063,88.1292,88.1808,19676.0
2017-04-24 13:00:00,119.49,119.89,119.48,119.84,39130.0,88.1661,88.4612,88.1587,88.4243,39130.0
2017-04-24 13:30:00,119.86,119.86,119.57,119.63,27692.0,88.4391,88.4391,88.2251,88.2694,27692.0
2017-04-24 14:00:00,119.69,119.75,119.51,119.73,30142.0,88.3136,88.3579,88.1808,88.3432,30142.0
2017-04-24 14:30:00,119.74,119.8,119.48,119.55,42921.0,88.3505,88.3948,88.1587,88.2103,42921.0
2017-04-24 15:00:00,119.55,119.82,119.54,119.67,44762.0,88.2103,88.4096,88.203,88.2989,44762.0
2017-04-24 15:30:00,119.7,119.8,119.47,119.76,180565.0,88.321,88.3948,88.1513,88.3653,180565.0
2017-04-25 09:30:00,120.16,120.69,119.96,120.52,75679.0,88.6604,89.0515,88.5129,88.9261,75679.0
2017-04-25 10:00:00,120.49,120.6,120.01,120.02,78410.0,88.9039,88.9851,88.5498,88.5571,78410.0
2017-04-25 10:30:00,120.05,120.05,119.42,119.87,106092.0,88.5793,88.5793,88.1144,88.4465,106092.0
2017-04-25 11:00:00,119.84,119.9,119.51,119.79,85408.0,88.4243,88.4686,88.1808,88.3874,85408.0
2017-04-25 11:30:00,119.82,120.03,119.66,119.98,80922.0,88.4096,88.5645,88.2915,88.5276,80922.0
2017-04-25 12:00:00,119.97,119.98,119.77,119.89,100419.0,88.5202,88.5276,88.3727,88.4612,100419.0
2017-04-25 12:30:00,119.86,119.86,119.51,119.54,104782.0,88.4391,88.4391,88.1808,88.203,104782.0
2017-04-25 13:00:00,119.54,119.61,119.49,119.56,41786.0,88.203,88.2546,88.1661,88.2177,41786.0
2017-04-25 13:30:00,119.57,119.63,119.51,119.56,41037.0,88.2251,88.2694,88.1808,88.2177,41037.0
2017-04-25 14:00:00,119.57,119.67,119.49,119.62,93805.0,88.2251,88.2989,88.1661,88.262,93805.0
2017-04-25 14:30:00,119.61,119.78,119.57,119.58,90256.0,88.2546,88.38,88.2251,88.2325,90256.0
2017-04-25 15:00:00,119.59,119.7,119.55,119.66,53251.0,88.2399,88.321,88.2103,88.2915,53251.0
2017-04-25 15:30:00,119.66,120.01,119.66,119.93,209881.0,88.2915,88.5498,88.2915,88.4907,209881.0
2017-04-26 09:30:00,120.0,120.2,119.42,119.48,53170.0,88.5424,88.6899,88.1144,88.1587,53170.0
2017-04-26 10:00:00,119.44,119.64,119.29,119.55,66485.0,88.1292,88.2767,88.0185,88.2103,66485.0
2017-04-26 10:30:00,119.54,119.69,119.35,119.6,105201.0,88.203,88.3136,88.0628,88.2472,105201.0
2017-04-26 11:00:00,119.58,120.25,119.5,120.07,41668.0,88.2325,88.7268,88.1734,88.594,41668.0
2017-04-26 11:30:00,120.08,120.21,119.84,120.11,40543.0,88.6014,88.6973,88.4243,88.6235,40543.0
2017-04-26 12:00:00,120.05,120.37,119.95,120.2,46688.0,88.5793,88.8154,88.5055,88.6899,46688.0
2017-04-26 12:30:00,120.2,120.48,120.16,120.41,33702.0,88.6899,88.8965,88.6604,88.8449,33702.0
2017-04-26 13:00:00,120.43,120.73,120.42,120.47,36708.0,88.8597,89.081,88.8523,88.8892,36708.0
2017-04-26 13:30:00,120.48,120.51,120.12,120.12,45501.0,88.8965,88.9187,88.6309,88.6309,45501.0
2017-04-26 14:00:00,120.17,120.35,120.0,120.26,54831.0,88.6678,88.8006,88.5424,88.7342,54831.0
2017-04-26 14:30:00,120.31,120.39,120.12,120.14,42334.0,88.7711,88.8301,88.6309,88.6457,42334.0
2017-04-26 15:00:00,120.15,120.42,120.13,120.39,70125.0,88.6531,88.8523,88.6383,88.8301,70125.0
2017-04-26 15:30:00,120.39,120.5,119.92,120.12,301787.0,88.8301,88.9113,88.4833,88.6309,301787.0
2017-04-27 09:30:00,118.25,118.25,115.0,115.43,643600.0,87.2511,87.2511,84.8531,85.1704,643600.0
2017-04-27 10:00:00,115.43,115.86,115.15,115.54,280802.0,85.1704,85.4877,84.9638,85.2516,280802.0
2017-04-27 10:30:00,115.54,115.78,114.99,115.25,228221.0,85.2516,85.4286,84.8457,85.0376,228221.0
2017-04-27 11:00:00,115.24,115.98,115.16,115.34,212288.0,85.0302,85.5762,84.9712,85.104,212288.0
2017-04-27 11:30:00,115.33,115.53,115.01,115.24,240605.0,85.0966,85.2442,84.8605,85.0302,240605.0
2017-04-27 12:00:00,115.26,115.29,114.81,114.84,326434.0,85.045,85.0671,84.7129,84.7351,326434.0
2017-04-27 12:30:00,114.84,115.33,114.84,115.06,157765.0,84.7351,85.0966,84.7351,84.8974,157765.0
2017-04-27 13:00:00,115.08,115.15,114.95,115.05,200129.0,84.9121,84.9638,84.8162,84.89,200129.0
2017-04-27 13:30:00,115.04,115.13,114.9,115.06,173990.0,84.8826,84.949,84.7793,84.8974,173990.0
2017-04-27 14:00:00,115.04,115.12,114.94,115.06,135892.0,84.8826,84.9417,84.8088,84.8974,135892.0
2017-04-27 14:30:00,115.07,115.25,114.93,115.16,240411.0,84.9048,85.0376,84.8015,84.9712,240411.0
2017-04-27 15:00:00,115.16,115.48,114.95,115.4,261579.0,84.9712,85.2073,84.8162,85.1483,261579.0
2017-04-27 15:30:00,115.42,115.42,114.99,115.12,661262.0,85.163,85.163,84.8457,84.9417,661262.0
2017-04-28 09:30:00,115.29,116.12,115.11,116.09,175616.0,85.0671,85.6795,84.9343,85.6574,175616.0
2017-04-28 10:00:00,116.08,116.21,115.73,116.08,126237.0,85.65,85.7459,85.3917,85.65,126237.0
2017-04-28 10:30:00,116.09,116.15,115.82,115.95,127325.0,85.6574,85.7016,85.4581,85.5541,127325.0
2017-04-28 11:00:00,115.92,116.26,115.92,116.15,81058.0,85.5319,85.7828,85.5319,85.7016,81058.0
2017-04-28 11:30:00,116.13,116.21,115.69,115.8,84449.0,85.6869,85.7459,85.3622,85.4434,84449.0
2017-04-28 12:00:00,115.84,116.06,115.72,115.99,67267.0,85.4729,85.6352,85.3844,85.5836,67267.0
2017-04-28 12:30:00,115.98,116.24,115.97,116.24,64008.0,85.5762,85.768,85.5688,85.768,64008.0
2017-04-28 13:00:00,116.22,116.26,116.02,116.13,62989.0,85.7533,85.7828,85.6057,85.6869,62989.0
2017-04-28 13:30:00,116.14,116.14,115.96,116.05,71381.0,85.6943,85.6943,85.5614,85.6279,71381.0
2017-04-28 14:00:00,116.04,116.25,115.97,116.24,94488.0,85.6205,85.7754,85.5688,85.768,94488.0
2017-04-28 14:30:00,116.23,116.25,115.98,116.0,63475.0,85.7607,85.7754,85.5762,85.591,63475.0
2017-04-28 15:00:00,116.01,116.34,115.99,116.16,101962.0,85.5983,85.8418,85.5836,85.709,101962.0
2017-04-28 15:30:00,116.16,116.3,115.97,116.2,279618.0,85.709,85.8123,85.5688,85.7385,279618.0
2017-05-01 09:30:00,116.55,116.59,116.13,116.32,52159.0,85.9968,86.0263,85.6869,85.8271,52159.0
2017-05-01 10:00:00,116.25,116.56,116.21,116.46,38829.0,85.7754,86.0042,85.7459,85.9304,38829.0
2017-05-01 10:30:00,116.47,116.66,116.47,116.62,30729.0,85.9378,86.0779,85.9378,86.0484,30729.0
2017-05-01 11:00:00,116.64,116.91,116.59,116.7,35550.0,86.0632,86.2624,86.0263,86.1075,35550.0
2017-05-01 11:30:00,116.7,116.74,116.54,116.57,35264.0,86.1075,86.137,85.9894,86.0115,35264.0
2017-05-01 12:00:00,116.59,116.84,116.57,116.76,71127.0,86.0263,86.2108,86.0115,86.1517,71127.0
2017-05-01 12:30:00,116.75,116.81,116.46,116.7,109101.0,86.1444,86.1886,85.9304,86.1075,109101.0
2017-05-01 13:00:00,116.65,116.79,116.55,116.78,56631.0,86.0706,86.1739,85.9968,86.1665,56631.0
2017-05-01 13:30:00,116.76,116.87,116.71,116.78,44200.0,86.1517,86.2329,86.1148,86.1665,44200.0
2017-05-01 14:00:00,116.79,116.96,116.78,116.89,72952.0,86.1739,86.2993,86.1665,86.2477,72952.0
2017-05-01 14:30:00,116.88,116.95,116.86,116.93,65147.0,86.2403,86.2919,86.2255,86.2772,65147.0
2017-05-01 15:00:00,116.94,117.0,116.88,116.95,83507.0,86.2845,86.3288,86.2403,86.2919,83507.0
2017-05-01 15:30:00,116.94,117.07,116.62,116.64,309876.0,86.2845,86.3805,86.0484,86.0632,309876.0
2017-05-02 09:30:00,116.76,117.07,116.48,116.5,76880.0,86.1517,86.3805,85.9451,85.9599,76880.0
2017-05-02 10:00:00,116.5,116.86,116.49,116.69,101107.0,85.9599,86.2255,85.9525,86.1001,101107.0
2017-05-02 10:30:00,116.69,117.15,116.67,117.0,89656.0,86.1001,86.4395,86.0853,86.3288,89656.0
2017-05-02 11:00:00,117.02,117.29,116.96,117.25,43950.0,86.3436,86.5428,86.2993,86.5133,43950.0
2017-05-02 11:30:00,117.25,117.33,117.17,117.31,31677.0,86.5133,86.5723,86.4543,86.5576,31677.0
2017-05-02 12:00:00,117.32,117.61,117.31,117.31,45199.0,86.5649,86.7789,86.5576,86.5576,45199.0
2017-05-02 12:30:00,117.32,117.37,117.27,117.28,26273.0,86.5649,86.6018,86.528,86.5354,26273.0
2017-05-02 13:00:00,117.29,117.29,117.03,117.08,26732.0,86.5428,86.5428,86.351,86.3878,26732.0
2017-05-02 13:30:00,117.09,117.14,116.99,117.0,23573.0,86.3952,86.4321,86.3214,86.3288,23573.0
2017-05-02 14:00:00,117.01,117.18,116.99,117.11,64282.0,86.3362,86.4616,86.3214,86.41,64282.0
2017-05-02 14:30:00,117.12,117.12,116.96,117.0,60140.0,86.4174,86.4174,86.2993,86.3288,60140.0
2017-05-02 15:00:00,117.01,117.06,116.96,116.99,49526.0,86.3362,86.3731,86.2993,86.3214,49526.0
2017-05-02 15:30:00,117.0,117.28,116.92,117.26,192268.0,86.3288,86.5354,86.2698,86.5207,192268.0
2017-05-03 09:30:00,117.31,117.71,116.93,117.62,52064.0,86.5576,86.8527,86.2772,86.7863,52064.0
2017-05-03 10:00:00,117.62,117.67,116.98,117.36,78790.0,86.7863,86.8232,86.3141,86.5944,78790.0
2017-05-03 10:30:00,117.39,117.51,116.93,117.0,79827.0,86.6166,86.7051,86.2772,86.3288,79827.0
2017-05-03 11:00:00,117.01,117.31,116.99,117.07,69501.0,86.3362,86.5576,86.3214,86.3805,69501.0
2017-05-03 11:30:00,117.11,117.18,116.99,117.07,99620.0,86.41,86.4616,86.3214,86.3805,99620.0
2017-05-03 12:00:00,117.06,117.11,116.99,117.05,45751.0,86.3731,86.41,86.3214,86.3657,45751.0
2017-05-03 12:30:00,117.06,117.08,116.99,117.05,27214.0,86.3731,86.3878,86.3214,86.3657,27214.0
2017-05-03 13:00:00,117.05,117.15,117.03,117.08,19667.0,86.3657,86.4395,86.351,86.3878,19667.0
2017-05-03 13:30:00,117.07,117.36,117.01,117.36,49404.0,86.3805,86.5944,86.3362,86.5944,49404.0
2017-05-03 14:00:00,117.33,117.73,117.26,117.31,66905.0,86.5723,86.8674,86.5207,86.5576,66905.0
2017-05-03 14:30:00,117.31,118.98,117.2,117.72,304235.0,86.5576,87.7898,86.4764,86.8601,304235.0
2017-05-03 15:00:00,117.81,118.08,117.6,117.62,189634.0,86.9265,87.1257,86.7715,86.7863,189634.0
2017-05-03 15:30:00,117.62,118.04,117.51,118.03,284451.0,86.7863,87.0962,86.7051,87.0888,284451.0
2017-05-04 09:30:00,118.86,119.18,117.93,118.42,157980.0,87.7012,87.9373,87.015,87.3766,157980.0
2017-05-04 10:00:00,118.41,118.8,118.03,118.75,132829.0,87.3692,87.657,87.0888,87.6201,132829.0
2017-05-04 10:30:00,118.75,118.82,118.07,118.14,148114.0,87.6201,87.6717,87.1183,87.17,148114.0
2017-05-04 11:00:00,118.14,118.35,118.13,118.3,84529.0,87.17,87.3249,87.1626,87.288,84529.0
2017-05-04 11:30:00,118.3,118.63,118.18,118.24,61294.0,87.288,87.5315,87.1995,87.2438,61294.0
2017-05-04 12:00:00,118.26,118.28,117.79,118.02,58056.0,87.2585,87.2733,86.9117,87.0814,58056.0
2017-05-04 12:30:00,118.03,118.59,117.99,118.37,47230.0,87.0888,87.502,87.0593,87.3397,47230.0
2017-05-04 13:00:00,118.35,118.63,118.26,118.53,39534.0,87.3249,87.5315,87.2585,87.4577,39534.0
2017-05-04 13:30:00,118.52,118.64,118.38,118.58,72648.0,87.4504,87.5389,87.3471,87.4946,72648.0
2017-05-04 14:00:00,118.58,118.79,118.42,118.57,62230.0,87.4946,87.6496,87.3766,87.4872,62230.0
2017-05-04 14:30:00,118.56,118.7,118.31,118.33,45871.0,87.4799,87.5832,87.2954,87.3102,45871.0
2017-05-04 15:00:00,118.33,118.45,118.25,118.25,71372.0,87.3102,87.3987,87.2511,87.2511,71372.0
2017-05-04 15:30:00,118.25,118.72,118.24,118.64,261540.0,87.2511,87.5979,87.2438,87.5389,261540.0
2017-05-05 09:30:00,119.04,119.04,118.25,118.57,54344.0,87.834,87.834,87.2511,87.4872,54344.0
2017-05-05 10:00:00,118.58,118.67,118.22,118.3,89067.0,87.4946,87.561,87.229,87.288,89067.0
2017-05-05 10:30:00,118.34,118.59,118.26,118.54,42730.0,87.3175,87.502,87.2585,87.4651,42730.0
2017-05-05 11:00:00,118.54,118.54,118.25,118.28,50293.0,87.4651,87.4651,87.2511,87.2733,50293.0
2017-05-05 11:30:00,118.27,118.28,118.14,118.21,27643.0,87.2659,87.2733,87.17,87.2216,27643.0
2017-05-05 12:00:00,118.22,118.22,117.82,117.87,31820.0,87.229,87.229,86.9339,86.9707,31820.0
2017-05-05 12:30:00,117.84,118.16,117.81,118.1,51498.0,86.9486,87.1847,86.9265,87.1405,51498.0
2017-05-05 13:00:00,118.12,118.34,118.11,118.32,43872.0,87.1552,87.3175,87.1478,87.3028,43872.0
2017-05-05 13:30:00,118.31,118.37,118.29,118.31,35268.0,87.2954,87.3397,87.2806,87.2954,35268.0
2017-05-05 14:00:00,118.31,118.39,118.3,118.31,23834.0,87.2954,87.3544,87.288,87.2954,23834.0
2017-05-05 14:30:00,118.29,118.55,118.29,118.44,39575.0,87.2806,87.4725,87.2806,87.3913,39575.0
2017-05-05 15:00:00,118.45,118.49,118.35,118.38,86781.0,87.3987,87.4282,87.3249,87.3471,86781.0
2017-05-05 15:30:00,118.37,118.78,118.32,118.76,307605.0,87.3397,87.6422,87.3028,87.6274,307605.0
2017-05-08 09:30:00,118.51,118.94,118.29,118.5,118314.0,87.443,87.7603,87.2806,87.4356,118314.0
2017-05-08 10:00:00,118.5,118.57,118.07,118.43,155389.0,87.4356,87.4872,87.1183,87.3839,155389.0
2017-05-08 10:30:00,118.41,118.56,118.35,118.46,71102.0,87.3692,87.4799,87.3249,87.4061,71102.0
2017-05-08 11:00:00,118.47,118.51,118.12,118.26,38636.0,87.4135,87.443,87.1552,87.2585,38636.0
2017-05-08 11:30:00,118.29,118.33,118.09,118.22,42980.0,87.2806,87.3102,87.1331,87.229,42980.0
2017-05-08 12:00:00,118.21,118.25,118.05,118.05,46441.0,87.2216,87.2511,87.1036,87.1036,46441.0
2017-05-08 12:30:00,118.03,118.08,117.65,117.72,64068.0,87.0888,87.1257,86.8084,86.8601,64068.0
2017-05-08 13:00:00,117.71,117.8,117.37,117.43,52501.0,86.8527,86.9191,86.6018,86.6461,52501.0
2017-05-08 13:30:00,117.4,117.72,117.4,117.59,36717.0,86.624,86.8601,86.624,86.7641,36717.0
2017-05-08 14:00:00,117.59,117.6,117.45,117.56,48413.0,86.7641,86.7715,86.6609,86.742,48413.0
2017-05-08 14:30:00,117.55,117.57,117.13,117.13,47059.0,86.7346,86.7494,86.4247,86.4247,47059.0
2017-05-08 15:00:00,117.14,117.15,116.75,116.82,198860.0,86.4321,86.4395,86.1444,86.196,198860.0
2017-05-08 15:30:00,116.82,117.22,116.68,117.11,366716.0,86.196,86.4911,86.0927,86.41,366716.0
2017-05-09 09:30:00,116.83,117.4,116.55,117.4,218293.0,86.2034,86.624,85.9968,86.624,218293.0
2017-05-09 10:00:00,117.46,118.02,117.27,117.77,131451.0,86.6682,87.0814,86.528,86.897,131451.0
2017-05-09 10:30:00,117.78,117.82,117.08,117.27,100577.0,86.9043,86.9339,86.3878,86.528,100577.0
2017-05-09 11:00:00,117.31,117.84,117.3,117.7,36593.0,86.5576,86.9486,86.5502,86.8453,36593.0
2017-05-09 11:30:00,117.67,118.0,117.67,117.99,38498.0,86.8232,87.0667,86.8232,87.0593,38498.0
2017-05-09 12:00:00,117.99,118.22,117.82,117.83,95299.0,87.0593,87.229,86.9339,86.9412,95299.0
2017-05-09 12:30:00,117.84,117.99,117.81,117.94,35563.0,86.9486,87.0593,86.9265,87.0224,35563.0
2017-05-09 13:00:00,117.9,118.29,117.89,118.04,42838.0,86.9929,87.2806,86.9855,87.0962,42838.0
2017-05-09 13:30:00,118.05,118.21,118.02,118.09,44811.0,87.1036,87.2216,87.0814,87.1331,44811.0
2017-05-09 14:00:00,118.09,118.11,117.74,117.74,57474.0,87.1331,87.1478,86.8748,86.8748,57474.0
2017-05-09 14:30:00,117.73,117.87,117.7,117.84,55503.0,86.8674,86.9707,86.8453,86.9486,55503.0
2017-05-09 15:00:00,117.84,117.9,117.76,117.89,69570.0,86.9486,86.9929,86.8896,86.9855,69570.0
2017-05-09 15:30:00,117.88,117.9,117.43,117.64,188626.0,86.9781,86.9929,86.6461,86.801,188626.0
2017-05-10 09:30:00,117.5,117.54,116.34,116.35,83416.0,86.6977,86.7273,85.8418,85.8492,83416.0
2017-05-10 10:00:00,116.41,117.15,116.17,116.74,72963.0,85.8935,86.4395,85.7164,86.137,72963.0
2017-05-10 10:30:00,116.73,116.79,116.48,116.58,40030.0,86.1296,86.1739,85.9451,86.0189,40030.0
2017-05-10 11:00:00,116.56,116.81,116.51,116.76,63310.0,86.0042,86.1886,85.9673,86.1517,63310.0
2017-05-10 11:30:00,116.76,116.97,116.65,116.65,31558.0,86.1517,86.3067,86.0706,86.0706,31558.0
2017-05-10 12:00:00,116.64,116.67,116.51,116.51,21595.0,86.0632,86.0853,85.9673,85.9673,21595.0
2017-05-10 12:30:00,116.5,116.77,116.5,116.77,34131.0,85.9599,86.1591,85.9599,86.1591,34131.0
2017-05-10 13:00:00,116.78,116.88,116.58,116.59,32659.0,86.1665,86.2403,86.0189,86.0263,32659.0
2017-05-10 13:30:00,116.57,116.88,116.55,116.88,41415.0,86.0115,86.2403,85.9968,86.2403,41415.0
2017-05-10 14:00:00,116.84,117.02,116.81,116.86,41721.0,86.2108,86.3436,86.1886,86.2255,41721.0
2017-05-10 14:30:00,116.88,117.0,116.81,116.84,48393.0,86.2403,86.3288,86.1886,86.2108,48393.0
2017-05-10 15:00:00,116.84,116.95,116.64,116.66,68803.0,86.2108,86.2919,86.0632,86.0779,68803.0
2017-05-10 15:30:00,116.68,117.07,116.62,117.05,311196.0,86.0927,86.3805,86.0484,86.3657,311196.0
2017-05-11 09:30:00,116.75,116.83,115.9,116.08,77755.0,86.1444,86.2034,85.5172,85.65,77755.0
2017-05-11 10:00:00,116.1,116.46,115.45,115.57,86401.0,85.6647,85.9304,85.1851,85.2737,86401.0
2017-05-11 10:30:00,115.56,116.19,115.35,116.13,75480.0,85.2663,85.7312,85.1114,85.6869,75480.0
2017-05-11 11:00:00,116.14,116.49,116.08,116.26,62637.0,85.6943,85.9525,85.65,85.7828,62637.0
2017-05-11 11:30:00,116.27,116.3,115.86,115.93,42926.0,85.7902,85.8123,85.4877,85.5393,42926.0
2017-05-11 12:00:00,115.95,116.7,115.94,116.66,33898.0,85.5541,86.1075,85.5467,86.0779,33898.0
2017-05-11 12:30:00,116.65,116.76,116.49,116.57,38815.0,86.0706,86.1517,85.9525,86.0115,38815.0
2017-05-11 13:00:00,116.62,116.82,116.56,116.74,27859.0,86.0484,86.196,86.0042,86.137,27859.0
2017-05-11 13:30:00,116.72,116.89,116.71,116.84,32805.0,86.1222,86.2477,86.1148,86.2108,32805.0
2017-05-11 14:00:00,116.85,117.17,116.81,117.11,68831.0,86.2181,86.4543,86.1886,86.41,68831.0
2017-05-11 14:30:00,117.09,117.1,116.75,116.83,56566.0,86.3952,86.4026,86.1444,86.2034,56566.0
2017-05-11 15:00:00,116.85,116.98,116.71,116.83,85127.0,86.2181,86.3141,86.1148,86.2034,85127.0
2017-05-11 15:30:00,116.82,116.98,116.68,116.79,142622.0,86.196,86.3141,86.0927,86.1739,142622.0
2017-05-12 09:30:00,116.57,116.83,116.15,116.63,102116.0,86.0115,86.2034,85.7016,86.0558,102116.0
2017-05-12 10:00:00,116.66,116.91,116.08,116.33,53539.0,86.0779,86.2624,85.65,85.8345,53539.0
2017-05-12 10:30:00,116.35,116.72,116.23,116.7,49717.0,85.8492,86.1222,85.7607,86.1075,49717.0
2017-05-12 11:00:00,116.67,116.74,116.41,116.71,47375.0,86.0853,86.137,85.8935,86.1148,47375.0
2017-05-12 11:30:00,116.71,116.98,116.69,116.84,44852.0,86.1148,86.3141,86.1001,86.2108,44852.0
2017-05-12 12:00:00,116.78,116.87,116.52,116.63,33417.0,86.1665,86.2329,85.9746,86.0558,33417.0
2017-05-12 12:30:00,116.62,116.69,116.45,116.57,42310.0,86.0484,86.1001,85.923,86.0115,42310.0
2017-05-12 13:00:00,116.6,116.77,116.56,116.59,32435.0,86.0337,86.1591,86.0042,86.0263,32435.0
2017-05-12 13:30:00,116.59,116.63,116.47,116.49,45382.0,86.0263,86.0558,85.9378,85.9525,45382.0
2017-05-12 14:00:00,116.49,116.53,116.22,116.23,54507.0,85.9525,85.982,85.7533,85.7607,54507.0
2017-05-12 14:30:00,116.22,116.45,116.22,116.28,45408.0,85.7533,85.923,85.7533,85.7976,45408.0
2017-05-12 15:00:00,116.3,116.41,116.26,116.29,50246.0,85.8123,85.8935,85.7828,85.8049,50246.0
2017-05-12 15:30:00,116.26,116.37,116.17,116.17,244372.0,85.7828,85.864,85.7164,85.7164,244372.0
2017-05-15 09:30:00,116.31,116.82,116.25,116.43,81656.0,85.8197,86.196,85.7754,85.9082,81656.0
2017-05-15 10:00:00,116.43,116.94,116.43,116.72,47393.0,85.9082,86.2845,85.9082,86.1222,47393.0
2017-05-15 10:30:00,116.7,117.23,116.61,117.05,66961.0,86.1075,86.4985,86.0411,86.3657,66961.0
2017-05-15 11:00:00,117.03,117.25,116.88,117.25,39903.0,86.351,86.5133,86.2403,86.5133,39903.0
2017-05-15 11:30:00,117.27,117.5,116.84,117.49,390985.0,86.528,86.6977,86.2108,86.6904,390985.0
2017-05-15 12:00:00,117.46,117.97,117.43,117.89,68942.0,86.6682,87.0445,86.6461,86.9855,68942.0
2017-05-15 12:30:00,117.9,117.94,117.69,117.7,48291.0,86.9929,87.0224,86.8379,86.8453,48291.0
2017-05-15 13:00:00,117.69,117.75,117.49,117.66,50327.0,86.8379,86.8822,86.6904,86.8158,50327.0
2017-05-15 13:30:00,117.69,117.72,117.55,117.57,38153.0,86.8379,86.8601,86.7346,86.7494,38153.0
2017-05-15 14:00:00,117.59,117.61,117.43,117.44,32608.0,86.7641,86.7789,86.6461,86.6535,32608.0
2017-05-15 14:30:00,117.45,117.56,117.37,117.45,49547.0,86.6609,86.742,86.6018,86.6609,49547.0
2017-05-15 15:00:00,117.46,117.5,117.36,117.38,87668.0,86.6682,86.6977,86.5944,86.6092,87668.0
2017-05-15 15:30:00,117.39,117.53,117.24,117.25,235180.0,86.6166,86.7199,86.5059,86.5133,235180.0
2017-05-16 09:30:00,117.25,117.67,116.68,117.23,150847.0,86.5133,86.8232,86.0927,86.4985,150847.0
2017-05-16 10:00:00,117.23,117.37,116.73,116.82,41218.0,86.4985,86.6018,86.1296,86.196,41218.0
2017-05-16 10:30:00,116.83,117.01,116.62,116.66,43613.0,86.2034,86.3362,86.0484,86.0779,43613.0
2017-05-16 11:00:00,116.64,116.9,116.58,116.8,139342.0,86.0632,86.255,86.0189,86.1812,139342.0
2017-05-16 11:30:00,116.72,116.98,116.7,116.93,20657.0,86.1222,86.3141,86.1075,86.2772,20657.0
2017-05-16 12:00:00,116.93,116.94,116.73,116.75,46685.0,86.2772,86.2845,86.1296,86.1444,46685.0
2017-05-16 12:30:00,116.74,116.84,116.69,116.71,43765.0,86.137,86.2108,86.1001,86.1148,43765.0
2017-05-16 13:00:00,116.7,116.8,116.6,116.64,50564.0,86.1075,86.1812,86.0337,86.0632,50564.0
2017-05-16 13:30:00,116.65,116.8,116.62,116.69,30411.0,86.0706,86.1812,86.0484,86.1001,30411.0
2017-05-16 14:00:00,116.68,116.76,116.64,116.73,56258.0,86.0927,86.1517,86.0632,86.1296,56258.0
2017-05-16 14:30:00,116.74,116.8,116.69,116.76,39497.0,86.137,86.1812,86.1001,86.1517,39497.0
2017-05-16 15:00:00,116.77,116.82,116.69,116.78,54507.0,86.1591,86.196,86.1001,86.1665,54507.0
2017-05-16 15:30:00,116.78,116.81,116.65,116.69,189915.0,86.1665,86.1886,86.0706,86.1001,189915.0
2017-05-17 09:30:00,115.81,116.25,115.38,115.99,171959.0,85.4508,85.7754,85.1335,85.5836,171959.0
2017-05-17 10:00:00,115.98,116.23,115.61,115.94,110878.0,85.5762,85.7607,85.3032,85.5467,110878.0
2017-05-17 10:30:00,115.92,115.98,115.43,115.47,39455.0,85.5319,85.5762,85.1704,85.1999,39455.0
2017-05-17 11:00:00,115.42,115.79,115.35,115.72,44957.0,85.163,85.436,85.1114,85.3844,44957.0
2017-05-17 11:30:00,115.72,115.96,115.52,115.87,32105.0,85.3844,85.5614,85.2368,85.495,32105.0
2017-05-17 12:00:00,115.85,115.88,115.51,115.57,52154.0,85.4803,85.5024,85.2294,85.2737,52154.0
2017-05-17 12:30:00,115.56,115.97,115.4,115.92,34841.0,85.2663,85.5688,85.1483,85.5319,34841.0
2017-05-17 13:00:00,115.92,115.92,115.43,115.49,81125.0,85.5319,85.5319,85.1704,85.2147,81125.0
2017-05-17 13:30:00,115.45,115.6,115.24,115.34,41749.0,85.1851,85.2958,85.0302,85.104,41749.0
2017-05-17 14:00:00,115.32,115.46,114.98,115.11,84658.0,85.0892,85.1925,84.8384,84.9343,84658.0
2017-05-17 14:30:00,115.11,115.36,114.88,115.31,81409.0,84.9343,85.1187,84.7646,85.0818,81409.0
2017-05-17 15:00:00,115.26,115.52,115.05,115.25,74405.0,85.045,85.2368,84.89,85.0376,74405.0
2017-05-17 15:30:00,115.22,115.46,114.91,115.12,268885.0,85.0154,85.1925,84.7867,84.9417,268885.0
2017-05-18 09:30:00,115.41,116.14,115.23,115.83,108492.0,85.1556,85.6943,85.0228,85.4655,108492.0
2017-05-18 10:00:00,115.85,116.1,115.46,115.89,78092.0,85.4803,85.6647,85.1925,85.5098,78092.0
2017-05-18 10:30:00,115.88,116.0,115.57,115.87,53600.0,85.5024,85.591,85.2737,85.495,53600.0
2017-05-18 11:00:00,115.9,116.17,115.7,115.72,60093.0,85.5172,85.7164,85.3696,85.3844,60093.0
2017-05-18 11:30:00,115.69,115.75,115.3,115.4,34317.0,85.3622,85.4065,85.0745,85.1483,34317.0
2017-05-18 12:00:00,115.45,115.61,115.33,115.47,44918.0,85.1851,85.3032,85.0966,85.1999,44918.0
2017-05-18 12:30:00,115.5,115.72,115.33,115.68,56292.0,85.222,85.3844,85.0966,85.3549,56292.0
2017-05-18 13:00:00,115.67,115.69,115.35,115.59,44942.0,85.3475,85.3622,85.1114,85.2884,44942.0
2017-05-18 13:30:00,115.56,116.06,115.45,115.91,53983.0,85.2663,85.6352,85.1851,85.5246,53983.0
2017-05-18 14:00:00,115.94,116.41,115.9,116.16,98382.0,85.5467,85.8935,85.5172,85.709,98382.0
2017-05-18 14:30:00,116.2,116.31,116.01,116.08,102943.0,85.7385,85.8197,85.5983,85.65,102943.0
2017-05-18 15:00:00,116.08,116.34,116.04,116.13,153758.0,85.65,85.8418,85.6205,85.6869,153758.0
2017-05-18 15:30:00,116.13,116.19,115.72,115.77,189728.0,85.6869,85.7312,85.3844,85.4213,189728.0
2017-05-19 09:30:00,116.18,116.61,115.43,116.53,247992.0,85.7238,86.0411,85.1704,85.982,247992.0
2017-05-19 10:00:00,116.55,116.72,116.33,116.59,53349.0,85.9968,86.1222,85.8345,86.0263,53349.0
2017-05-19 10:30:00,116.57,116.69,116.41,116.56,82015.0,86.0115,86.1001,85.8935,86.0042,82015.0
2017-05-19 11:00:00,116.56,116.99,116.49,116.98,26354.0,86.0042,86.3214,85.9525,86.3141,26354.0
2017-05-19 11:30:00,116.98,116.98,116.59,116.7,45332.0,86.3141,86.3141,86.0263,86.1075,45332.0
2017-05-19 12:00:00,116.7,116.95,116.65,116.78,55647.0,86.1075,86.2919,86.0706,86.1665,55647.0
2017-05-19 12:30:00,116.79,117.0,116.75,116.9,37161.0,86.1739,86.3288,86.1444,86.255,37161.0
2017-05-19 13:00:00,116.9,116.91,116.56,116.78,70827.0,86.255,86.2624,86.0042,86.1665,70827.0
2017-05-19 13:30:00,116.77,116.77,116.45,116.69,98505.0,86.1591,86.1591,85.923,86.1001,98505.0
2017-05-19 14:00:00,116.72,116.89,116.59,116.84,49041.0,86.1222,86.2477,86.0263,86.2108,49041.0
2017-05-19 14:30:00,116.82,116.99,116.75,116.81,61170.0,86.196,86.3214,86.1444,86.1886,61170.0
2017-05-19 15:00:00,116.83,116.91,116.62,116.69,120284.0,86.2034,86.2624,86.0484,86.1001,120284.0
2017-05-19 15:30:00,116.66,116.93,116.57,116.83,253556.0,86.0779,86.2772,86.0115,86.2034,253556.0
2017-05-22 09:30:00,117.37,117.43,116.97,117.3,67435.0,86.6018,86.6461,86.3067,86.5502,67435.0
2017-05-22 10:00:00,117.27,117.48,117.11,117.28,56605.0,86.528,86.683,86.41,86.5354,56605.0
2017-05-22 10:30:00,117.29,117.29,116.64,116.9,63424.0,86.5428,86.5428,86.0632,86.255,63424.0
2017-05-22 11:00:00,116.88,116.95,116.41,116.91,74343.0,86.2403,86.2919,85.8935,86.2624,74343.0
2017-05-22 11:30:00,116.92,117.1,116.89,117.07,51938.0,86.2698,86.4026,86.2477,86.3805,51938.0
2017-05-22 12:00:00,117.07,117.48,117.07,117.26,38717.0,86.3805,86.683,86.3805,86.5207,38717.0
2017-05-22 12:30:00,117.27,117.38,117.17,117.18,34585.0,86.528,86.6092,86.4543,86.4616,34585.0
2017-05-22 13:00:00,117.16,117.31,117.09,117.31,42773.0,86.4469,86.5576,86.3952,86.5576,42773.0
2017-05-22 13:30:00,117.29,117.3,117.07,117.08,44834.0,86.5428,86.5502,86.3805,86.3878,44834.0
2017-05-22 14:00:00,117.08,117.19,116.92,116.96,53029.0,86.3878,86.469,86.2698,86.2993,53029.0
2017-05-22 14:30:00,116.95,117.14,116.92,117.0,47761.0,86.2919,86.4321,86.2698,86.3288,47761.0
2017-05-22 15:00:00,117.0,117.16,116.97,117.06,57037.0,86.3288,86.4469,86.3067,86.3731,57037.0
2017-05-22 15:30:00,117.06,117.2,116.83,116.91,233089.0,86.3731,86.4764,86.2034,86.2624,233089.0
2017-05-23 09:30:00,117.0,117.02,116.35,116.65,48197.0,86.3288,86.3436,85.8492,86.0706,48197.0
2017-05-23 10:00:00,116.65,117.22,116.57,117.22,42472.0,86.0706,86.4911,86.0115,86.4911,42472.0
2017-05-23 10:30:00,117.18,117.42,117.15,117.18,31702.0,86.4616,86.6387,86.4395,86.4616,31702.0
2017-05-23 11:00:00,117.16,118.01,117.14,117.93,95920.0,86.4469,87.074,86.4321,87.015,95920.0
2017-05-23 11:30:00,117.91,118.1,117.81,117.92,36183.0,87.0003,87.1405,86.9265,87.0076,36183.0
2017-05-23 12:00:00,117.95,118.0,117.76,117.84,31766.0,87.0298,87.0667,86.8896,86.9486,31766.0
2017-05-23 12:30:00,117.81,118.0,117.8,117.98,20671.0,86.9265,87.0667,86.9191,87.0519,20671.0
2017-05-23 13:00:00,117.98,118.24,117.9,118.21,42056.0,87.0519,87.2438,86.9929,87.2216,42056.0
2017-05-23 13:30:00,118.19,118.23,118.09,118.17,36743.0,87.2069,87.2364,87.1331,87.1921,36743.0
2017-05-23 14:00:00,118.16,118.24,117.95,117.96,36679.0,87.1847,87.2438,87.0298,87.0372,36679.0
2017-05-23 14:30:00,117.95,118.48,117.92,118.27,93412.0,87.0298,87.4208,87.0076,87.2659,93412.0
2017-05-23 15:00:00,118.27,118.39,118.12,118.12,52129.0,87.2659,87.3544,87.1552,87.1552,52129.0
2017-05-23 15:30:00,118.13,118.27,118.06,118.2,146614.0,87.1626,87.2659,87.1109,87.2142,146614.0
2017-05-24 09:30:00,118.23,118.42,117.48,117.68,98638.0,87.2364,87.3766,86.683,86.8306,98638.0
2017-05-24 10:00:00,117.76,118.05,117.47,118.04,55181.0,86.8896,87.1036,86.6756,87.0962,55181.0
2017-05-24 10:30:00,118.05,118.25,118.02,118.19,22902.0,87.1036,87.2511,87.0814,87.2069,22902.0
2017-05-24 11:00:00,118.22,118.23,117.7,117.94,45151.0,87.229,87.2364,86.8453,87.0224,45151.0
2017-05-24 11:30:00,118.02,118.04,117.61,117.75,68806.0,87.0814,87.0962,86.7789,86.8822,68806.0
2017-05-24 12:00:00,117.75,117.77,117.57,117.77,39877.0,86.8822,86.897,86.7494,86.897,39877.0
2017-05-24 12:30:00,117.76,117.89,117.7,117.79,39970.0,86.8896,86.9855,86.8453,86.9117,39970.0
2017-05-24 13:00:00,117.78,117.86,117.7,117.84,16687.0,86.9043,86.9634,86.8453,86.9486,16687.0
2017-05-24 13:30:00,117.86,117.86,117.69,117.72,24899.0,86.9634,86.9634,86.8379,86.8601,24899.0
2017-05-24 14:00:00,117.8,117.93,117.58,117.81,36444.0,86.9191,87.015,86.7568,86.9265,36444.0
2017-05-24 14:30:00,117.78,117.87,117.57,117.59,32742.0,86.9043,86.9707,86.7494,86.7641,32742.0
2017-05-24 15:00:00,117.6,117.7,117.43,117.66,53089.0,86.7715,86.8453,86.6461,86.8158,53089.0
2017-05-24 15:30:00,117.68,117.88,117.6,117.76,141266.0,86.8306,86.9781,86.7715,86.8896,141266.0
2017-05-25 09:30:00,117.71,117.93,117.31,117.78,59794.0,86.8527,87.015,86.5576,86.9043,59794.0
2017-05-25 10:00:00,117.74,118.09,117.63,118.09,30902.0,86.8748,87.1331,86.7937,87.1331,30902.0
2017-05-25 10:30:00,118.09,118.14,117.83,117.93,77497.0,87.1331,87.17,86.9412,87.015,77497.0
2017-05-25 11:00:00,117.97,118.23,117.87,117.92,46023.0,87.0445,87.2364,86.9707,87.0076,46023.0
2017-05-25 11:30:00,117.93,118.04,117.6,117.62,43693.0,87.015,87.0962,86.7715,86.7863,43693.0
2017-05-25 12:00:00,117.63,117.86,117.49,117.82,48502.0,86.7937,86.9634,86.6904,86.9339,48502.0
2017-05-25 12:30:00,117.79,118.05,117.78,117.95,48871.0,86.9117,87.1036,86.9043,87.0298,48871.0
2017-05-25 13:00:00,117.97,118.03,117.84,117.97,34816.0,87.0445,87.0888,86.9486,87.0445,34816.0
2017-05-25 13:30:00,117.98,118.02,117.72,117.99,117922.0,87.0519,87.0814,86.8601,87.0593,117922.0
2017-05-25 14:00:00,117.97,118.32,117.97,118.24,57412.0,87.0445,87.3028,87.0445,87.2438,57412.0
2017-05-25 14:30:00,118.23,118.39,118.16,118.26,47998.0,87.2364,87.3544,87.1847,87.2585,47998.0
2017-05-25 15:00:00,118.28,118.3,117.9,117.9,76228.0,87.2733,87.288,86.9929,86.9929,76228.0
2017-05-25 15:30:00,117.95,118.26,117.94,118.07,183978.0,87.0298,87.2585,87.0224,87.1183,183978.0
2017-05-26 09:30:00,118.18,118.44,117.83,118.43,52857.0,87.1995,87.3913,86.9412,87.3839,52857.0
2017-05-26 10:00:00,118.43,118.43,117.98,118.04,31403.0,87.3839,87.3839,87.0519,87.0962,31403.0
2017-05-26 10:30:00,118.06,118.21,117.82,117.84,24081.0,87.1109,87.2216,86.9339,86.9486,24081.0
2017-05-26 11:00:00,117.83,117.89,117.56,117.57,31368.0,86.9412,86.9855,86.742,86.7494,31368.0
2017-05-26 11:30:00,117.61,117.79,117.57,117.72,22805.0,86.7789,86.9117,86.7494,86.8601,22805.0
2017-05-26 12:00:00,117.74,118.02,117.64,117.99,21208.0,86.8748,87.0814,86.801,87.0593,21208.0
2017-05-26 12:30:00,118.0,118.04,117.92,118.01,18338.0,87.0667,87.0962,87.0076,87.074,18338.0
2017-05-26 13:00:00,117.98,118.18,117.93,118.12,17951.0,87.0519,87.1995,87.015,87.1552,17951.0
2017-05-26 13:30:00,118.12,118.2,118.05,118.09,23934.0,87.1552,87.2142,87.1036,87.1331,23934.0
2017-05-26 14:00:00,118.11,118.25,118.07,118.15,32195.0,87.1478,87.2511,87.1183,87.1773,32195.0
2017-05-26 14:30:00,118.15,118.26,118.07,118.22,29133.0,87.1773,87.2585,87.1183,87.229,29133.0
2017-05-26 15:00:00,118.22,118.29,118.02,118.02,82858.0,87.229,87.2806,87.0814,87.0814,82858.0
2017-05-26 15:30:00,118.02,118.13,117.89,117.97,133175.0,87.0814,87.1626,86.9855,87.0445,133175.0
2017-05-30 09:30:00,117.42,117.81,116.92,117.22,88475.0,86.6387,86.9265,86.2698,86.4911,88475.0
2017-05-30 10:00:00,117.21,117.25,116.73,116.84,112023.0,86.4838,86.5133,86.1296,86.2108,112023.0
2017-05-30 10:30:00,116.84,117.05,116.67,116.96,34339.0,86.2108,86.3657,86.0853,86.2993,34339.0
2017-05-30 11:00:00,116.96,117.05,116.7,116.82,44333.0,86.2993,86.3657,86.1075,86.196,44333.0
2017-05-30 11:30:00,116.83,117.11,116.83,116.99,79378.0,86.2034,86.41,86.2034,86.3214,79378.0
2017-05-30 12:00:00,117.0,117.2,116.88,117.09,36709.0,86.3288,86.4764,86.2403,86.3952,36709.0
2017-05-30 12:30:00,117.09,117.31,117.07,117.13,49111.0,86.3952,86.5576,86.3805,86.4247,49111.0
2017-05-30 13:00:00,117.16,117.34,117.14,117.29,17478.0,86.4469,86.5797,86.4321,86.5428,17478.0
2017-05-30 13:30:00,117.3,117.35,117.22,117.28,21305.0,86.5502,86.5871,86.4911,86.5354,21305.0
2017-05-30 14:00:00,117.23,117.42,117.2,117.27,46802.0,86.4985,86.6387,86.4764,86.528,46802.0
2017-05-30 14:30:00,117.27,117.42,117.26,117.4,27172.0,86.528,86.6387,86.5207,86.624,27172.0
2017-05-30 15:00:00,117.44,117.55,117.34,117.38,46854.0,86.6535,86.7346,86.5797,86.6092,46854.0
2017-05-30 15:30:00,117.38,117.38,117.14,117.2,93739.0,86.6092,86.6092,86.4321,86.4764,93739.0
2017-05-31 09:30:00,117.5,117.5,116.74,116.86,68933.0,86.6977,86.6977,86.137,86.2255,68933.0
2017-05-31 10:00:00,116.88,117.02,116.64,116.73,77158.0,86.2403,86.3436,86.0632,86.1296,77158.0
2017-05-31 10:30:00,116.75,117.35,116.67,117.35,18002.0,86.1444,86.5871,86.0853,86.5871,18002.0
2017-05-31 11:00:00,117.3,117.35,116.94,117.01,39156.0,86.5502,86.5871,86.2845,86.3362,39156.0
2017-05-31 11:30:00,116.98,117.09,116.73,116.81,47023.0,86.3141,86.3952,86.1296,86.1886,47023.0
2017-05-31 12:00:00,116.83,117.1,116.83,116.98,53997.0,86.2034,86.4026,86.2034,86.3141,53997.0
2017-05-31 12:30:00,116.98,117.06,116.91,116.97,25805.0,86.3141,86.3731,86.2624,86.3067,25805.0
2017-05-31 13:00:00,116.97,117.01,116.82,116.83,12450.0,86.3067,86.3362,86.196,86.2034,12450.0
2017-05-31 13:30:00,116.84,116.9,116.55,116.71,17630.0,86.2108,86.255,85.9968,86.1148,17630.0
2017-05-31 14:00:00,116.75,116.75,116.55,116.7,19353.0,86.1444,86.1444,85.9968,86.1075,19353.0
2017-05-31 14:30:00,116.68,116.95,116.65,116.68,44412.0,86.0927,86.2919,86.0706,86.0927,44412.0
2017-05-31 15:00:00,116.6,117.01,116.6,116.98,35510.0,86.0337,86.3362,86.0337,86.3141,35510.0
2017-05-31 15:30:00,116.98,117.37,116.96,117.29,141501.0,86.3141,86.6018,86.2993,86.5428,141501.0
2017-06-01 09:30:00,117.53,117.68,116.81,116.93,87406.0,86.7199,86.8306,86.1886,86.2772,87406.0
2017-06-01 10:00:00,116.91,117.5,116.81,117.42,92271.0,86.2624,86.6977,86.1886,86.6387,92271.0
2017-06-01 10:30:00,117.39,117.58,117.17,117.25,69563.0,86.6166,86.7568,86.4543,86.5133,69563.0
2017-06-01 11:00:00,117.21,117.24,117.02,117.07,39050.0,86.4838,86.5059,86.3436,86.3805,39050.0
2017-06-01 11:30:00,117.07,117.7,117.06,117.41,62786.0,86.3805,86.8453,86.3731,86.6313,62786.0
2017-06-01 12:00:00,117.42,117.61,117.3,117.31,29465.0,86.6387,86.7789,86.5502,86.5576,29465.0
2017-06-01 12:30:00,117.3,117.45,117.26,117.45,49096.0,86.5502,86.6609,86.5207,86.6609,49096.0
2017-06-01 13:00:00,117.45,117.67,117.42,117.52,37814.0,86.6609,86.8232,86.6387,86.7125,37814.0
2017-06-01 13:30:00,117.55,117.73,117.38,117.47,32359.0,86.7346,86.8674,86.6092,86.6756,32359.0
2017-06-01 14:00:00,117.45,117.57,117.29,117.52,67667.0,86.6609,86.7494,86.5428,86.7125,67667.0
2017-06-01 14:30:00,117.51,117.55,117.36,117.36,27595.0,86.7051,86.7346,86.5944,86.5944,27595.0
2017-06-01 15:00:00,117.37,117.42,117.29,117.38,36080.0,86.6018,86.6387,86.5428,86.6092,36080.0
2017-06-01 15:30:00,117.39,117.82,117.38,117.82,139250.0,86.6166,86.9339,86.6092,86.9339,139250.0
2017-06-02 09:30:00,117.62,118.05,116.94,117.17,122254.0,86.7863,87.1036,86.2845,86.4543,122254.0
2017-06-02 10:00:00,117.21,117.66,117.11,117.36,74291.0,86.4838,86.8158,86.41,86.5944,74291.0
2017-06-02 10:30:00,117.34,117.34,117.03,117.1,43820.0,86.5797,86.5797,86.351,86.4026,43820.0
2017-06-02 11:00:00,117.09,117.29,116.88,117.0,56252.0,86.3952,86.5428,86.2403,86.3288,56252.0
2017-06-02 11:30:00,117.01,117.14,116.94,117.08,35579.0,86.3362,86.4321,86.2845,86.3878,35579.0
2017-06-02 12:00:00,117.03,117.05,116.82,116.88,30586.0,86.351,86.3657,86.196,86.2403,30586.0
2017-06-02 12:30:00,116.85,116.91,116.78,116.81,23746.0,86.2181,86.2624,86.1665,86.1886,23746.0
2017-06-02 13:00:00,116.83,117.01,116.77,117.0,35330.0,86.2034,86.3362,86.1591,86.3288,35330.0
2017-06-02 13:30:00,116.97,117.19,116.95,117.05,34377.0,86.3067,86.469,86.2919,86.3657,34377.0
2017-06-02 14:00:00,117.05,117.07,116.72,116.72,33922.0,86.3657,86.3805,86.1222,86.1222,33922.0
2017-06-02 14:30:00,116.76,116.91,116.62,116.9,60514.0,86.1517,86.2624,86.0484,86.255,60514.0
2017-06-02 15:00:00,116.83,117.19,116.83,117.09,47435.0,86.2034,86.469,86.2034,86.3952,47435.0
2017-06-02 15:30:00,117.08,117.13,116.82,116.93,165105.0,86.3878,86.4247,86.196,86.2772,165105.0
2017-06-05 09:30:00,116.63,118.11,116.63,118.03,105212.0,86.0558,87.1478,86.0558,87.0888,105212.0
2017-06-05 10:00:00,117.98,118.14,117.77,117.81,40115.0,87.0519,87.17,86.897,86.9265,40115.0
2017-06-05 10:30:00,117.79,117.81,117.64,117.8,78780.0,86.9117,86.9265,86.801,86.9191,78780.0
2017-06-05 11:00:00,117.79,118.1,117.74,118.01,73325.0,86.9117,87.1405,86.8748,87.074,73325.0
2017-06-05 11:30:00,118.0,118.18,117.82,118.06,42177.0,87.0667,87.1995,86.9339,87.1109,42177.0
2017-06-05 12:00:00,118.06,118.22,117.79,118.17,79329.0,87.1109,87.229,86.9117,87.1921,79329.0
2017-06-05 12:30:00,118.2,118.27,117.99,118.18,33241.0,87.2142,87.2659,87.0593,87.1995,33241.0
2017-06-05 13:00:00,118.19,118.38,118.19,118.38,20223.0,87.2069,87.3471,87.2069,87.3471,20223.0
2017-06-05 13:30:00,118.36,118.4,118.08,118.38,51411.0,87.3323,87.3618,87.1257,87.3471,51411.0
2017-06-05 14:00:00,118.37,118.5,118.26,118.34,65702.0,87.3397,87.4356,87.2585,87.3175,65702.0
2017-06-05 14:30:00,118.31,118.5,118.25,118.5,80850.0,87.2954,87.4356,87.2511,87.4356,80850.0
2017-06-05 15:00:00,118.5,118.5,118.35,118.44,69634.0,87.4356,87.4356,87.3249,87.3913,69634.0
2017-06-05 15:30:00,118.44,118.6,118.15,118.19,135437.0,87.3913,87.5094,87.1773,87.2069,135437.0
2017-06-06 09:30:00,118.03,118.13,117.8,117.8,75389.0,87.0888,87.1626,86.9191,86.9191,75389.0
2017-06-06 10:00:00,117.82,118.1,117.69,117.7,50423.0,86.9339,87.1405,86.8379,86.8453,50423.0
2017-06-06 10:30:00,117.71,117.73,117.22,117.28,69309.0,86.8527,86.8674,86.4911,86.5354,69309.0
2017-06-06 11:00:00,117.3,117.39,117.0,117.05,40478.0,86.5502,86.6166,86.3288,86.3657,40478.0
2017-06-06 11:30:00,117.07,117.22,117.05,117.2,48283.0,86.3805,86.4911,86.3657,86.4764,48283.0
2017-06-06 12:00:00,117.25,117.26,117.0,117.02,30983.0,86.5133,86.5207,86.3288,86.3436,30983.0
2017-06-06 12:30:00,117.03,117.06,116.92,116.99,48029.0,86.351,86.3731,86.2698,86.3214,48029.0
2017-06-06 13:00:00,117.02,117.06,116.87,116.88,33711.0,86.3436,86.3731,86.2329,86.2403,33711.0
2017-06-06 13:30:00,116.9,117.05,116.81,116.99,65452.0,86.255,86.3657,86.1886,86.3214,65452.0
2017-06-06 14:00:00,117.02,117.13,116.97,117.08,38738.0,86.3436,86.4247,86.3067,86.3878,38738.0
2017-06-06 14:30:00,117.1,117.26,117.07,117.12,39556.0,86.4026,86.5207,86.3805,86.4174,39556.0
2017-06-06 15:00:00,117.15,117.26,117.11,117.2,47409.0,86.4395,86.5207,86.41,86.4764,47409.0
2017-06-06 15:30:00,117.22,117.27,117.06,117.22,179469.0,86.4911,86.528,86.3731,86.4911,179469.0
2017-06-07 09:30:00,117.01,118.02,116.76,117.89,137387.0,86.8134,87.5627,86.6279,87.4663,137387.0
2017-06-07 10:00:00,117.93,118.2,117.88,117.92,73297.0,87.496,87.6963,87.4589,87.4885,73297.0
2017-06-07 10:30:00,117.92,118.36,117.88,118.26,44662.0,87.4885,87.815,87.4589,87.7408,44662.0
2017-06-07 11:00:00,118.27,118.34,118.0,118.15,104514.0,87.7482,87.8002,87.5479,87.6592,104514.0
2017-06-07 11:30:00,118.18,118.53,118.14,118.53,34199.0,87.6814,87.9411,87.6518,87.9411,34199.0
2017-06-07 12:00:00,118.52,118.85,118.48,118.85,68277.0,87.9337,88.1785,87.904,88.1785,68277.0
2017-06-07 12:30:00,118.82,119.0,118.78,118.97,38438.0,88.1563,88.2898,88.1266,88.2676,38438.0
2017-06-07 13:00:00,118.96,119.28,118.96,119.23,60659.0,88.2602,88.4976,88.2602,88.4605,60659.0
2017-06-07 13:30:00,119.23,119.6,119.09,119.53,88452.0,88.4605,88.735,88.3566,88.6831,88452.0
2017-06-07 14:00:00,119.54,119.74,119.53,119.72,38294.0,88.6905,88.8389,88.6831,88.824,38294.0
2017-06-07 14:30:00,119.75,119.98,119.75,119.88,59638.0,88.8463,89.0169,88.8463,88.9427,59638.0
2017-06-07 15:00:00,119.86,119.91,119.64,119.86,64461.0,88.9279,88.965,88.7647,88.9279,64461.0
2017-06-07 15:30:00,119.87,119.87,119.36,119.41,268597.0,88.9353,88.9353,88.5569,88.594,268597.0
2017-06-08 09:30:00,119.97,121.17,119.66,120.7,205390.0,89.0095,89.8998,88.7795,89.5511,205390.0
2017-06-08 10:00:00,120.74,121.55,120.56,121.48,135671.0,89.5808,90.1818,89.4472,90.1298,135671.0
2017-06-08 10:30:00,121.44,121.53,120.84,121.53,102058.0,90.1001,90.1669,89.655,90.1669,102058.0
2017-06-08 11:00:00,121.51,122.26,121.5,122.26,167727.0,90.1521,90.7085,90.1447,90.7085,167727.0
2017-06-08 11:30:00,122.21,122.22,121.73,121.79,121107.0,90.6714,90.6789,90.3153,90.3598,121107.0
2017-06-08 12:00:00,121.81,122.5,121.76,122.29,87539.0,90.3747,90.8866,90.3376,90.7308,87539.0
2017-06-08 12:30:00,122.26,122.41,122.07,122.34,58174.0,90.7085,90.8198,90.5676,90.7679,58174.0
2017-06-08 13:00:00,122.32,122.44,122.1,122.18,71020.0,90.753,90.8421,90.5898,90.6492,71020.0
2017-06-08 13:30:00,122.16,122.28,121.77,122.25,75922.0,90.6343,90.7234,90.345,90.7011,75922.0
2017-06-08 14:00:00,122.25,122.26,121.84,121.87,77347.0,90.7011,90.7085,90.3969,90.4192,77347.0
2017-06-08 14:30:00,121.84,122.0,121.76,121.87,91428.0,90.3969,90.5156,90.3376,90.4192,91428.0
2017-06-08 15:00:00,121.89,122.09,121.78,122.08,107802.0,90.434,90.5824,90.3524,90.575,107802.0
2017-06-08 15:30:00,122.07,122.37,122.06,122.3,229548.0,90.5676,90.7901,90.5601,90.7382,229548.0
2017-06-09 09:30:00,121.93,123.13,121.6,123.06,111268.0,90.4637,91.354,90.2189,91.3021,111268.0
2017-06-09 10:00:00,123.06,123.75,122.92,123.75,105802.0,91.3021,91.814,91.1982,91.814,105802.0
2017-06-09 10:30:00,123.75,124.03,123.59,123.7,133629.0,91.814,92.0217,91.6953,91.7769,133629.0
2017-06-09 11:00:00,123.71,123.92,123.68,123.85,84072.0,91.7843,91.9401,91.7621,91.8882,84072.0
2017-06-09 11:30:00,123.82,123.82,123.33,123.39,101075.0,91.8659,91.8659,91.5024,91.5469,101075.0
2017-06-09 12:00:00,123.41,123.72,123.39,123.56,50767.0,91.5618,91.7917,91.5469,91.673,50767.0
2017-06-09 12:30:00,123.57,123.58,123.28,123.44,74483.0,91.6805,91.6879,91.4653,91.584,74483.0
2017-06-09 13:00:00,123.47,123.65,123.32,123.65,76399.0,91.6063,91.7398,91.495,91.7398,76399.0
2017-06-09 13:30:00,123.65,123.76,123.34,123.36,71771.0,91.7398,91.8214,91.5098,91.5247,71771.0
2017-06-09 14:00:00,123.35,123.66,123.35,123.46,84544.0,91.5172,91.7472,91.5172,91.5988,84544.0
2017-06-09 14:30:00,123.46,123.59,123.36,123.44,109014.0,91.5988,91.6953,91.5247,91.584,109014.0
2017-06-09 15:00:00,123.45,124.26,123.42,124.26,132410.0,91.5914,92.1924,91.5692,92.1924,132410.0
2017-06-09 15:30:00,124.28,124.44,123.96,124.38,289137.0,92.2072,92.3259,91.9698,92.2814,289137.0
2017-06-12 09:30:00,124.42,125.94,124.36,124.96,219434.0,92.3111,93.4388,92.2666,92.7117,219434.0
2017-06-12 10:00:00,124.99,125.11,124.42,124.77,232065.0,92.734,92.823,92.3111,92.5708,232065.0
2017-06-12 10:30:00,124.74,125.13,124.53,125.09,95501.0,92.5485,92.8379,92.3927,92.8082,95501.0
2017-06-12 11:00:00,125.08,125.42,124.91,124.96,124143.0,92.8008,93.053,92.6746,92.7117,124143.0
2017-06-12 11:30:00,124.96,125.1,124.72,125.02,100170.0,92.7117,92.8156,92.5337,92.7563,100170.0
2017-06-12 12:00:00,125.02,125.33,124.93,125.21,84507.0,92.7563,92.9863,92.6895,92.8972,84507.0
2017-06-12 12:30:00,125.2,125.26,124.92,124.98,48930.0,92.8898,92.9343,92.6821,92.7266,48930.0
2017-06-12 13:00:00,125.0,125.25,124.94,125.2,73377.0,92.7414,92.9269,92.6969,92.8898,73377.0
2017-06-12 13:30:00,125.2,125.54,124.98,124.98,196479.0,92.8898,93.1421,92.7266,92.7266,196479.0
2017-06-12 14:00:00,124.96,125.48,124.86,124.97,132875.0,92.7117,93.0975,92.6376,92.7192,132875.0
2017-06-12 14:30:00,124.96,125.14,124.9,125.14,78536.0,92.7117,92.8453,92.6672,92.8453,78536.0
2017-06-12 15:00:00,125.13,125.41,125.0,125.37,107989.0,92.8379,93.0456,92.7414,93.0159,107989.0
2017-06-12 15:30:00,125.35,125.73,125.25,125.61,332443.0,93.0011,93.283,92.9269,93.194,332443.0
2017-06-13 09:30:00,125.8,126.45,125.58,125.89,176718.0,93.335,93.8172,93.1717,93.4017,176718.0
2017-06-13 10:00:00,125.89,126.25,125.81,126.17,78217.0,93.4017,93.6688,93.3424,93.6095,78217.0
2017-06-13 10:30:00,126.18,126.22,125.78,125.79,126235.0,93.6169,93.6466,93.3201,93.3275,126235.0
2017-06-13 11:00:00,125.8,126.0,125.79,125.91,88014.0,93.335,93.4834,93.3275,93.4166,88014.0
2017-06-13 11:30:00,125.95,126.01,125.88,125.93,69527.0,93.4463,93.4908,93.3943,93.4314,69527.0
2017-06-13 12:00:00,125.95,126.12,125.89,126.01,76212.0,93.4463,93.5724,93.4017,93.4908,76212.0
2017-06-13 12:30:00,126.0,126.13,125.95,126.12,56803.0,93.4834,93.5798,93.4463,93.5724,56803.0
2017-06-13 13:00:00,126.11,126.38,126.09,126.21,56375.0,93.565,93.7653,93.5501,93.6392,56375.0
2017-06-13 13:30:00,126.19,126.41,126.14,126.38,50662.0,93.6243,93.7875,93.5872,93.7653,50662.0
2017-06-13 14:00:00,126.33,126.41,125.97,126.01,101792.0,93.7282,93.7875,93.4611,93.4908,101792.0
2017-06-13 14:30:00,126.02,126.13,125.98,126.13,150951.0,93.4982,93.5798,93.4685,93.5798,150951.0
2017-06-13 15:00:00,126.1,126.27,125.97,126.26,90171.0,93.5575,93.6837,93.4611,93.6763,90171.0
2017-06-13 15:30:00,126.26,126.29,125.93,126.1,404680.0,93.6763,93.6985,93.4314,93.5575,404680.0
2017-06-14 09:30:00,125.55,126.13,125.11,125.71,161103.0,93.1495,93.5798,92.823,93.2682,161103.0
2017-06-14 10:00:00,125.72,125.86,125.6,125.85,102264.0,93.2756,93.3795,93.1866,93.3721,102264.0
2017-06-14 10:30:00,125.84,126.07,125.7,125.85,66727.0,93.3646,93.5353,93.2608,93.3721,66727.0
2017-06-14 11:00:00,125.83,126.12,125.81,126.03,48150.0,93.3572,93.5724,93.3424,93.5056,48150.0
2017-06-14 11:30:00,126.03,126.03,125.45,125.71,52807.0,93.5056,93.5056,93.0753,93.2682,52807.0
2017-06-14 12:00:00,125.7,125.92,125.58,125.85,46135.0,93.2608,93.424,93.1717,93.3721,46135.0
2017-06-14 12:30:00,125.88,126.16,125.88,126.09,30274.0,93.3943,93.6021,93.3943,93.5501,30274.0
2017-06-14 13:00:00,126.13,126.38,126.13,126.38,36524.0,93.5798,93.7653,93.5798,93.7653,36524.0
2017-06-14 13:30:00,126.37,126.81,126.31,126.71,53595.0,93.7579,94.0843,93.7134,94.0101,53595.0
2017-06-14 14:00:00,126.71,127.43,126.66,127.43,120878.0,94.0101,94.5443,93.973,94.5443,120878.0
2017-06-14 14:30:00,127.42,127.5,126.92,127.26,113795.0,94.5369,94.5963,94.1659,94.4182,113795.0
2017-06-14 15:00:00,127.26,127.66,127.06,127.53,102877.0,94.4182,94.715,94.2698,94.6185,102877.0
2017-06-14 15:30:00,127.54,127.56,127.1,127.32,230446.0,94.6259,94.6408,94.2995,94.4627,230446.0
2017-06-15 09:30:00,126.5,126.9,126.14,126.72,97777.0,93.8543,94.1511,93.5872,94.0175,97777.0
2017-06-15 10:00:00,126.75,126.76,126.14,126.44,71329.0,94.0398,94.0472,93.5872,93.8098,71329.0
2017-06-15 10:30:00,126.44,126.76,126.28,126.69,47015.0,93.8098,94.0472,93.6911,93.9953,47015.0
2017-06-15 11:00:00,126.67,126.82,126.54,126.59,55283.0,93.9804,94.0917,93.884,93.9211,55283.0
2017-06-15 11:30:00,126.64,126.76,126.37,126.51,74944.0,93.9582,94.0472,93.7579,93.8617,74944.0
2017-06-15 12:00:00,126.55,126.56,126.25,126.5,72524.0,93.8914,93.8988,93.6688,93.8543,72524.0
2017-06-15 12:30:00,126.48,126.82,126.47,126.58,66527.0,93.8395,94.0917,93.8321,93.9137,66527.0
2017-06-15 13:00:00,126.54,126.68,126.46,126.5,46988.0,93.884,93.9879,93.8246,93.8543,46988.0
2017-06-15 13:30:00,126.52,126.55,126.26,126.31,54313.0,93.8692,93.8914,93.6763,93.7134,54313.0
2017-06-15 14:00:00,126.34,126.39,126.21,126.32,61518.0,93.7356,93.7727,93.6392,93.7208,61518.0
2017-06-15 14:30:00,126.34,126.63,126.32,126.36,77479.0,93.7356,93.9508,93.7208,93.7504,77479.0
2017-06-15 15:00:00,126.38,126.74,126.35,126.64,106401.0,93.7653,94.0324,93.743,93.9582,106401.0
2017-06-15 15:30:00,126.64,126.84,126.53,126.78,212020.0,93.9582,94.1066,93.8766,94.0621,212020.0
2017-06-16 09:30:00,124.89,127.16,122.84,126.54,274735.0,92.6598,94.344,91.1388,93.884,274735.0
2017-06-16 10:00:00,126.51,126.78,126.23,126.45,29809.0,93.8617,94.0621,93.654,93.8172,29809.0
2017-06-16 10:30:00,126.44,126.66,126.28,126.32,35453.0,93.8098,93.973,93.6911,93.7208,35453.0
2017-06-16 11:00:00,126.37,126.43,126.16,126.42,45077.0,93.7579,93.8024,93.6021,93.795,45077.0
2017-06-16 11:30:00,126.46,126.6,126.38,126.49,45877.0,93.8246,93.9285,93.7653,93.8469,45877.0
2017-06-16 12:00:00,126.53,126.63,126.44,126.49,24379.0,93.8766,93.9508,93.8098,93.8469,24379.0
2017-06-16 12:30:00,126.5,126.52,126.32,126.33,27778.0,93.8543,93.8692,93.7208,93.7282,27778.0
2017-06-16 13:00:00,126.36,126.36,126.24,126.27,49446.0,93.7504,93.7504,93.6614,93.6837,49446.0
2017-06-16 13:30:00,126.27,126.32,126.2,126.28,39090.0,93.6837,93.7208,93.6317,93.6911,39090.0
2017-06-16 14:00:00,126.27,126.3,126.21,126.24,39311.0,93.6837,93.7059,93.6392,93.6614,39311.0
2017-06-16 14:30:00,126.24,126.4,126.19,126.37,54186.0,93.6614,93.7801,93.6243,93.7579,54186.0
2017-06-16 15:00:00,126.38,126.41,126.15,126.19,75886.0,93.7653,93.7875,93.5946,93.6243,75886.0
2017-06-16 15:30:00,126.2,126.22,126.03,126.18,141490.0,93.6317,93.6466,93.5056,93.6169,141490.0
2017-06-19 09:30:00,126.21,126.8,126.21,126.73,70557.0,93.6392,94.0769,93.6392,94.025,70557.0
2017-06-19 10:00:00,126.69,126.89,126.49,126.83,43746.0,93.9953,94.1437,93.8469,94.0992,43746.0
2017-06-19 10:30:00,126.84,127.19,126.84,127.14,56610.0,94.1066,94.3663,94.1066,94.3292,56610.0
2017-06-19 11:00:00,127.14,127.16,126.75,126.9,28994.0,94.3292,94.344,94.0398,94.1511,28994.0
2017-06-19 11:30:00,126.92,127.27,126.91,127.24,21951.0,94.1659,94.4256,94.1585,94.4033,21951.0
2017-06-19 12:00:00,127.26,127.35,127.23,127.3,21838.0,94.4182,94.485,94.3959,94.4479,21838.0
2017-06-19 12:30:00,127.31,127.48,127.31,127.4,19499.0,94.4553,94.5814,94.4553,94.5221,19499.0
2017-06-19 13:00:00,127.41,127.58,127.35,127.51,24664.0,94.5295,94.6556,94.485,94.6037,24664.0
2017-06-19 13:30:00,127.54,127.72,127.47,127.69,29717.0,94.6259,94.7595,94.574,94.7372,29717.0
2017-06-19 14:00:00,127.71,127.74,127.33,127.45,36386.0,94.7521,94.7743,94.4701,94.5592,36386.0
2017-06-19 14:30:00,127.44,127.56,127.28,127.3,28722.0,94.5517,94.6408,94.433,94.4479,28722.0
2017-06-19 15:00:00,127.32,127.59,127.32,127.37,40803.0,94.4627,94.663,94.4627,94.4998,40803.0
2017-06-19 15:30:00,127.37,127.54,127.3,127.44,103799.0,94.4998,94.6259,94.4479,94.5517,103799.0
2017-06-20 09:30:00,127.45,127.45,126.55,126.78,66498.0,94.5592,94.5592,93.8914,94.0621,66498.0
2017-06-20 10:00:00,126.79,127.15,126.78,126.81,63918.0,94.0695,94.3366,94.0621,94.0843,63918.0
2017-06-20 10:30:00,126.8,126.86,126.36,126.51,69545.0,94.0769,94.1214,93.7504,93.8617,69545.0
2017-06-20 11:00:00,126.55,126.65,126.28,126.55,66156.0,93.8914,93.9656,93.6911,93.8914,66156.0
2017-06-20 11:30:00,126.54,126.93,126.51,126.65,43284.0,93.884,94.1733,93.8617,93.9656,43284.0
2017-06-20 12:00:00,126.64,126.64,126.34,126.37,40875.0,93.9582,93.9582,93.7356,93.7579,40875.0
2017-06-20 12:30:00,126.36,126.52,126.28,126.5,46095.0,93.7504,93.8692,93.6911,93.8543,46095.0
2017-06-20 13:00:00,126.51,126.59,126.5,126.52,62226.0,93.8617,93.9211,93.8543,93.8692,62226.0
2017-06-20 13:30:00,126.52,126.59,126.14,126.16,62730.0,93.8692,93.9211,93.5872,93.6021,62730.0
2017-06-20 14:00:00,126.15,126.28,125.8,125.82,65519.0,93.5946,93.6911,93.335,93.3498,65519.0
2017-06-20 14:30:00,125.8,126.36,125.79,126.31,86582.0,93.335,93.7504,93.3275,93.7134,86582.0
2017-06-20 15:00:00,126.31,126.33,126.05,126.25,73589.0,93.7134,93.7282,93.5204,93.6688,73589.0
2017-06-20 15:30:00,126.23,126.42,125.98,126.06,187340.0,93.654,93.795,93.4685,93.5279,187340.0
2017-06-21 09:30:00,126.71,126.71,125.35,125.71,65700.0,94.0101,94.0101,93.0011,93.2682,65700.0
2017-06-21 10:00:00,125.7,125.71,125.2,125.24,75077.0,93.2608,93.2682,92.8898,92.9195,75077.0
2017-06-21 10:30:00,125.27,125.5,125.16,125.44,67547.0,92.9417,93.1124,92.8601,93.0679,67547.0
2017-06-21 11:00:00,125.44,125.45,124.85,124.94,117960.0,93.0679,93.0753,92.6301,92.6969,117960.0
2017-06-21 11:30:00,124.94,125.02,124.83,124.96,42672.0,92.6969,92.7563,92.6153,92.7117,42672.0
2017-06-21 12:00:00,124.94,125.04,124.78,124.89,74908.0,92.6969,92.7711,92.5782,92.6598,74908.0
2017-06-21 12:30:00,124.9,124.97,124.77,124.77,70644.0,92.6672,92.7192,92.5708,92.5708,70644.0
2017-06-21 13:00:00,124.76,124.92,124.65,124.87,44277.0,92.5634,92.6821,92.4817,92.645,44277.0
2017-06-21 13:30:00,124.91,124.95,124.74,124.92,111831.0,92.6746,92.7043,92.5485,92.6821,111831.0
2017-06-21 14:00:00,124.92,124.95,124.73,124.77,77037.0,92.6821,92.7043,92.5411,92.5708,77037.0
2017-06-21 14:30:00,124.76,124.85,124.58,124.81,80888.0,92.5634,92.6301,92.4298,92.6005,80888.0
2017-06-21 15:00:00,124.8,124.83,124.48,124.66,87442.0,92.593,92.6153,92.3556,92.4892,87442.0
2017-06-21 15:30:00,124.65,124.96,124.55,124.9,332515.0,92.4817,92.7117,92.4076,92.6672,332515.0
2017-06-22 09:30:00,124.5,124.71,124.08,124.41,45956.0,92.3705,92.5263,92.0588,92.3037,45956.0
2017-06-22 10:00:00,124.45,124.72,124.34,124.66,29544.0,92.3334,92.5337,92.2517,92.4892,29544.0
2017-06-22 10:30:00,124.63,124.86,124.46,124.69,51398.0,92.4669,92.6376,92.3408,92.5114,51398.0
2017-06-22 11:00:00,124.66,124.74,124.52,124.74,25991.0,92.4892,92.5485,92.3853,92.5485,25991.0
2017-06-22 11:30:00,124.7,124.81,124.62,124.7,29958.0,92.5188,92.6005,92.4595,92.5188,29958.0
2017-06-22 12:00:00,124.71,124.71,124.4,124.49,46645.0,92.5263,92.5263,92.2963,92.363,46645.0
2017-06-22 12:30:00,124.5,124.51,124.37,124.42,25456.0,92.3705,92.3779,92.274,92.3111,25456.0
2017-06-22 13:00:00,124.44,124.46,124.36,124.44,22929.0,92.3259,92.3408,92.2666,92.3259,22929.0
2017-06-22 13:30:00,124.4,124.49,124.35,124.45,22630.0,92.2963,92.363,92.2592,92.3334,22630.0
2017-06-22 14:00:00,124.46,124.57,124.24,124.31,26216.0,92.3408,92.4224,92.1776,92.2295,26216.0
2017-06-22 14:30:00,124.3,124.38,124.18,124.38,29047.0,92.2221,92.2814,92.133,92.2814,29047.0
2017-06-22 15:00:00,124.36,124.42,124.1,124.11,51905.0,92.2666,92.3111,92.0737,92.0811,51905.0
2017-06-22 15:30:00,124.11,124.12,123.88,124.06,184782.0,92.0811,92.0885,91.9105,92.044,184782.0
2017-06-23 09:30:00,124.38,124.78,123.84,123.9,34478.0,92.2814,92.5782,91.8808,91.9253,34478.0
2017-06-23 10:00:00,123.89,124.18,123.88,124.04,29612.0,91.9179,92.133,91.9105,92.0292,29612.0
2017-06-23 10:30:00,124.08,124.28,123.94,124.26,33395.0,92.0588,92.2072,91.955,92.1924,33395.0
2017-06-23 11:00:00,124.24,124.45,124.14,124.19,26070.0,92.1776,92.3334,92.1034,92.1405,26070.0
2017-06-23 11:30:00,124.19,124.23,124.0,124.0,22343.0,92.1405,92.1701,91.9995,91.9995,22343.0
2017-06-23 12:00:00,123.99,124.19,123.98,124.12,24416.0,91.9921,92.1405,91.9847,92.0885,24416.0
2017-06-23 12:30:00,124.1,124.23,124.06,124.17,24314.0,92.0737,92.1701,92.044,92.1256,24314.0
2017-06-23 13:00:00,124.17,124.17,124.03,124.05,39667.0,92.1256,92.1256,92.0217,92.0366,39667.0
2017-06-23 13:30:00,124.04,124.24,124.04,124.16,15413.0,92.0292,92.1776,92.0292,92.1182,15413.0
2017-06-23 14:00:00,124.15,124.28,124.13,124.16,17936.0,92.1108,92.2072,92.0959,92.1182,17936.0
2017-06-23 14:30:00,124.16,124.29,124.09,124.13,33721.0,92.1182,92.2147,92.0663,92.0959,33721.0
2017-06-23 15:00:00,124.16,124.16,123.9,123.98,41122.0,92.1182,92.1182,91.9253,91.9847,41122.0
2017-06-23 15:30:00,124.0,124.22,123.93,124.12,114676.0,91.9995,92.1627,91.9476,92.0885,114676.0
2017-06-26 09:30:00,124.17,124.62,123.7,124.16,37028.0,92.1256,92.4595,91.7769,92.1182,37028.0
2017-06-26 10:00:00,124.13,124.29,123.88,124.17,30096.0,92.0959,92.2147,91.9105,92.1256,30096.0
2017-06-26 10:30:00,124.17,124.17,123.4,123.4,29702.0,92.1256,92.1256,91.5543,91.5543,29702.0
2017-06-26 11:00:00,123.4,123.54,123.1,123.36,45429.0,91.5543,91.6582,91.3318,91.5247,45429.0
2017-06-26 11:30:00,123.37,123.54,123.24,123.43,68708.0,91.5321,91.6582,91.4356,91.5766,68708.0
2017-06-26 12:00:00,123.46,123.6,123.44,123.44,40122.0,91.5988,91.7027,91.584,91.584,40122.0
2017-06-26 12:30:00,123.45,123.54,123.38,123.46,36089.0,91.5914,91.6582,91.5395,91.5988,36089.0
2017-06-26 13:00:00,123.47,123.54,123.36,123.54,27540.0,91.6063,91.6582,91.5247,91.6582,27540.0
2017-06-26 13:30:00,123.53,123.6,123.3,123.31,39830.0,91.6508,91.7027,91.4801,91.4876,39830.0
2017-06-26 14:00:00,123.3,123.48,123.25,123.46,37848.0,91.4801,91.6137,91.443,91.5988,37848.0
2017-06-26 14:30:00,123.45,123.61,123.39,123.61,37691.0,91.5914,91.7101,91.5469,91.7101,37691.0
2017-06-26 15:00:00,123.59,123.71,123.51,123.51,48177.0,91.6953,91.7843,91.6359,91.6359,48177.0
2017-06-26 15:30:00,123.5,123.73,123.42,123.65,113249.0,91.6285,91.7992,91.5692,91.7398,113249.0
2017-06-27 09:30:00,123.98,124.0,123.45,123.76,49917.0,91.9847,91.9995,91.5914,91.8214,49917.0
2017-06-27 10:00:00,123.78,123.8,123.54,123.54,48227.0,91.8363,91.8511,91.6582,91.6582,48227.0
2017-06-27 10:30:00,123.58,123.99,123.37,123.74,39263.0,91.6879,91.9921,91.5321,91.8066,39263.0
2017-06-27 11:00:00,123.74,124.51,123.74,124.4,61164.0,91.8066,92.3779,91.8066,92.2963,61164.0
2017-06-27 11:30:00,124.44,124.79,124.42,124.74,55972.0,92.3259,92.5856,92.3111,92.5485,55972.0
2017-06-27 12:00:00,124.71,124.83,124.61,124.75,27713.0,92.5263,92.6153,92.4521,92.5559,27713.0
2017-06-27 12:30:00,124.71,124.76,124.5,124.55,36996.0,92.5263,92.5634,92.3705,92.4076,36996.0
2017-06-27 13:00:00,124.55,124.74,124.5,124.64,31969.0,92.4076,92.5485,92.3705,92.4743,31969.0
2017-06-27 13:30:00,124.65,124.7,124.29,124.57,96413.0,92.4817,92.5188,92.2147,92.4224,96413.0
2017-06-27 14:00:00,124.59,124.83,124.51,124.71,67142.0,92.4372,92.6153,92.3779,92.5263,67142.0
2017-06-27 14:30:00,124.69,124.75,124.58,124.62,38201.0,92.5114,92.5559,92.4298,92.4595,38201.0
2017-06-27 15:00:00,124.6,124.92,124.6,124.71,44054.0,92.4446,92.6821,92.4446,92.5263,44054.0
2017-06-27 15:30:00,124.69,124.98,124.62,124.63,267618.0,92.5114,92.7266,92.4595,92.4669,267618.0
2017-06-28 09:30:00,125.33,126.29,125.05,126.28,82251.0,92.9863,93.6985,92.7785,93.6911,82251.0
2017-06-28 10:00:00,126.29,126.33,125.67,125.78,37088.0,93.6985,93.7282,93.2385,93.3201,37088.0
2017-06-28 10:30:00,125.74,126.23,125.71,125.95,40927.0,93.2905,93.654,93.2682,93.4463,40927.0
2017-06-28 11:00:00,125.93,126.38,125.93,126.23,33993.0,93.4314,93.7653,93.4314,93.654,33993.0
2017-06-28 11:30:00,126.2,126.77,126.19,126.71,50688.0,93.6317,94.0546,93.6243,94.0101,50688.0
2017-06-28 12:00:00,126.73,126.96,126.56,126.88,43902.0,94.025,94.1956,93.8988,94.1363,43902.0
2017-06-28 12:30:00,126.87,127.0,126.69,126.73,44815.0,94.1288,94.2253,93.9953,94.025,44815.0
2017-06-28 13:00:00,126.71,126.71,126.49,126.63,19242.0,94.0101,94.0101,93.8469,93.9508,19242.0
2017-06-28 13:30:00,126.67,126.71,126.52,126.71,19350.0,93.9804,94.0101,93.8692,94.0101,19350.0
2017-06-28 14:00:00,126.71,126.82,126.7,126.75,46409.0,94.0101,94.0917,94.0027,94.0398,46409.0
2017-06-28 14:30:00,126.75,126.75,126.49,126.52,22162.0,94.0398,94.0398,93.8469,93.8692,22162.0
2017-06-28 15:00:00,126.53,127.01,126.5,127.01,64249.0,93.8766,94.2327,93.8543,94.2327,64249.0
2017-06-28 15:30:00,127.01,127.1,126.72,126.77,148492.0,94.2327,94.2995,94.0175,94.0546,148492.0
2017-06-29 09:30:00,127.7,127.96,125.83,126.48,105578.0,94.7446,94.9375,93.3572,93.8395,105578.0
2017-06-29 10:00:00,126.49,126.49,125.66,126.04,66322.0,93.8469,93.8469,93.2311,93.513,66322.0
2017-06-29 10:30:00,126.1,126.1,125.82,125.84,51834.0,93.5575,93.5575,93.3498,93.3646,51834.0
2017-06-29 11:00:00,125.89,125.92,125.53,125.55,43786.0,93.4017,93.424,93.1346,93.1495,43786.0
2017-06-29 11:30:00,125.58,125.72,125.04,125.04,64468.0,93.1717,93.2756,92.7711,92.7711,64468.0
2017-06-29 12:00:00,125.04,125.3,124.9,125.14,55096.0,92.7711,92.964,92.6672,92.8453,55096.0
2017-06-29 12:30:00,125.14,125.33,124.96,124.97,39694.0,92.8453,92.9863,92.7117,92.7192,39694.0
2017-06-29 13:00:00,125.0,125.13,124.37,124.47,50653.0,92.7414,92.8379,92.274,92.3482,50653.0
2017-06-29 13:30:00,124.47,125.07,124.46,124.91,61626.0,92.3482,92.7934,92.3408,92.6746,61626.0
2017-06-29 14:00:00,124.92,124.96,124.72,124.93,46943.0,92.6821,92.7117,92.5337,92.6895,46943.0
2017-06-29 14:30:00,124.91,125.07,124.73,125.04,49562.0,92.6746,92.7934,92.5411,92.7711,49562.0
2017-06-29 15:00:00,125.06,125.3,125.04,125.09,51888.0,92.7859,92.964,92.7711,92.8082,51888.0
2017-06-29 15:30:00,125.1,125.31,125.0,125.04,134830.0,92.8156,92.9714,92.7414,92.7711,134830.0
2017-06-30 09:30:00,125.44,125.51,124.73,125.31,39123.0,93.0679,93.1198,92.5411,92.9714,39123.0
2017-06-30 10:00:00,125.31,125.53,125.13,125.25,38031.0,92.9714,93.1346,92.8379,92.9269,38031.0
2017-06-30 10:30:00,125.26,125.45,125.04,125.08,22856.0,92.9343,93.0753,92.7711,92.8008,22856.0
2017-06-30 11:00:00,125.11,125.22,124.97,125.04,26353.0,92.823,92.9046,92.7192,92.7711,26353.0
2017-06-30 11:30:00,125.02,125.28,124.89,125.27,27514.0,92.7563,92.9492,92.6598,92.9417,27514.0
2017-06-30 12:00:00,125.26,125.39,125.21,125.3,22581.0,92.9343,93.0308,92.8972,92.964,22581.0
2017-06-30 12:30:00,125.29,125.3,125.08,125.13,20383.0,92.9566,92.964,92.8008,92.8379,20383.0
2017-06-30 13:00:00,125.17,125.23,125.08,125.17,19684.0,92.8676,92.9121,92.8008,92.8676,19684.0
2017-06-30 13:30:00,125.15,125.17,124.98,125.0,17397.0,92.8527,92.8676,92.7266,92.7414,17397.0
2017-06-30 14:00:00,124.97,125.03,124.88,124.97,19161.0,92.7192,92.7637,92.6524,92.7192,19161.0
2017-06-30 14:30:00,124.96,125.18,124.89,125.18,30765.0,92.7117,92.875,92.6598,92.875,30765.0
2017-06-30 15:00:00,125.18,125.43,125.17,125.43,32571.0,92.875,93.0605,92.8676,93.0605,32571.0
2017-06-30 15:30:00,125.42,125.64,125.2,125.22,194976.0,93.053,93.2163,92.8898,92.9046,194976.0
2017-07-03 09:30:00,125.33,126.24,125.33,126.06,65577.0,92.9863,93.6614,92.9863,93.5279,65577.0
2017-07-03 10:00:00,126.06,126.65,126.06,126.5,43300.0,93.5279,93.9656,93.5279,93.8543,43300.0
2017-07-03 10:30:00,126.48,127.2,126.47,127.15,57216.0,93.8395,94.3737,93.8321,94.3366,57216.0
2017-07-03 11:00:00,127.16,127.36,126.98,127.24,52997.0,94.344,94.4924,94.2104,94.4033,52997.0
2017-07-03 11:30:00,127.2,127.2,126.76,126.83,44531.0,94.3737,94.3737,94.0472,94.0992,44531.0
2017-07-03 12:00:00,126.85,126.87,126.08,126.35,55885.0,94.114,94.1288,93.5427,93.743,55885.0
2017-07-03 12:30:00,126.33,126.65,126.23,126.27,76538.0,93.7282,93.9656,93.654,93.6837,76538.0
2017-07-05 09:30:00,126.2,126.31,125.07,125.84,96670.0,93.6317,93.7134,92.7934,93.3646,96670.0
2017-07-05 10:00:00,125.79,125.81,125.27,125.59,63254.0,93.3275,93.3424,92.9417,93.1792,63254.0
2017-07-05 10:30:00,125.61,126.5,125.44,126.44,41100.0,93.194,93.8543,93.0679,93.8098,41100.0
2017-07-05 11:00:00,126.5,126.58,125.99,126.2,30964.0,93.8543,93.9137,93.4759,93.6317,30964.0
2017-07-05 11:30:00,126.21,126.37,125.83,126.09,37030.0,93.6392,93.7579,93.3572,93.5501,37030.0
2017-07-05 12:00:00,126.08,126.09,125.9,125.91,21358.0,93.5427,93.5501,93.4092,93.4166,21358.0
2017-07-05 12:30:00,125.92,126.04,125.82,125.84,33887.0,93.424,93.513,93.3498,93.3646,33887.0
2017-07-05 13:00:00,125.83,126.07,125.82,126.06,27920.0,93.3572,93.5353,93.3498,93.5279,27920.0
2017-07-05 13:30:00,126.05,126.2,125.95,126.12,25221.0,93.5204,93.6317,93.4463,93.5724,25221.0
2017-07-05 14:00:00,126.07,126.3,126.07,126.15,26319.0,93.5353,93.7059,93.5353,93.5946,26319.0
2017-07-05 14:30:00,126.19,126.39,126.16,126.19,57645.0,93.6243,93.7727,93.6021,93.6243,57645.0
2017-07-05 15:00:00,126.18,126.35,126.09,126.33,36499.0,93.6169,93.743,93.5501,93.7282,36499.0
2017-07-05 15:30:00,126.3,126.35,125.89,125.96,166295.0,93.7059,93.743,93.4017,93.4537,166295.0
2017-07-06 09:30:00,125.86,126.57,124.52,124.74,105638.0,93.3795,93.9063,92.3853,92.5485,105638.0
2017-07-06 10:00:00,124.76,125.25,124.63,125.07,94128.0,92.5634,92.9269,92.4669,92.7934,94128.0
2017-07-06 10:30:00,125.04,125.04,124.42,124.68,73856.0,92.7711,92.7711,92.3111,92.504,73856.0
2017-07-06 11:00:00,124.68,124.98,124.66,124.66,54513.0,92.504,92.7266,92.4892,92.4892,54513.0
2017-07-06 11:30:00,124.67,125.11,124.54,125.06,51190.0,92.4966,92.823,92.4001,92.7859,51190.0
2017-07-06 12:00:00,125.05,125.07,124.59,124.64,64644.0,92.7785,92.7934,92.4372,92.4743,64644.0
2017-07-06 12:30:00,124.65,124.97,124.64,124.87,39893.0,92.4817,92.7192,92.4743,92.645,39893.0
2017-07-06 13:00:00,124.93,125.05,124.89,125.03,63537.0,92.6895,92.7785,92.6598,92.7637,63537.0
2017-07-06 13:30:00,125.05,125.13,124.71,124.77,40674.0,92.7785,92.8379,92.5263,92.5708,40674.0
2017-07-06 14:00:00,124.73,124.78,124.29,124.36,49692.0,92.5411,92.5782,92.2147,92.2666,49692.0
2017-07-06 14:30:00,124.34,124.64,124.31,124.6,36859.0,92.2517,92.4743,92.2295,92.4446,36859.0
2017-07-06 15:00:00,124.58,124.67,124.08,124.08,58170.0,92.4298,92.4966,92.0588,92.0588,58170.0
2017-07-06 15:30:00,124.07,124.07,123.67,123.7,254263.0,92.0514,92.0514,91.7547,91.7769,254263.0
2017-07-07 09:30:00,124.39,125.22,122.9,123.17,108877.0,92.2888,92.9046,91.1834,91.3837,108877.0
2017-07-07 10:00:00,123.24,123.66,123.24,123.58,53243.0,91.4356,91.7472,91.4356,91.6879,53243.0
2017-07-07 10:30:00,123.58,123.86,123.52,123.82,66385.0,91.6879,91.8956,91.6434,91.8659,66385.0
2017-07-07 11:00:00,123.87,124.35,123.74,124.35,107570.0,91.903,92.2592,91.8066,92.2592,107570.0
2017-07-07 11:30:00,124.32,124.53,124.3,124.49,34857.0,92.2369,92.3927,92.2221,92.363,34857.0
2017-07-07 12:00:00,124.51,124.77,124.47,124.52,24198.0,92.3779,92.5708,92.3482,92.3853,24198.0
2017-07-07 12:30:00,124.52,124.84,124.49,124.82,26794.0,92.3853,92.6227,92.363,92.6079,26794.0
2017-07-07 13:00:00,124.81,124.94,124.74,124.89,39320.0,92.6005,92.6969,92.5485,92.6598,39320.0
2017-07-07 13:30:00,124.9,125.03,124.82,124.9,25398.0,92.6672,92.7637,92.6079,92.6672,25398.0
2017-07-07 14:00:00,124.9,124.99,124.77,124.9,24602.0,92.6672,92.734,92.5708,92.6672,24602.0
2017-07-07 14:30:00,124.9,124.9,124.73,124.73,26066.0,92.6672,92.6672,92.5411,92.5411,26066.0
2017-07-07 15:00:00,124.65,124.77,124.58,124.74,62623.0,92.4817,92.5708,92.4298,92.5485,62623.0
2017-07-07 15:30:00,124.75,125.04,124.7,124.83,125849.0,92.5559,92.7711,92.5188,92.6153,125849.0
2017-07-10 09:30:00,124.5,125.02,124.22,124.56,38873.0,92.3705,92.7563,92.1627,92.415,38873.0
2017-07-10 10:00:00,124.6,124.83,124.48,124.6,39806.0,92.4446,92.6153,92.3556,92.4446,39806.0
2017-07-10 10:30:00,124.63,124.81,124.51,124.81,38017.0,92.4669,92.6005,92.3779,92.6005,38017.0
2017-07-10 11:00:00,124.78,125.06,124.74,125.02,29810.0,92.5782,92.7859,92.5485,92.7563,29810.0
2017-07-10 11:30:00,125.05,125.13,124.84,124.84,47916.0,92.7785,92.8379,92.6227,92.6227,47916.0
2017-07-10 12:00:00,124.83,124.85,124.71,124.78,21170.0,92.6153,92.6301,92.5263,92.5782,21170.0
2017-07-10 12:30:00,124.76,124.84,124.56,124.71,31789.0,92.5634,92.6227,92.415,92.5263,31789.0
2017-07-10 13:00:00,124.72,124.74,124.49,124.59,15806.0,92.5337,92.5485,92.363,92.4372,15806.0
2017-07-10 13:30:00,124.59,124.62,124.4,124.46,20747.0,92.4372,92.4595,92.2963,92.3408,20747.0
2017-07-10 14:00:00,124.47,124.53,124.2,124.3,42360.0,92.3482,92.3927,92.1479,92.2221,42360.0
2017-07-10 14:30:00,124.32,124.43,124.21,124.28,47921.0,92.2369,92.3185,92.1553,92.2072,47921.0
2017-07-10 15:00:00,124.29,124.5,124.29,124.41,50449.0,92.2147,92.3705,92.2147,92.3037,50449.0
2017-07-10 15:30:00,124.41,124.45,124.06,124.14,204126.0,92.3037,92.3334,92.044,92.1034,204126.0
2017-07-11 09:30:00,124.11,124.68,123.78,124.3,53393.0,92.0811,92.504,91.8363,92.2221,53393.0
2017-07-11 10:00:00,124.28,124.34,123.88,123.96,29134.0,92.2072,92.2517,91.9105,91.9698,29134.0
2017-07-11 10:30:00,123.99,124.0,123.66,123.78,25765.0,91.9921,91.9995,91.7472,91.8363,25765.0
2017-07-11 11:00:00,123.76,123.91,122.97,123.17,39663.0,91.8214,91.9327,91.2353,91.3837,39663.0
2017-07-11 11:30:00,123.18,123.66,123.17,123.47,23863.0,91.3911,91.7472,91.3837,91.6063,23863.0
2017-07-11 12:00:00,123.44,123.49,123.2,123.38,14387.0,91.584,91.6211,91.4059,91.5395,14387.0
2017-07-11 12:30:00,123.4,123.45,123.29,123.42,13507.0,91.5543,91.5914,91.4727,91.5692,13507.0
2017-07-11 13:00:00,123.43,123.51,123.2,123.25,25588.0,91.5766,91.6359,91.4059,91.443,25588.0
2017-07-11 13:30:00,123.22,123.42,123.19,123.28,28812.0,91.4208,91.5692,91.3985,91.4653,28812.0
2017-07-11 14:00:00,123.31,123.38,123.16,123.28,57877.0,91.4876,91.5395,91.3763,91.4653,57877.0
2017-07-11 14:30:00,123.28,123.3,123.06,123.1,27054.0,91.4653,91.4801,91.3021,91.3318,27054.0
2017-07-11 15:00:00,123.13,123.35,123.12,123.22,55359.0,91.354,91.5172,91.3466,91.4208,55359.0
2017-07-11 15:30:00,123.23,123.32,123.14,123.16,185694.0,91.4282,91.495,91.3614,91.3763,185694.0
2017-07-12 09:30:00,123.85,124.19,123.15,124.11,77466.0,91.8882,92.1405,91.3688,92.0811,77466.0
2017-07-12 10:00:00,124.17,124.19,123.55,123.6,36155.0,92.1256,92.1405,91.6656,91.7027,36155.0
2017-07-12 10:30:00,123.62,123.63,123.3,123.33,41153.0,91.7176,91.725,91.4801,91.5024,41153.0
2017-07-12 11:00:00,123.36,123.57,123.09,123.12,53949.0,91.5247,91.6805,91.3243,91.3466,53949.0
2017-07-12 11:30:00,123.12,123.33,123.09,123.29,41930.0,91.3466,91.5024,91.3243,91.4727,41930.0
2017-07-12 12:00:00,123.29,123.49,123.25,123.34,44176.0,91.4727,91.6211,91.443,91.5098,44176.0
2017-07-12 12:30:00,123.34,123.6,123.28,123.47,34660.0,91.5098,91.7027,91.4653,91.6063,34660.0
2017-07-12 13:00:00,123.49,123.56,123.32,123.5,31782.0,91.6211,91.673,91.495,91.6285,31782.0
2017-07-12 13:30:00,123.5,123.63,123.41,123.61,53806.0,91.6285,91.725,91.5618,91.7101,53806.0
2017-07-12 14:00:00,123.58,123.58,123.33,123.48,60147.0,91.6879,91.6879,91.5024,91.6137,60147.0
2017-07-12 14:30:00,123.48,123.5,123.39,123.5,62935.0,91.6137,91.6285,91.5469,91.6285,62935.0
2017-07-12 15:00:00,123.5,123.79,123.49,123.72,94066.0,91.6285,91.8437,91.6211,91.7917,94066.0
2017-07-12 15:30:00,123.72,123.72,123.36,123.4,226606.0,91.7917,91.7917,91.5247,91.5543,226606.0
2017-07-13 09:30:00,123.47,124.0,123.31,123.47,76446.0,91.6063,91.9995,91.4876,91.6063,76446.0
2017-07-13 10:00:00,123.5,123.79,123.46,123.55,51751.0,91.6285,91.8437,91.5988,91.6656,51751.0
2017-07-13 10:30:00,123.57,123.74,123.4,123.64,34464.0,91.6805,91.8066,91.5543,91.7324,34464.0
2017-07-13 11:00:00,123.69,123.74,123.59,123.7,34329.0,91.7695,91.8066,91.6953,91.7769,34329.0
2017-07-13 11:30:00,123.7,123.84,123.67,123.73,79572.0,91.7769,91.8808,91.7547,91.7992,79572.0
2017-07-13 12:00:00,123.72,123.75,123.61,123.65,73011.0,91.7917,91.814,91.7101,91.7398,73011.0
2017-07-13 12:30:00,123.65,123.69,123.62,123.63,52233.0,91.7398,91.7695,91.7176,91.725,52233.0
2017-07-13 13:00:00,123.63,123.71,123.59,123.6,87338.0,91.725,91.7843,91.6953,91.7027,87338.0
2017-07-13 13:30:00,123.6,123.72,123.57,123.6,98885.0,91.7027,91.7917,91.6805,91.7027,98885.0
2017-07-13 14:00:00,123.6,123.63,123.46,123.58,66020.0,91.7027,91.725,91.5988,91.6879,66020.0
2017-07-13 14:30:00,123.58,123.62,123.49,123.56,81591.0,91.6879,91.7176,91.6211,91.673,81591.0
2017-07-13 15:00:00,123.56,123.65,123.49,123.51,121556.0,91.673,91.7398,91.6211,91.6359,121556.0
2017-07-13 15:30:00,123.51,123.62,123.28,123.38,322796.0,91.6359,91.7176,91.4653,91.5395,322796.0
2017-07-14 09:30:00,122.71,123.15,119.76,121.48,384497.0,91.0424,91.3688,88.8537,90.1298,384497.0
2017-07-14 10:00:00,121.47,121.57,120.67,120.93,109699.0,90.1224,90.1966,89.5289,89.7218,109699.0
2017-07-14 10:30:00,120.88,121.06,120.56,120.61,146005.0,89.6847,89.8182,89.4472,89.4843,146005.0
2017-07-14 11:00:00,120.57,120.68,120.39,120.44,97277.0,89.4547,89.5363,89.3211,89.3582,97277.0
2017-07-14 11:30:00,120.44,120.88,120.44,120.82,72635.0,89.3582,89.6847,89.3582,89.6401,72635.0
2017-07-14 12:00:00,120.8,120.85,120.61,120.64,74849.0,89.6253,89.6624,89.4843,89.5066,74849.0
2017-07-14 12:30:00,120.67,120.8,120.49,120.66,72417.0,89.5289,89.6253,89.3953,89.5214,72417.0
2017-07-14 13:00:00,120.7,120.99,120.63,120.91,67174.0,89.5511,89.7663,89.4992,89.7069,67174.0
2017-07-14 13:30:00,120.91,120.91,120.61,120.62,66614.0,89.7069,89.7069,89.4843,89.4918,66614.0
2017-07-14 14:00:00,120.63,120.71,120.54,120.66,99547.0,89.4992,89.5585,89.4324,89.5214,99547.0
2017-07-14 14:30:00,120.64,121.07,120.57,120.74,96824.0,89.5066,89.8256,89.4547,89.5808,96824.0
2017-07-14 15:00:00,120.74,120.93,120.63,120.7,229931.0,89.5808,89.7218,89.4992,89.5511,229931.0
2017-07-14 15:30:00,120.71,120.81,120.49,120.56,445676.0,89.5585,89.6327,89.3953,89.4472,445676.0
2017-07-17 09:30:00,120.49,121.24,120.39,121.02,152588.0,89.3953,89.9518,89.3211,89.7885,152588.0
2017-07-17 10:00:00,121.01,121.1,120.72,121.08,104468.0,89.7811,89.8479,89.566,89.8331,104468.0
2017-07-17 10:30:00,121.06,121.16,120.89,121.11,122185.0,89.8182,89.8924,89.6921,89.8553,122185.0
2017-07-17 11:00:00,121.11,121.41,121.03,121.05,93624.0,89.8553,90.0779,89.796,89.8108,93624.0
2017-07-17 11:30:00,121.03,121.03,120.81,120.91,75391.0,89.796,89.796,89.6327,89.7069,75391.0
2017-07-17 12:00:00,120.91,121.14,120.91,121.09,101693.0,89.7069,89.8776,89.7069,89.8405,101693.0
2017-07-17 12:30:00,121.09,121.42,121.03,121.23,122426.0,89.8405,90.0853,89.796,89.9443,122426.0
2017-07-17 13:00:00,121.25,121.37,121.17,121.35,112988.0,89.9592,90.0482,89.8998,90.0334,112988.0
2017-07-17 13:30:00,121.34,121.36,120.8,121.04,84873.0,90.026,90.0408,89.6253,89.8034,84873.0
2017-07-17 14:00:00,121.05,121.3,120.86,121.01,103836.0,89.8108,89.9963,89.6698,89.7811,103836.0
2017-07-17 14:30:00,121.0,121.09,120.83,120.83,90981.0,89.7737,89.8405,89.6476,89.6476,90981.0
2017-07-17 15:00:00,120.85,120.86,120.55,120.57,149267.0,89.6624,89.6698,89.4398,89.4547,149267.0
2017-07-17 15:30:00,120.58,120.67,120.47,120.64,373823.0,89.4621,89.5289,89.3805,89.5066,373823.0
2017-07-18 09:30:00,120.07,120.7,119.97,119.97,90725.0,89.0837,89.5511,89.0095,89.0095,90725.0
2017-07-18 10:00:00,119.95,120.17,119.69,119.69,46428.0,88.9947,89.1579,88.8018,88.8018,46428.0
2017-07-18 10:30:00,119.71,120.01,119.57,120.0,31163.0,88.8166,89.0392,88.7127,89.0318,31163.0
2017-07-18 11:00:00,120.0,120.28,119.91,120.28,64491.0,89.0318,89.2395,88.965,89.2395,64491.0
2017-07-18 11:30:00,120.28,120.44,120.23,120.44,27896.0,89.2395,89.3582,89.2024,89.3582,27896.0
2017-07-18 12:00:00,120.47,120.51,120.28,120.37,27780.0,89.3805,89.4101,89.2395,89.3063,27780.0
2017-07-18 12:30:00,120.37,120.44,120.29,120.35,18690.0,89.3063,89.3582,89.2469,89.2914,18690.0
2017-07-18 13:00:00,120.37,120.57,120.27,120.55,22307.0,89.3063,89.4547,89.2321,89.4398,22307.0
2017-07-18 13:30:00,120.57,120.74,120.52,120.66,34475.0,89.4547,89.5808,89.4176,89.5214,34475.0
2017-07-18 14:00:00,120.64,120.87,120.64,120.65,24059.0,89.5066,89.6772,89.5066,89.514,24059.0
2017-07-18 14:30:00,120.67,120.78,120.58,120.6,36352.0,89.5289,89.6105,89.4621,89.4769,36352.0
2017-07-18 15:00:00,120.59,120.66,120.5,120.52,48685.0,89.4695,89.5214,89.4027,89.4176,48685.0
2017-07-18 15:30:00,120.5,120.62,120.44,120.55,135107.0,89.4027,89.4918,89.3582,89.4398,135107.0
2017-07-19 09:30:00,120.78,120.97,120.51,120.81,52889.0,89.6105,89.7514,89.4101,89.6327,52889.0
2017-07-19 10:00:00,120.81,120.94,120.6,120.6,48517.0,89.6327,89.7292,89.4769,89.4769,48517.0
2017-07-19 10:30:00,120.52,120.76,120.42,120.49,59098.0,89.4176,89.5956,89.3434,89.3953,59098.0
2017-07-19 11:00:00,120.5,120.68,120.41,120.42,38216.0,89.4027,89.5363,89.336,89.3434,38216.0
2017-07-19 11:30:00,120.42,120.42,120.22,120.23,49112.0,89.3434,89.3434,89.195,89.2024,49112.0
2017-07-19 12:00:00,120.23,120.46,120.23,120.38,40078.0,89.2024,89.3731,89.2024,89.3137,40078.0
2017-07-19 12:30:00,120.34,120.37,119.86,119.86,42378.0,89.284,89.3063,88.9279,88.9279,42378.0
2017-07-19 13:00:00,119.86,120.12,119.86,120.06,31287.0,88.9279,89.1208,88.9279,89.0763,31287.0
2017-07-19 13:30:00,120.06,120.13,119.91,119.91,35449.0,89.0763,89.1282,88.965,88.965,35449.0
2017-07-19 14:00:00,119.92,120.18,119.91,120.05,62799.0,88.9724,89.1653,88.965,89.0689,62799.0
2017-07-19 14:30:00,120.02,120.07,119.87,120.02,58781.0,89.0466,89.0837,88.9353,89.0466,58781.0
2017-07-19 15:00:00,120.01,120.15,119.96,120.1,78085.0,89.0392,89.1431,89.0021,89.106,78085.0
2017-07-19 15:30:00,120.11,120.2,119.97,120.17,193187.0,89.1134,89.1802,89.0095,89.1579,193187.0
2017-07-20 09:30:00,120.18,120.18,119.58,120.12,61024.0,89.1653,89.1653,88.7202,89.1208,61024.0
2017-07-20 10:00:00,120.09,120.45,120.04,120.17,44042.0,89.0985,89.3656,89.0614,89.1579,44042.0
2017-07-20 10:30:00,120.14,120.23,119.49,119.55,115503.0,89.1356,89.2024,88.6534,88.6979,115503.0
2017-07-20 11:00:00,119.55,119.78,119.41,119.45,46421.0,88.6979,88.8685,88.594,88.6237,46421.0
2017-07-20 11:30:00,119.44,119.5,119.3,119.49,25898.0,88.6163,88.6608,88.5124,88.6534,25898.0
2017-07-20 12:00:00,119.45,119.57,119.39,119.56,35943.0,88.6237,88.7127,88.5792,88.7053,35943.0
2017-07-20 12:30:00,119.59,120.21,119.59,120.19,67048.0,88.7276,89.1876,88.7276,89.1727,67048.0
2017-07-20 13:00:00,120.19,120.38,120.09,120.38,22200.0,89.1727,89.3137,89.0985,89.3137,22200.0
2017-07-20 13:30:00,120.38,120.61,120.31,120.58,59324.0,89.3137,89.4843,89.2618,89.4621,59324.0
2017-07-20 14:00:00,120.59,120.69,120.21,120.34,151446.0,89.4695,89.5437,89.1876,89.284,151446.0
2017-07-20 14:30:00,120.33,120.51,120.29,120.46,98535.0,89.2766,89.4101,89.2469,89.3731,98535.0
2017-07-20 15:00:00,120.44,120.75,120.44,120.75,65629.0,89.3582,89.5882,89.3582,89.5882,65629.0
2017-07-20 15:30:00,120.75,120.8,120.49,120.55,158675.0,89.5882,89.6253,89.3953,89.4398,158675.0
2017-07-21 09:30:00,121.03,121.73,120.49,121.56,190924.0,89.796,90.3153,89.3953,90.1892,190924.0
2017-07-21 10:00:00,121.59,121.86,121.43,121.71,83005.0,90.2114,90.4118,90.0927,90.3005,83005.0
2017-07-21 10:30:00,121.71,121.89,121.63,121.8,45856.0,90.3005,90.434,90.2411,90.3672,45856.0
2017-07-21 11:00:00,121.81,121.9,121.69,121.76,39902.0,90.3747,90.4414,90.2856,90.3376,39902.0
2017-07-21 11:30:00,121.74,122.1,121.63,122.08,52605.0,90.3227,90.5898,90.2411,90.575,52605.0
2017-07-21 12:00:00,122.08,122.1,121.91,122.02,40087.0,90.575,90.5898,90.4489,90.5305,40087.0
2017-07-21 12:30:00,122.01,122.19,121.97,122.06,63381.0,90.523,90.6566,90.4934,90.5601,63381.0
2017-07-21 13:00:00,122.05,122.37,121.99,122.23,135644.0,90.5527,90.7901,90.5082,90.6863,135644.0
2017-07-21 13:30:00,122.2,122.23,122.02,122.1,40275.0,90.664,90.6863,90.5305,90.5898,40275.0
2017-07-21 14:00:00,122.1,122.11,121.41,121.49,52469.0,90.5898,90.5972,90.0779,90.1372,52469.0
2017-07-21 14:30:00,121.5,121.51,121.09,121.34,183017.0,90.1447,90.1521,89.8405,90.026,183017.0
2017-07-21 15:00:00,121.35,121.35,121.09,121.12,59595.0,90.0334,90.0334,89.8405,89.8627,59595.0
2017-07-21 15:30:00,121.1,121.26,120.91,120.99,300290.0,89.8479,89.9666,89.7069,89.7663,300290.0
2017-07-24 09:30:00,120.9,120.99,120.51,120.9,51241.0,89.6995,89.7663,89.4101,89.6995,51241.0
2017-07-24 10:00:00,120.91,121.11,120.79,120.85,49135.0,89.7069,89.8553,89.6179,89.6624,49135.0
2017-07-24 10:30:00,120.81,120.81,120.12,120.18,66931.0,89.6327,89.6327,89.1208,89.1653,66931.0
2017-07-24 11:00:00,120.22,120.5,120.18,120.49,47271.0,89.195,89.4027,89.1653,89.3953,47271.0
2017-07-24 11:30:00,120.51,120.62,120.26,120.42,53778.0,89.4101,89.4918,89.2247,89.3434,53778.0
2017-07-24 12:00:00,120.42,120.53,120.36,120.48,39153.0,89.3434,89.425,89.2989,89.3879,39153.0
2017-07-24 12:30:00,120.48,120.71,120.48,120.6,29951.0,89.3879,89.5585,89.3879,89.4769,29951.0
2017-07-24 13:00:00,120.61,120.77,120.54,120.68,23161.0,89.4843,89.6031,89.4324,89.5363,23161.0
2017-07-24 13:30:00,120.7,120.8,120.69,120.78,31379.0,89.5511,89.6253,89.5437,89.6105,31379.0
2017-07-24 14:00:00,120.78,120.97,120.64,120.67,40863.0,89.6105,89.7514,89.5066,89.5289,40863.0
2017-07-24 14:30:00,120.65,120.68,120.46,120.57,50879.0,89.514,89.5363,89.3731,89.4547,50879.0
2017-07-24 15:00:00,120.57,120.84,120.52,120.81,67834.0,89.4547,89.655,89.4176,89.6327,67834.0
2017-07-24 15:30:00,120.82,120.83,120.32,120.46,204190.0,89.6401,89.6476,89.2692,89.3731,204190.0
2017-07-25 09:30:00,121.34,121.5,120.69,121.35,75086.0,90.026,90.1447,89.5437,90.0334,75086.0
2017-07-25 10:00:00,121.31,121.86,121.26,121.82,67593.0,90.0037,90.4118,89.9666,90.3821,67593.0
2017-07-25 10:30:00,121.82,122.01,121.68,121.98,86814.0,90.3821,90.523,90.2782,90.5008,86814.0
2017-07-25 11:00:00,121.97,122.19,121.87,122.12,58029.0,90.4934,90.6566,90.4192,90.6047,58029.0
2017-07-25 11:30:00,122.12,122.25,121.87,121.94,45180.0,90.6047,90.7011,90.4192,90.4711,45180.0
2017-07-25 12:00:00,121.93,122.11,121.83,121.83,36291.0,90.4637,90.5972,90.3895,90.3895,36291.0
2017-07-25 12:30:00,121.83,122.14,121.83,121.94,73195.0,90.3895,90.6195,90.3895,90.4711,73195.0
2017-07-25 13:00:00,121.94,122.06,121.89,121.96,61008.0,90.4711,90.5601,90.434,90.486,61008.0
2017-07-25 13:30:00,121.96,122.18,121.96,122.01,51959.0,90.486,90.6492,90.486,90.523,51959.0
2017-07-25 14:00:00,122.01,122.1,121.94,122.04,74689.0,90.523,90.5898,90.4711,90.5453,74689.0
2017-07-25 14:30:00,122.04,122.04,121.82,121.89,53637.0,90.5453,90.5453,90.3821,90.434,53637.0
2017-07-25 15:00:00,121.89,121.91,121.68,121.76,63068.0,90.434,90.4489,90.2782,90.3376,63068.0
2017-07-25 15:30:00,121.77,121.94,121.76,121.88,193338.0,90.345,90.4711,90.3376,90.4266,193338.0
2017-07-26 09:30:00,121.75,122.71,121.43,122.57,79757.0,90.3301,91.0424,90.0927,90.9385,79757.0
2017-07-26 10:00:00,122.62,123.13,122.46,123.06,73830.0,90.9756,91.354,90.8569,91.3021,73830.0
2017-07-26 10:30:00,123.1,123.1,122.64,122.66,83678.0,91.3318,91.3318,90.9905,91.0053,83678.0
2017-07-26 11:00:00,122.63,122.86,122.51,122.76,75299.0,90.983,91.1537,90.894,91.0795,75299.0
2017-07-26 11:30:00,122.76,122.77,122.28,122.36,48420.0,91.0795,91.0869,90.7234,90.7827,48420.0
2017-07-26 12:00:00,122.35,122.61,122.33,122.42,35476.0,90.7753,90.9682,90.7605,90.8272,35476.0
2017-07-26 12:30:00,122.43,122.5,122.38,122.42,19625.0,90.8347,90.8866,90.7976,90.8272,19625.0
2017-07-26 13:00:00,122.44,122.49,122.27,122.27,34948.0,90.8421,90.8792,90.7159,90.7159,34948.0
2017-07-26 13:30:00,122.27,122.41,122.19,122.19,36645.0,90.7159,90.8198,90.6566,90.6566,36645.0
2017-07-26 14:00:00,122.25,122.52,122.11,122.21,43970.0,90.7011,90.9014,90.5972,90.6714,43970.0
2017-07-26 14:30:00,122.2,122.2,121.89,121.94,33727.0,90.664,90.664,90.434,90.4711,33727.0
2017-07-26 15:00:00,121.93,121.96,121.7,121.7,64916.0,90.4637,90.486,90.293,90.293,64916.0
2017-07-26 15:30:00,121.68,121.84,121.42,121.83,201759.0,90.2782,90.3969,90.0853,90.3895,201759.0
2017-07-27 09:30:00,121.84,122.3,121.14,121.66,86143.0,90.3969,90.7382,89.8776,90.2634,86143.0
2017-07-27 10:00:00,121.59,121.92,121.55,121.89,75946.0,90.2114,90.4563,90.1818,90.434,75946.0
2017-07-27 10:30:00,121.88,121.9,121.48,121.75,160908.0,90.4266,90.4414,90.1298,90.3301,160908.0
2017-07-27 11:00:00,121.7,121.7,121.15,121.22,38300.0,90.293,90.293,89.885,89.9369,38300.0
2017-07-27 11:30:00,121.23,121.44,121.21,121.24,25765.0,89.9443,90.1001,89.9295,89.9518,25765.0
2017-07-27 12:00:00,121.25,121.28,121.02,121.11,34217.0,89.9592,89.9814,89.7885,89.8553,34217.0
2017-07-27 12:30:00,121.12,121.29,121.1,121.27,29975.0,89.8627,89.9889,89.8479,89.974,29975.0
2017-07-27 13:00:00,121.26,121.44,121.21,121.44,72466.0,89.9666,90.1001,89.9295,90.1001,72466.0
2017-07-27 13:30:00,121.38,121.38,120.84,120.84,52215.0,90.0556,90.0556,89.655,89.655,52215.0
2017-07-27 14:00:00,120.88,121.06,120.52,120.61,59776.0,89.6847,89.8182,89.4176,89.4843,59776.0
2017-07-27 14:30:00,120.6,120.89,120.52,120.88,52108.0,89.4769,89.6921,89.4176,89.6847,52108.0
2017-07-27 15:00:00,120.9,121.22,120.9,121.19,68873.0,89.6995,89.9369,89.6995,89.9147,68873.0
2017-07-27 15:30:00,121.17,121.37,121.1,121.34,139638.0,89.8998,90.0482,89.8479,90.026,139638.0
2017-07-28 09:30:00,121.25,121.36,120.74,120.81,199886.0,89.9592,90.0408,89.5808,89.6327,199886.0
2017-07-28 10:00:00,120.86,120.96,120.52,120.92,101544.0,89.6698,89.744,89.4176,89.7143,101544.0
2017-07-28 10:30:00,120.92,121.23,120.9,121.23,159632.0,89.7143,89.9443,89.6995,89.9443,159632.0
2017-07-28 11:00:00,121.26,121.67,121.22,121.35,68735.0,89.9666,90.2708,89.9369,90.0334,68735.0
2017-07-28 11:30:00,121.42,121.53,121.38,121.44,22950.0,90.0853,90.1669,90.0556,90.1001,22950.0
2017-07-28 12:00:00,121.46,121.78,121.45,121.47,72022.0,90.115,90.3524,90.1076,90.1224,72022.0
2017-07-28 12:30:00,121.51,121.59,121.42,121.59,30005.0,90.1521,90.2114,90.0853,90.2114,30005.0
2017-07-28 13:00:00,121.6,121.63,121.15,121.18,38436.0,90.2189,90.2411,89.885,89.9072,38436.0
2017-07-28 13:30:00,121.18,121.27,120.97,121.1,56081.0,89.9072,89.974,89.7514,89.8479,56081.0
2017-07-28 14:00:00,121.1,121.31,121.05,121.25,46111.0,89.8479,90.0037,89.8108,89.9592,46111.0
2017-07-28 14:30:00,121.25,121.4,121.21,121.29,64294.0,89.9592,90.0705,89.9295,89.9889,64294.0
2017-07-28 15:00:00,121.28,121.37,121.24,121.33,75585.0,89.9814,90.0482,89.9518,90.0185,75585.0
2017-07-28 15:30:00,121.34,121.4,121.17,121.25,190990.0,90.026,90.0705,89.8998,89.9592,190990.0
2017-07-31 09:30:00,121.78,122.5,121.37,122.45,86352.0,90.3524,90.8866,90.0482,90.8495,86352.0
2017-07-31 10:00:00,122.41,122.47,122.02,122.4,69332.0,90.8198,90.8643,90.5305,90.8124,69332.0
2017-07-31 10:30:00,122.4,122.71,122.37,122.63,70823.0,90.8124,91.0424,90.7901,90.983,70823.0
2017-07-31 11:00:00,122.63,122.89,122.56,122.85,45028.0,90.983,91.1759,90.9311,91.1463,45028.0
2017-07-31 11:30:00,122.88,123.13,122.76,122.9,32388.0,91.1685,91.354,91.0795,91.1834,32388.0
2017-07-31 12:00:00,122.88,122.95,122.79,122.8,31745.0,91.1685,91.2205,91.1018,91.1092,31745.0
2017-07-31 12:30:00,122.83,122.83,122.56,122.64,47811.0,91.1314,91.1314,90.9311,90.9905,47811.0
2017-07-31 13:00:00,122.64,122.94,122.63,122.93,41727.0,90.9905,91.213,90.983,91.2056,41727.0
2017-07-31 13:30:00,122.9,123.08,122.87,123.05,55097.0,91.1834,91.3169,91.1611,91.2947,55097.0
2017-07-31 14:00:00,123.04,123.09,122.66,122.72,47140.0,91.2872,91.3243,91.0053,91.0498,47140.0
2017-07-31 14:30:00,122.69,122.69,122.47,122.59,44702.0,91.0276,91.0276,90.8643,90.9534,44702.0
2017-07-31 15:00:00,122.57,122.75,122.41,122.56,92787.0,90.9385,91.0721,90.8198,90.9311,92787.0
2017-07-31 15:30:00,122.57,122.83,122.5,122.52,256342.0,90.9385,91.1314,90.8866,90.9014,256342.0
2017-08-01 09:30:00,123.65,123.7,120.32,121.23,413748.0,91.7398,91.7769,89.2692,89.9443,413748.0
2017-08-01 10:00:00,121.24,121.85,121.23,121.7,93380.0,89.9518,90.4043,89.9443,90.293,93380.0
2017-08-01 10:30:00,121.76,122.36,121.56,122.15,74678.0,90.3376,90.7827,90.1892,90.6269,74678.0
2017-08-01 11:00:00,122.23,123.02,122.16,122.92,86506.0,90.6863,91.2724,90.6343,91.1982,86506.0
2017-08-01 11:30:00,122.86,123.54,122.86,123.53,56413.0,91.1537,91.6582,91.1537,91.6508,56413.0
2017-08-01 12:00:00,123.55,123.88,123.51,123.62,58133.0,91.6656,91.9105,91.6359,91.7176,58133.0
2017-08-01 12:30:00,123.59,123.77,123.46,123.76,58412.0,91.6953,91.8288,91.5988,91.8214,58412.0
2017-08-01 13:00:00,123.77,123.84,123.6,123.8,48746.0,91.8288,91.8808,91.7027,91.8511,48746.0
2017-08-01 13:30:00,123.79,124.06,123.57,124.04,72114.0,91.8437,92.044,91.6805,92.0292,72114.0
2017-08-01 14:00:00,124.0,124.0,123.45,123.54,75758.0,91.9995,91.9995,91.5914,91.6582,75758.0
2017-08-01 14:30:00,123.51,123.62,123.42,123.6,67049.0,91.6359,91.7176,91.5692,91.7027,67049.0
2017-08-01 15:00:00,123.57,123.79,123.48,123.61,90314.0,91.6805,91.8437,91.6137,91.7101,90314.0
2017-08-01 15:30:00,123.62,123.86,123.6,123.79,303799.0,91.7176,91.8956,91.7027,91.8437,303799.0
2017-08-02 09:30:00,123.28,123.92,123.19,123.63,79586.0,91.4653,91.9401,91.3985,91.725,79586.0
2017-08-02 10:00:00,123.63,123.87,123.53,123.78,63378.0,91.725,91.903,91.6508,91.8363,63378.0
2017-08-02 10:30:00,123.75,124.0,123.61,124.0,56438.0,91.814,91.9995,91.7101,91.9995,56438.0
2017-08-02 11:00:00,124.0,124.08,123.7,123.81,62731.0,91.9995,92.0588,91.7769,91.8585,62731.0
2017-08-02 11:30:00,123.8,124.1,123.79,123.84,61549.0,91.8511,92.0737,91.8437,91.8808,61549.0
2017-08-02 12:00:00,123.85,124.0,123.79,123.98,54936.0,91.8882,91.9995,91.8437,91.9847,54936.0
2017-08-02 12:30:00,123.94,124.2,123.8,124.2,62996.0,91.955,92.1479,91.8511,92.1479,62996.0
2017-08-02 13:00:00,124.17,124.18,123.83,123.94,42313.0,92.1256,92.133,91.8734,91.955,42313.0
2017-08-02 13:30:00,123.94,124.21,123.94,124.03,36646.0,91.955,92.1553,91.955,92.0217,36646.0
2017-08-02 14:00:00,124.04,124.08,123.8,124.04,70046.0,92.0292,92.0588,91.8511,92.0292,70046.0
2017-08-02 14:30:00,123.98,124.23,123.64,123.81,77310.0,91.9847,92.1701,91.7324,91.8585,77310.0
2017-08-02 15:00:00,123.8,123.94,123.75,123.88,75192.0,91.8511,91.955,91.814,91.9105,75192.0
2017-08-02 15:30:00,123.89,124.24,123.74,124.15,191528.0,91.9179,92.1776,91.8066,92.1108,191528.0
2017-08-03 09:30:00,124.34,124.58,124.01,124.4,85393.0,92.2517,92.4298,92.0069,92.2963,85393.0
2017-08-03 10:00:00,124.4,124.81,124.31,124.57,73614.0,92.2963,92.6005,92.2295,92.4224,73614.0
2017-08-03 10:30:00,124.61,124.67,124.32,124.54,51990.0,92.4521,92.4966,92.2369,92.4001,51990.0
2017-08-03 11:00:00,124.51,124.69,124.41,124.5,58874.0,92.3779,92.5114,92.3037,92.3705,58874.0
2017-08-03 11:30:00,124.53,124.76,124.44,124.76,52783.0,92.3927,92.5634,92.3259,92.5634,52783.0
2017-08-03 12:00:00,124.74,125.18,124.72,125.13,56738.0,92.5485,92.875,92.5337,92.8379,56738.0
2017-08-03 12:30:00,125.12,125.12,124.82,124.85,51752.0,92.8305,92.8305,92.6079,92.6301,51752.0
2017-08-03 13:00:00,124.87,125.18,124.84,125.03,27650.0,92.645,92.875,92.6227,92.7637,27650.0
2017-08-03 13:30:00,125.03,125.07,124.91,124.95,32905.0,92.7637,92.7934,92.6746,92.7043,32905.0
2017-08-03 14:00:00,124.94,125.02,124.88,124.92,38157.0,92.6969,92.7563,92.6524,92.6821,38157.0
2017-08-03 14:30:00,124.89,124.93,124.77,124.84,43686.0,92.6598,92.6895,92.5708,92.6227,43686.0
2017-08-03 15:00:00,124.83,125.02,124.82,124.93,60912.0,92.6153,92.7563,92.6079,92.6895,60912.0
2017-08-03 15:30:00,124.95,125.05,124.77,125.0,225961.0,92.7043,92.7785,92.5708,92.7414,225961.0
2017-08-04 09:30:00,125.78,126.09,124.81,124.94,81059.0,93.3201,93.5501,92.6005,92.6969,81059.0
2017-08-04 10:00:00,124.92,125.02,124.7,124.87,82924.0,92.6821,92.7563,92.5188,92.645,82924.0
2017-08-04 10:30:00,124.88,124.99,124.8,124.87,44153.0,92.6524,92.734,92.593,92.645,44153.0
2017-08-04 11:00:00,124.85,125.19,124.81,125.14,44538.0,92.6301,92.8824,92.6005,92.8453,44538.0
2017-08-04 11:30:00,125.14,125.19,124.97,125.04,41117.0,92.8453,92.8824,92.7192,92.7711,41117.0
2017-08-04 12:00:00,125.03,125.14,124.98,125.14,53091.0,92.7637,92.8453,92.7266,92.8453,53091.0
2017-08-04 12:30:00,125.1,125.34,125.01,125.32,37622.0,92.8156,92.9937,92.7488,92.9788,37622.0
2017-08-04 13:00:00,125.33,125.33,125.14,125.26,25464.0,92.9863,92.9863,92.8453,92.9343,25464.0
2017-08-04 13:30:00,125.25,125.42,125.25,125.38,30775.0,92.9269,93.053,92.9269,93.0234,30775.0
2017-08-04 14:00:00,125.36,125.36,125.08,125.16,42399.0,93.0085,93.0085,92.8008,92.8601,42399.0
2017-08-04 14:30:00,125.13,125.47,125.13,125.43,70235.0,92.8379,93.0901,92.8379,93.0605,70235.0
2017-08-04 15:00:00,125.41,125.63,125.39,125.62,72717.0,93.0456,93.2088,93.0308,93.2014,72717.0
2017-08-04 15:30:00,125.62,125.91,125.59,125.83,270802.0,93.2014,93.4166,93.1792,93.3572,270802.0
2017-08-07 09:30:00,126.16,126.74,125.69,125.86,53831.0,93.6021,94.0324,93.2534,93.3795,53831.0
2017-08-07 10:00:00,125.83,126.08,125.66,125.98,51418.0,93.3572,93.5427,93.2311,93.4685,51418.0
2017-08-07 10:30:00,125.93,126.09,125.84,125.98,44710.0,93.4314,93.5501,93.3646,93.4685,44710.0
2017-08-07 11:00:00,125.94,126.11,125.93,126.02,35876.0,93.4388,93.565,93.4314,93.4982,35876.0
2017-08-07 11:30:00,126.0,126.08,125.83,125.89,38235.0,93.4834,93.5427,93.3572,93.4017,38235.0
2017-08-07 12:00:00,125.89,125.91,125.53,125.63,32863.0,93.4017,93.4166,93.1346,93.2088,32863.0
2017-08-07 12:30:00,125.62,125.76,125.56,125.65,23071.0,93.2014,93.3053,93.1569,93.2237,23071.0
2017-08-07 13:00:00,125.67,125.77,125.61,125.69,28362.0,93.2385,93.3127,93.194,93.2534,28362.0
2017-08-07 13:30:00,125.71,125.74,125.13,125.31,88666.0,93.2682,93.2905,92.8379,92.9714,88666.0
2017-08-07 14:00:00,125.34,125.45,125.15,125.4,38116.0,92.9937,93.0753,92.8527,93.0382,38116.0
2017-08-07 14:30:00,125.38,125.45,125.06,125.07,30659.0,93.0234,93.0753,92.7859,92.7934,30659.0
2017-08-07 15:00:00,125.06,125.15,124.92,124.94,51751.0,92.7859,92.8527,92.6821,92.6969,51751.0
2017-08-07 15:30:00,124.94,125.2,124.93,124.96,155869.0,92.6969,92.8898,92.6895,92.7117,155869.0
2017-08-08 09:30:00,124.78,125.52,124.54,124.81,50745.0,92.5782,93.1272,92.4001,92.6005,50745.0
2017-08-08 10:00:00,124.83,125.17,124.59,124.88,43704.0,92.6153,92.8676,92.4372,92.6524,43704.0
2017-08-08 10:30:00,124.9,125.09,124.76,125.09,20878.0,92.6672,92.8082,92.5634,92.8082,20878.0
2017-08-08 11:00:00,125.09,125.13,124.7,124.8,28374.0,92.8082,92.8379,92.5188,92.593,28374.0
2017-08-08 11:30:00,124.8,125.22,124.78,124.94,31499.0,92.593,92.9046,92.5782,92.6969,31499.0
2017-08-08 12:00:00,124.93,125.05,124.71,124.72,37983.0,92.6895,92.7785,92.5263,92.5337,37983.0
2017-08-08 12:30:00,124.73,124.92,124.67,124.67,25803.0,92.5411,92.6821,92.4966,92.4966,25803.0
2017-08-08 13:00:00,124.66,124.71,124.59,124.59,19828.0,92.4892,92.5263,92.4372,92.4372,19828.0
2017-08-08 13:30:00,124.55,124.82,124.46,124.73,32787.0,92.4076,92.6079,92.3408,92.5411,32787.0
2017-08-08 14:00:00,124.74,124.9,124.67,124.88,22882.0,92.5485,92.6672,92.4966,92.6524,22882.0
2017-08-08 14:30:00,124.86,124.98,124.84,124.89,21056.0,92.6376,92.7266,92.6227,92.6598,21056.0
2017-08-08 15:00:00,124.87,124.99,124.75,124.86,33739.0,92.645,92.734,92.5559,92.6376,33739.0
2017-08-08 15:30:00,124.82,124.82,124.54,124.76,142034.0,92.6079,92.6079,92.4001,92.5634,142034.0
2017-08-09 09:30:00,124.07,124.98,124.0,124.98,84460.0,92.0514,92.7266,91.9995,92.7266,84460.0
2017-08-09 10:00:00,124.93,124.93,124.42,124.69,36660.0,92.6895,92.6895,92.3111,92.5114,36660.0
2017-08-09 10:30:00,124.69,125.31,124.69,125.24,64614.0,92.5114,92.9714,92.5114,92.9195,64614.0
2017-08-09 11:00:00,125.3,125.61,125.1,125.5,76452.0,92.964,93.194,92.8156,93.1124,76452.0
2017-08-09 11:30:00,125.5,125.86,125.48,125.67,74551.0,93.1124,93.3795,93.0975,93.2385,74551.0
2017-08-09 12:00:00,125.67,126.09,125.6,125.99,154357.0,93.2385,93.5501,93.1866,93.4759,154357.0
2017-08-09 12:30:00,125.97,126.27,125.9,126.1,75013.0,93.4611,93.6837,93.4092,93.5575,75013.0
2017-08-09 13:00:00,126.07,126.27,126.05,126.16,58398.0,93.5353,93.6837,93.5204,93.6021,58398.0
2017-08-09 13:30:00,126.14,126.32,126.06,126.31,64483.0,93.5872,93.7208,93.5279,93.7134,64483.0
2017-08-09 14:00:00,126.31,126.43,126.1,126.26,67186.0,93.7134,93.8024,93.5575,93.6763,67186.0
2017-08-09 14:30:00,126.23,126.4,126.19,126.23,71882.0,93.654,93.7801,93.6243,93.654,71882.0
2017-08-09 15:00:00,126.22,126.26,125.91,125.93,76878.0,93.6466,93.6763,93.4166,93.4314,76878.0
2017-08-09 15:30:00,125.92,126.33,125.89,126.19,196549.0,93.424,93.7282,93.4017,93.6243,196549.0
2017-08-10 09:30:00,125.71,126.08,125.21,125.62,60559.0,93.2682,93.5427,92.8972,93.2014,60559.0
2017-08-10 10:00:00,125.64,125.76,125.39,125.46,84717.0,93.2163,93.3053,93.0308,93.0827,84717.0
2017-08-10 10:30:00,125.48,125.89,125.47,125.68,49864.0,93.0975,93.4017,93.0901,93.2459,49864.0
2017-08-10 11:00:00,125.66,125.72,125.18,125.19,39275.0,93.2311,93.2756,92.875,92.8824,39275.0
2017-08-10 11:30:00,125.21,125.31,124.92,125.08,37197.0,92.8972,92.9714,92.6821,92.8008,37197.0
2017-08-10 12:00:00,125.04,125.04,124.53,124.62,45335.0,92.7711,92.7711,92.3927,92.4595,45335.0
2017-08-10 12:30:00,124.62,124.68,124.23,124.35,76225.0,92.4595,92.504,92.1701,92.2592,76225.0
2017-08-10 13:00:00,124.34,124.67,124.25,124.66,45757.0,92.2517,92.4966,92.185,92.4892,45757.0
2017-08-10 13:30:00,124.64,124.89,124.52,124.89,25234.0,92.4743,92.6598,92.3853,92.6598,25234.0
2017-08-10 14:00:00,124.88,125.07,124.57,124.94,48149.0,92.6524,92.7934,92.4224,92.6969,48149.0
2017-08-10 14:30:00,124.92,125.1,124.82,124.87,28999.0,92.6821,92.8156,92.6079,92.645,28999.0
2017-08-10 15:00:00,124.88,124.95,124.4,124.47,53663.0,92.6524,92.7043,92.2963,92.3482,53663.0
2017-08-10 15:30:00,124.49,124.53,124.07,124.2,143030.0,92.363,92.3927,92.0514,92.1479,143030.0
2017-08-11 09:30:00,124.88,125.07,123.83,123.98,45246.0,92.6524,92.7934,91.8734,91.9847,45246.0
2017-08-11 10:00:00,123.94,124.43,123.87,124.03,20215.0,91.955,92.3185,91.903,92.0217,20215.0
2017-08-11 10:30:00,124.09,124.24,123.94,123.94,25689.0,92.0663,92.1776,91.955,91.955,25689.0
2017-08-11 11:00:00,123.94,124.26,123.89,123.97,32906.0,91.955,92.1924,91.9179,91.9772,32906.0
2017-08-11 11:30:00,123.94,124.12,123.86,123.93,19299.0,91.955,92.0885,91.8956,91.9476,19299.0
2017-08-11 12:00:00,123.9,123.97,123.57,123.62,34462.0,91.9253,91.9772,91.6805,91.7176,34462.0
2017-08-11 12:30:00,123.65,123.84,123.53,123.71,12978.0,91.7398,91.8808,91.6508,91.7843,12978.0
2017-08-11 13:00:00,123.69,123.69,123.59,123.59,11244.0,91.7695,91.7695,91.6953,91.6953,11244.0
2017-08-11 13:30:00,123.58,123.69,123.52,123.62,27330.0,91.6879,91.7695,91.6434,91.7176,27330.0
2017-08-11 14:00:00,123.66,123.82,123.57,123.57,15534.0,91.7472,91.8659,91.6805,91.6805,15534.0
2017-08-11 14:30:00,123.56,123.62,123.31,123.39,30276.0,91.673,91.7176,91.4876,91.5469,30276.0
2017-08-11 15:00:00,123.43,123.47,123.14,123.19,36007.0,91.5766,91.6063,91.3614,91.3985,36007.0
2017-08-11 15:30:00,123.17,123.54,123.05,123.27,113354.0,91.3837,91.6582,91.2947,91.4579,113354.0
2017-08-14 09:30:00,124.01,124.48,123.72,124.05,56666.0,92.0069,92.3556,91.7917,92.0366,56666.0
2017-08-14 10:00:00,124.05,124.65,124.02,124.56,44291.0,92.0366,92.4817,92.0143,92.415,44291.0
2017-08-14 10:30:00,124.57,124.86,124.53,124.85,30713.0,92.4224,92.6376,92.3927,92.6301,30713.0
2017-08-14 11:00:00,124.77,124.97,124.7,124.94,22640.0,92.5708,92.7192,92.5188,92.6969,22640.0
2017-08-14 11:30:00,124.96,124.98,124.85,124.95,33903.0,92.7117,92.7266,92.6301,92.7043,33903.0
2017-08-14 12:00:00,124.94,124.94,124.63,124.75,25824.0,92.6969,92.6969,92.4669,92.5559,25824.0
2017-08-14 12:30:00,124.72,124.75,124.4,124.4,19631.0,92.5337,92.5559,92.2963,92.2963,19631.0
2017-08-14 13:00:00,124.42,124.42,124.29,124.42,24235.0,92.3111,92.3111,92.2147,92.3111,24235.0
2017-08-14 13:30:00,124.36,124.6,124.36,124.56,13465.0,92.2666,92.4446,92.2666,92.415,13465.0
2017-08-14 14:00:00,124.58,124.67,124.42,124.49,32439.0,92.4298,92.4966,92.3111,92.363,32439.0
2017-08-14 14:30:00,124.49,124.78,124.49,124.71,35744.0,92.363,92.5782,92.363,92.5263,35744.0
2017-08-14 15:00:00,124.7,124.8,124.65,124.78,35285.0,92.5188,92.593,92.4817,92.5782,35285.0
2017-08-14 15:30:00,124.77,124.93,124.58,124.68,100440.0,92.5708,92.6895,92.4298,92.504,100440.0
2017-08-15 09:30:00,125.24,125.39,124.72,124.99,34611.0,92.9195,93.0308,92.5337,92.734,34611.0
2017-08-15 10:00:00,125.02,125.53,125.0,125.53,89875.0,92.7563,93.1346,92.7414,93.1346,89875.0
2017-08-15 10:30:00,125.55,126.05,125.24,125.78,63840.0,93.1495,93.5204,92.9195,93.3201,63840.0
2017-08-15 11:00:00,125.78,126.15,125.78,126.09,70073.0,93.3201,93.5946,93.3201,93.5501,70073.0
2017-08-15 11:30:00,126.11,126.24,125.87,126.03,39418.0,93.565,93.6614,93.3869,93.5056,39418.0
2017-08-15 12:00:00,126.03,126.03,125.56,125.82,28849.0,93.5056,93.5056,93.1569,93.3498,28849.0
2017-08-15 12:30:00,125.79,126.16,125.77,126.08,38083.0,93.3275,93.6021,93.3127,93.5427,38083.0
2017-08-15 13:00:00,126.08,126.13,125.88,125.94,27443.0,93.5427,93.5798,93.3943,93.4388,27443.0
2017-08-15 13:30:00,125.92,125.99,125.84,125.98,20992.0,93.424,93.4759,93.3646,93.4685,20992.0
2017-08-15 14:00:00,125.95,126.33,125.94,126.26,55251.0,93.4463,93.7282,93.4388,93.6763,55251.0
2017-08-15 14:30:00,126.25,126.31,126.19,126.25,53709.0,93.6688,93.7134,93.6243,93.6688,53709.0
2017-08-15 15:00:00,126.24,126.43,126.11,126.38,81927.0,93.6614,93.8024,93.565,93.7653,81927.0
2017-08-15 15:30:00,126.38,126.41,125.88,125.92,164644.0,93.7653,93.7875,93.3943,93.424,164644.0
2017-08-16 09:30:00,126.34,126.75,126.06,126.43,40178.0,93.7356,94.0398,93.5279,93.8024,40178.0
2017-08-16 10:00:00,126.46,126.92,126.44,126.85,49609.0,93.8246,94.1659,93.8098,94.114,49609.0
2017-08-16 10:30:00,126.88,127.15,126.81,127.14,56498.0,94.1363,94.3366,94.0843,94.3292,56498.0
2017-08-16 11:00:00,127.17,127.17,126.83,126.84,39613.0,94.3514,94.3514,94.0992,94.1066,39613.0
2017-08-16 11:30:00,126.87,127.35,126.87,127.27,64394.0,94.1288,94.485,94.1288,94.4256,64394.0
2017-08-16 12:00:00,127.26,127.31,127.0,127.04,22065.0,94.4182,94.4553,94.2253,94.255,22065.0
2017-08-16 12:30:00,127.06,127.16,126.92,126.99,27765.0,94.2698,94.344,94.1659,94.2179,27765.0
2017-08-16 13:00:00,126.98,126.98,126.7,126.78,62330.0,94.2104,94.2104,94.0027,94.0621,62330.0
2017-08-16 13:30:00,126.78,126.79,126.56,126.66,53348.0,94.0621,94.0695,93.8988,93.973,53348.0
2017-08-16 14:00:00,126.64,126.66,126.21,126.37,48244.0,93.9582,93.973,93.6392,93.7579,48244.0
2017-08-16 14:30:00,126.32,126.55,126.19,126.44,23749.0,93.7208,93.8914,93.6243,93.8098,23749.0
2017-08-16 15:00:00,126.44,126.65,126.44,126.6,34401.0,93.8098,93.9656,93.8098,93.9285,34401.0
2017-08-16 15:30:00,126.61,126.65,126.06,126.21,123605.0,93.9359,93.9656,93.5279,93.6392,123605.0
2017-08-17 09:30:00,126.43,126.81,125.89,126.38,53662.0,93.8024,94.0843,93.4017,93.7653,53662.0
2017-08-17 10:00:00,126.46,126.46,125.9,126.1,27294.0,93.8246,93.8246,93.4092,93.5575,27294.0
2017-08-17 10:30:00,126.04,126.39,125.98,126.3,63034.0,93.513,93.7727,93.4685,93.7059,63034.0
2017-08-17 11:00:00,126.34,126.48,126.25,126.25,22385.0,93.7356,93.8395,93.6688,93.6688,22385.0
2017-08-17 11:30:00,126.28,126.31,125.75,126.08,41155.0,93.6911,93.7134,93.2979,93.5427,41155.0
2017-08-17 12:00:00,126.1,126.19,125.79,125.83,33192.0,93.5575,93.6243,93.3275,93.3572,33192.0
2017-08-17 12:30:00,125.84,125.86,125.61,125.69,21633.0,93.3646,93.3795,93.194,93.2534,21633.0
2017-08-17 13:00:00,125.63,125.7,125.5,125.7,23742.0,93.2088,93.2608,93.1124,93.2608,23742.0
2017-08-17 13:30:00,125.71,126.13,125.69,125.98,65383.0,93.2682,93.5798,93.2534,93.4685,65383.0
2017-08-17 14:00:00,125.98,126.05,125.77,125.98,31758.0,93.4685,93.5204,93.3127,93.4685,31758.0
2017-08-17 14:30:00,125.94,126.0,125.79,125.96,35089.0,93.4388,93.4834,93.3275,93.4537,35089.0
2017-08-17 15:00:00,125.96,125.96,125.62,125.64,81884.0,93.4537,93.4537,93.2014,93.2163,81884.0
2017-08-17 15:30:00,125.62,125.94,125.24,125.37,188112.0,93.2014,93.4388,92.9195,93.0159,188112.0
2017-08-18 09:30:00,124.92,125.64,124.69,125.63,151398.0,92.6821,93.2163,92.5114,93.2088,151398.0
2017-08-18 10:00:00,125.58,126.07,125.57,125.79,48237.0,93.1717,93.5353,93.1643,93.3275,48237.0
2017-08-18 10:30:00,125.78,126.14,125.47,125.91,44198.0,93.3201,93.5872,93.0901,93.4166,44198.0
2017-08-18 11:00:00,125.89,125.89,125.43,125.77,62279.0,93.4017,93.4017,93.0605,93.3127,62279.0
2017-08-18 11:30:00,125.76,125.92,125.53,125.82,44792.0,93.3053,93.424,93.1346,93.3498,44792.0
2017-08-18 12:00:00,125.82,125.85,125.49,125.71,36929.0,93.3498,93.3721,93.105,93.2682,36929.0
2017-08-18 12:30:00,125.71,126.18,125.67,125.92,33185.0,93.2682,93.6169,93.2385,93.424,33185.0
2017-08-18 13:00:00,125.93,126.0,125.35,125.42,58921.0,93.4314,93.4834,93.0011,93.053,58921.0
2017-08-18 13:30:00,125.42,125.47,125.16,125.18,32946.0,93.053,93.0901,92.8601,92.875,32946.0
2017-08-18 14:00:00,125.23,125.43,125.2,125.4,29946.0,92.9121,93.0605,92.8898,93.0382,29946.0
2017-08-18 14:30:00,125.4,125.48,125.31,125.42,36327.0,93.0382,93.0975,92.9714,93.053,36327.0
2017-08-18 15:00:00,125.4,125.57,125.26,125.3,42273.0,93.0382,93.1643,92.9343,92.964,42273.0
2017-08-18 15:30:00,125.29,125.61,125.27,125.39,126430.0,92.9566,93.194,92.9417,93.0308,126430.0
2017-08-21 09:30:00,125.34,125.67,124.02,124.2,61125.0,92.9937,93.2385,92.0143,92.1479,61125.0
2017-08-21 10:00:00,124.18,124.22,123.88,124.04,38014.0,92.133,92.1627,91.9105,92.0292,38014.0
2017-08-21 10:30:00,124.09,124.73,124.06,124.72,30066.0,92.0663,92.5411,92.044,92.5337,30066.0
2017-08-21 11:00:00,124.73,124.98,124.61,124.84,22909.0,92.5411,92.7266,92.4521,92.6227,22909.0
2017-08-21 11:30:00,124.84,124.96,124.77,124.96,19084.0,92.6227,92.7117,92.5708,92.7117,19084.0
2017-08-21 12:00:00,124.98,125.22,124.94,125.22,27261.0,92.7266,92.9046,92.6969,92.9046,27261.0
2017-08-21 12:30:00,125.21,125.31,125.16,125.31,21943.0,92.8972,92.9714,92.8601,92.9714,21943.0
2017-08-21 13:00:00,125.28,125.35,125.2,125.3,14707.0,92.9492,93.0011,92.8898,92.964,14707.0
2017-08-21 13:30:00,125.27,125.34,125.01,125.03,20368.0,92.9417,92.9937,92.7488,92.7637,20368.0
2017-08-21 14:00:00,125.05,125.13,125.01,125.13,16883.0,92.7785,92.8379,92.7488,92.8379,16883.0
2017-08-21 14:30:00,125.15,125.2,125.03,125.18,15929.0,92.8527,92.8898,92.7637,92.875,15929.0
2017-08-21 15:00:00,125.14,125.29,125.08,125.24,25212.0,92.8453,92.9566,92.8008,92.9195,25212.0
2017-08-21 15:30:00,125.28,125.42,125.26,125.27,96292.0,92.9492,93.053,92.9343,92.9417,96292.0
2017-08-22 09:30:00,125.58,125.75,125.11,125.2,86810.0,93.1717,93.2979,92.823,92.8898,86810.0
2017-08-22 10:00:00,125.24,125.48,125.14,125.28,42208.0,92.9195,93.0975,92.8453,92.9492,42208.0
2017-08-22 10:30:00,125.3,125.62,125.18,125.61,30102.0,92.964,93.2014,92.875,93.194,30102.0
2017-08-22 11:00:00,125.64,125.74,125.44,125.68,46106.0,93.2163,93.2905,93.0679,93.2459,46106.0
2017-08-22 11:30:00,125.7,126.05,125.67,125.97,72067.0,93.2608,93.5204,93.2385,93.4611,72067.0
2017-08-22 12:00:00,125.97,126.64,125.97,126.56,80981.0,93.4611,93.9582,93.4611,93.8988,80981.0
2017-08-22 12:30:00,126.56,126.6,126.29,126.6,34944.0,93.8988,93.9285,93.6985,93.9285,34944.0
2017-08-22 13:00:00,126.58,126.58,126.32,126.34,40779.0,93.9137,93.9137,93.7208,93.7356,40779.0
2017-08-22 13:30:00,126.39,126.39,126.19,126.23,21992.0,93.7727,93.7727,93.6243,93.654,21992.0
2017-08-22 14:00:00,126.22,126.27,126.09,126.17,52303.0,93.6466,93.6837,93.5501,93.6095,52303.0
2017-08-22 14:30:00,126.2,126.47,126.13,126.38,61502.0,93.6317,93.8321,93.5798,93.7653,61502.0
2017-08-22 15:00:00,126.37,126.68,126.37,126.66,66816.0,93.7579,93.9879,93.7579,93.973,66816.0
2017-08-22 15:30:00,126.65,126.7,126.34,126.37,182637.0,93.9656,94.0027,93.7356,93.7579,182637.0
2017-08-23 09:30:00,125.95,125.95,125.46,125.69,97587.0,93.4463,93.4463,93.0827,93.2534,97587.0
2017-08-23 10:00:00,125.75,125.98,125.66,125.98,70212.0,93.2979,93.4685,93.2311,93.4685,70212.0
2017-08-23 10:30:00,125.96,126.2,125.91,126.05,35327.0,93.4537,93.6317,93.4166,93.5204,35327.0
2017-08-23 11:00:00,126.03,126.31,126.01,126.23,28687.0,93.5056,93.7134,93.4908,93.654,28687.0
2017-08-23 11:30:00,126.2,126.35,126.19,126.23,38870.0,93.6317,93.743,93.6243,93.654,38870.0
2017-08-23 12:00:00,126.23,126.28,126.1,126.19,162056.0,93.654,93.6911,93.5575,93.6243,162056.0
2017-08-23 12:30:00,126.21,126.56,126.21,126.3,21041.0,93.6392,93.8988,93.6392,93.7059,21041.0
2017-08-23 13:00:00,126.3,126.43,126.08,126.09,14618.0,93.7059,93.8024,93.5427,93.5501,14618.0
2017-08-23 13:30:00,126.1,126.11,125.86,126.05,24169.0,93.5575,93.565,93.3795,93.5204,24169.0
2017-08-23 14:00:00,126.08,126.47,126.08,126.39,32435.0,93.5427,93.8321,93.5427,93.7727,32435.0
2017-08-23 14:30:00,126.41,126.42,126.2,126.22,21772.0,93.7875,93.795,93.6317,93.6466,21772.0
2017-08-23 15:00:00,126.22,126.29,126.11,126.14,18084.0,93.6466,93.6985,93.565,93.5872,18084.0
2017-08-23 15:30:00,126.14,126.22,125.9,125.95,122196.0,93.5872,93.6466,93.4092,93.4463,122196.0
2017-08-24 09:30:00,126.07,126.62,125.82,126.02,110390.0,93.5353,93.9434,93.3498,93.4982,110390.0
2017-08-24 10:00:00,126.08,126.25,126.0,126.09,34063.0,93.5427,93.6688,93.4834,93.5501,34063.0
2017-08-24 10:30:00,126.11,126.56,126.05,126.38,73901.0,93.565,93.8988,93.5204,93.7653,73901.0
2017-08-24 11:00:00,126.37,126.42,125.65,125.74,29716.0,93.7579,93.795,93.2237,93.2905,29716.0
2017-08-24 11:30:00,125.79,126.05,125.7,125.91,33428.0,93.3275,93.5204,93.2608,93.4166,33428.0
2017-08-24 12:00:00,125.92,126.05,125.92,125.94,20392.0,93.424,93.5204,93.424,93.4388,20392.0
2017-08-24 12:30:00,125.9,126.01,125.82,125.84,10850.0,93.4092,93.4908,93.3498,93.3646,10850.0
2017-08-24 13:00:00,125.84,126.08,125.76,126.02,59777.0,93.3646,93.5427,93.3053,93.4982,59777.0
2017-08-24 13:30:00,126.02,126.09,125.9,125.99,125059.0,93.4982,93.5501,93.4092,93.4759,125059.0
2017-08-24 14:00:00,125.97,126.17,125.78,125.89,388831.0,93.4611,93.6095,93.3201,93.4017,388831.0
2017-08-24 14:30:00,125.85,126.01,125.72,126.01,22898.0,93.3721,93.4908,93.2756,93.4908,22898.0
2017-08-24 15:00:00,125.99,126.09,125.89,126.03,32046.0,93.4759,93.5501,93.4017,93.5056,32046.0
2017-08-24 15:30:00,126.03,126.03,125.69,125.92,135322.0,93.5056,93.5056,93.2534,93.424,135322.0
2017-08-25 09:30:00,126.29,126.98,126.05,126.89,31506.0,93.6985,94.2104,93.5204,94.1437,31506.0
2017-08-25 10:00:00,126.81,127.21,126.73,127.09,355949.0,94.0843,94.3811,94.025,94.2921,355949.0
2017-08-25 10:30:00,127.12,127.32,126.97,127.28,40075.0,94.3143,94.4627,94.203,94.433,40075.0
2017-08-25 11:00:00,127.28,127.39,127.15,127.34,35451.0,94.433,94.5146,94.3366,94.4775,35451.0
2017-08-25 11:30:00,127.36,127.41,127.01,127.01,34001.0,94.4924,94.5295,94.2327,94.2327,34001.0
2017-08-25 12:00:00,126.98,127.22,126.9,127.14,26118.0,94.2104,94.3885,94.1511,94.3292,26118.0
2017-08-25 12:30:00,127.13,127.2,126.95,127.02,17093.0,94.3217,94.3737,94.1882,94.2401,17093.0
2017-08-25 13:00:00,127.05,127.18,127.01,127.13,10764.0,94.2624,94.3588,94.2327,94.3217,10764.0
2017-08-25 13:30:00,127.13,127.7,127.05,127.56,467175.0,94.3217,94.7446,94.2624,94.6408,467175.0
2017-08-25 14:00:00,127.55,127.55,127.38,127.4,43067.0,94.6333,94.6333,94.5072,94.5221,43067.0
2017-08-25 14:30:00,127.39,127.46,127.29,127.39,29737.0,94.5146,94.5666,94.4404,94.5146,29737.0
2017-08-25 15:00:00,127.37,127.49,127.29,127.36,41059.0,94.4998,94.5888,94.4404,94.4924,41059.0
2017-08-25 15:30:00,127.34,127.43,127.0,127.13,165767.0,94.4775,94.5443,94.2253,94.3217,165767.0
2017-08-28 09:30:00,127.63,127.77,127.24,127.45,56745.0,94.6927,94.7966,94.4033,94.5592,56745.0
2017-08-28 10:00:00,127.51,127.52,127.15,127.4,26272.0,94.6037,94.6111,94.3366,94.5221,26272.0
2017-08-28 10:30:00,127.39,127.44,127.01,127.01,21929.0,94.5146,94.5517,94.2327,94.2327,21929.0
2017-08-28 11:00:00,127.0,127.23,126.85,126.93,31404.0,94.2253,94.3959,94.114,94.1733,31404.0
2017-08-28 11:30:00,126.93,127.22,126.86,127.1,32490.0,94.1733,94.3885,94.1214,94.2995,32490.0
2017-08-28 12:00:00,127.11,127.15,126.81,126.84,20490.0,94.3069,94.3366,94.0843,94.1066,20490.0
2017-08-28 12:30:00,126.84,126.85,126.67,126.76,17266.0,94.1066,94.114,93.9804,94.0472,17266.0
2017-08-28 13:00:00,126.79,126.81,126.64,126.65,12772.0,94.0695,94.0843,93.9582,93.9656,12772.0
2017-08-28 13:30:00,126.64,126.66,126.51,126.57,19097.0,93.9582,93.973,93.8617,93.9063,19097.0
2017-08-28 14:00:00,126.56,126.75,126.56,126.71,22216.0,93.8988,94.0398,93.8988,94.0101,22216.0
2017-08-28 14:30:00,126.69,126.81,126.65,126.71,16906.0,93.9953,94.0843,93.9656,94.0101,16906.0
2017-08-28 15:00:00,126.74,126.82,126.71,126.76,30828.0,94.0324,94.0917,94.0101,94.0472,30828.0
2017-08-28 15:30:00,126.76,126.97,126.74,126.93,84091.0,94.0472,94.203,94.0324,94.1733,84091.0
2017-08-29 09:30:00,126.26,126.6,125.74,125.91,56476.0,93.6763,93.9285,93.2905,93.4166,56476.0
2017-08-29 10:00:00,125.9,126.04,125.6,126.03,64818.0,93.4092,93.513,93.1866,93.5056,64818.0
2017-08-29 10:30:00,126.02,126.11,125.78,125.96,53699.0,93.4982,93.565,93.3201,93.4537,53699.0
2017-08-29 11:00:00,125.96,126.0,125.66,125.66,24169.0,93.4537,93.4834,93.2311,93.2311,24169.0
2017-08-29 11:30:00,125.66,125.85,125.62,125.81,19260.0,93.2311,93.3721,93.2014,93.3424,19260.0
2017-08-29 12:00:00,125.82,126.0,125.65,125.94,30892.0,93.3498,93.4834,93.2237,93.4388,30892.0
2017-08-29 12:30:00,125.93,126.07,125.88,126.0,20315.0,93.4314,93.5353,93.3943,93.4834,20315.0
2017-08-29 13:00:00,126.01,126.18,125.96,126.14,31708.0,93.4908,93.6169,93.4537,93.5872,31708.0
2017-08-29 13:30:00,126.14,126.23,126.07,126.18,23594.0,93.5872,93.654,93.5353,93.6169,23594.0
2017-08-29 14:00:00,126.18,126.45,126.17,126.4,42677.0,93.6169,93.8172,93.6095,93.7801,42677.0
2017-08-29 14:30:00,126.42,126.47,126.38,126.46,20584.0,93.795,93.8321,93.7653,93.8246,20584.0
2017-08-29 15:00:00,126.47,126.59,126.39,126.53,54828.0,93.8321,93.9211,93.7727,93.8766,54828.0
2017-08-29 15:30:00,126.53,126.54,126.26,126.39,111934.0,93.8766,93.884,93.6763,93.7727,111934.0
2017-08-30 09:30:00,126.41,126.8,126.07,126.68,126740.0,93.7875,94.0769,93.5353,93.9879,126740.0
2017-08-30 10:00:00,126.68,126.8,126.45,126.53,86826.0,93.9879,94.0769,93.8172,93.8766,86826.0
2017-08-30 10:30:00,126.58,126.67,125.99,126.04,126842.0,93.9137,93.9804,93.4759,93.513,126842.0
2017-08-30 11:00:00,126.03,126.31,125.93,126.26,40863.0,93.5056,93.7134,93.4314,93.6763,40863.0
2017-08-30 11:30:00,126.26,126.49,126.26,126.43,23974.0,93.6763,93.8469,93.6763,93.8024,23974.0
2017-08-30 12:00:00,126.42,126.55,126.38,126.54,21412.0,93.795,93.8914,93.7653,93.884,21412.0
2017-08-30 12:30:00,126.53,126.54,126.47,126.51,12828.0,93.8766,93.884,93.8321,93.8617,12828.0
2017-08-30 13:00:00,126.52,126.84,126.51,126.81,14163.0,93.8692,94.1066,93.8617,94.0843,14163.0
2017-08-30 13:30:00,126.8,126.92,126.75,126.83,18265.0,94.0769,94.1659,94.0398,94.0992,18265.0
2017-08-30 14:00:00,126.81,126.95,126.73,126.95,23153.0,94.0843,94.1882,94.025,94.1882,23153.0
2017-08-30 14:30:00,126.95,126.99,126.82,126.86,17839.0,94.1882,94.2179,94.0917,94.1214,17839.0
2017-08-30 15:00:00,126.9,126.95,126.55,126.62,51202.0,94.1511,94.1882,93.8914,93.9434,51202.0
2017-08-30 15:30:00,126.58,126.65,125.98,126.1,299032.0,93.9137,93.9656,93.4685,93.5575,299032.0
2017-08-31 09:30:00,126.61,126.61,126.12,126.29,67274.0,93.9359,93.9359,93.5724,93.6985,67274.0
2017-08-31 10:00:00,126.28,126.41,126.05,126.21,51902.0,93.6911,93.7875,93.5204,93.6392,51902.0
2017-08-31 10:30:00,126.21,126.27,125.97,126.27,31263.0,93.6392,93.6837,93.4611,93.6837,31263.0
2017-08-31 11:00:00,126.24,126.33,126.15,126.23,44193.0,93.6614,93.7282,93.5946,93.654,44193.0
2017-08-31 11:30:00,126.23,126.25,125.95,126.04,24985.0,93.654,93.6688,93.4463,93.513,24985.0
2017-08-31 12:00:00,126.01,126.08,125.91,125.99,17210.0,93.4908,93.5427,93.4166,93.4759,17210.0
2017-08-31 12:30:00,126.01,126.01,125.84,125.91,25025.0,93.4908,93.4908,93.3646,93.4166,25025.0
2017-08-31 13:00:00,125.92,125.92,125.76,125.77,18202.0,93.424,93.424,93.3053,93.3127,18202.0
2017-08-31 13:30:00,125.78,125.87,125.77,125.86,22219.0,93.3201,93.3869,93.3127,93.3795,22219.0
2017-08-31 14:00:00,125.85,126.05,125.82,126.03,36508.0,93.3721,93.5204,93.3498,93.5056,36508.0
2017-08-31 14:30:00,126.04,126.35,126.04,126.29,24278.0,93.513,93.743,93.513,93.6985,24278.0
2017-08-31 15:00:00,126.3,126.31,125.93,126.31,97379.0,93.7059,93.7134,93.4314,93.7134,97379.0
2017-08-31 15:30:00,126.28,126.3,125.75,125.81,225040.0,93.6911,93.7059,93.2979,93.3424,225040.0
2017-09-01 09:30:00,125.63,126.33,125.59,125.91,61299.0,93.2088,93.7282,93.1792,93.4166,61299.0
2017-09-01 10:00:00,125.97,126.17,125.83,126.12,68941.0,93.4611,93.6095,93.3572,93.5724,68941.0
2017-09-01 10:30:00,126.09,126.28,126.06,126.21,70820.0,93.5501,93.6911,93.5279,93.6392,70820.0
2017-09-01 11:00:00,126.2,126.37,126.1,126.17,57843.0,93.6317,93.7579,93.5575,93.6095,57843.0
2017-09-01 11:30:00,126.16,126.49,126.08,126.44,35212.0,93.6021,93.8469,93.5427,93.8098,35212.0
2017-09-01 12:00:00,126.44,126.48,126.33,126.4,33447.0,93.8098,93.8395,93.7282,93.7801,33447.0
2017-09-01 12:30:00,126.39,126.53,126.38,126.45,27223.0,93.7727,93.8766,93.7653,93.8172,27223.0
2017-09-01 13:00:00,126.45,126.57,126.45,126.52,20264.0,93.8172,93.9063,93.8172,93.8692,20264.0
2017-09-01 13:30:00,126.52,126.54,126.44,126.49,18476.0,93.8692,93.884,93.8098,93.8469,18476.0
2017-09-01 14:00:00,126.46,126.57,126.36,126.38,28809.0,93.8246,93.9063,93.7504,93.7653,28809.0
2017-09-01 14:30:00,126.33,126.48,126.33,126.43,40410.0,93.7282,93.8395,93.7282,93.8024,40410.0
2017-09-01 15:00:00,126.47,126.49,126.34,126.46,43533.0,93.8321,93.8469,93.7356,93.8246,43533.0
2017-09-01 15:30:00,126.46,126.53,126.24,126.24,91695.0,93.8246,93.8766,93.6614,93.6614,91695.0
2017-09-05 09:30:00,125.98,126.3,124.69,125.18,122700.0,93.4685,93.7059,92.5114,92.875,122700.0
2017-09-05 10:00:00,125.2,125.35,124.63,124.68,80392.0,92.8898,93.0011,92.4669,92.504,80392.0
2017-09-05 10:30:00,124.66,124.78,124.51,124.77,79380.0,92.4892,92.5782,92.3779,92.5708,79380.0
2017-09-05 11:00:00,124.77,125.09,124.71,125.02,54828.0,92.5708,92.8082,92.5263,92.7563,54828.0
2017-09-05 11:30:00,125.04,125.58,125.04,125.58,69303.0,92.7711,93.1717,92.7711,93.1717,69303.0
2017-09-05 12:00:00,125.54,125.6,125.32,125.34,58539.0,93.1421,93.1866,92.9788,92.9937,58539.0
2017-09-05 12:30:00,125.4,125.48,124.92,125.03,42348.0,93.0382,93.0975,92.6821,92.7637,42348.0
2017-09-05 13:00:00,125.0,125.1,124.64,124.93,51752.0,92.7414,92.8156,92.4743,92.6895,51752.0
2017-09-05 13:30:00,124.92,125.06,124.7,125.06,41090.0,92.6821,92.7859,92.5188,92.7859,41090.0
2017-09-05 14:00:00,125.03,125.64,125.03,125.63,74683.0,92.7637,93.2163,92.7637,93.2088,74683.0
2017-09-05 14:30:00,125.62,125.62,125.07,125.15,108362.0,93.2014,93.2014,92.7934,92.8527,108362.0
2017-09-05 15:00:00,125.16,125.17,124.87,125.14,82316.0,92.8601,92.8676,92.645,92.8453,82316.0
2017-09-05 15:30:00,125.14,125.47,125.13,125.46,262791.0,92.8453,93.0901,92.8379,93.0827,262791.0
2017-09-06 09:30:00,125.79,127.2,125.48,127.03,85542.0,93.3275,94.3737,93.0975,94.2475,85542.0
2017-09-06 10:00:00,127.03,127.68,126.99,127.54,58114.0,94.2475,94.7298,94.2179,94.6259,58114.0
2017-09-06 10:30:00,127.56,128.0,127.5,127.9,103532.0,94.6408,94.9672,94.5963,94.893,103532.0
2017-09-06 11:00:00,127.86,128.19,127.86,128.08,88996.0,94.8633,95.1082,94.8633,95.0266,88996.0
2017-09-06 11:30:00,128.12,128.33,127.92,128.0,75853.0,95.0562,95.2121,94.9079,94.9672,75853.0
2017-09-06 12:00:00,127.98,128.21,127.87,128.17,67565.0,94.9524,95.123,94.8708,95.0933,67565.0
2017-09-06 12:30:00,128.14,128.26,128.08,128.2,42009.0,95.0711,95.1601,95.0266,95.1156,42009.0
2017-09-06 13:00:00,128.2,128.27,128.09,128.21,73354.0,95.1156,95.1675,95.034,95.123,73354.0
2017-09-06 13:30:00,128.2,128.46,128.18,128.45,72844.0,95.1156,95.3085,95.1008,95.3011,72844.0
2017-09-06 14:00:00,128.45,129.07,128.43,128.99,105664.0,95.3011,95.7611,95.2862,95.7017,105664.0
2017-09-06 14:30:00,128.99,129.2,128.91,129.16,101017.0,95.7017,95.8575,95.6424,95.8279,101017.0
2017-09-06 15:00:00,129.16,129.31,129.07,129.09,136593.0,95.8279,95.9391,95.7611,95.7759,136593.0
2017-09-06 15:30:00,129.1,129.13,128.35,128.42,290488.0,95.7833,95.8056,95.2269,95.2788,290488.0
2017-09-07 09:30:00,128.02,128.54,126.51,126.7,75323.0,95.4806,95.8684,94.3544,94.4961,75323.0
2017-09-07 10:00:00,126.69,126.72,125.32,125.41,72101.0,94.4887,94.511,93.4669,93.534,72101.0
2017-09-07 10:30:00,125.39,125.68,124.92,125.57,61730.0,93.5191,93.7354,93.1685,93.6533,61730.0
2017-09-07 11:00:00,125.56,125.61,124.98,124.98,51863.0,93.6459,93.6832,93.2133,93.2133,51863.0
2017-09-07 11:30:00,124.97,125.34,124.97,125.18,36250.0,93.2058,93.4818,93.2058,93.3625,36250.0
2017-09-07 12:00:00,125.16,125.29,125.14,125.18,27998.0,93.3475,93.4445,93.3326,93.3625,27998.0
2017-09-07 12:30:00,125.16,125.28,125.06,125.23,38075.0,93.3475,93.437,93.273,93.3998,38075.0
2017-09-07 13:00:00,125.23,125.42,125.12,125.18,30798.0,93.3998,93.5415,93.3177,93.3625,30798.0
2017-09-07 13:30:00,125.15,125.78,125.15,125.77,49414.0,93.3401,93.81,93.3401,93.8025,49414.0
2017-09-07 14:00:00,125.74,125.83,125.69,125.8,45885.0,93.7801,93.8472,93.7428,93.8249,45885.0
2017-09-07 14:30:00,125.79,125.95,125.77,125.94,39756.0,93.8174,93.9367,93.8025,93.9293,39756.0
2017-09-07 15:00:00,125.94,126.03,125.75,125.84,52201.0,93.9293,93.9964,93.7876,93.8547,52201.0
2017-09-07 15:30:00,125.83,126.02,125.65,125.74,159490.0,93.8472,93.989,93.713,93.7801,159490.0
2017-09-08 09:30:00,125.86,127.95,125.52,127.71,92030.0,93.8696,95.4284,93.616,95.2494,92030.0
2017-09-08 10:00:00,127.67,128.62,127.67,128.37,53398.0,95.2196,95.9281,95.2196,95.7416,53398.0
2017-09-08 10:30:00,128.37,129.09,128.16,128.93,76375.0,95.7416,96.2786,95.585,96.1593,76375.0
2017-09-08 11:00:00,128.9,128.97,128.42,128.48,31366.0,96.1369,96.1891,95.7789,95.8237,31366.0
2017-09-08 11:30:00,128.44,128.52,128.15,128.37,36986.0,95.7939,95.8535,95.5776,95.7416,36986.0
2017-09-08 12:00:00,128.39,128.39,128.2,128.37,21428.0,95.7566,95.7566,95.6149,95.7416,21428.0
2017-09-08 12:30:00,128.39,128.63,128.31,128.63,37870.0,95.7566,95.9356,95.6969,95.9356,37870.0
2017-09-08 13:00:00,128.57,128.61,128.27,128.42,18856.0,95.8908,95.9206,95.6671,95.7789,18856.0
2017-09-08 13:30:00,128.43,128.44,128.29,128.32,22703.0,95.7864,95.7939,95.682,95.7044,22703.0
2017-09-08 14:00:00,128.38,128.59,128.33,128.58,28767.0,95.7491,95.9057,95.7118,95.8983,28767.0
2017-09-08 14:30:00,128.59,128.73,128.48,128.62,31283.0,95.9057,96.0101,95.8237,95.9281,31283.0
2017-09-08 15:00:00,128.64,128.64,128.08,128.09,48635.0,95.943,95.943,95.5254,95.5328,48635.0
2017-09-08 15:30:00,128.08,128.16,127.79,128.04,157258.0,95.5254,95.585,95.3091,95.4955,157258.0
2017-09-11 09:30:00,129.12,129.75,128.51,129.55,62615.0,96.301,96.7709,95.8461,96.6217,62615.0
2017-09-11 10:00:00,129.55,129.74,129.23,129.35,47333.0,96.6217,96.7634,96.3831,96.4726,47333.0
2017-09-11 10:30:00,129.34,129.53,129.09,129.42,44165.0,96.4651,96.6068,96.2786,96.5248,44165.0
2017-09-11 11:00:00,129.43,129.49,129.17,129.27,30819.0,96.5322,96.577,96.3383,96.4129,30819.0
2017-09-11 11:30:00,129.26,129.5,129.19,129.31,31518.0,96.4054,96.5844,96.3532,96.4427,31518.0
2017-09-11 12:00:00,129.31,129.43,129.17,129.43,33352.0,96.4427,96.5322,96.3383,96.5322,33352.0
2017-09-11 12:30:00,129.41,129.49,129.11,129.13,22954.0,96.5173,96.577,96.2936,96.3085,22954.0
2017-09-11 13:00:00,129.15,129.4,129.09,129.1,25162.0,96.3234,96.5098,96.2786,96.2861,25162.0
2017-09-11 13:30:00,129.05,129.23,128.89,128.95,33643.0,96.2488,96.3831,96.1295,96.1742,33643.0
2017-09-11 14:00:00,128.96,128.97,128.51,128.52,29940.0,96.1817,96.1891,95.8461,95.8535,29940.0
2017-09-11 14:30:00,128.54,128.83,128.54,128.67,43386.0,95.8684,96.0847,95.8684,95.9654,43386.0
2017-09-11 15:00:00,128.67,128.79,128.59,128.7,50964.0,95.9654,96.0549,95.9057,95.9878,50964.0
2017-09-11 15:30:00,128.71,128.83,128.61,128.8,115232.0,95.9952,96.0847,95.9206,96.0624,115232.0
2017-09-12 09:30:00,128.89,130.14,128.61,130.04,67768.0,96.1295,97.0618,95.9206,96.9872,67768.0
2017-09-12 10:00:00,129.89,130.15,129.75,129.78,27996.0,96.8753,97.0692,96.7709,96.7933,27996.0
2017-09-12 10:30:00,129.77,129.89,129.54,129.84,32624.0,96.7858,96.8753,96.6143,96.838,32624.0
2017-09-12 11:00:00,129.78,129.9,129.41,129.46,24096.0,96.7933,96.8828,96.5173,96.5546,24096.0
2017-09-12 11:30:00,129.44,129.63,129.4,129.48,23178.0,96.5397,96.6814,96.5098,96.5695,23178.0
2017-09-12 12:00:00,129.54,129.7,129.33,129.38,18488.0,96.6143,96.7336,96.4576,96.4949,18488.0
2017-09-12 12:30:00,129.41,129.53,129.32,129.53,22434.0,96.5173,96.6068,96.4502,96.6068,22434.0
2017-09-12 13:00:00,129.48,129.72,129.48,129.69,27897.0,96.5695,96.7485,96.5695,96.7261,27897.0
2017-09-12 13:30:00,129.67,129.69,129.55,129.65,32635.0,96.7112,96.7261,96.6217,96.6963,32635.0
2017-09-12 14:00:00,129.63,129.75,129.6,129.75,23621.0,96.6814,96.7709,96.659,96.7709,23621.0
2017-09-12 14:30:00,129.78,130.09,129.76,130.05,47647.0,96.7933,97.0245,96.7783,96.9946,47647.0
2017-09-12 15:00:00,130.08,130.1,129.91,130.04,34728.0,97.017,97.0319,96.8902,96.9872,34728.0
2017-09-12 15:30:00,130.03,130.13,129.87,130.11,137060.0,96.9797,97.0543,96.8604,97.0394,137060.0
2017-09-13 09:30:00,130.09,130.29,129.71,129.87,63221.0,97.0245,97.1736,96.7411,96.8604,63221.0
2017-09-13 10:00:00,129.85,130.47,129.77,130.27,35589.0,96.8455,97.3079,96.7858,97.1587,35589.0
2017-09-13 10:30:00,130.25,130.64,130.23,130.27,40002.0,97.1438,97.4347,97.1289,97.1587,40002.0
2017-09-13 11:00:00,130.24,130.26,129.95,130.19,47305.0,97.1363,97.1513,96.9201,97.0991,47305.0
2017-09-13 11:30:00,130.19,130.35,130.02,130.04,21256.0,97.0991,97.2184,96.9723,96.9872,21256.0
2017-09-13 12:00:00,130.01,130.06,129.85,130.04,89962.0,96.9648,97.0021,96.8455,96.9872,89962.0
2017-09-13 12:30:00,130.01,130.26,130.0,130.19,16409.0,96.9648,97.1513,96.9573,97.0991,16409.0
2017-09-13 13:00:00,130.2,130.43,130.11,130.42,34096.0,97.1065,97.278,97.0394,97.2706,34096.0
2017-09-13 13:30:00,130.39,130.59,130.31,130.31,27663.0,97.2482,97.3974,97.1885,97.1885,27663.0
2017-09-13 14:00:00,130.33,130.48,130.29,130.32,24846.0,97.2035,97.3153,97.1736,97.196,24846.0
2017-09-13 14:30:00,130.29,130.63,130.27,130.58,39044.0,97.1736,97.4272,97.1587,97.3899,39044.0
2017-09-13 15:00:00,130.56,130.74,130.56,130.71,75643.0,97.375,97.5093,97.375,97.4869,75643.0
2017-09-13 15:30:00,130.7,130.89,130.7,130.83,139529.0,97.4794,97.6211,97.4794,97.5764,139529.0
2017-09-14 09:30:00,131.18,131.24,130.82,130.98,84297.0,97.8374,97.8822,97.5689,97.6883,84297.0
2017-09-14 10:00:00,130.98,131.03,130.84,130.88,35572.0,97.6883,97.7255,97.5838,97.6137,35572.0
2017-09-14 10:30:00,130.87,131.58,130.86,131.48,67756.0,97.6062,98.1357,97.5988,98.0612,67756.0
2017-09-14 11:00:00,131.47,131.75,131.17,131.68,66078.0,98.0537,98.2625,97.83,98.2103,66078.0
2017-09-14 11:30:00,131.72,131.96,131.54,131.82,58677.0,98.2402,98.4192,98.1059,98.3147,58677.0
2017-09-14 12:00:00,131.83,131.86,131.67,131.79,39909.0,98.3222,98.3446,98.2029,98.2924,39909.0
2017-09-14 12:30:00,131.82,131.89,131.7,131.87,53393.0,98.3147,98.367,98.2252,98.352,53393.0
2017-09-14 13:00:00,131.85,132.13,131.76,132.04,78935.0,98.3371,98.546,98.27,98.4788,78935.0
2017-09-14 13:30:00,132.03,132.15,131.97,132.13,60631.0,98.4714,98.5609,98.4266,98.546,60631.0
2017-09-14 14:00:00,132.14,132.15,132.02,132.08,71444.0,98.5534,98.5609,98.4639,98.5087,71444.0
2017-09-14 14:30:00,132.08,132.12,131.94,131.95,72715.0,98.5087,98.5385,98.4042,98.4117,72715.0
2017-09-14 15:00:00,131.94,132.17,131.93,132.03,58136.0,98.4042,98.5758,98.3968,98.4714,58136.0
2017-09-14 15:30:00,132.02,132.14,131.79,132.13,225915.0,98.4639,98.5534,98.2924,98.546,225915.0
2017-09-15 09:30:00,131.98,132.34,131.47,131.47,316938.0,98.4341,98.7026,98.0537,98.0537,316938.0
2017-09-15 10:00:00,131.54,131.64,131.04,131.35,76233.0,98.1059,98.1805,97.733,97.9642,76233.0
2017-09-15 10:30:00,131.32,131.81,131.32,131.74,70551.0,97.9418,98.3073,97.9418,98.2551,70551.0
2017-09-15 11:00:00,131.7,131.93,131.45,131.52,43936.0,98.2252,98.3968,98.0388,98.091,43936.0
2017-09-15 11:30:00,131.55,131.55,131.24,131.34,105067.0,98.1134,98.1134,97.8822,97.9567,105067.0
2017-09-15 12:00:00,131.32,131.33,130.92,131.06,44016.0,97.9418,97.9493,97.6435,97.7479,44016.0
2017-09-15 12:30:00,131.05,131.29,131.01,131.29,32921.0,97.7405,97.9195,97.7106,97.9195,32921.0
2017-09-15 13:00:00,131.29,131.53,131.24,131.33,25806.0,97.9195,98.0985,97.8822,97.9493,25806.0
2017-09-15 13:30:00,131.34,131.38,131.1,131.16,24233.0,97.9567,97.9866,97.7778,97.8225,24233.0
2017-09-15 14:00:00,131.15,131.54,131.13,131.24,28297.0,97.815,98.1059,97.8001,97.8822,28297.0
2017-09-15 14:30:00,131.26,131.32,131.2,131.22,22526.0,97.8971,97.9418,97.8523,97.8673,22526.0
2017-09-15 15:00:00,131.23,131.37,131.14,131.21,37845.0,97.8747,97.9791,97.8076,97.8598,37845.0
2017-09-15 15:30:00,131.22,131.45,131.09,131.28,163398.0,97.8673,98.0388,97.7703,97.912,163398.0
2017-09-18 09:30:00,130.86,131.72,130.36,130.61,99411.0,97.5988,98.2402,97.2258,97.4123,99411.0
2017-09-18 10:00:00,130.7,131.22,130.62,131.01,59156.0,97.4794,97.8673,97.4198,97.7106,59156.0
2017-09-18 10:30:00,131.01,131.12,130.86,131.0,35414.0,97.7106,97.7927,97.5988,97.7032,35414.0
2017-09-18 11:00:00,131.02,131.36,130.92,131.29,47217.0,97.7181,97.9717,97.6435,97.9195,47217.0
2017-09-18 11:30:00,131.31,131.77,131.3,131.71,49657.0,97.9344,98.2775,97.9269,98.2327,49657.0
2017-09-18 12:00:00,131.76,131.95,131.76,131.84,34798.0,98.27,98.4117,98.27,98.3297,34798.0
2017-09-18 12:30:00,131.83,131.83,131.58,131.63,24985.0,98.3222,98.3222,98.1357,98.173,24985.0
2017-09-18 13:00:00,131.61,131.61,131.4,131.43,25030.0,98.1581,98.1581,98.0015,98.0239,25030.0
2017-09-18 13:30:00,131.41,131.61,131.34,131.34,73491.0,98.009,98.1581,97.9567,97.9567,73491.0
2017-09-18 14:00:00,131.32,131.55,131.23,131.46,45844.0,97.9418,98.1134,97.8747,98.0462,45844.0
2017-09-18 14:30:00,131.46,131.57,131.31,131.34,74739.0,98.0462,98.1283,97.9344,97.9567,74739.0
2017-09-18 15:00:00,131.34,131.59,131.34,131.38,80412.0,97.9567,98.1432,97.9567,97.9866,80412.0
2017-09-18 15:30:00,131.38,131.46,131.2,131.3,208183.0,97.9866,98.0462,97.8523,97.9269,208183.0
2017-09-19 09:30:00,131.51,132.73,131.27,132.52,121611.0,98.0835,98.9934,97.9045,98.8368,121611.0
2017-09-19 10:00:00,132.45,132.85,132.16,132.16,111728.0,98.7846,99.0829,98.5683,98.5683,111728.0
2017-09-19 10:30:00,132.17,132.71,132.16,132.68,69290.0,98.5758,98.9785,98.5683,98.9562,69290.0
2017-09-19 11:00:00,132.65,132.9,132.37,132.43,64222.0,98.9338,99.1202,98.725,98.7697,64222.0
2017-09-19 11:30:00,132.43,132.47,132.16,132.16,47984.0,98.7697,98.7995,98.5683,98.5683,47984.0
2017-09-19 12:00:00,132.18,132.27,131.99,132.22,43783.0,98.5832,98.6504,98.4415,98.6131,43783.0
2017-09-19 12:30:00,132.28,132.34,132.14,132.24,43137.0,98.6578,98.7026,98.5534,98.628,43137.0
2017-09-19 13:00:00,132.24,132.26,131.9,131.96,42582.0,98.628,98.6429,98.3744,98.4192,42582.0
2017-09-19 13:30:00,131.97,132.0,131.83,131.91,50869.0,98.4266,98.449,98.3222,98.3819,50869.0
2017-09-19 14:00:00,131.9,132.23,131.85,131.91,82101.0,98.3744,98.6205,98.3371,98.3819,82101.0
2017-09-19 14:30:00,131.93,132.06,131.76,131.79,87326.0,98.3968,98.4937,98.27,98.2924,87326.0
2017-09-19 15:00:00,131.79,131.83,131.48,131.6,148874.0,98.2924,98.3222,98.0612,98.1507,148874.0
2017-09-19 15:30:00,131.59,131.84,131.41,131.81,246536.0,98.1432,98.3297,98.009,98.3073,246536.0
2017-09-20 09:30:00,132.0,133.54,131.96,132.29,142618.0,98.449,99.5976,98.4192,98.6653,142618.0
2017-09-20 10:00:00,132.41,132.68,132.06,132.44,50203.0,98.7548,98.9562,98.4937,98.7772,50203.0
2017-09-20 10:30:00,132.5,133.03,132.47,132.94,55024.0,98.8219,99.2172,98.7995,99.1501,55024.0
2017-09-20 11:00:00,132.99,133.05,132.68,133.0,41078.0,99.1874,99.2321,98.9562,99.1948,41078.0
2017-09-20 11:30:00,132.94,133.09,132.85,132.97,50720.0,99.1501,99.2619,99.0829,99.1724,50720.0
2017-09-20 12:00:00,132.99,133.25,132.89,133.09,61421.0,99.1874,99.3813,99.1128,99.2619,61421.0
2017-09-20 12:30:00,133.12,133.34,133.05,133.1,29910.0,99.2843,99.4484,99.2321,99.2694,29910.0
2017-09-20 13:00:00,133.12,133.19,133.07,133.12,25568.0,99.2843,99.3365,99.247,99.2843,25568.0
2017-09-20 13:30:00,133.08,133.13,132.68,132.91,123273.0,99.2545,99.2918,98.9562,99.1277,123273.0
2017-09-20 14:00:00,133.0,133.92,132.97,133.68,84594.0,99.1948,99.881,99.1724,99.702,84594.0
2017-09-20 14:30:00,133.69,134.24,133.69,134.02,86278.0,99.7094,100.1196,99.7094,99.9556,86278.0
2017-09-20 15:00:00,134.01,134.01,133.37,133.45,98696.0,99.9481,99.9481,99.4708,99.5304,98696.0
2017-09-20 15:30:00,133.45,133.92,133.44,133.77,190117.0,99.5304,99.881,99.523,99.7691,190117.0
2017-09-21 09:30:00,133.43,133.83,133.1,133.44,75403.0,99.5155,99.8139,99.2694,99.523,75403.0
2017-09-21 10:00:00,133.26,133.49,133.06,133.26,23038.0,99.3887,99.5603,99.2396,99.3887,23038.0
2017-09-21 10:30:00,133.35,133.43,133.08,133.43,23990.0,99.4559,99.5155,99.2545,99.5155,23990.0
2017-09-21 11:00:00,133.46,133.58,133.34,133.53,17723.0,99.5379,99.6274,99.4484,99.5901,17723.0
2017-09-21 11:30:00,133.52,133.62,133.34,133.41,22417.0,99.5826,99.6572,99.4484,99.5006,22417.0
2017-09-21 12:00:00,133.4,133.82,133.38,133.77,31992.0,99.4932,99.8064,99.4782,99.7691,31992.0
2017-09-21 12:30:00,133.73,133.73,133.55,133.62,26706.0,99.7393,99.7393,99.605,99.6572,26706.0
2017-09-21 13:00:00,133.65,133.68,133.51,133.56,15129.0,99.6796,99.702,99.5752,99.6125,15129.0
2017-09-21 13:30:00,133.56,133.85,133.53,133.84,34610.0,99.6125,99.8288,99.5901,99.8213,34610.0
2017-09-21 14:00:00,133.86,133.99,133.84,133.98,26500.0,99.8362,99.9332,99.8213,99.9257,26500.0
2017-09-21 14:30:00,133.97,134.07,133.92,134.07,60804.0,99.9183,99.9929,99.881,99.9929,60804.0
2017-09-21 15:00:00,134.07,134.16,133.95,134.01,50149.0,99.9929,100.06,99.9034,99.9481,50149.0
2017-09-21 15:30:00,134.0,134.01,133.73,133.81,100998.0,99.9406,99.9481,99.7393,99.7989,100998.0
2017-09-22 09:30:00,132.93,133.99,132.86,133.9,38485.0,99.1426,99.9332,99.0904,99.8661,38485.0
2017-09-22 10:00:00,133.87,133.99,133.26,133.85,29697.0,99.8437,99.9332,99.3887,99.8288,29697.0
2017-09-22 10:30:00,133.85,134.16,133.85,134.13,28274.0,99.8288,100.06,99.8288,100.0376,28274.0
2017-09-22 11:00:00,134.09,134.25,133.89,133.94,16268.0,100.0078,100.1271,99.8586,99.8959,16268.0
2017-09-22 11:30:00,133.96,134.31,133.8,134.27,23534.0,99.9108,100.1719,99.7915,100.142,23534.0
2017-09-22 12:00:00,134.31,134.31,134.05,134.11,9145.0,100.1719,100.1719,99.9779,100.0227,9145.0
2017-09-22 12:30:00,134.11,134.16,133.91,134.02,13752.0,100.0227,100.06,99.8735,99.9556,13752.0
2017-09-22 13:00:00,134.09,134.11,133.81,133.94,13724.0,100.0078,100.0227,99.7989,99.8959,13724.0
2017-09-22 13:30:00,133.97,134.14,133.89,133.89,13921.0,99.9183,100.0451,99.8586,99.8586,13921.0
2017-09-22 14:00:00,133.92,133.96,133.73,133.92,17808.0,99.881,99.9108,99.7393,99.881,17808.0
2017-09-22 14:30:00,133.88,133.98,133.82,133.86,14947.0,99.8511,99.9257,99.8064,99.8362,14947.0
2017-09-22 15:00:00,133.86,134.05,133.86,133.98,21033.0,99.8362,99.9779,99.8362,99.9257,21033.0
2017-09-22 15:30:00,133.98,134.36,133.92,134.1,235957.0,99.9257,100.2091,99.881,100.0152,235957.0
2017-09-25 09:30:00,134.28,134.63,133.61,134.16,38950.0,100.1495,100.4105,99.6498,100.06,38950.0
2017-09-25 10:00:00,134.03,134.23,134.02,134.15,19552.0,99.963,100.1122,99.9556,100.0525,19552.0
2017-09-25 10:30:00,134.16,134.19,132.96,133.15,61712.0,100.06,100.0824,99.165,99.3067,61712.0
2017-09-25 11:00:00,133.18,133.4,132.59,133.37,35723.0,99.3291,99.4932,98.889,99.4708,35723.0
2017-09-25 11:30:00,133.45,133.45,133.19,133.25,17077.0,99.5304,99.5304,99.3365,99.3813,17077.0
2017-09-25 12:00:00,133.21,133.39,133.04,133.31,23693.0,99.3514,99.4857,99.2247,99.426,23693.0
2017-09-25 12:30:00,133.37,133.61,133.33,133.6,36154.0,99.4708,99.6498,99.4409,99.6423,36154.0
2017-09-25 13:00:00,133.6,133.97,133.6,133.9,41154.0,99.6423,99.9183,99.6423,99.8661,41154.0
2017-09-25 13:30:00,133.89,134.25,133.84,133.97,45341.0,99.8586,100.1271,99.8213,99.9183,45341.0
2017-09-25 14:00:00,134.01,134.04,133.83,133.84,23221.0,99.9481,99.9705,99.8139,99.8213,23221.0
2017-09-25 14:30:00,133.83,133.98,133.66,133.98,22076.0,99.8139,99.9257,99.6871,99.9257,22076.0
2017-09-25 15:00:00,133.98,134.15,133.83,134.07,24790.0,99.9257,100.0525,99.8139,99.9929,24790.0
2017-09-25 15:30:00,134.05,134.37,134.05,134.32,82123.0,99.9779,100.2166,99.9779,100.1793,82123.0
2017-09-26 09:30:00,134.21,134.38,133.37,133.79,42306.0,100.0973,100.2241,99.4708,99.784,42306.0
2017-09-26 10:00:00,133.88,133.96,133.51,133.64,29469.0,99.8511,99.9108,99.5752,99.6721,29469.0
2017-09-26 10:30:00,133.55,133.66,133.31,133.31,42926.0,99.605,99.6871,99.426,99.426,42926.0
2017-09-26 11:00:00,133.31,133.57,133.03,133.52,41407.0,99.426,99.6199,99.2172,99.5826,41407.0
2017-09-26 11:30:00,133.57,133.73,133.29,133.32,24548.0,99.6199,99.7393,99.4111,99.4335,24548.0
2017-09-26 12:00:00,133.39,133.45,133.14,133.38,50197.0,99.4857,99.5304,99.2992,99.4782,50197.0
2017-09-26 12:30:00,133.34,133.53,133.23,133.3,45988.0,99.4484,99.5901,99.3664,99.4186,45988.0
2017-09-26 13:00:00,133.3,133.33,132.94,132.94,27675.0,99.4186,99.4409,99.1501,99.1501,27675.0
2017-09-26 13:30:00,132.99,133.1,132.86,133.03,31639.0,99.1874,99.2694,99.0904,99.2172,31639.0
2017-09-26 14:00:00,133.04,133.09,132.82,132.9,32088.0,99.2247,99.2619,99.0606,99.1202,32088.0
2017-09-26 14:30:00,132.9,133.09,132.84,133.03,52214.0,99.1202,99.2619,99.0755,99.2172,52214.0
2017-09-26 15:00:00,133.04,133.29,133.04,133.21,49018.0,99.2247,99.4111,99.2247,99.3514,49018.0
2017-09-26 15:30:00,133.21,133.31,132.91,133.1,150611.0,99.3514,99.426,99.1277,99.2694,150611.0
2017-09-27 09:30:00,133.43,134.31,133.24,134.06,61232.0,99.5155,100.1719,99.3738,99.9854,61232.0
2017-09-27 10:00:00,134.11,134.59,134.02,134.46,60192.0,100.0227,100.3807,99.9556,100.2837,60192.0
2017-09-27 10:30:00,134.37,134.37,133.98,134.22,47829.0,100.2166,100.2166,99.9257,100.1047,47829.0
2017-09-27 11:00:00,134.22,134.54,134.0,134.11,39391.0,100.1047,100.3434,99.9406,100.0227,39391.0
2017-09-27 11:30:00,134.12,134.32,133.99,134.32,50445.0,100.0301,100.1793,99.9332,100.1793,50445.0
2017-09-27 12:00:00,134.3,134.5,134.01,134.19,20408.0,100.1644,100.3136,99.9481,100.0824,20408.0
2017-09-27 12:30:00,134.19,134.38,134.17,134.37,23559.0,100.0824,100.2241,100.0674,100.2166,23559.0
2017-09-27 13:00:00,134.36,134.45,134.28,134.3,32989.0,100.2091,100.2763,100.1495,100.1644,32989.0
2017-09-27 13:30:00,134.3,134.69,134.3,134.68,33114.0,100.1644,100.4553,100.1644,100.4478,33114.0
2017-09-27 14:00:00,134.65,134.83,134.55,134.73,33282.0,100.4254,100.5597,100.3509,100.4851,33282.0
2017-09-27 14:30:00,134.76,134.88,134.7,134.8,28631.0,100.5075,100.597,100.4627,100.5373,28631.0
2017-09-27 15:00:00,134.79,134.98,134.74,134.93,61344.0,100.5298,100.6716,100.4926,100.6343,61344.0
2017-09-27 15:30:00,134.93,134.93,134.47,134.54,112782.0,100.6343,100.6343,100.2912,100.3434,112782.0
2017-09-28 09:30:00,134.54,134.99,134.03,134.58,51591.0,100.3434,100.679,99.963,100.3732,51591.0
2017-09-28 10:00:00,134.62,134.73,133.93,134.04,39495.0,100.4031,100.4851,99.8884,99.9705,39495.0
2017-09-28 10:30:00,134.07,134.53,134.04,134.38,23532.0,99.9929,100.3359,99.9705,100.2241,23532.0
2017-09-28 11:00:00,134.43,134.48,134.3,134.39,52843.0,100.2614,100.2986,100.1644,100.2315,52843.0
2017-09-28 11:30:00,134.39,134.55,134.31,134.46,34067.0,100.2315,100.3509,100.1719,100.2837,34067.0
2017-09-28 12:00:00,134.45,134.64,134.35,134.61,42081.0,100.2763,100.418,100.2017,100.3956,42081.0
2017-09-28 12:30:00,134.6,135.23,134.58,135.22,51739.0,100.3881,100.858,100.3732,100.8506,51739.0
2017-09-28 13:00:00,135.24,135.59,135.21,135.5,45856.0,100.8655,101.1265,100.8431,101.0594,45856.0
2017-09-28 13:30:00,135.5,135.74,135.45,135.72,52723.0,101.0594,101.2384,101.0221,101.2235,52723.0
2017-09-28 14:00:00,135.72,136.02,135.6,135.62,95592.0,101.2235,101.4472,101.134,101.1489,95592.0
2017-09-28 14:30:00,135.66,135.9,135.62,135.88,51491.0,101.1787,101.3577,101.1489,101.3428,51491.0
2017-09-28 15:00:00,135.89,135.96,135.76,135.88,113479.0,101.3503,101.4025,101.2533,101.3428,113479.0
2017-09-28 15:30:00,135.9,136.02,135.8,135.87,279844.0,101.3577,101.4472,101.2831,101.3353,279844.0
2017-09-29 09:30:00,135.87,136.12,135.22,135.65,67886.0,101.3353,101.5218,100.8506,101.1713,67886.0
2017-09-29 10:00:00,135.72,136.16,135.59,135.89,28847.0,101.2235,101.5516,101.1265,101.3503,28847.0
2017-09-29 10:30:00,135.91,136.14,135.7,136.03,43026.0,101.3652,101.5367,101.2085,101.4547,43026.0
2017-09-29 11:00:00,136.04,136.26,136.03,136.03,62348.0,101.4621,101.6262,101.4547,101.4547,62348.0
2017-09-29 11:30:00,136.08,136.08,135.85,135.87,13671.0,101.492,101.492,101.3204,101.3353,13671.0
2017-09-29 12:00:00,135.85,135.85,135.49,135.64,29737.0,101.3204,101.3204,101.0519,101.1638,29737.0
2017-09-29 12:30:00,135.61,135.61,135.3,135.36,22696.0,101.1414,101.1414,100.9102,100.955,22696.0
2017-09-29 13:00:00,135.35,135.53,135.17,135.24,26337.0,100.9475,101.0818,100.8133,100.8655,26337.0
2017-09-29 13:30:00,135.27,135.59,135.23,135.55,34488.0,100.8878,101.1265,100.858,101.0967,34488.0
2017-09-29 14:00:00,135.56,135.6,135.38,135.6,42061.0,101.1041,101.134,100.9699,101.134,42061.0
2017-09-29 14:30:00,135.59,135.73,135.53,135.7,27956.0,101.1265,101.2309,101.0818,101.2085,27956.0
2017-09-29 15:00:00,135.69,135.73,135.62,135.62,46957.0,101.2011,101.2309,101.1489,101.1489,46957.0
2017-09-29 15:30:00,135.62,135.78,135.48,135.69,213694.0,101.1489,101.2682,101.0445,101.2011,213694.0
2017-10-02 09:30:00,135.73,135.99,135.25,135.3,77492.0,101.2309,101.4248,100.8729,100.9102,77492.0
2017-10-02 10:00:00,135.34,135.96,135.3,135.84,60071.0,100.9401,101.4025,100.9102,101.313,60071.0
2017-10-02 10:30:00,135.84,135.99,135.69,135.84,18637.0,101.313,101.4248,101.2011,101.313,18637.0
2017-10-02 11:00:00,135.87,136.03,135.78,135.94,25576.0,101.3353,101.4547,101.2682,101.3875,25576.0
2017-10-02 11:30:00,135.93,136.4,135.92,136.33,28706.0,101.3801,101.7306,101.3726,101.6784,28706.0
2017-10-02 12:00:00,136.34,136.38,135.87,135.98,47427.0,101.6859,101.7157,101.3353,101.4174,47427.0
2017-10-02 12:30:00,136.02,136.14,135.98,136.01,10911.0,101.4472,101.5367,101.4174,101.4398,10911.0
2017-10-02 13:00:00,135.98,136.32,135.98,136.26,21977.0,101.4174,101.671,101.4174,101.6262,21977.0
2017-10-02 13:30:00,136.27,136.34,136.16,136.33,26708.0,101.6337,101.6859,101.5516,101.6784,26708.0
2017-10-02 14:00:00,136.3,136.38,136.23,136.37,14249.0,101.656,101.7157,101.6038,101.7083,14249.0
2017-10-02 14:30:00,136.36,136.52,136.31,136.32,25565.0,101.7008,101.8201,101.6635,101.671,25565.0
2017-10-02 15:00:00,136.32,136.33,136.16,136.26,42654.0,101.671,101.6784,101.5516,101.6262,42654.0
2017-10-02 15:30:00,136.26,136.45,136.17,136.42,109944.0,101.6262,101.7679,101.5591,101.7455,109944.0
2017-10-03 09:30:00,136.37,136.37,134.79,135.73,272916.0,101.7083,101.7083,100.5298,101.2309,272916.0
2017-10-03 10:00:00,135.67,135.99,135.66,135.76,83197.0,101.1862,101.4248,101.1787,101.2533,83197.0
2017-10-03 10:30:00,135.78,136.73,135.77,136.69,34061.0,101.2682,101.9768,101.2608,101.9469,34061.0
2017-10-03 11:00:00,136.68,136.99,136.68,136.93,60068.0,101.9395,102.1707,101.9395,102.1259,60068.0
2017-10-03 11:30:00,136.92,136.95,136.78,136.92,70687.0,102.1185,102.1408,102.014,102.1185,70687.0
2017-10-03 12:00:00,136.91,136.91,136.81,136.85,33906.0,102.111,102.111,102.0364,102.0662,33906.0
2017-10-03 12:30:00,136.83,136.92,136.71,136.91,135590.0,102.0513,102.1185,101.9618,102.111,135590.0
2017-10-03 13:00:00,136.91,136.96,136.86,136.94,13909.0,102.111,102.1483,102.0737,102.1334,13909.0
2017-10-03 13:30:00,136.9,137.01,136.9,136.96,16494.0,102.1035,102.1856,102.1035,102.1483,16494.0
2017-10-03 14:00:00,136.97,137.1,136.88,137.01,59700.0,102.1557,102.2527,102.0886,102.1856,59700.0
2017-10-03 14:30:00,137.01,137.18,137.0,137.14,24895.0,102.1856,102.3124,102.1781,102.2825,24895.0
2017-10-03 15:00:00,137.16,137.27,137.08,137.21,42263.0,102.2975,102.3795,102.2378,102.3347,42263.0
2017-10-03 15:30:00,137.22,137.45,137.21,137.32,136057.0,102.3422,102.5137,102.3347,102.4168,136057.0
2017-10-04 09:30:00,137.02,137.29,136.39,136.6,55195.0,102.193,102.3944,101.7232,101.8798,55195.0
2017-10-04 10:00:00,136.67,136.8,136.41,136.66,30226.0,101.932,102.029,101.7381,101.9245,30226.0
2017-10-04 10:30:00,136.66,136.72,136.5,136.62,51528.0,101.9245,101.9693,101.8052,101.8947,51528.0
2017-10-04 11:00:00,136.62,136.78,136.6,136.76,37038.0,101.8947,102.014,101.8798,101.9991,37038.0
2017-10-04 11:30:00,136.77,136.8,136.66,136.66,30873.0,102.0066,102.029,101.9245,101.9245,30873.0
2017-10-04 12:00:00,136.74,136.87,136.67,136.74,25793.0,101.9842,102.0812,101.932,101.9842,25793.0
2017-10-04 12:30:00,136.74,136.78,136.66,136.7,17350.0,101.9842,102.014,101.9245,101.9544,17350.0
2017-10-04 13:00:00,136.71,137.24,136.7,137.19,39834.0,101.9618,102.3571,101.9544,102.3198,39834.0
2017-10-04 13:30:00,137.19,137.21,136.77,136.97,52581.0,102.3198,102.3347,102.0066,102.1557,52581.0
2017-10-04 14:00:00,136.98,137.0,136.73,136.89,85685.0,102.1632,102.1781,101.9768,102.0961,85685.0
2017-10-04 14:30:00,136.9,136.96,136.75,136.85,163935.0,102.1035,102.1483,101.9917,102.0662,163935.0
2017-10-04 15:00:00,136.86,137.0,136.85,136.91,25890.0,102.0737,102.1781,102.0662,102.111,25890.0
2017-10-04 15:30:00,136.88,136.9,136.59,136.86,123485.0,102.0886,102.1035,101.8723,102.0737,123485.0
2017-10-05 09:30:00,137.24,137.57,136.24,137.09,97311.0,102.3571,102.6032,101.6113,102.2452,97311.0
2017-10-05 10:00:00,137.14,137.19,136.62,136.83,104567.0,102.2825,102.3198,101.8947,102.0513,104567.0
2017-10-05 10:30:00,136.78,137.28,136.77,137.25,25452.0,102.014,102.387,102.0066,102.3646,25452.0
2017-10-05 11:00:00,137.21,137.65,137.1,137.59,33464.0,102.3347,102.6629,102.2527,102.6182,33464.0
2017-10-05 11:30:00,137.5,137.89,137.39,137.89,44538.0,102.551,102.8419,102.469,102.8419,44538.0
2017-10-05 12:00:00,137.83,138.12,137.83,138.0,35327.0,102.7972,103.0134,102.7972,102.9239,35327.0
2017-10-05 12:30:00,137.98,138.34,137.97,138.17,42777.0,102.909,103.1775,102.9016,103.0507,42777.0
2017-10-05 13:00:00,138.17,138.32,138.06,138.18,24801.0,103.0507,103.1626,102.9687,103.0582,24801.0
2017-10-05 13:30:00,138.17,138.33,137.98,138.06,41933.0,103.0507,103.1701,102.909,102.9687,41933.0
2017-10-05 14:00:00,138.04,138.19,137.97,138.0,29409.0,102.9538,103.0657,102.9016,102.9239,29409.0
2017-10-05 14:30:00,138.01,138.05,137.83,137.94,27923.0,102.9314,102.9612,102.7972,102.8792,27923.0
2017-10-05 15:00:00,137.94,138.12,137.92,138.0,47293.0,102.8792,103.0134,102.8643,102.9239,47293.0
2017-10-05 15:30:00,138.0,138.08,137.87,138.01,114131.0,102.9239,102.9836,102.827,102.9314,114131.0
2017-10-06 09:30:00,138.13,138.39,137.47,137.62,114455.0,103.0209,103.2148,102.5287,102.6405,114455.0
2017-10-06 10:00:00,137.65,137.72,137.29,137.5,121805.0,102.6629,102.7151,102.3944,102.551,121805.0
2017-10-06 10:30:00,137.48,137.64,137.35,137.35,74847.0,102.5361,102.6555,102.4392,102.4392,74847.0
2017-10-06 11:00:00,137.38,137.39,136.77,136.93,75017.0,102.4615,102.469,102.0066,102.1259,75017.0
2017-10-06 11:30:00,136.99,137.08,136.1,136.11,50320.0,102.1707,102.2378,101.5069,101.5143,50320.0
2017-10-06 12:00:00,136.15,136.31,135.73,135.79,41774.0,101.5442,101.6635,101.2309,101.2757,41774.0
2017-10-06 12:30:00,135.81,136.44,135.77,136.06,101443.0,101.2906,101.7605,101.2608,101.477,101443.0
2017-10-06 13:00:00,136.08,136.41,135.8,136.41,69573.0,101.492,101.7381,101.2831,101.7381,69573.0
2017-10-06 13:30:00,136.37,136.41,136.2,136.29,50664.0,101.7083,101.7381,101.5815,101.6486,50664.0
2017-10-06 14:00:00,136.28,136.87,136.21,136.59,68974.0,101.6411,102.0812,101.5889,101.8723,68974.0
2017-10-06 14:30:00,136.59,136.89,136.58,136.75,44693.0,101.8723,102.0961,101.8649,101.9917,44693.0
2017-10-06 15:00:00,136.73,137.05,136.65,137.04,67088.0,101.9768,102.2154,101.9171,102.208,67088.0
2017-10-06 15:30:00,137.04,137.39,137.0,137.19,255441.0,102.208,102.469,102.1781,102.3198,255441.0
2017-10-09 09:30:00,137.03,137.18,136.37,137.07,43933.0,102.2005,102.3124,101.7083,102.2303,43933.0
2017-10-09 10:00:00,137.08,137.1,136.63,136.9,23915.0,102.2378,102.2527,101.9022,102.1035,23915.0
2017-10-09 10:30:00,136.91,137.0,136.74,136.93,19179.0,102.111,102.1781,101.9842,102.1259,19179.0
2017-10-09 11:00:00,136.94,137.38,136.94,137.38,23092.0,102.1334,102.4615,102.1334,102.4615,23092.0
2017-10-09 11:30:00,137.43,137.51,137.11,137.13,36117.0,102.4988,102.5585,102.2602,102.2751,36117.0
2017-10-09 12:00:00,137.13,138.0,137.1,137.97,37120.0,102.2751,102.9239,102.2527,102.9016,37120.0
2017-10-09 12:30:00,137.97,138.12,137.88,138.04,50951.0,102.9016,103.0134,102.8344,102.9538,50951.0
2017-10-09 13:00:00,138.04,138.39,138.03,138.36,33133.0,102.9538,103.2148,102.9463,103.1924,33133.0
2017-10-09 13:30:00,138.37,138.37,138.23,138.27,36618.0,103.1999,103.1999,103.0955,103.1253,36618.0
2017-10-09 14:00:00,138.27,138.38,138.05,138.38,70584.0,103.1253,103.2074,102.9612,103.2074,70584.0
2017-10-09 14:30:00,138.36,138.38,137.95,138.0,46416.0,103.1924,103.2074,102.8867,102.9239,46416.0
2017-10-09 15:00:00,138.01,138.02,137.66,137.95,37853.0,102.9314,102.9389,102.6704,102.8867,37853.0
2017-10-09 15:30:00,137.95,138.0,137.8,137.99,114679.0,102.8867,102.9239,102.7748,102.9165,114679.0
2017-10-10 09:30:00,138.48,138.49,137.4,137.59,67579.0,103.2819,103.2894,102.4765,102.6182,67579.0
2017-10-10 10:00:00,137.57,137.77,136.32,136.49,103730.0,102.6032,102.7524,101.671,101.7978,103730.0
2017-10-10 10:30:00,136.5,136.71,136.25,136.6,75103.0,101.8052,101.9618,101.6188,101.8798,75103.0
2017-10-10 11:00:00,136.61,136.7,136.43,136.54,58342.0,101.8873,101.9544,101.753,101.835,58342.0
2017-10-10 11:30:00,136.56,136.59,136.31,136.38,122383.0,101.85,101.8723,101.6635,101.7157,122383.0
2017-10-10 12:00:00,136.36,137.24,136.35,136.9,75169.0,101.7008,102.3571,101.6933,102.1035,75169.0
2017-10-10 12:30:00,136.87,137.39,136.82,137.25,18790.0,102.0812,102.469,102.0439,102.3646,18790.0
2017-10-10 13:00:00,137.27,137.44,137.16,137.38,16637.0,102.3795,102.5063,102.2975,102.4615,16637.0
2017-10-10 13:30:00,137.41,137.85,137.41,137.81,23955.0,102.4839,102.8121,102.4839,102.7822,23955.0
2017-10-10 14:00:00,137.81,137.87,137.72,137.79,53283.0,102.7822,102.827,102.7151,102.7673,53283.0
2017-10-10 14:30:00,137.8,137.93,137.05,137.05,68762.0,102.7748,102.8717,102.2154,102.2154,68762.0
2017-10-10 15:00:00,137.12,137.31,137.02,137.17,55478.0,102.2676,102.4093,102.193,102.3049,55478.0
2017-10-10 15:30:00,137.17,137.29,137.07,137.23,80494.0,102.3049,102.3944,102.2303,102.3497,80494.0
2017-10-11 09:30:00,136.83,137.01,136.48,136.53,46213.0,102.0513,102.1856,101.7903,101.8276,46213.0
2017-10-11 10:00:00,136.49,137.37,136.4,136.92,26584.0,101.7978,102.4541,101.7306,102.1185,26584.0
2017-10-11 10:30:00,136.97,137.15,136.86,137.02,19378.0,102.1557,102.29,102.0737,102.193,19378.0
2017-10-11 11:00:00,136.98,137.7,136.94,137.11,33551.0,102.1632,102.7002,102.1334,102.2602,33551.0
2017-10-11 11:30:00,137.12,137.31,136.85,136.87,26845.0,102.2676,102.4093,102.0662,102.0812,26845.0
2017-10-11 12:00:00,136.9,137.2,136.89,137.03,32144.0,102.1035,102.3273,102.0961,102.2005,32144.0
2017-10-11 12:30:00,137.06,137.27,137.06,137.19,10156.0,102.2229,102.3795,102.2229,102.3198,10156.0
2017-10-11 13:00:00,137.18,137.18,137.05,137.12,11962.0,102.3124,102.3124,102.2154,102.2676,11962.0
2017-10-11 13:30:00,137.13,137.15,137.04,137.06,41301.0,102.2751,102.29,102.208,102.2229,41301.0
2017-10-11 14:00:00,137.06,137.39,137.01,137.19,60963.0,102.2229,102.469,102.1856,102.3198,60963.0
2017-10-11 14:30:00,137.22,137.31,137.16,137.19,28623.0,102.3422,102.4093,102.2975,102.3198,28623.0
2017-10-11 15:00:00,137.19,137.22,137.16,137.17,57502.0,102.3198,102.3422,102.2975,102.3049,57502.0
2017-10-11 15:30:00,137.18,137.24,136.99,137.21,181564.0,102.3124,102.3571,102.1707,102.3347,181564.0
2017-10-12 09:30:00,137.24,137.76,137.02,137.33,65996.0,102.3571,102.745,102.193,102.4242,65996.0
2017-10-12 10:00:00,137.19,137.28,136.71,136.75,37119.0,102.3198,102.387,101.9618,101.9917,37119.0
2017-10-12 10:30:00,136.73,137.07,136.56,136.75,23493.0,101.9768,102.2303,101.85,101.9917,23493.0
2017-10-12 11:00:00,136.72,136.94,136.55,136.88,42959.0,101.9693,102.1334,101.8425,102.0886,42959.0
2017-10-12 11:30:00,136.85,136.93,136.8,136.85,30571.0,102.0662,102.1259,102.029,102.0662,30571.0
2017-10-12 12:00:00,136.86,137.26,136.82,137.1,38429.0,102.0737,102.372,102.0439,102.2527,38429.0
2017-10-12 12:30:00,137.11,137.41,137.11,137.4,15118.0,102.2602,102.4839,102.2602,102.4765,15118.0
2017-10-12 13:00:00,137.39,137.78,137.38,137.76,16509.0,102.469,102.7599,102.4615,102.745,16509.0
2017-10-12 13:30:00,137.76,137.9,137.71,137.77,40930.0,102.745,102.8494,102.7077,102.7524,40930.0
2017-10-12 14:00:00,137.78,137.86,137.65,137.75,28806.0,102.7599,102.8195,102.6629,102.7375,28806.0
2017-10-12 14:30:00,137.79,137.86,137.48,137.48,45542.0,102.7673,102.8195,102.5361,102.5361,45542.0
2017-10-12 15:00:00,137.47,137.77,137.41,137.77,55894.0,102.5287,102.7524,102.4839,102.7524,55894.0
2017-10-12 15:30:00,137.77,137.81,137.46,137.7,232899.0,102.7524,102.7822,102.5212,102.7002,232899.0
2017-10-13 09:30:00,137.57,137.9,136.81,137.72,80295.0,102.6032,102.8494,102.0364,102.7151,80295.0
2017-10-13 10:00:00,137.74,138.07,137.52,138.06,79565.0,102.73,102.9762,102.566,102.9687,79565.0
2017-10-13 10:30:00,138.11,138.18,137.91,137.98,32973.0,103.006,103.0582,102.8568,102.909,32973.0
2017-10-13 11:00:00,138.03,138.08,137.66,137.72,94327.0,102.9463,102.9836,102.6704,102.7151,94327.0
2017-10-13 11:30:00,137.74,137.8,137.57,137.79,82301.0,102.73,102.7748,102.6032,102.7673,82301.0
2017-10-13 12:00:00,137.76,137.97,137.69,137.81,27474.0,102.745,102.9016,102.6927,102.7822,27474.0
2017-10-13 12:30:00,137.83,138.12,137.83,137.99,13206.0,102.7972,103.0134,102.7972,102.9165,13206.0
2017-10-13 13:00:00,138.01,138.27,138.01,138.27,15833.0,102.9314,103.1253,102.9314,103.1253,15833.0
2017-10-13 13:30:00,138.24,138.25,137.9,137.97,32046.0,103.1029,103.1104,102.8494,102.9016,32046.0
2017-10-13 14:00:00,137.96,138.0,137.49,137.49,70653.0,102.8941,102.9239,102.5436,102.5436,70653.0
2017-10-13 14:30:00,137.5,137.61,136.9,137.05,549006.0,102.551,102.6331,102.1035,102.2154,549006.0
2017-10-13 15:00:00,137.09,137.56,137.03,137.34,98580.0,102.2452,102.5958,102.2005,102.4317,98580.0
2017-10-13 15:30:00,137.34,137.38,137.13,137.32,179640.0,102.4317,102.4615,102.2751,102.4168,179640.0
2017-10-16 09:30:00,137.61,137.99,136.99,137.37,55733.0,102.6331,102.9165,102.1707,102.4541,55733.0
2017-10-16 10:00:00,137.46,137.71,137.09,137.38,32553.0,102.5212,102.7077,102.2452,102.4615,32553.0
2017-10-16 10:30:00,137.4,137.62,137.2,137.53,58556.0,102.4765,102.6405,102.3273,102.5734,58556.0
2017-10-16 11:00:00,137.51,137.62,137.42,137.42,15849.0,102.5585,102.6405,102.4914,102.4914,15849.0
2017-10-16 11:30:00,137.48,137.76,137.48,137.5,49484.0,102.5361,102.745,102.5361,102.551,49484.0
2017-10-16 12:00:00,137.52,137.52,137.26,137.42,34306.0,102.566,102.566,102.372,102.4914,34306.0
2017-10-16 12:30:00,137.41,137.42,137.21,137.35,36357.0,102.4839,102.4914,102.3347,102.4392,36357.0
2017-10-16 13:00:00,137.35,137.62,137.32,137.39,14501.0,102.4392,102.6405,102.4168,102.469,14501.0
2017-10-16 13:30:00,137.39,137.57,137.18,137.21,20057.0,102.469,102.6032,102.3124,102.3347,20057.0
2017-10-16 14:00:00,137.22,137.26,137.03,137.08,34545.0,102.3422,102.372,102.2005,102.2378,34545.0
2017-10-16 14:30:00,137.07,137.28,137.01,137.06,29206.0,102.2303,102.387,102.1856,102.2229,29206.0
2017-10-16 15:00:00,137.07,137.4,136.97,137.31,35351.0,102.2303,102.4765,102.1557,102.4093,35351.0
2017-10-16 15:30:00,137.32,137.55,137.27,137.53,96800.0,102.4168,102.5883,102.3795,102.5734,96800.0
2017-10-17 09:30:00,137.51,137.51,136.84,136.99,60678.0,102.5585,102.5585,102.0588,102.1707,60678.0
2017-10-17 10:00:00,136.95,137.22,136.61,137.0,51732.0,102.1408,102.3422,101.8873,102.1781,51732.0
2017-10-17 10:30:00,136.99,137.02,136.66,136.99,28712.0,102.1707,102.193,101.9245,102.1707,28712.0
2017-10-17 11:00:00,136.94,137.3,136.86,137.22,41074.0,102.1334,102.4019,102.0737,102.3422,41074.0
2017-10-17 11:30:00,137.23,137.28,136.9,136.9,40577.0,102.3497,102.387,102.1035,102.1035,40577.0
2017-10-17 12:00:00,136.94,137.01,136.82,136.87,26768.0,102.1334,102.1856,102.0439,102.0812,26768.0
2017-10-17 12:30:00,136.89,136.98,136.79,136.83,28001.0,102.0961,102.1632,102.0215,102.0513,28001.0
2017-10-17 13:00:00,136.83,136.9,136.78,136.8,20624.0,102.0513,102.1035,102.014,102.029,20624.0
2017-10-17 13:30:00,136.78,136.89,136.67,136.7,51673.0,102.014,102.0961,101.932,101.9544,51673.0
2017-10-17 14:00:00,136.69,136.7,136.47,136.49,76613.0,101.9469,101.9544,101.7828,101.7978,76613.0
2017-10-17 14:30:00,136.51,136.51,136.03,136.19,105812.0,101.8127,101.8127,101.4547,101.574,105812.0
2017-10-17 15:00:00,136.2,136.34,136.03,136.1,80292.0,101.5815,101.6859,101.4547,101.5069,80292.0
2017-10-17 15:30:00,136.1,136.29,136.07,136.19,181300.0,101.5069,101.6486,101.4845,101.574,181300.0
2017-10-18 09:30:00,136.36,136.59,135.88,136.01,56012.0,101.7008,101.8723,101.3428,101.4398,56012.0
2017-10-18 10:00:00,135.97,136.24,135.52,136.0,39003.0,101.4099,101.6113,101.0743,101.4323,39003.0
2017-10-18 10:30:00,136.0,136.25,135.95,136.0,54091.0,101.4323,101.6188,101.395,101.4323,54091.0
2017-10-18 11:00:00,136.05,136.34,136.03,136.18,42889.0,101.4696,101.6859,101.4547,101.5665,42889.0
2017-10-18 11:30:00,136.17,136.17,135.97,136.04,38708.0,101.5591,101.5591,101.4099,101.4621,38708.0
2017-10-18 12:00:00,136.05,136.24,135.96,136.17,31544.0,101.4696,101.6113,101.4025,101.5591,31544.0
2017-10-18 12:30:00,136.2,136.3,136.18,136.29,31540.0,101.5815,101.656,101.5665,101.6486,31540.0
2017-10-18 13:00:00,136.28,136.61,136.13,136.15,46919.0,101.6411,101.8873,101.5293,101.5442,46919.0
2017-10-18 13:30:00,136.16,136.27,136.01,136.01,25499.0,101.5516,101.6337,101.4398,101.4398,25499.0
2017-10-18 14:00:00,136.0,136.05,135.88,135.94,53772.0,101.4323,101.4696,101.3428,101.3875,53772.0
2017-10-18 14:30:00,135.94,135.99,135.79,135.96,34538.0,101.3875,101.4248,101.2757,101.4025,34538.0
2017-10-18 15:00:00,135.96,136.55,135.93,136.35,84152.0,101.4025,101.8425,101.3801,101.6933,84152.0
2017-10-18 15:30:00,136.35,136.75,136.33,136.36,151064.0,101.6933,101.9917,101.6784,101.7008,151064.0
2017-10-19 09:30:00,135.86,135.86,134.75,134.86,75718.0,101.3279,101.3279,100.5,100.5821,75718.0
2017-10-19 10:00:00,134.86,134.89,134.37,134.76,63307.0,100.5821,100.6044,100.2166,100.5075,63307.0
2017-10-19 10:30:00,134.75,135.05,134.65,135.05,26724.0,100.5,100.7238,100.4254,100.7238,26724.0
2017-10-19 11:00:00,135.1,135.18,134.86,135.05,30003.0,100.7611,100.8207,100.5821,100.7238,30003.0
2017-10-19 11:30:00,135.0,135.17,134.83,134.83,34502.0,100.6865,100.8133,100.5597,100.5597,34502.0
2017-10-19 12:00:00,134.83,135.05,134.81,134.91,45828.0,100.5597,100.7238,100.5448,100.6193,45828.0
2017-10-19 12:30:00,134.89,134.99,134.84,134.91,28409.0,100.6044,100.679,100.5671,100.6193,28409.0
2017-10-19 13:00:00,134.94,135.37,134.94,135.23,35419.0,100.6417,100.9624,100.6417,100.858,35419.0
2017-10-19 13:30:00,135.22,135.24,135.02,135.02,29892.0,100.8506,100.8655,100.7014,100.7014,29892.0
2017-10-19 14:00:00,135.02,135.05,134.69,134.73,45036.0,100.7014,100.7238,100.4553,100.4851,45036.0
2017-10-19 14:30:00,134.75,134.77,134.39,134.51,53054.0,100.5,100.5149,100.2315,100.321,53054.0
2017-10-19 15:00:00,134.55,134.68,134.38,134.59,58866.0,100.3509,100.4478,100.2241,100.3807,58866.0
2017-10-19 15:30:00,134.61,135.04,134.42,134.96,272794.0,100.3956,100.7163,100.2539,100.6566,272794.0
2017-10-20 09:30:00,135.47,135.64,134.84,135.62,118609.0,101.037,101.1638,100.5671,101.1489,118609.0
2017-10-20 10:00:00,135.55,135.61,134.91,135.02,57552.0,101.0967,101.1414,100.6193,100.7014,57552.0
2017-10-20 10:30:00,134.98,135.19,134.77,134.8,34117.0,100.6716,100.8282,100.5149,100.5373,34117.0
2017-10-20 11:00:00,134.8,135.03,134.7,135.03,54518.0,100.5373,100.7088,100.4627,100.7088,54518.0
2017-10-20 11:30:00,135.02,135.27,134.9,135.27,35530.0,100.7014,100.8878,100.6119,100.8878,35530.0
2017-10-20 12:00:00,135.25,135.26,134.84,134.94,34719.0,100.8729,100.8804,100.5671,100.6417,34719.0
2017-10-20 12:30:00,134.97,135.07,134.9,134.95,12585.0,100.6641,100.7387,100.6119,100.6492,12585.0
2017-10-20 13:00:00,134.92,135.05,134.9,134.97,19164.0,100.6268,100.7238,100.6119,100.6641,19164.0
2017-10-20 13:30:00,135.0,135.08,134.73,134.8,31309.0,100.6865,100.7461,100.4851,100.5373,31309.0
2017-10-20 14:00:00,134.81,135.04,134.81,135.04,30259.0,100.5448,100.7163,100.5448,100.7163,30259.0
2017-10-20 14:30:00,135.03,135.16,134.85,135.16,40772.0,100.7088,100.8058,100.5746,100.8058,40772.0
2017-10-20 15:00:00,135.13,135.21,135.03,135.03,55830.0,100.7834,100.8431,100.7088,100.7088,55830.0
2017-10-20 15:30:00,135.06,135.24,134.93,135.12,190153.0,100.7312,100.8655,100.6343,100.776,190153.0
2017-10-23 09:30:00,135.0,135.34,134.36,134.96,99417.0,100.6865,100.9401,100.2091,100.6566,99417.0
2017-10-23 10:00:00,134.9,135.05,134.67,134.75,62352.0,100.6119,100.7238,100.4403,100.5,62352.0
2017-10-23 10:30:00,134.76,134.93,134.67,134.7,50799.0,100.5075,100.6343,100.4403,100.4627,50799.0
2017-10-23 11:00:00,134.7,134.88,134.69,134.86,50727.0,100.4627,100.597,100.4553,100.5821,50727.0
2017-10-23 11:30:00,134.87,134.94,134.63,134.87,54994.0,100.5895,100.6417,100.4105,100.5895,54994.0
2017-10-23 12:00:00,134.88,134.94,134.73,134.91,58367.0,100.597,100.6417,100.4851,100.6193,58367.0
2017-10-23 12:30:00,134.9,134.99,134.76,134.88,27098.0,100.6119,100.679,100.5075,100.597,27098.0
2017-10-23 13:00:00,134.88,134.96,134.78,134.94,21056.0,100.597,100.6566,100.5224,100.6417,21056.0
2017-10-23 13:30:00,134.96,134.96,134.67,134.67,38202.0,100.6566,100.6566,100.4403,100.4403,38202.0
2017-10-23 14:00:00,134.72,134.87,134.68,134.82,38656.0,100.4776,100.5895,100.4478,100.5522,38656.0
2017-10-23 14:30:00,134.81,134.88,134.58,134.88,48758.0,100.5448,100.597,100.3732,100.597,48758.0
2017-10-23 15:00:00,134.87,134.89,134.58,134.67,55748.0,100.5895,100.6044,100.3732,100.4403,55748.0
2017-10-23 15:30:00,134.66,134.69,134.43,134.61,167702.0,100.4329,100.4553,100.2614,100.3956,167702.0
2017-10-24 09:30:00,134.8,134.9,134.24,134.42,114282.0,100.5373,100.6119,100.1196,100.2539,114282.0
2017-10-24 10:00:00,134.42,134.47,133.79,133.93,59674.0,100.2539,100.2912,99.784,99.8884,59674.0
2017-10-24 10:30:00,133.93,134.27,133.64,134.2,74485.0,99.8884,100.142,99.6721,100.0898,74485.0
2017-10-24 11:00:00,134.21,134.3,133.97,134.13,59007.0,100.0973,100.1644,99.9183,100.0376,59007.0
2017-10-24 11:30:00,134.15,134.3,134.1,134.13,49383.0,100.0525,100.1644,100.0152,100.0376,49383.0
2017-10-24 12:00:00,134.15,134.35,134.12,134.32,26884.0,100.0525,100.2017,100.0301,100.1793,26884.0
2017-10-24 12:30:00,134.35,134.45,134.11,134.15,44574.0,100.2017,100.2763,100.0227,100.0525,44574.0
2017-10-24 13:00:00,134.19,134.38,134.03,134.18,45589.0,100.0824,100.2241,99.963,100.0749,45589.0
2017-10-24 13:30:00,134.23,134.26,133.78,133.84,71211.0,100.1122,100.1346,99.7766,99.8213,71211.0
2017-10-24 14:00:00,133.82,134.08,133.76,134.03,38251.0,99.8064,100.0003,99.7616,99.963,38251.0
2017-10-24 14:30:00,134.03,134.03,133.79,133.81,71633.0,99.963,99.963,99.784,99.7989,71633.0
2017-10-24 15:00:00,133.81,134.14,133.77,134.05,82738.0,99.7989,100.0451,99.7691,99.9779,82738.0
2017-10-24 15:30:00,134.03,134.15,133.91,134.03,232500.0,99.963,100.0525,99.8735,99.963,232500.0
2017-10-25 09:30:00,133.9,134.28,133.27,133.39,52108.0,99.8661,100.1495,99.3962,99.4857,52108.0
2017-10-25 10:00:00,133.22,133.54,133.17,133.46,35443.0,99.3589,99.5976,99.3216,99.5379,35443.0
2017-10-25 10:30:00,133.4,133.4,132.33,132.54,94405.0,99.4932,99.4932,98.6951,98.8517,94405.0
2017-10-25 11:00:00,132.57,132.96,132.41,132.89,59871.0,98.8741,99.165,98.7548,99.1128,59871.0
2017-10-25 11:30:00,132.9,133.36,132.83,133.2,39548.0,99.1202,99.4633,99.068,99.344,39548.0
2017-10-25 12:00:00,133.2,133.28,132.85,132.85,39805.0,99.344,99.4037,99.0829,99.0829,39805.0
2017-10-25 12:30:00,132.88,133.54,132.84,133.5,39841.0,99.1053,99.5976,99.0755,99.5677,39841.0
2017-10-25 13:00:00,133.54,133.81,133.36,133.73,47990.0,99.5976,99.7989,99.4633,99.7393,47990.0
2017-10-25 13:30:00,133.75,133.99,133.53,133.85,59662.0,99.7542,99.9332,99.5901,99.8288,59662.0
2017-10-25 14:00:00,133.87,134.25,133.85,134.07,66881.0,99.8437,100.1271,99.8288,99.9929,66881.0
2017-10-25 14:30:00,134.08,134.2,133.96,134.19,68271.0,100.0003,100.0898,99.9108,100.0824,68271.0
2017-10-25 15:00:00,134.19,134.36,133.95,134.29,101461.0,100.0824,100.2091,99.9034,100.1569,101461.0
2017-10-25 15:30:00,134.28,134.32,133.65,133.85,351044.0,100.1495,100.1793,99.6796,99.8288,351044.0
2017-10-26 09:30:00,134.6,135.01,132.77,134.59,145035.0,100.3881,100.6939,99.0233,100.3807,145035.0
2017-10-26 10:00:00,134.5,134.58,133.96,134.25,90736.0,100.3136,100.3732,99.9108,100.1271,90736.0
2017-10-26 10:30:00,134.2,135.5,134.17,135.5,87539.0,100.0898,101.0594,100.0674,101.0594,87539.0
2017-10-26 11:00:00,135.44,135.61,134.97,135.53,112815.0,101.0146,101.1414,100.6641,101.0818,112815.0
2017-10-26 11:30:00,135.52,136.23,135.31,136.19,84919.0,101.0743,101.6038,100.9177,101.574,84919.0
2017-10-26 12:00:00,136.11,137.0,136.07,136.68,104566.0,101.5143,102.1781,101.4845,101.9395,104566.0
2017-10-26 12:30:00,136.65,136.76,135.78,135.8,65770.0,101.9171,101.9991,101.2682,101.2831,65770.0
2017-10-26 13:00:00,135.77,136.74,135.68,136.72,60185.0,101.2608,101.9842,101.1936,101.9693,60185.0
2017-10-26 13:30:00,136.64,136.65,136.26,136.34,52178.0,101.9096,101.9171,101.6262,101.6859,52178.0
2017-10-26 14:00:00,136.36,136.49,136.21,136.49,62387.0,101.7008,101.7978,101.5889,101.7978,62387.0
2017-10-26 14:30:00,136.49,136.64,136.32,136.48,48156.0,101.7978,101.9096,101.671,101.7903,48156.0
2017-10-26 15:00:00,136.47,136.64,136.41,136.56,105201.0,101.7828,101.9096,101.7381,101.85,105201.0
2017-10-26 15:30:00,136.56,136.8,136.51,136.6,279023.0,101.85,102.029,101.8127,101.8798,279023.0
2017-10-27 09:30:00,135.89,136.0,134.09,135.33,161016.0,101.3503,101.4323,100.0078,100.9326,161016.0
2017-10-27 10:00:00,135.28,135.59,134.66,134.95,122032.0,100.8953,101.1265,100.4329,100.6492,122032.0
2017-10-27 10:30:00,134.98,135.75,134.93,135.66,83689.0,100.6716,101.2458,100.6343,101.1787,83689.0
2017-10-27 11:00:00,135.71,136.59,135.65,136.31,81425.0,101.216,101.8723,101.1713,101.6635,81425.0
2017-10-27 11:30:00,136.31,136.49,136.15,136.31,50524.0,101.6635,101.7978,101.5442,101.6635,50524.0
2017-10-27 12:00:00,136.31,137.28,136.26,137.16,93566.0,101.6635,102.387,101.6262,102.2975,93566.0
2017-10-27 12:30:00,137.17,137.23,136.86,137.14,89941.0,102.3049,102.3497,102.0737,102.2825,89941.0
2017-10-27 13:00:00,137.12,137.28,136.94,137.28,48490.0,102.2676,102.387,102.1334,102.387,48490.0
2017-10-27 13:30:00,137.29,137.36,136.87,137.19,58194.0,102.3944,102.4466,102.0812,102.3198,58194.0
2017-10-27 14:00:00,137.18,137.19,136.94,137.02,68397.0,102.3124,102.3198,102.1334,102.193,68397.0
2017-10-27 14:30:00,137.01,137.58,136.92,137.48,113259.0,102.1856,102.6107,102.1185,102.5361,113259.0
2017-10-27 15:00:00,137.45,137.86,137.31,137.73,183569.0,102.5137,102.8195,102.4093,102.7226,183569.0
2017-10-27 15:30:00,137.72,137.78,137.33,137.54,335114.0,102.7151,102.7599,102.4242,102.5809,335114.0
2017-10-30 09:30:00,136.87,137.0,136.32,136.75,88016.0,102.0812,102.1781,101.671,101.9917,88016.0
2017-10-30 10:00:00,136.79,136.94,136.5,136.86,69500.0,102.0215,102.1334,101.8052,102.0737,69500.0
2017-10-30 10:30:00,136.84,137.38,136.79,137.21,62848.0,102.0588,102.4615,102.0215,102.3347,62848.0
2017-10-30 11:00:00,137.21,137.46,137.1,137.1,58429.0,102.3347,102.5212,102.2527,102.2527,58429.0
2017-10-30 11:30:00,137.1,137.19,136.76,137.01,48522.0,102.2527,102.3198,101.9991,102.1856,48522.0
2017-10-30 12:00:00,137.04,137.16,136.67,136.79,38600.0,102.208,102.2975,101.932,102.0215,38600.0
2017-10-30 12:30:00,136.82,137.14,136.81,137.11,37001.0,102.0439,102.2825,102.0364,102.2602,37001.0
2017-10-30 13:00:00,137.17,137.2,137.04,137.07,23490.0,102.3049,102.3273,102.208,102.2303,23490.0
2017-10-30 13:30:00,137.08,137.1,136.77,136.95,36389.0,102.2378,102.2527,102.0066,102.1408,36389.0
2017-10-30 14:00:00,136.95,136.99,136.73,136.75,63807.0,102.1408,102.1707,101.9768,101.9917,63807.0
2017-10-30 14:30:00,136.75,136.76,136.42,136.42,69420.0,101.9917,101.9991,101.7455,101.7455,69420.0
2017-10-30 15:00:00,136.43,136.49,136.32,136.39,116763.0,101.753,101.7978,101.671,101.7232,116763.0
2017-10-30 15:30:00,136.38,136.44,136.09,136.1,219743.0,101.7157,101.7605,101.4994,101.5069,219743.0
2017-10-31 09:30:00,136.21,137.38,135.87,136.18,113818.0,101.5889,102.4615,101.3353,101.5665,113818.0
2017-10-31 10:00:00,136.25,136.6,135.98,136.47,50363.0,101.6188,101.8798,101.4174,101.7828,50363.0
2017-10-31 10:30:00,136.5,137.1,136.32,136.84,78806.0,101.8052,102.2527,101.671,102.0588,78806.0
2017-10-31 11:00:00,136.9,137.06,136.79,137.06,37229.0,102.1035,102.2229,102.0215,102.2229,37229.0
2017-10-31 11:30:00,137.03,137.04,136.69,136.99,22768.0,102.2005,102.208,101.9469,102.1707,22768.0
2017-10-31 12:00:00,136.92,136.94,136.39,136.52,25509.0,102.1185,102.1334,101.7232,101.8201,25509.0
2017-10-31 12:30:00,136.56,136.57,136.31,136.49,23335.0,101.85,101.8574,101.6635,101.7978,23335.0
2017-10-31 13:00:00,136.46,137.36,136.46,137.17,58653.0,101.7754,102.4466,101.7754,102.3049,58653.0
2017-10-31 13:30:00,137.18,137.57,137.06,137.47,80871.0,102.3124,102.6032,102.2229,102.5287,80871.0
2017-10-31 14:00:00,137.46,137.57,137.2,137.47,36490.0,102.5212,102.6032,102.3273,102.5287,36490.0
2017-10-31 14:30:00,137.49,137.62,137.35,137.43,39569.0,102.5436,102.6405,102.4392,102.4988,39569.0
2017-10-31 15:00:00,137.45,137.61,137.23,137.32,65570.0,102.5137,102.6331,102.3497,102.4168,65570.0
2017-10-31 15:30:00,137.27,137.29,137.03,137.17,172518.0,102.3795,102.3944,102.2005,102.3049,172518.0
2017-11-01 09:30:00,137.99,138.29,137.63,137.65,58973.0,102.9165,103.1402,102.648,102.6629,58973.0
2017-11-01 10:00:00,137.57,137.6,136.63,136.67,63604.0,102.6032,102.6256,101.9022,101.932,63604.0
2017-11-01 10:30:00,136.67,136.84,136.36,136.77,46829.0,101.932,102.0588,101.7008,102.0066,46829.0
2017-11-01 11:00:00,136.76,136.76,136.35,136.35,32133.0,101.9991,101.9991,101.6933,101.6933,32133.0
2017-11-01 11:30:00,136.38,136.52,136.13,136.24,35327.0,101.7157,101.8201,101.5293,101.6113,35327.0
2017-11-01 12:00:00,136.24,136.44,136.1,136.43,24360.0,101.6113,101.7605,101.5069,101.753,24360.0
2017-11-01 12:30:00,136.44,136.53,136.36,136.5,22522.0,101.7605,101.8276,101.7008,101.8052,22522.0
2017-11-01 13:00:00,136.53,136.53,135.78,135.83,50906.0,101.8276,101.8276,101.2682,101.3055,50906.0
2017-11-01 13:30:00,135.84,136.44,135.61,136.29,36556.0,101.313,101.7605,101.1414,101.6486,36556.0
2017-11-01 14:00:00,136.33,136.42,135.87,135.91,55687.0,101.6784,101.7455,101.3353,101.3652,55687.0
2017-11-01 14:30:00,135.88,136.31,135.82,136.11,68472.0,101.3428,101.6635,101.298,101.5143,68472.0
2017-11-01 15:00:00,136.12,136.21,136.0,136.06,69087.0,101.5218,101.5889,101.4323,101.477,69087.0
2017-11-01 15:30:00,136.07,136.18,136.01,136.13,116026.0,101.4845,101.5665,101.4398,101.5293,116026.0
2017-11-02 09:30:00,136.15,137.38,136.01,137.37,67888.0,101.5442,102.4615,101.4398,102.4541,67888.0
2017-11-02 10:00:00,137.29,137.79,136.71,137.79,75382.0,102.3944,102.7673,101.9618,102.7673,75382.0
2017-11-02 10:30:00,137.76,137.88,137.37,137.61,55737.0,102.745,102.8344,102.4541,102.6331,55737.0
2017-11-02 11:00:00,137.63,138.16,137.57,138.08,52250.0,102.648,103.0433,102.6032,102.9836,52250.0
2017-11-02 11:30:00,138.11,139.4,137.97,139.22,87624.0,103.006,103.9681,102.9016,103.8339,87624.0
2017-11-02 12:00:00,139.24,139.88,139.24,139.53,41281.0,103.8488,104.3261,103.8488,104.0651,41281.0
2017-11-02 12:30:00,139.49,139.95,139.4,139.92,57007.0,104.0352,104.3783,103.9681,104.3559,57007.0
2017-11-02 13:00:00,139.89,140.06,139.6,139.63,100324.0,104.3336,104.4603,104.1173,104.1396,100324.0
2017-11-02 13:30:00,139.6,139.68,139.31,139.62,57378.0,104.1173,104.1769,103.901,104.1322,57378.0
2017-11-02 14:00:00,139.65,139.8,139.42,139.8,60789.0,104.1546,104.2664,103.983,104.2664,60789.0
2017-11-02 14:30:00,139.81,139.81,139.25,139.36,56500.0,104.2739,104.2739,103.8562,103.9383,56500.0
2017-11-02 15:00:00,139.36,139.98,139.36,139.98,132138.0,103.9383,104.4007,103.9383,104.4007,132138.0
2017-11-02 15:30:00,139.94,140.57,139.9,140.31,238900.0,104.3709,104.8407,104.341,104.6468,238900.0
2017-11-03 09:30:00,139.53,140.59,139.53,140.49,95218.0,104.0651,104.8556,104.0651,104.7811,95218.0
2017-11-03 10:00:00,140.53,140.64,139.62,139.84,157787.0,104.8109,104.8929,104.1322,104.2963,157787.0
2017-11-03 10:30:00,139.8,139.99,139.63,139.82,106602.0,104.2664,104.4081,104.1396,104.2814,106602.0
2017-11-03 11:00:00,139.83,140.1,139.41,140.0,131133.0,104.2888,104.4902,103.9756,104.4156,131133.0
2017-11-03 11:30:00,140.03,140.26,139.79,140.17,66086.0,104.438,104.6095,104.259,104.5424,66086.0
2017-11-03 12:00:00,140.16,140.26,139.89,140.25,91132.0,104.5349,104.6095,104.3336,104.6021,91132.0
2017-11-03 12:30:00,140.25,140.98,140.25,140.77,102931.0,104.6021,105.1465,104.6021,104.9899,102931.0
2017-11-03 13:00:00,140.79,141.07,140.61,140.89,91414.0,105.0048,105.2136,104.8706,105.0794,91414.0
2017-11-03 13:30:00,140.88,140.92,140.35,140.47,63599.0,105.0719,105.1018,104.6766,104.7661,63599.0
2017-11-03 14:00:00,140.47,140.51,140.31,140.43,53448.0,104.7661,104.796,104.6468,104.7363,53448.0
2017-11-03 14:30:00,140.42,140.55,140.22,140.34,57180.0,104.7288,104.8258,104.5797,104.6692,57180.0
2017-11-03 15:00:00,140.32,140.36,139.84,139.96,89645.0,104.6543,104.6841,104.2963,104.3858,89645.0
2017-11-03 15:30:00,139.96,140.15,139.85,140.07,196406.0,104.3858,104.5275,104.3037,104.4678,196406.0
2017-11-06 09:30:00,139.68,139.9,138.58,139.35,60742.0,104.1769,104.341,103.3565,103.9308,60742.0
2017-11-06 10:00:00,139.42,139.42,138.71,139.01,41721.0,103.983,103.983,103.4535,103.6772,41721.0
2017-11-06 10:30:00,139.03,139.17,138.55,138.61,39472.0,103.6921,103.7966,103.3342,103.3789,39472.0
2017-11-06 11:00:00,138.55,138.84,138.33,138.46,48721.0,103.3342,103.5504,103.1701,103.267,48721.0
2017-11-06 11:30:00,138.46,138.57,138.11,138.5,50900.0,103.267,103.3491,103.006,103.2969,50900.0
2017-11-06 12:00:00,138.49,138.49,138.02,138.11,30477.0,103.2894,103.2894,102.9389,103.006,30477.0
2017-11-06 12:30:00,138.12,138.29,138.03,138.15,25841.0,103.0134,103.1402,102.9463,103.0358,25841.0
2017-11-06 13:00:00,138.14,138.51,138.12,138.23,29207.0,103.0284,103.3043,103.0134,103.0955,29207.0
2017-11-06 13:30:00,138.24,138.27,138.07,138.1,41505.0,103.1029,103.1253,102.9762,102.9985,41505.0
2017-11-06 14:00:00,138.1,138.58,138.08,138.15,79818.0,102.9985,103.3565,102.9836,103.0358,79818.0
2017-11-06 14:30:00,138.15,138.24,137.91,137.98,51936.0,103.0358,103.1029,102.8568,102.909,51936.0
2017-11-06 15:00:00,138.01,138.02,137.67,137.99,76418.0,102.9314,102.9389,102.6778,102.9165,76418.0
2017-11-06 15:30:00,137.99,138.27,137.9,138.16,159142.0,102.9165,103.1253,102.8494,103.0433,159142.0
2017-11-07 09:30:00,138.39,139.44,138.34,139.17,31295.0,103.2148,103.9979,103.1775,103.7966,31295.0
2017-11-07 10:00:00,139.12,139.15,138.48,138.64,21078.0,103.7593,103.7816,103.2819,103.4013,21078.0
2017-11-07 10:30:00,138.57,138.62,138.03,138.22,39603.0,103.3491,103.3864,102.9463,103.088,39603.0
2017-11-07 11:00:00,138.24,138.7,138.24,138.63,37443.0,103.1029,103.446,103.1029,103.3938,37443.0
2017-11-07 11:30:00,138.68,138.73,138.05,138.07,23401.0,103.4311,103.4684,102.9612,102.9762,23401.0
2017-11-07 12:00:00,138.06,138.1,136.85,137.23,39182.0,102.9687,102.9985,102.0662,102.3497,39182.0
2017-11-07 12:30:00,137.25,137.32,137.04,137.06,16059.0,102.3646,102.4168,102.208,102.2229,16059.0
2017-11-07 13:00:00,137.02,137.31,137.02,137.19,18378.0,102.193,102.4093,102.193,102.3198,18378.0
2017-11-07 13:30:00,137.21,137.33,136.99,137.24,20240.0,102.3347,102.4242,102.1707,102.3571,20240.0
2017-11-07 14:00:00,137.22,137.46,137.0,137.27,31112.0,102.3422,102.5212,102.1781,102.3795,31112.0
2017-11-07 14:30:00,137.27,137.38,136.92,137.04,18038.0,102.3795,102.4615,102.1185,102.208,18038.0
2017-11-07 15:00:00,137.04,137.22,136.9,137.04,41836.0,102.208,102.3422,102.1035,102.208,41836.0
2017-11-07 15:30:00,137.07,137.65,137.06,137.55,129242.0,102.2303,102.6629,102.2229,102.5883,129242.0
2017-11-08 09:30:00,137.56,138.15,137.24,137.67,44289.0,102.5958,103.0358,102.3571,102.6778,44289.0
2017-11-08 10:00:00,137.68,137.91,137.4,137.4,24050.0,102.6853,102.8568,102.4765,102.4765,24050.0
2017-11-08 10:30:00,137.45,137.76,137.4,137.62,43170.0,102.5137,102.745,102.4765,102.6405,43170.0
2017-11-08 11:00:00,137.58,137.82,137.56,137.74,31950.0,102.6107,102.7897,102.5958,102.73,31950.0
2017-11-08 11:30:00,137.77,137.77,137.51,137.71,30031.0,102.7524,102.7524,102.5585,102.7077,30031.0
2017-11-08 12:00:00,137.73,137.82,137.51,137.6,14274.0,102.7226,102.7897,102.5585,102.6256,14274.0
2017-11-08 12:30:00,137.56,137.59,137.3,137.59,10563.0,102.5958,102.6182,102.4019,102.6182,10563.0
2017-11-08 13:00:00,137.63,137.76,137.55,137.61,11063.0,102.648,102.745,102.5883,102.6331,11063.0
2017-11-08 13:30:00,137.63,137.84,137.5,137.77,46746.0,102.648,102.8046,102.551,102.7524,46746.0
2017-11-08 14:00:00,137.78,137.85,137.51,137.8,25998.0,102.7599,102.8121,102.5585,102.7748,25998.0
2017-11-08 14:30:00,137.77,137.91,137.56,137.56,23629.0,102.7524,102.8568,102.5958,102.5958,23629.0
2017-11-08 15:00:00,137.54,137.72,137.41,137.61,38658.0,102.5809,102.7151,102.4839,102.6331,38658.0
2017-11-08 15:30:00,137.63,137.74,137.46,137.6,155363.0,102.648,102.73,102.5212,102.6256,155363.0
2017-11-09 09:30:00,137.34,137.84,136.35,136.7,33303.0,102.4317,102.8046,101.6933,101.9544,33303.0
2017-11-09 10:00:00,136.68,137.72,136.68,137.59,24967.0,101.9395,102.7151,101.9395,102.6182,24967.0
2017-11-09 10:30:00,137.53,137.53,136.99,137.28,19733.0,102.5734,102.5734,102.1707,102.387,19733.0
2017-11-09 11:00:00,137.27,137.41,136.57,136.94,42935.0,102.3795,102.4839,101.8574,102.1334,42935.0
2017-11-09 11:30:00,136.97,137.14,136.59,136.97,57166.0,102.1557,102.2825,101.8723,102.1557,57166.0
2017-11-09 12:00:00,136.87,136.92,136.65,136.79,51372.0,102.0812,102.1185,101.9171,102.0215,51372.0
2017-11-09 12:30:00,136.75,136.92,136.62,136.91,38116.0,101.9917,102.1185,101.8947,102.111,38116.0
2017-11-09 13:00:00,136.93,137.2,136.77,137.19,20569.0,102.1259,102.3273,102.0066,102.3198,20569.0
2017-11-09 13:30:00,137.2,137.52,137.19,137.32,25433.0,102.3273,102.566,102.3198,102.4168,25433.0
2017-11-09 14:00:00,137.23,137.59,137.22,137.31,21304.0,102.3497,102.6182,102.3422,102.4093,21304.0
2017-11-09 14:30:00,137.35,137.5,137.27,137.35,19301.0,102.4392,102.551,102.3795,102.4392,19301.0
2017-11-09 15:00:00,137.37,137.82,137.31,137.82,39719.0,102.4541,102.7897,102.4093,102.7897,39719.0
2017-11-09 15:30:00,137.83,138.16,137.82,138.05,118509.0,102.7972,103.0433,102.7897,102.9612,118509.0
2017-11-10 09:30:00,138.18,138.31,137.56,138.07,36213.0,103.0582,103.1552,102.5958,102.9762,36213.0
2017-11-10 10:00:00,138.04,138.31,137.75,138.16,31259.0,102.9538,103.1552,102.7375,103.0433,31259.0
2017-11-10 10:30:00,138.16,138.38,137.82,137.97,51450.0,103.0433,103.2074,102.7897,102.9016,51450.0
2017-11-10 11:00:00,137.99,138.75,137.91,138.54,65978.0,102.9165,103.4833,102.8568,103.3267,65978.0
2017-11-10 11:30:00,138.58,139.0,138.58,138.73,32061.0,103.3565,103.6698,103.3565,103.4684,32061.0
2017-11-10 12:00:00,138.68,138.8,138.63,138.66,15291.0,103.4311,103.5206,103.3938,103.4162,15291.0
2017-11-10 12:30:00,138.66,138.71,138.23,138.23,16323.0,103.4162,103.4535,103.0955,103.0955,16323.0
2017-11-10 13:00:00,138.24,138.28,138.01,138.13,16809.0,103.1029,103.1328,102.9314,103.0209,16809.0
2017-11-10 13:30:00,138.17,138.17,137.84,137.94,21793.0,103.0507,103.0507,102.8046,102.8792,21793.0
2017-11-10 14:00:00,137.94,138.0,137.82,137.9,19383.0,102.8792,102.9239,102.7897,102.8494,19383.0
2017-11-10 14:30:00,137.91,138.05,137.9,138.01,22011.0,102.8568,102.9612,102.8494,102.9314,22011.0
2017-11-10 15:00:00,138.03,138.13,137.89,137.97,56831.0,102.9463,103.0209,102.8419,102.9016,56831.0
2017-11-10 15:30:00,137.97,138.04,137.81,137.93,78104.0,102.9016,102.9538,102.7822,102.8717,78104.0
2017-11-13 09:30:00,137.72,138.44,137.51,138.05,41476.0,102.7151,103.2521,102.5585,102.9612,41476.0
2017-11-13 10:00:00,138.03,138.64,137.96,138.47,36405.0,102.9463,103.4013,102.8941,103.2745,36405.0
2017-11-13 10:30:00,138.45,139.1,138.29,139.1,50455.0,103.2596,103.7444,103.1402,103.7444,50455.0
2017-11-13 11:00:00,139.11,139.24,138.64,139.02,62745.0,103.7518,103.8488,103.4013,103.6847,62745.0
2017-11-13 11:30:00,139.03,139.32,139.03,139.3,34884.0,103.6921,103.9084,103.6921,103.8935,34884.0
2017-11-13 12:00:00,139.32,139.96,139.32,139.87,46285.0,103.9084,104.3858,103.9084,104.3186,46285.0
2017-11-13 12:30:00,139.85,140.07,139.75,140.07,26846.0,104.3037,104.4678,104.2291,104.4678,26846.0
2017-11-13 13:00:00,140.07,140.14,139.85,140.05,43674.0,104.4678,104.52,104.3037,104.4529,43674.0
2017-11-13 13:30:00,140.04,140.07,139.66,139.87,19925.0,104.4454,104.4678,104.162,104.3186,19925.0
2017-11-13 14:00:00,139.87,140.06,139.7,139.92,32515.0,104.3186,104.4603,104.1919,104.3559,32515.0
2017-11-13 14:30:00,139.88,140.07,139.79,139.95,26544.0,104.3261,104.4678,104.259,104.3783,26544.0
2017-11-13 15:00:00,139.96,140.21,139.87,140.14,59519.0,104.3858,104.5722,104.3186,104.52,59519.0
2017-11-13 15:30:00,140.14,140.2,139.93,140.13,167165.0,104.52,104.5648,104.3634,104.5126,167165.0
2017-11-14 09:30:00,139.68,139.99,139.06,139.06,50986.0,104.1769,104.4081,103.7145,103.7145,50986.0
2017-11-14 10:00:00,139.1,139.76,138.93,139.66,51757.0,103.7444,104.2366,103.6176,104.162,51757.0
2017-11-14 10:30:00,139.66,140.6,139.47,140.54,41447.0,104.162,104.8631,104.0203,104.8183,41447.0
2017-11-14 11:00:00,140.41,140.92,140.32,140.88,31844.0,104.7214,105.1018,104.6543,105.0719,31844.0
2017-11-14 11:30:00,140.87,140.95,140.6,140.75,27096.0,105.0645,105.1241,104.8631,104.975,27096.0
2017-11-14 12:00:00,140.7,141.04,140.7,140.81,40287.0,104.9377,105.1913,104.9377,105.0197,40287.0
2017-11-14 12:30:00,140.81,140.84,140.18,140.26,22476.0,105.0197,105.0421,104.5498,104.6095,22476.0
2017-11-14 13:00:00,140.24,140.83,140.16,140.7,24513.0,104.5946,105.0346,104.5349,104.9377,24513.0
2017-11-14 13:30:00,140.69,140.73,140.33,140.39,22362.0,104.9302,104.9601,104.6617,104.7065,22362.0
2017-11-14 14:00:00,140.4,140.47,140.21,140.46,33626.0,104.7139,104.7661,104.5722,104.7587,33626.0
2017-11-14 14:30:00,140.49,140.69,140.39,140.46,41935.0,104.7811,104.9302,104.7065,104.7587,41935.0
2017-11-14 15:00:00,140.46,140.49,140.31,140.31,45760.0,104.7587,104.7811,104.6468,104.6468,45760.0
2017-11-14 15:30:00,140.32,140.38,140.13,140.21,114931.0,104.6543,104.699,104.5126,104.5722,114931.0
2017-11-15 09:30:00,139.72,140.74,139.51,140.67,52233.0,104.2068,104.9675,104.0501,104.9153,52233.0
2017-11-15 10:00:00,140.66,141.44,140.44,141.1,82623.0,104.9078,105.4896,104.7438,105.236,82623.0
2017-11-15 10:30:00,141.07,141.19,140.61,140.65,36874.0,105.2136,105.3031,104.8706,104.9004,36874.0
2017-11-15 11:00:00,140.62,140.82,140.33,140.45,22892.0,104.878,105.0272,104.6617,104.7512,22892.0
2017-11-15 11:30:00,140.42,140.51,140.06,140.15,16814.0,104.7288,104.796,104.4603,104.5275,16814.0
2017-11-15 12:00:00,140.12,140.14,139.74,139.89,31217.0,104.5051,104.52,104.2217,104.3336,31217.0
2017-11-15 12:30:00,139.86,140.43,139.86,140.27,26385.0,104.3112,104.7363,104.3112,104.617,26385.0
2017-11-15 13:00:00,140.22,140.32,139.82,139.82,12859.0,104.5797,104.6543,104.2814,104.2814,12859.0
2017-11-15 13:30:00,139.81,140.09,139.66,139.73,26368.0,104.2739,104.4827,104.162,104.2142,26368.0
2017-11-15 14:00:00,139.74,139.89,139.61,139.69,19122.0,104.2217,104.3336,104.1247,104.1844,19122.0
2017-11-15 14:30:00,139.7,140.02,139.68,139.85,20406.0,104.1919,104.4305,104.1769,104.3037,20406.0
2017-11-15 15:00:00,139.83,139.92,139.51,139.58,93179.0,104.2888,104.3559,104.0501,104.1024,93179.0
2017-11-15 15:30:00,139.61,140.11,139.58,139.68,183222.0,104.1247,104.4976,104.1024,104.1769,183222.0
2017-11-16 09:30:00,140.38,140.38,139.52,139.57,34225.0,104.699,104.699,104.0576,104.0949,34225.0
2017-11-16 10:00:00,139.57,140.46,139.25,140.41,30826.0,104.0949,104.7587,103.8562,104.7214,30826.0
2017-11-16 10:30:00,140.38,140.38,139.99,140.19,42409.0,104.699,104.699,104.4081,104.5573,42409.0
2017-11-16 11:00:00,140.18,140.18,139.61,139.72,28381.0,104.5498,104.5498,104.1247,104.2068,28381.0
2017-11-16 11:30:00,139.77,140.13,139.77,140.06,26656.0,104.2441,104.5126,104.2441,104.4603,26656.0
2017-11-16 12:00:00,140.06,140.27,140.04,140.24,19090.0,104.4603,104.617,104.4454,104.5946,19090.0
2017-11-16 12:30:00,140.26,140.37,139.95,140.14,21566.0,104.6095,104.6916,104.3783,104.52,21566.0
2017-11-16 13:00:00,140.15,140.49,140.15,140.42,21192.0,104.5275,104.7811,104.5275,104.7288,21192.0
2017-11-16 13:30:00,140.42,140.42,140.06,140.35,25171.0,104.7288,104.7288,104.4603,104.6766,25171.0
2017-11-16 14:00:00,140.36,140.45,140.18,140.33,22679.0,104.6841,104.7512,104.5498,104.6617,22679.0
2017-11-16 14:30:00,140.33,140.61,140.21,140.26,47798.0,104.6617,104.8706,104.5722,104.6095,47798.0
2017-11-16 15:00:00,140.24,140.4,140.23,140.31,31961.0,104.5946,104.7139,104.5871,104.6468,31961.0
2017-11-16 15:30:00,140.31,140.37,140.0,140.11,97266.0,104.6468,104.6916,104.4156,104.4976,97266.0
2017-11-17 09:30:00,139.73,140.13,139.33,139.97,79842.0,104.2142,104.5126,103.9159,104.3932,79842.0
2017-11-17 10:00:00,140.05,140.06,139.46,139.52,38436.0,104.4529,104.4603,104.0129,104.0576,38436.0
2017-11-17 10:30:00,139.54,139.72,139.28,139.31,43042.0,104.0725,104.2068,103.8786,103.901,43042.0
2017-11-17 11:00:00,139.39,139.5,139.04,139.06,25596.0,103.9606,104.0427,103.6996,103.7145,25596.0
2017-11-17 11:30:00,139.09,139.46,139.07,139.3,38852.0,103.7369,104.0129,103.722,103.8935,38852.0
2017-11-17 12:00:00,139.32,139.89,139.14,139.89,77050.0,103.9084,104.3336,103.7742,104.3336,77050.0
2017-11-17 12:30:00,139.86,139.88,139.62,139.8,32548.0,104.3112,104.3261,104.1322,104.2664,32548.0
2017-11-17 13:00:00,139.76,139.79,139.61,139.69,17636.0,104.2366,104.259,104.1247,104.1844,17636.0
2017-11-17 13:30:00,139.68,139.83,139.62,139.74,20714.0,104.1769,104.2888,104.1322,104.2217,20714.0
2017-11-17 14:00:00,139.7,139.78,139.67,139.69,26935.0,104.1919,104.2515,104.1695,104.1844,26935.0
2017-11-17 14:30:00,139.71,139.78,139.61,139.74,22097.0,104.1993,104.2515,104.1247,104.2217,22097.0
2017-11-17 15:00:00,139.74,139.84,139.58,139.66,26012.0,104.2217,104.2963,104.1024,104.162,26012.0
2017-11-17 15:30:00,139.67,139.71,139.35,139.46,123570.0,104.1695,104.1993,103.9308,104.0129,123570.0
2017-11-20 09:30:00,140.11,140.35,139.75,140.06,59006.0,104.4976,104.6766,104.2291,104.4603,59006.0
2017-11-20 10:00:00,140.03,140.49,140.03,140.32,88865.0,104.438,104.7811,104.438,104.6543,88865.0
2017-11-20 10:30:00,140.39,140.79,140.2,140.76,39364.0,104.7065,105.0048,104.5648,104.9824,39364.0
2017-11-20 11:00:00,140.75,141.15,140.68,141.01,27884.0,104.975,105.2733,104.9228,105.1689,27884.0
2017-11-20 11:30:00,141.01,141.42,140.96,141.34,50916.0,105.1689,105.4747,105.1316,105.415,50916.0
2017-11-20 12:00:00,141.37,141.86,141.33,141.78,42686.0,105.4374,105.8028,105.4075,105.7432,42686.0
2017-11-20 12:30:00,141.78,142.08,141.74,141.76,47970.0,105.7432,105.9669,105.7133,105.7283,47970.0
2017-11-20 13:00:00,141.72,142.37,141.62,142.33,45186.0,105.6984,106.1832,105.6238,106.1534,45186.0
2017-11-20 13:30:00,142.36,142.64,142.17,142.42,44304.0,106.1757,106.3846,106.034,106.2205,44304.0
2017-11-20 14:00:00,142.43,142.53,141.91,142.27,54743.0,106.228,106.3025,105.8401,106.1086,54743.0
2017-11-20 14:30:00,142.27,142.28,141.91,141.93,43601.0,106.1086,106.1161,105.8401,105.855,43601.0
2017-11-20 15:00:00,141.97,142.46,141.94,142.42,67956.0,105.8849,106.2503,105.8625,106.2205,67956.0
2017-11-20 15:30:00,142.42,142.44,141.77,141.92,173083.0,106.2205,106.2354,105.7357,105.8476,173083.0
2017-11-21 09:30:00,142.72,143.99,142.6,142.7,206563.0,106.4442,107.3914,106.3547,106.4293,206563.0
2017-11-21 10:00:00,142.63,143.0,142.27,142.32,66822.0,106.3771,106.6531,106.1086,106.1459,66822.0
2017-11-21 10:30:00,142.27,142.28,141.64,142.22,85208.0,106.1086,106.1161,105.6388,106.0713,85208.0
2017-11-21 11:00:00,142.22,142.24,141.8,142.04,47960.0,106.0713,106.0862,105.7581,105.9371,47960.0
2017-11-21 11:30:00,142.03,142.11,141.78,141.89,42016.0,105.9296,105.9893,105.7432,105.8252,42016.0
2017-11-21 12:00:00,141.88,142.33,141.88,142.21,30148.0,105.8178,106.1534,105.8178,106.0639,30148.0
2017-11-21 12:30:00,142.19,142.31,142.11,142.27,20835.0,106.049,106.1385,105.9893,106.1086,20835.0
2017-11-21 13:00:00,142.22,142.35,142.2,142.34,17173.0,106.0713,106.1683,106.0564,106.1608,17173.0
2017-11-21 13:30:00,142.38,142.71,142.35,142.7,21999.0,106.1907,106.4368,106.1683,106.4293,21999.0
2017-11-21 14:00:00,142.69,143.05,142.69,142.9,45950.0,106.4219,106.6904,106.4219,106.5785,45950.0
2017-11-21 14:30:00,142.91,142.94,142.75,142.83,30022.0,106.586,106.6083,106.4666,106.5263,30022.0
2017-11-21 15:00:00,142.81,142.89,142.56,142.88,50624.0,106.5114,106.571,106.3249,106.5636,50624.0
2017-11-21 15:30:00,142.83,142.88,142.5,142.6,106505.0,106.5263,106.5636,106.2802,106.3547,106505.0
2017-11-22 09:30:00,143.29,143.29,141.26,141.27,71408.0,106.8694,106.8694,105.3553,105.3628,71408.0
2017-11-22 10:00:00,141.29,141.67,140.8,140.8,81180.0,105.3777,105.6611,105.0123,105.0123,81180.0
2017-11-22 10:30:00,140.87,141.25,140.81,141.25,47644.0,105.0645,105.3479,105.0197,105.3479,47644.0
2017-11-22 11:00:00,141.24,141.25,140.51,140.88,53280.0,105.3404,105.3479,104.796,105.0719,53280.0
2017-11-22 11:30:00,140.89,141.02,140.72,140.9,30439.0,105.0794,105.1763,104.9526,105.0868,30439.0
2017-11-22 12:00:00,140.86,140.91,140.64,140.72,34332.0,105.057,105.0943,104.8929,104.9526,34332.0
2017-11-22 12:30:00,140.7,141.08,140.7,140.98,22855.0,104.9377,105.2211,104.9377,105.1465,22855.0
2017-11-22 13:00:00,140.97,141.0,140.79,141.0,26156.0,105.1391,105.1614,105.0048,105.1614,26156.0
2017-11-22 13:30:00,141.0,141.23,140.95,141.23,29515.0,105.1614,105.333,105.1241,105.333,29515.0
2017-11-22 14:00:00,141.18,141.62,141.18,141.51,37321.0,105.2957,105.6238,105.2957,105.5418,37321.0
2017-11-22 14:30:00,141.49,141.91,141.47,141.74,54950.0,105.5269,105.8401,105.512,105.7133,54950.0
2017-11-22 15:00:00,141.77,142.01,141.72,141.76,49442.0,105.7357,105.9147,105.6984,105.7283,49442.0
2017-11-22 15:30:00,141.73,141.96,141.73,141.87,101074.0,105.7059,105.8774,105.7059,105.8103,101074.0
2017-11-24 09:30:00,142.29,142.95,142.03,142.56,43907.0,106.1235,106.6158,105.9296,106.3249,43907.0
2017-11-24 10:00:00,142.58,142.76,142.28,142.3,25904.0,106.3398,106.4741,106.1161,106.131,25904.0
2017-11-24 10:30:00,142.29,142.33,141.68,141.79,20482.0,106.1235,106.1534,105.6686,105.7506,20482.0
2017-11-24 11:00:00,141.81,141.87,141.68,141.83,16463.0,105.7655,105.8103,105.6686,105.7805,16463.0
2017-11-24 11:30:00,141.86,141.9,141.67,141.7,18415.0,105.8028,105.8327,105.6611,105.6835,18415.0
2017-11-24 12:00:00,141.71,141.94,141.64,141.88,17168.0,105.691,105.8625,105.6388,105.8178,17168.0
2017-11-24 12:30:00,141.86,142.19,141.78,141.87,64309.0,105.8028,106.049,105.7432,105.8103,64309.0
2017-11-27 09:30:00,142.28,143.42,142.16,142.76,95305.0,106.1161,106.9663,106.0266,106.4741,95305.0
2017-11-27 10:00:00,142.74,142.89,142.55,142.71,71061.0,106.4592,106.571,106.3175,106.4368,71061.0
2017-11-27 10:30:00,142.69,142.74,142.61,142.65,63158.0,106.4219,106.4592,106.3622,106.392,63158.0
2017-11-27 11:00:00,142.65,142.74,142.21,142.33,46471.0,106.392,106.4592,106.0639,106.1534,46471.0
2017-11-27 11:30:00,142.3,142.45,142.18,142.28,34778.0,106.131,106.2429,106.0415,106.1161,34778.0
2017-11-27 12:00:00,142.28,142.38,142.23,142.3,39288.0,106.1161,106.1907,106.0788,106.131,39288.0
2017-11-27 12:30:00,142.3,142.49,142.28,142.42,29951.0,106.131,106.2727,106.1161,106.2205,29951.0
2017-11-27 13:00:00,142.4,142.59,142.36,142.55,20686.0,106.2056,106.3473,106.1757,106.3175,20686.0
2017-11-27 13:30:00,142.56,142.63,142.48,142.62,20997.0,106.3249,106.3771,106.2652,106.3697,20997.0
2017-11-27 14:00:00,142.62,142.62,142.36,142.48,32500.0,106.3697,106.3697,106.1757,106.2652,32500.0
2017-11-27 14:30:00,142.47,142.58,142.43,142.48,33501.0,106.2578,106.3398,106.228,106.2652,33501.0
2017-11-27 15:00:00,142.44,142.48,142.24,142.34,52656.0,106.2354,106.2652,106.0862,106.1608,52656.0
2017-11-27 15:30:00,142.34,142.4,141.99,142.07,134094.0,106.1608,106.2056,105.8998,105.9595,134094.0
2017-11-28 09:30:00,142.45,142.84,141.71,142.63,59108.0,106.2429,106.5337,105.691,106.3771,59108.0
2017-11-28 10:00:00,142.65,142.68,142.34,142.51,37281.0,106.392,106.4144,106.1608,106.2876,37281.0
2017-11-28 10:30:00,142.54,142.85,142.44,142.51,49351.0,106.31,106.5412,106.2354,106.2876,49351.0
2017-11-28 11:00:00,142.54,142.82,142.51,142.75,38468.0,106.31,106.5188,106.2876,106.4666,38468.0
2017-11-28 11:30:00,142.85,143.5,142.77,143.41,42931.0,106.5412,107.026,106.4815,106.9589,42931.0
2017-11-28 12:00:00,143.41,143.83,143.36,143.76,52384.0,106.9589,107.2721,106.9216,107.2199,52384.0
2017-11-28 12:30:00,143.77,144.07,143.73,144.03,57214.0,107.2274,107.4511,107.1975,107.4213,57214.0
2017-11-28 13:00:00,144.03,144.43,144.03,144.19,73543.0,107.4213,107.7196,107.4213,107.5406,73543.0
2017-11-28 13:30:00,144.22,144.51,143.46,143.86,97748.0,107.563,107.7793,106.9962,107.2945,97748.0
2017-11-28 14:00:00,143.84,144.2,143.78,144.04,106841.0,107.2796,107.5481,107.2348,107.4287,106841.0
2017-11-28 14:30:00,144.08,144.73,143.97,144.5,74487.0,107.4586,107.9434,107.3765,107.7718,74487.0
2017-11-28 15:00:00,144.51,145.17,144.51,144.71,94680.0,107.7793,108.2715,107.7793,107.9284,94680.0
2017-11-28 15:30:00,144.71,145.21,144.64,145.12,188969.0,107.9284,108.3014,107.8762,108.2342,188969.0
2017-11-29 09:30:00,145.85,149.29,145.76,149.14,233451.0,108.7787,111.3443,108.7116,111.2324,233451.0
2017-11-29 10:00:00,149.05,149.18,148.35,148.55,176770.0,111.1653,111.2623,110.6432,110.7924,176770.0
2017-11-29 10:30:00,148.56,148.91,147.94,148.21,121675.0,110.7999,111.0609,110.3375,110.5388,121675.0
2017-11-29 11:00:00,148.2,148.2,146.55,146.78,149336.0,110.5314,110.5314,109.3008,109.4723,149336.0
2017-11-29 11:30:00,146.83,147.07,146.26,146.55,76979.0,109.5096,109.6886,109.0845,109.3008,76979.0
2017-11-29 12:00:00,146.55,147.2,146.37,146.42,78843.0,109.3008,109.7855,109.1665,109.2038,78843.0
2017-11-29 12:30:00,146.42,147.37,146.35,147.26,80372.0,109.2038,109.9123,109.1516,109.8303,80372.0
2017-11-29 13:00:00,147.2,147.2,146.55,146.89,80688.0,109.7855,109.7855,109.3008,109.5543,80688.0
2017-11-29 13:30:00,146.89,147.08,146.51,146.81,160161.0,109.5543,109.696,109.2709,109.4947,160161.0
2017-11-29 14:00:00,146.77,147.99,146.77,147.67,172376.0,109.4648,110.3747,109.4648,110.1361,172376.0
2017-11-29 14:30:00,147.75,147.77,146.77,146.99,160105.0,110.1957,110.2107,109.4648,109.6289,160105.0
2017-11-29 15:00:00,146.95,147.4,146.65,147.24,119879.0,109.5991,109.9347,109.3753,109.8154,119879.0
2017-11-29 15:30:00,147.24,148.0,147.24,147.83,343045.0,109.8154,110.3822,109.8154,110.2554,343045.0
2017-11-30 09:30:00,148.26,149.0,147.84,148.33,93734.0,110.5761,111.128,110.2629,110.6283,93734.0
2017-11-30 10:00:00,148.33,149.33,147.84,149.2,59059.0,110.6283,111.3742,110.2629,111.2772,59059.0
2017-11-30 10:30:00,149.24,150.98,149.2,150.62,137903.0,111.307,112.6048,111.2772,112.3363,137903.0
2017-11-30 11:00:00,150.63,151.25,150.34,150.67,151576.0,112.3437,112.8061,112.1274,112.3736,151576.0
2017-11-30 11:30:00,150.66,150.78,149.5,149.54,57339.0,112.3661,112.4556,111.5009,111.5308,57339.0
2017-11-30 12:00:00,149.57,150.5,149.56,150.46,56660.0,111.5532,112.2468,111.5457,112.2169,56660.0
2017-11-30 12:30:00,150.44,151.61,150.44,151.59,145104.0,112.202,113.0746,112.202,113.0597,145104.0
2017-11-30 13:00:00,151.55,151.85,150.47,150.73,58137.0,113.0299,113.2536,112.2244,112.4183,58137.0
2017-11-30 13:30:00,150.66,150.66,149.93,150.08,138823.0,112.3661,112.3661,111.8216,111.9335,138823.0
2017-11-30 14:00:00,150.07,150.34,149.82,150.34,66514.0,111.9261,112.1274,111.7396,112.1274,66514.0
2017-11-30 14:30:00,150.27,150.35,149.63,149.72,54843.0,112.0752,112.1349,111.5979,111.665,54843.0
2017-11-30 15:00:00,149.74,149.74,148.84,149.42,97177.0,111.6799,111.6799,111.0087,111.4413,97177.0
2017-11-30 15:30:00,149.45,149.86,149.13,149.52,283871.0,111.4637,111.7694,111.225,111.5159,283871.0
2017-12-01 09:30:00,151.39,152.14,150.32,151.2,185455.0,112.9106,113.4699,112.1125,112.7688,185455.0
2017-12-01 10:00:00,151.17,152.08,150.91,151.65,134595.0,112.7465,113.4252,112.5526,113.1045,134595.0
2017-12-01 10:30:00,151.66,151.77,150.84,150.95,79133.0,113.1119,113.194,112.5004,112.5824,79133.0
2017-12-01 11:00:00,150.95,150.95,148.4,149.53,143129.0,112.5824,112.5824,110.6805,111.5233,143129.0
2017-12-01 11:30:00,149.39,150.6,148.75,150.56,272441.0,111.4189,112.3214,110.9416,112.2915,272441.0
2017-12-01 12:00:00,150.5,151.19,150.37,151.18,112666.0,112.2468,112.7614,112.1498,112.7539,112666.0
2017-12-01 12:30:00,151.18,151.36,150.8,151.34,99850.0,112.7539,112.8882,112.4705,112.8733,99850.0
2017-12-01 13:00:00,151.33,152.06,151.12,151.5,112105.0,112.8658,113.4103,112.7092,112.9926,112105.0
2017-12-01 13:30:00,151.52,151.69,151.14,151.21,73307.0,113.0075,113.1343,112.7241,112.7763,73307.0
2017-12-01 14:00:00,151.21,151.61,150.97,151.18,116844.0,112.7763,113.0746,112.5973,112.7539,116844.0
2017-12-01 14:30:00,151.14,151.15,150.51,150.85,96727.0,112.7241,112.7316,112.2542,112.5078,96727.0
2017-12-01 15:00:00,150.79,151.07,150.66,150.98,179308.0,112.4631,112.6719,112.3661,112.6048,179308.0
2017-12-01 15:30:00,150.98,151.43,150.72,150.8,417827.0,112.6048,112.9404,112.4109,112.4705,417827.0
2017-12-04 09:30:00,153.5,153.74,151.76,151.92,225247.0,114.4842,114.6632,113.1865,113.3058,225247.0
2017-12-04 10:00:00,151.82,152.05,150.98,151.73,95404.0,113.2313,113.4028,112.6048,113.1641,95404.0
2017-12-04 10:30:00,151.72,152.17,151.3,151.8,122163.0,113.1567,113.4923,112.8434,113.2163,122163.0
2017-12-04 11:00:00,151.9,152.66,151.5,151.93,120723.0,113.2909,113.8578,112.9926,113.3133,120723.0
2017-12-04 11:30:00,151.8,152.21,151.75,151.87,58895.0,113.2163,113.5221,113.1791,113.2686,58895.0
2017-12-04 12:00:00,151.9,152.12,151.2,151.8,141692.0,113.2909,113.455,112.7688,113.2163,141692.0
2017-12-04 12:30:00,151.82,152.12,151.62,151.97,46318.0,113.2313,113.455,113.0821,113.3431,46318.0
2017-12-04 13:00:00,151.99,152.13,151.64,151.77,51736.0,113.3581,113.4625,113.097,113.194,51736.0
2017-12-04 13:30:00,151.75,152.58,151.75,152.52,67277.0,113.1791,113.7981,113.1791,113.7533,67277.0
2017-12-04 14:00:00,152.51,152.98,152.26,152.33,81824.0,113.7459,114.0964,113.5594,113.6116,81824.0
2017-12-04 14:30:00,152.33,153.28,152.21,153.11,111701.0,113.6116,114.3202,113.5221,114.1934,111701.0
2017-12-04 15:00:00,153.14,153.94,153.01,153.87,201860.0,114.2158,114.8124,114.1188,114.7602,201860.0
2017-12-04 15:30:00,153.86,154.03,153.22,153.4,454950.0,114.7527,114.8795,114.2754,114.4097,454950.0
2017-12-05 09:30:00,153.52,154.85,153.26,154.27,233756.0,114.4992,115.4911,114.3052,115.0585,233756.0
2017-12-05 10:00:00,154.27,154.83,154.26,154.64,120168.0,115.0585,115.4762,115.0511,115.3345,120168.0
2017-12-05 10:30:00,154.63,154.99,154.02,154.99,91138.0,115.327,115.5955,114.8721,115.5955,91138.0
2017-12-05 11:00:00,154.91,155.29,154.19,154.46,83550.0,115.5359,115.8193,114.9989,115.2002,83550.0
2017-12-05 11:30:00,154.46,154.54,153.64,153.74,70323.0,115.2002,115.2599,114.5887,114.6632,70323.0
2017-12-05 12:00:00,153.7,153.71,153.13,153.18,63063.0,114.6334,114.6409,114.2083,114.2456,63063.0
2017-12-05 12:30:00,153.08,153.16,151.69,151.9,148690.0,114.171,114.2307,113.1343,113.2909,148690.0
2017-12-05 13:00:00,151.93,152.91,151.63,152.77,166058.0,113.3133,114.0442,113.0896,113.9398,166058.0
2017-12-05 13:30:00,152.84,153.27,151.78,151.81,139347.0,113.992,114.3127,113.2014,113.2238,139347.0
2017-12-05 14:00:00,151.88,152.47,151.76,152.18,56773.0,113.276,113.716,113.1865,113.4998,56773.0
2017-12-05 14:30:00,152.14,152.28,152.0,152.08,48725.0,113.4699,113.5743,113.3655,113.4252,48725.0
2017-12-05 15:00:00,152.02,152.3,151.58,152.23,75998.0,113.3804,113.5893,113.0523,113.537,75998.0
2017-12-05 15:30:00,152.22,152.27,151.9,152.12,245985.0,113.5296,113.5669,113.2909,113.455,245985.0
2017-12-06 09:30:00,152.38,152.46,150.21,150.36,172880.0,113.6489,113.7086,112.0305,112.1424,172880.0
2017-12-06 10:00:00,150.33,151.28,149.69,150.7,133308.0,112.12,112.8285,111.6427,112.3959,133308.0
2017-12-06 10:30:00,150.74,151.79,150.69,151.72,96396.0,112.4258,113.2089,112.3885,113.1567,96396.0
2017-12-06 11:00:00,151.69,152.51,151.66,152.31,52505.0,113.1343,113.7459,113.1119,113.5967,52505.0
2017-12-06 11:30:00,152.32,152.76,152.07,152.53,32031.0,113.6042,113.9323,113.4177,113.7608,32031.0
2017-12-06 12:00:00,152.53,152.57,152.06,152.21,31191.0,113.7608,113.7906,113.4103,113.5221,31191.0
2017-12-06 12:30:00,152.21,152.71,152.21,152.65,29169.0,113.5221,113.895,113.5221,113.8503,29169.0
2017-12-06 13:00:00,152.62,152.88,152.55,152.76,20395.0,113.8279,114.0218,113.7757,113.9323,20395.0
2017-12-06 13:30:00,152.75,152.92,152.59,152.75,33140.0,113.9249,114.0517,113.8055,113.9249,33140.0
2017-12-06 14:00:00,152.75,152.92,152.53,152.66,38391.0,113.9249,114.0517,113.7608,113.8578,38391.0
2017-12-06 14:30:00,152.64,152.93,152.62,152.84,35087.0,113.8428,114.0591,113.8279,113.992,35087.0
2017-12-06 15:00:00,152.82,153.02,152.67,152.99,53077.0,113.9771,114.1263,113.8652,114.1039,53077.0
2017-12-06 15:30:00,152.98,153.2,152.58,152.76,189965.0,114.0964,114.2605,113.7981,113.9323,189965.0
2017-12-07 09:30:00,152.5,153.49,150.5,151.19,171538.0,114.2321,114.9736,112.7339,113.2508,171538.0
2017-12-07 10:00:00,151.23,151.43,150.29,150.94,75810.0,113.2807,113.4306,112.5766,113.0635,75810.0
2017-12-07 10:30:00,150.94,151.45,150.93,151.33,39719.0,113.0635,113.4455,113.056,113.3557,39719.0
2017-12-07 11:00:00,151.24,151.34,150.89,151.09,41698.0,113.2882,113.3631,113.0261,113.1759,41698.0
2017-12-07 11:30:00,151.13,151.77,151.01,151.68,53325.0,113.2058,113.6852,113.116,113.6178,53325.0
2017-12-07 12:00:00,151.66,152.29,151.65,152.0,81647.0,113.6028,114.0748,113.5954,113.8575,81647.0
2017-12-07 12:30:00,151.96,152.06,151.85,152.01,38344.0,113.8276,113.9025,113.7452,113.865,38344.0
2017-12-07 13:00:00,152.01,152.13,151.63,152.01,35989.0,113.865,113.9549,113.5804,113.865,35989.0
2017-12-07 13:30:00,152.0,152.0,151.73,151.83,28015.0,113.8575,113.8575,113.6553,113.7302,28015.0
2017-12-07 14:00:00,151.86,152.27,151.83,152.04,38194.0,113.7527,114.0598,113.7302,113.8875,38194.0
2017-12-07 14:30:00,152.09,152.13,151.85,151.97,47299.0,113.9249,113.9549,113.7452,113.8351,47299.0
2017-12-07 15:00:00,151.97,152.18,151.86,152.14,39591.0,113.8351,113.9924,113.7527,113.9624,39591.0
2017-12-07 15:30:00,152.14,152.21,151.81,152.13,129616.0,113.9624,114.0148,113.7152,113.9549,129616.0
2017-12-08 09:30:00,152.67,153.02,151.01,151.9,76073.0,114.3594,114.6216,113.116,113.7826,76073.0
2017-12-08 10:00:00,151.83,151.91,151.04,151.78,85588.0,113.7302,113.7901,113.1384,113.6927,85588.0
2017-12-08 10:30:00,151.82,152.06,151.44,151.79,45404.0,113.7227,113.9025,113.4381,113.7002,45404.0
2017-12-08 11:00:00,151.67,151.86,151.3,151.54,53827.0,113.6103,113.7527,113.3332,113.513,53827.0
2017-12-08 11:30:00,151.54,151.87,151.46,151.58,55395.0,113.513,113.7601,113.453,113.5429,55395.0
2017-12-08 12:00:00,151.58,152.13,151.57,152.13,41563.0,113.5429,113.9549,113.5354,113.9549,41563.0
2017-12-08 12:30:00,152.12,152.52,151.92,152.09,48235.0,113.9474,114.247,113.7976,113.9249,48235.0
2017-12-08 13:00:00,152.13,152.48,152.04,152.44,55357.0,113.9549,114.2171,113.8875,114.1871,55357.0
2017-12-08 13:30:00,152.46,152.73,152.37,152.68,43747.0,114.2021,114.4043,114.1347,114.3669,43747.0
2017-12-08 14:00:00,152.68,152.81,152.51,152.64,45947.0,114.3669,114.4643,114.2395,114.3369,45947.0
2017-12-08 14:30:00,152.65,152.85,152.5,152.66,45450.0,114.3444,114.4942,114.2321,114.3519,45450.0
2017-12-08 15:00:00,152.69,152.88,152.57,152.7,44349.0,114.3744,114.5167,114.2845,114.3819,44349.0
2017-12-08 15:30:00,152.74,152.84,152.36,152.81,135994.0,114.4118,114.4867,114.1272,114.4643,135994.0
2017-12-11 09:30:00,153.2,153.68,152.22,153.2,77572.0,114.7564,115.116,114.0223,114.7564,77572.0
2017-12-11 10:00:00,153.17,153.51,152.56,152.92,49523.0,114.7339,114.9886,114.277,114.5467,49523.0
2017-12-11 10:30:00,152.89,153.14,152.74,152.8,32208.0,114.5242,114.7115,114.4118,114.4568,32208.0
2017-12-11 11:00:00,152.77,153.05,152.73,152.93,33936.0,114.4343,114.644,114.4043,114.5542,33936.0
2017-12-11 11:30:00,152.94,153.1,152.81,152.91,24632.0,114.5616,114.6815,114.4643,114.5392,24632.0
2017-12-11 12:00:00,152.9,153.17,152.78,153.16,22887.0,114.5317,114.7339,114.4418,114.7264,22887.0
2017-12-11 12:30:00,153.16,153.17,152.79,152.84,28436.0,114.7264,114.7339,114.4493,114.4867,28436.0
2017-12-11 13:00:00,152.83,153.15,152.78,153.04,22165.0,114.4792,114.7189,114.4418,114.6366,22165.0
2017-12-11 13:30:00,153.08,153.36,153.08,153.29,25840.0,114.6665,114.8763,114.6665,114.8238,25840.0
2017-12-11 14:00:00,153.28,153.35,152.87,153.08,60336.0,114.8163,114.8688,114.5092,114.6665,60336.0
2017-12-11 14:30:00,153.09,153.09,152.76,152.93,35197.0,114.674,114.674,114.4268,114.5542,35197.0
2017-12-11 15:00:00,152.92,153.04,152.25,152.32,53215.0,114.5467,114.6366,114.0448,114.0972,53215.0
2017-12-11 15:30:00,152.34,152.82,152.27,152.71,125941.0,114.1122,114.4718,114.0598,114.3894,125941.0
2017-12-12 09:30:00,152.56,153.56,152.2,153.44,86994.0,114.277,115.0261,114.0073,114.9362,86994.0
2017-12-12 10:00:00,153.44,153.44,152.68,152.68,67771.0,114.9362,114.9362,114.3669,114.3669,67771.0
2017-12-12 10:30:00,152.65,153.09,152.26,152.44,60454.0,114.3444,114.674,114.0523,114.1871,60454.0
2017-12-12 11:00:00,152.45,152.66,152.29,152.41,63612.0,114.1946,114.3519,114.0748,114.1646,63612.0
2017-12-12 11:30:00,152.4,152.93,152.37,152.89,51237.0,114.1572,114.5542,114.1347,114.5242,51237.0
2017-12-12 12:00:00,152.91,152.97,152.54,152.54,48936.0,114.5392,114.5841,114.262,114.262,48936.0
2017-12-12 12:30:00,152.59,152.7,152.38,152.51,42731.0,114.2995,114.3819,114.1422,114.2395,42731.0
2017-12-12 13:00:00,152.5,152.95,152.41,152.95,48445.0,114.2321,114.5691,114.1646,114.5691,48445.0
2017-12-12 13:30:00,152.98,153.65,152.97,153.03,94155.0,114.5916,115.0935,114.5841,114.6291,94155.0
2017-12-12 14:00:00,153.02,153.36,152.96,153.27,64119.0,114.6216,114.8763,114.5766,114.8088,64119.0
2017-12-12 14:30:00,153.19,153.21,152.81,152.99,37115.0,114.7489,114.7639,114.4643,114.5991,37115.0
2017-12-12 15:00:00,153.01,153.14,152.77,153.09,50634.0,114.6141,114.7115,114.4343,114.674,50634.0
2017-12-12 15:30:00,153.08,153.11,152.81,153.03,117231.0,114.6665,114.689,114.4643,114.6291,117231.0
2017-12-13 09:30:00,153.19,153.45,152.61,153.29,76165.0,114.7489,114.9437,114.3145,114.8238,76165.0
2017-12-13 10:00:00,153.29,153.55,152.68,152.98,64954.0,114.8238,115.0186,114.3669,114.5916,64954.0
2017-12-13 10:30:00,153.01,153.41,152.95,153.19,42297.0,114.6141,114.9137,114.5691,114.7489,42297.0
2017-12-13 11:00:00,153.15,153.36,152.85,153.02,46744.0,114.7189,114.8763,114.4942,114.6216,46744.0
2017-12-13 11:30:00,153.02,153.04,152.37,152.56,41055.0,114.6216,114.6366,114.1347,114.277,41055.0
2017-12-13 12:00:00,152.53,152.53,151.76,152.0,58438.0,114.2545,114.2545,113.6778,113.8575,58438.0
2017-12-13 12:30:00,152.0,152.05,151.59,151.78,58254.0,113.8575,113.895,113.5504,113.6927,58254.0
2017-12-13 13:00:00,151.76,151.98,151.76,151.81,27587.0,113.6778,113.8425,113.6778,113.7152,27587.0
2017-12-13 13:30:00,151.84,151.97,151.56,151.61,37171.0,113.7377,113.8351,113.5279,113.5654,37171.0
2017-12-13 14:00:00,151.61,152.15,151.35,151.78,126624.0,113.5654,113.9699,113.3706,113.6927,126624.0
2017-12-13 14:30:00,151.77,152.37,151.73,152.22,36621.0,113.6852,114.1347,113.6553,114.0223,36621.0
2017-12-13 15:00:00,152.2,152.28,151.85,151.98,43122.0,114.0073,114.0673,113.7452,113.8425,43122.0
2017-12-13 15:30:00,151.99,152.07,151.4,151.62,169106.0,113.85,113.91,113.4081,113.5729,169106.0
2017-12-14 09:30:00,152.26,152.6,151.82,151.87,63082.0,114.0523,114.307,113.7227,113.7601,63082.0
2017-12-14 10:00:00,151.9,152.08,151.55,151.91,133859.0,113.7826,113.9175,113.5204,113.7901,133859.0
2017-12-14 10:30:00,151.89,151.91,150.95,151.41,178412.0,113.7751,113.7901,113.071,113.4156,178412.0
2017-12-14 11:00:00,151.37,151.61,150.41,150.64,219009.0,113.3856,113.5654,112.6665,112.8388,219009.0
2017-12-14 11:30:00,150.64,150.82,150.04,150.8,339801.0,112.8388,112.9736,112.3894,112.9587,339801.0
2017-12-14 12:00:00,150.83,151.05,150.28,150.28,93876.0,112.9811,113.1459,112.5691,112.5691,93876.0
2017-12-14 12:30:00,150.25,151.1,150.08,150.91,95485.0,112.5467,113.1834,112.4193,113.041,95485.0
2017-12-14 13:00:00,150.91,151.1,150.76,150.97,48633.0,113.041,113.1834,112.9287,113.086,48633.0
2017-12-14 13:30:00,151.01,151.14,150.81,150.88,37081.0,113.116,113.2133,112.9661,113.0186,37081.0
2017-12-14 14:00:00,150.84,150.86,150.2,150.24,47354.0,112.9886,113.0036,112.5092,112.5392,47354.0
2017-12-14 14:30:00,150.2,150.75,150.16,150.67,60677.0,112.5092,112.9212,112.4793,112.8613,60677.0
2017-12-14 15:00:00,150.67,150.67,150.46,150.56,60034.0,112.8613,112.8613,112.704,112.7789,60034.0
2017-12-14 15:30:00,150.58,150.64,150.3,150.46,205121.0,112.7939,112.8388,112.5841,112.704,205121.0
2017-12-15 09:30:00,150.7,151.66,150.0,150.26,460700.0,112.8837,113.6028,112.3594,112.5542,460700.0
2017-12-15 10:00:00,150.28,151.44,150.28,151.17,46339.0,112.5691,113.4381,112.5691,113.2358,46339.0
2017-12-15 10:30:00,151.11,151.49,151.0,151.32,41138.0,113.1909,113.4755,113.1085,113.3482,41138.0
2017-12-15 11:00:00,151.31,151.71,151.11,151.51,51477.0,113.3407,113.6403,113.1909,113.4905,51477.0
2017-12-15 11:30:00,151.45,151.54,151.05,151.33,30978.0,113.4455,113.513,113.1459,113.3557,30978.0
2017-12-15 12:00:00,151.26,151.72,151.24,151.62,35623.0,113.3032,113.6478,113.2882,113.5729,35623.0
2017-12-15 12:30:00,151.6,151.8,151.54,151.65,32593.0,113.5579,113.7077,113.513,113.5954,32593.0
2017-12-15 13:00:00,151.66,151.71,151.37,151.38,33818.0,113.6028,113.6403,113.3856,113.3931,33818.0
2017-12-15 13:30:00,151.41,151.66,151.41,151.52,93355.0,113.4156,113.6028,113.4156,113.498,93355.0
2017-12-15 14:00:00,151.52,151.67,151.41,151.43,88926.0,113.498,113.6103,113.4156,113.4306,88926.0
2017-12-15 14:30:00,151.43,151.56,151.24,151.4,45157.0,113.4306,113.5279,113.2882,113.4081,45157.0
2017-12-15 15:00:00,151.41,151.55,151.23,151.26,50530.0,113.4156,113.5204,113.2807,113.3032,50530.0
2017-12-15 15:30:00,151.28,151.4,150.85,151.01,161164.0,113.3182,113.4081,112.9961,113.116,161164.0
2017-12-18 09:30:00,152.28,152.67,151.65,151.84,75903.0,114.0673,114.3594,113.5954,113.7377,75903.0
2017-12-18 10:00:00,151.83,151.87,151.59,151.69,56658.0,113.7302,113.7601,113.5504,113.6253,56658.0
2017-12-18 10:30:00,151.69,151.83,151.56,151.6,45122.0,113.6253,113.7302,113.5279,113.5579,45122.0
2017-12-18 11:00:00,151.61,151.65,151.41,151.65,47670.0,113.5654,113.5954,113.4156,113.5954,47670.0
2017-12-18 11:30:00,151.66,151.66,151.42,151.56,93207.0,113.6028,113.6028,113.4231,113.5279,93207.0
2017-12-18 12:00:00,151.53,151.59,151.37,151.41,58827.0,113.5055,113.5504,113.3856,113.4156,58827.0
2017-12-18 12:30:00,151.44,151.6,151.33,151.33,50609.0,113.4381,113.5579,113.3557,113.3557,50609.0
2017-12-18 13:00:00,151.33,151.43,151.02,151.38,78869.0,113.3557,113.4306,113.1234,113.3931,78869.0
2017-12-18 13:30:00,151.32,151.32,150.94,151.01,88666.0,113.3482,113.3482,113.0635,113.116,88666.0
2017-12-18 14:00:00,150.96,151.09,150.8,150.85,56027.0,113.0785,113.1759,112.9587,112.9961,56027.0
2017-12-18 14:30:00,150.84,151.35,150.84,151.19,57874.0,112.9886,113.3706,112.9886,113.2508,57874.0
2017-12-18 15:00:00,151.22,151.46,151.19,151.2,65975.0,113.2733,113.453,113.2508,113.2583,65975.0
2017-12-18 15:30:00,151.19,151.37,151.13,151.3,168193.0,113.2508,113.3856,113.2058,113.3332,168193.0
2017-12-19 09:30:00,151.96,152.1,150.26,150.89,116081.0,113.8276,113.9324,112.5542,113.0261,116081.0
2017-12-19 10:00:00,150.78,151.1,150.34,150.65,51238.0,112.9437,113.1834,112.6141,112.8463,51238.0
2017-12-19 10:30:00,150.64,151.13,150.61,151.1,61043.0,112.8388,113.2058,112.8163,113.1834,61043.0
2017-12-19 11:00:00,151.13,151.13,150.62,150.72,70312.0,113.2058,113.2058,112.8238,112.8987,70312.0
2017-12-19 11:30:00,150.74,150.84,150.48,150.52,38692.0,112.9137,112.9886,112.719,112.7489,38692.0
2017-12-19 12:00:00,150.49,150.68,150.4,150.47,27903.0,112.7264,112.8688,112.659,112.7115,27903.0
2017-12-19 12:30:00,150.43,150.8,150.37,150.8,23867.0,112.6815,112.9587,112.6366,112.9587,23867.0
2017-12-19 13:00:00,150.75,151.49,150.7,151.16,41342.0,112.9212,113.4755,112.8837,113.2283,41342.0
2017-12-19 13:30:00,151.15,151.25,150.53,150.53,51411.0,113.2208,113.2957,112.7564,112.7564,51411.0
2017-12-19 14:00:00,150.52,150.59,150.27,150.44,48583.0,112.7489,112.8013,112.5616,112.689,48583.0
2017-12-19 14:30:00,150.44,150.55,150.35,150.43,57745.0,112.689,112.7714,112.6216,112.6815,57745.0
2017-12-19 15:00:00,150.42,150.45,150.08,150.2,56246.0,112.674,112.6965,112.4193,112.5092,56246.0
2017-12-19 15:30:00,150.2,150.38,150.07,150.1,123621.0,112.5092,112.644,112.4118,112.4343,123621.0
2017-12-20 09:30:00,150.77,150.91,149.02,149.14,140276.0,112.9362,113.041,111.6253,111.7152,140276.0
2017-12-20 10:00:00,149.16,149.5,148.6,148.81,109140.0,111.7302,111.9849,111.3107,111.468,109140.0
2017-12-20 10:30:00,148.81,149.02,148.12,148.72,101716.0,111.468,111.6253,110.9512,111.4006,101716.0
2017-12-20 11:00:00,148.78,148.85,148.42,148.54,53958.0,111.4455,111.498,111.1759,111.2658,53958.0
2017-12-20 11:30:00,148.55,149.0,148.34,149.0,66667.0,111.2733,111.6103,111.116,111.6103,66667.0
2017-12-20 12:00:00,148.98,149.44,148.95,149.13,46200.0,111.5954,111.9399,111.5729,111.7077,46200.0
2017-12-20 12:30:00,149.13,149.3,148.95,149.26,99069.0,111.7077,111.8351,111.5729,111.8051,99069.0
2017-12-20 13:00:00,149.2,149.76,149.18,149.63,38963.0,111.7602,112.1796,111.7452,112.0822,38963.0
2017-12-20 13:30:00,149.64,149.76,149.42,149.55,41503.0,112.0897,112.1796,111.9249,112.0223,41503.0
2017-12-20 14:00:00,149.53,149.89,149.53,149.72,58637.0,112.0073,112.277,112.0073,112.1497,58637.0
2017-12-20 14:30:00,149.69,149.75,149.41,149.51,32233.0,112.1272,112.1721,111.9175,111.9924,32233.0
2017-12-20 15:00:00,149.51,149.59,149.37,149.58,51810.0,111.9924,112.0523,111.8875,112.0448,51810.0
2017-12-20 15:30:00,149.56,149.66,149.34,149.45,141839.0,112.0298,112.1047,111.865,111.9474,141839.0
2017-12-21 09:30:00,150.02,150.44,149.58,149.63,76139.0,112.3744,112.689,112.0448,112.0822,76139.0
2017-12-21 10:00:00,149.63,150.14,149.6,149.61,71562.0,112.0822,112.4643,112.0598,112.0673,71562.0
2017-12-21 10:30:00,149.64,150.18,149.55,150.03,90981.0,112.0897,112.4942,112.0223,112.3819,90981.0
2017-12-21 11:00:00,149.98,150.66,149.98,150.29,134912.0,112.3444,112.8538,112.3444,112.5766,134912.0
2017-12-21 11:30:00,150.36,150.46,150.03,150.37,36785.0,112.6291,112.704,112.3819,112.6366,36785.0
2017-12-21 12:00:00,150.34,150.39,150.16,150.24,42264.0,112.6141,112.6515,112.4793,112.5392,42264.0
2017-12-21 12:30:00,150.25,150.58,150.18,150.47,36128.0,112.5467,112.7939,112.4942,112.7115,36128.0
2017-12-21 13:00:00,150.49,150.81,150.43,150.77,55600.0,112.7264,112.9661,112.6815,112.9362,55600.0
2017-12-21 13:30:00,150.77,151.03,150.67,150.79,87490.0,112.9362,113.1309,112.8613,112.9512,87490.0
2017-12-21 14:00:00,150.78,151.04,150.69,150.98,125554.0,112.9437,113.1384,112.8763,113.0935,125554.0
2017-12-21 14:30:00,150.98,151.22,150.81,151.16,102157.0,113.0935,113.2733,112.9661,113.2283,102157.0
2017-12-21 15:00:00,151.13,151.19,150.91,150.92,129307.0,113.2058,113.2508,113.041,113.0485,129307.0
2017-12-21 15:30:00,150.92,151.16,150.8,150.88,371721.0,113.0485,113.2283,112.9587,113.0186,371721.0
2017-12-22 09:30:00,151.12,151.24,149.51,149.9,127761.0,113.1984,113.2882,111.9924,112.2845,127761.0
2017-12-22 10:00:00,149.9,149.9,149.32,149.6,67111.0,112.2845,112.2845,111.85,112.0598,67111.0
2017-12-22 10:30:00,149.59,149.64,149.29,149.56,41013.0,112.0523,112.0897,111.8276,112.0298,41013.0
2017-12-22 11:00:00,149.53,149.65,149.03,149.1,49051.0,112.0073,112.0972,111.6328,111.6852,49051.0
2017-12-22 11:30:00,149.12,149.17,148.8,149.03,43649.0,111.7002,111.7377,111.4605,111.6328,43649.0
2017-12-22 12:00:00,149.04,149.27,149.0,149.27,37800.0,111.6403,111.8126,111.6103,111.8126,37800.0
2017-12-22 12:30:00,149.24,149.4,149.2,149.33,30476.0,111.7901,111.91,111.7602,111.8575,30476.0
2017-12-22 13:00:00,149.35,149.55,149.35,149.5,24219.0,111.8725,112.0223,111.8725,111.9849,24219.0
2017-12-22 13:30:00,149.52,149.66,149.35,149.62,58615.0,111.9999,112.1047,111.8725,112.0748,58615.0
2017-12-22 14:00:00,149.63,149.63,149.24,149.25,36280.0,112.0822,112.0822,111.7901,111.7976,36280.0
2017-12-22 14:30:00,149.25,149.27,149.03,149.18,30837.0,111.7976,111.8126,111.6328,111.7452,30837.0
2017-12-22 15:00:00,149.22,149.22,149.02,149.05,40772.0,111.7751,111.7751,111.6253,111.6478,40772.0
2017-12-22 15:30:00,149.06,149.23,148.84,148.99,156317.0,111.6553,111.7826,111.4905,111.6028,156317.0
2017-12-26 09:30:00,148.63,149.17,147.85,148.64,87420.0,111.3332,111.7377,110.7489,111.3407,87420.0
2017-12-26 10:00:00,148.61,148.83,148.3,148.31,43860.0,111.3182,111.483,111.086,111.0935,43860.0
2017-12-26 10:30:00,148.38,148.74,148.26,148.59,50582.0,111.1459,111.4156,111.056,111.3032,50582.0
2017-12-26 11:00:00,148.54,149.3,148.5,149.18,54812.0,111.2658,111.8351,111.2358,111.7452,54812.0
2017-12-26 11:30:00,149.15,149.17,148.68,148.8,20796.0,111.7227,111.7377,111.3706,111.4605,20796.0
2017-12-26 12:00:00,148.77,148.83,148.33,148.4,21225.0,111.4381,111.483,111.1085,111.1609,21225.0
2017-12-26 12:30:00,148.4,148.52,148.26,148.35,22618.0,111.1609,111.2508,111.056,111.1234,22618.0
2017-12-26 13:00:00,148.36,148.51,148.22,148.37,25224.0,111.1309,111.2433,111.0261,111.1384,25224.0
2017-12-26 13:30:00,148.36,148.65,148.33,148.54,21171.0,111.1309,111.3482,111.1085,111.2658,21171.0
2017-12-26 14:00:00,148.57,148.84,148.57,148.76,31346.0,111.2882,111.4905,111.2882,111.4306,31346.0
2017-12-26 14:30:00,148.79,149.06,148.77,149.01,51607.0,111.453,111.6553,111.4381,111.6178,51607.0
2017-12-26 15:00:00,149.04,149.13,148.77,148.79,77625.0,111.6403,111.7077,111.4381,111.453,77625.0
2017-12-26 15:30:00,148.78,148.99,148.7,148.93,154011.0,111.4455,111.6028,111.3856,111.5579,154011.0
2017-12-27 09:30:00,145.73,146.16,144.83,145.54,149239.0,111.7787,112.1085,111.0883,111.6329,149239.0
2017-12-27 10:00:00,145.5,145.82,145.49,145.73,82342.0,111.6023,111.8477,111.5946,111.7787,82342.0
2017-12-27 10:30:00,145.7,145.99,145.53,145.96,51756.0,111.7557,111.9781,111.6253,111.9551,51756.0
2017-12-27 11:00:00,145.96,146.58,145.96,146.58,49076.0,111.9551,112.4306,111.9551,112.4306,49076.0
2017-12-27 11:30:00,146.58,146.83,146.35,146.73,92201.0,112.4306,112.6224,112.2542,112.5457,92201.0
2017-12-27 12:00:00,146.75,146.75,146.42,146.55,38828.0,112.561,112.561,112.3079,112.4076,38828.0
2017-12-27 12:30:00,146.54,146.55,146.37,146.37,24172.0,112.4,112.4076,112.2696,112.2696,24172.0
2017-12-27 13:00:00,146.4,146.47,146.32,146.45,22915.0,112.2926,112.3463,112.2312,112.3309,22915.0
2017-12-27 13:30:00,146.44,146.57,146.35,146.55,39073.0,112.3233,112.423,112.2542,112.4076,39073.0
2017-12-27 14:00:00,146.55,146.55,145.92,146.13,41120.0,112.4076,112.4076,111.9244,112.0855,41120.0
2017-12-27 14:30:00,146.13,146.2,145.94,146.05,23412.0,112.0855,112.1392,111.9397,112.0241,23412.0
2017-12-27 15:00:00,146.02,146.04,145.65,145.66,54806.0,112.0011,112.0164,111.7173,111.725,54806.0
2017-12-27 15:30:00,145.66,146.02,145.59,145.95,126154.0,111.725,112.0011,111.6713,111.9474,126154.0
2017-12-28 09:30:00,146.46,146.48,145.73,145.87,70496.0,112.3386,112.3539,111.7787,111.8861,70496.0
2017-12-28 10:00:00,145.87,146.03,145.55,145.81,43225.0,111.8861,112.0088,111.6406,111.84,43225.0
2017-12-28 10:30:00,145.83,146.31,145.79,146.06,34456.0,111.8554,112.2235,111.8247,112.0318,34456.0
2017-12-28 11:00:00,146.12,146.23,146.02,146.07,34691.0,112.0778,112.1622,112.0011,112.0395,34691.0
2017-12-28 11:30:00,146.13,146.4,146.11,146.22,19830.0,112.0855,112.2926,112.0701,112.1545,19830.0
2017-12-28 12:00:00,146.29,146.47,146.13,146.27,23134.0,112.2082,112.3463,112.0855,112.1929,23134.0
2017-12-28 12:30:00,146.24,146.32,146.12,146.25,13423.0,112.1699,112.2312,112.0778,112.1775,13423.0
2017-12-28 13:00:00,146.21,146.31,145.91,146.05,14582.0,112.1468,112.2235,111.9167,112.0241,14582.0
2017-12-28 13:30:00,146.01,146.1,145.8,146.07,21175.0,111.9934,112.0625,111.8324,112.0395,21175.0
2017-12-28 14:00:00,146.05,146.13,145.96,146.13,16939.0,112.0241,112.0855,111.9551,112.0855,16939.0
2017-12-28 14:30:00,146.13,146.21,146.01,146.16,22674.0,112.0855,112.1468,111.9934,112.1085,22674.0
2017-12-28 15:00:00,146.17,146.24,146.06,146.12,31249.0,112.1162,112.1699,112.0318,112.0778,31249.0
2017-12-28 15:30:00,146.09,146.4,146.04,146.31,95341.0,112.0548,112.2926,112.0164,112.2235,95341.0
2017-12-29 09:30:00,146.47,147.11,146.47,146.86,33560.0,112.3463,112.8372,112.3463,112.6454,33560.0
2017-12-29 10:00:00,146.82,148.05,146.81,148.03,64938.0,112.6147,113.5582,112.6071,113.5428,64938.0
2017-12-29 10:30:00,148.05,148.07,147.26,147.3,44687.0,113.5582,113.5735,112.9522,112.9829,44687.0
2017-12-29 11:00:00,147.25,147.26,146.91,147.02,28237.0,112.9446,112.9522,112.6838,112.7681,28237.0
2017-12-29 11:30:00,147.0,147.23,146.92,146.93,49016.0,112.7528,112.9292,112.6914,112.6991,49016.0
2017-12-29 12:00:00,146.95,146.97,146.59,146.59,34187.0,112.7144,112.7298,112.4383,112.4383,34187.0
2017-12-29 12:30:00,146.59,146.62,146.18,146.29,34788.0,112.4383,112.4613,112.1238,112.2082,34788.0
2017-12-29 13:00:00,146.28,146.65,146.2,146.6,15317.0,112.2005,112.4843,112.1392,112.446,15317.0
2017-12-29 13:30:00,146.56,146.57,146.38,146.49,8305.0,112.4153,112.423,112.2772,112.3616,8305.0
2017-12-29 14:00:00,146.49,146.69,146.48,146.62,9597.0,112.3616,112.515,112.3539,112.4613,9597.0
2017-12-29 14:30:00,146.65,146.76,146.48,146.75,14793.0,112.4843,112.5687,112.3539,112.561,14793.0
2017-12-29 15:00:00,146.69,146.93,146.66,146.91,24909.0,112.515,112.6991,112.492,112.6838,24909.0
2017-12-29 15:30:00,146.87,146.89,146.02,146.04,100064.0,112.6531,112.6684,112.0011,112.0164,100064.0
2018-01-02 09:30:00,146.12,146.66,145.16,145.99,113900.0,112.0778,112.492,111.3415,111.9781,113900.0
2018-01-02 10:00:00,146.07,146.11,145.25,145.37,52704.0,112.0395,112.0701,111.4105,111.5025,52704.0
2018-01-02 10:30:00,145.38,145.62,145.31,145.45,52822.0,111.5102,111.6943,111.4565,111.5639,52822.0
2018-01-02 11:00:00,145.45,145.54,145.13,145.44,40025.0,111.5639,111.6329,111.3185,111.5562,40025.0
2018-01-02 11:30:00,145.42,145.89,145.25,145.39,84137.0,111.5409,111.9014,111.4105,111.5179,84137.0
2018-01-02 12:00:00,145.41,145.93,145.19,145.25,65243.0,111.5332,111.9321,111.3645,111.4105,65243.0
2018-01-02 12:30:00,145.21,145.21,144.64,144.66,35229.0,111.3798,111.3798,110.9426,110.958,35229.0
2018-01-02 13:00:00,144.64,144.94,144.63,144.72,23030.0,110.9426,111.1727,110.9349,111.004,23030.0
2018-01-02 13:30:00,144.72,144.83,144.63,144.81,23208.0,111.004,111.0883,110.9349,111.073,23208.0
2018-01-02 14:00:00,144.81,144.89,144.6,144.71,23809.0,111.073,111.1344,110.9119,110.9963,23809.0
2018-01-02 14:30:00,144.72,144.8,144.51,144.57,22032.0,111.004,111.0653,110.8429,110.8889,22032.0
2018-01-02 15:00:00,144.61,144.63,144.5,144.59,25605.0,110.9196,110.9349,110.8352,110.9043,25605.0
2018-01-02 15:30:00,144.6,144.84,144.42,144.77,89545.0,110.9119,111.096,110.7739,111.0423,89545.0
2018-01-03 09:30:00,144.34,146.28,143.67,145.81,279378.0,110.7125,112.2005,110.1986,111.84,279378.0
2018-01-03 10:00:00,145.94,146.95,145.89,146.92,58721.0,111.9397,112.7144,111.9014,112.6914,58721.0
2018-01-03 10:30:00,146.86,146.86,145.66,145.66,55018.0,112.6454,112.6454,111.725,111.725,55018.0
2018-01-03 11:00:00,145.67,146.12,145.36,145.91,74758.0,111.7327,112.0778,111.4949,111.9167,74758.0
2018-01-03 11:30:00,145.87,146.03,145.59,145.85,39231.0,111.8861,112.0088,111.6713,111.8707,39231.0
2018-01-03 12:00:00,145.92,146.08,145.89,146.05,26564.0,111.9244,112.0471,111.9014,112.0241,26564.0
2018-01-03 12:30:00,146.02,146.62,146.02,146.6,34074.0,112.0011,112.4613,112.0011,112.446,34074.0
2018-01-03 13:00:00,146.61,146.95,146.57,146.78,46005.0,112.4537,112.7144,112.423,112.584,46005.0
2018-01-03 13:30:00,146.8,146.82,146.35,146.68,45954.0,112.5994,112.6147,112.2542,112.5073,45954.0
2018-01-03 14:00:00,146.72,146.8,146.59,146.71,39955.0,112.538,112.5994,112.4383,112.5304,39955.0
2018-01-03 14:30:00,146.71,146.96,146.69,146.8,41179.0,112.5304,112.7221,112.515,112.5994,41179.0
2018-01-03 15:00:00,146.77,147.11,146.77,147.1,54546.0,112.5764,112.8372,112.5764,112.8295,54546.0
2018-01-03 15:30:00,147.06,147.31,146.99,147.11,170615.0,112.7988,112.9906,112.7451,112.8372,170615.0
2018-01-04 09:30:00,148.29,150.18,147.62,150.18,215458.0,113.7423,115.1919,113.2284,115.1919,215458.0
2018-01-04 10:00:00,150.15,150.34,149.48,149.82,85336.0,115.1689,115.3147,114.655,114.9158,85336.0
2018-01-04 10:30:00,149.81,150.19,149.7,149.84,143733.0,114.9081,115.1996,114.8238,114.9311,143733.0
2018-01-04 11:00:00,149.85,149.88,149.23,149.32,118035.0,114.9388,114.9618,114.4633,114.5323,118035.0
2018-01-04 11:30:00,149.33,149.37,149.02,149.23,40100.0,114.54,114.5706,114.3022,114.4633,40100.0
2018-01-04 12:00:00,149.19,149.42,148.87,148.97,37847.0,114.4326,114.609,114.1871,114.2638,37847.0
2018-01-04 12:30:00,148.94,149.14,148.87,149.05,50728.0,114.2408,114.3942,114.1871,114.3252,50728.0
2018-01-04 13:00:00,149.08,149.13,148.76,149.02,31806.0,114.3482,114.3866,114.1028,114.3022,31806.0
2018-01-04 13:30:00,149.01,149.14,148.9,149.05,31454.0,114.2945,114.3942,114.2101,114.3252,31454.0
2018-01-04 14:00:00,149.05,149.32,148.96,149.03,55039.0,114.3252,114.5323,114.2562,114.3099,55039.0
2018-01-04 14:30:00,149.01,149.11,148.76,148.85,43267.0,114.2945,114.3712,114.1028,114.1718,43267.0
2018-01-04 15:00:00,148.86,148.91,148.49,148.73,61071.0,114.1795,114.2178,113.8957,114.0797,61071.0
2018-01-04 15:30:00,148.72,148.76,148.43,148.68,182152.0,114.0721,114.1028,113.8496,114.0414,182152.0
2018-01-05 09:30:00,148.4,149.72,148.4,149.37,68777.0,113.8266,114.8391,113.8266,114.5706,68777.0
2018-01-05 10:00:00,149.48,149.57,148.6,148.73,50243.0,114.655,114.7241,113.98,114.0797,50243.0
2018-01-05 10:30:00,148.71,148.92,148.5,148.9,32120.0,114.0644,114.2255,113.9033,114.2101,32120.0
2018-01-05 11:00:00,148.91,149.4,148.91,149.21,14122.0,114.2178,114.5937,114.2178,114.4479,14122.0
2018-01-05 11:30:00,149.2,149.21,148.72,148.73,14072.0,114.4403,114.4479,114.0721,114.0797,14072.0
2018-01-05 12:00:00,148.76,149.05,148.59,149.01,35057.0,114.1028,114.3252,113.9724,114.2945,35057.0
2018-01-05 12:30:00,149.06,149.06,148.68,148.84,23471.0,114.3329,114.3329,114.0414,114.1641,23471.0
2018-01-05 13:00:00,148.82,148.94,148.55,148.75,35666.0,114.1488,114.2408,113.9417,114.0951,35666.0
2018-01-05 13:30:00,148.76,148.9,148.61,148.83,13315.0,114.1028,114.2101,113.9877,114.1565,13315.0
2018-01-05 14:00:00,148.87,148.87,148.55,148.75,18466.0,114.1871,114.1871,113.9417,114.0951,18466.0
2018-01-05 14:30:00,148.76,149.11,148.69,149.02,42559.0,114.1028,114.3712,114.0491,114.3022,42559.0
2018-01-05 15:00:00,149.01,149.19,148.96,149.13,45752.0,114.2945,114.4326,114.2562,114.3866,45752.0
2018-01-05 15:30:00,149.14,149.77,149.11,149.62,163586.0,114.3942,114.8775,114.3712,114.7624,163586.0
2018-01-08 09:30:00,150.77,152.64,150.26,152.64,123733.0,115.6445,117.0788,115.2533,117.0788,123733.0
2018-01-08 10:00:00,152.59,152.71,151.7,151.89,67822.0,117.0405,117.1325,116.3578,116.5036,67822.0
2018-01-08 10:30:00,151.91,151.93,151.34,151.49,34079.0,116.5189,116.5342,116.0817,116.1967,34079.0
2018-01-08 11:00:00,151.39,151.65,151.31,151.43,58129.0,116.12,116.3195,116.0587,116.1507,58129.0
2018-01-08 11:30:00,151.43,151.8,151.3,151.58,43632.0,116.1507,116.4345,116.051,116.2658,43632.0
2018-01-08 12:00:00,151.62,151.96,151.53,151.92,37930.0,116.2965,116.5572,116.2274,116.5266,37930.0
2018-01-08 12:30:00,151.9,152.04,151.78,151.79,49627.0,116.5112,116.6186,116.4192,116.4268,49627.0
2018-01-08 13:00:00,151.79,152.03,151.66,151.66,33912.0,116.4268,116.6109,116.3271,116.3271,33912.0
2018-01-08 13:30:00,151.71,151.76,151.51,151.73,24882.0,116.3655,116.4038,116.2121,116.3808,24882.0
2018-01-08 14:00:00,151.72,151.89,151.63,151.87,32615.0,116.3732,116.5036,116.3041,116.4882,32615.0
2018-01-08 14:30:00,151.87,151.98,151.66,151.84,36279.0,116.4882,116.5726,116.3271,116.4652,36279.0
2018-01-08 15:00:00,151.83,151.87,151.41,151.42,68820.0,116.4575,116.4882,116.1354,116.143,68820.0
2018-01-08 15:30:00,151.42,151.9,151.37,151.73,137384.0,116.143,116.5112,116.1047,116.3808,137384.0
2018-01-09 09:30:00,151.5,152.49,151.32,152.21,59012.0,116.2044,116.9638,116.0663,116.749,59012.0
2018-01-09 10:00:00,152.13,153.14,151.97,152.97,53901.0,116.6876,117.4623,116.5649,117.3319,53901.0
2018-01-09 10:30:00,153.0,153.0,152.23,152.46,32858.0,117.3549,117.3549,116.7643,116.9408,32858.0
2018-01-09 11:00:00,152.45,152.94,152.41,152.82,27171.0,116.9331,117.3089,116.9024,117.2169,27171.0
2018-01-09 11:30:00,152.75,152.76,152.38,152.69,40317.0,117.1632,117.1709,116.8794,117.1172,40317.0
2018-01-09 12:00:00,152.64,152.71,152.32,152.47,18264.0,117.0788,117.1325,116.8334,116.9484,18264.0
2018-01-09 12:30:00,152.48,152.91,152.48,152.73,29083.0,116.9561,117.2859,116.9561,117.1479,29083.0
2018-01-09 13:00:00,152.72,152.84,152.54,152.76,16376.0,117.1402,117.2322,117.0021,117.1709,16376.0
2018-01-09 13:30:00,152.75,152.87,152.66,152.8,17243.0,117.1632,117.2552,117.0942,117.2015,17243.0
2018-01-09 14:00:00,152.76,152.87,152.53,152.69,30378.0,117.1709,117.2552,116.9944,117.1172,30378.0
2018-01-09 14:30:00,152.66,152.95,152.63,152.81,25801.0,117.0942,117.3166,117.0711,117.2092,25801.0
2018-01-09 15:00:00,152.76,152.84,152.59,152.61,33366.0,117.1709,117.2322,117.0405,117.0558,33366.0
2018-01-09 15:30:00,152.64,153.16,152.55,152.68,163650.0,117.0788,117.4777,117.0098,117.1095,163650.0
2018-01-10 09:30:00,152.96,154.34,152.32,153.24,164957.0,117.3243,118.3828,116.8334,117.539,164957.0
2018-01-10 10:00:00,153.17,153.24,152.46,152.47,60618.0,117.4853,117.539,116.9408,116.9484,60618.0
2018-01-10 10:30:00,152.44,152.68,152.11,152.29,29044.0,116.9254,117.1095,116.6723,116.8104,29044.0
2018-01-10 11:00:00,152.29,152.5,152.04,152.25,32285.0,116.8104,116.9714,116.6186,116.7797,32285.0
2018-01-10 11:30:00,152.26,152.74,152.15,152.19,44842.0,116.7874,117.1555,116.703,116.7337,44842.0
2018-01-10 12:00:00,152.24,152.24,151.9,152.14,38937.0,116.772,116.772,116.5112,116.6953,38937.0
2018-01-10 12:30:00,152.16,152.57,151.95,152.57,36971.0,116.7106,117.0251,116.5496,117.0251,36971.0
2018-01-10 13:00:00,152.57,152.91,152.43,152.78,28744.0,117.0251,117.2859,116.9177,117.1862,28744.0
2018-01-10 13:30:00,152.83,152.94,152.66,152.9,34662.0,117.2246,117.3089,117.0942,117.2782,34662.0
2018-01-10 14:00:00,152.86,152.92,152.54,152.69,40287.0,117.2476,117.2936,117.0021,117.1172,40287.0
2018-01-10 14:30:00,152.69,152.89,152.62,152.87,30262.0,117.1172,117.2706,117.0635,117.2552,30262.0
2018-01-10 15:00:00,152.82,152.97,152.64,152.83,35397.0,117.2169,117.3319,117.0788,117.2246,35397.0
2018-01-10 15:30:00,152.8,153.21,152.8,152.9,128064.0,117.2015,117.516,117.2015,117.2782,128064.0
2018-01-11 09:30:00,153.09,153.35,151.51,152.85,110342.0,117.424,117.6234,116.2121,117.2399,110342.0
2018-01-11 10:00:00,152.81,152.85,152.33,152.42,48522.0,117.2092,117.2399,116.841,116.9101,48522.0
2018-01-11 10:30:00,152.42,152.7,152.26,152.44,31889.0,116.9101,117.1248,116.7874,116.9254,31889.0
2018-01-11 11:00:00,152.45,152.73,152.34,152.54,38378.0,116.9331,117.1479,116.8487,117.0021,38378.0
2018-01-11 11:30:00,152.46,152.51,152.25,152.35,21908.0,116.9408,116.9791,116.7797,116.8564,21908.0
2018-01-11 12:00:00,152.43,152.69,152.22,152.69,37713.0,116.9177,117.1172,116.7567,117.1172,37713.0
2018-01-11 12:30:00,152.71,153.07,152.64,152.91,19345.0,117.1325,117.4086,117.0788,117.2859,19345.0
2018-01-11 13:00:00,152.92,153.04,152.85,152.89,29991.0,117.2936,117.3856,117.2399,117.2706,29991.0
2018-01-11 13:30:00,152.91,152.97,152.73,152.81,24601.0,117.2859,117.3319,117.1479,117.2092,24601.0
2018-01-11 14:00:00,152.82,153.09,152.81,152.93,84757.0,117.2169,117.424,117.2092,117.3013,84757.0
2018-01-11 14:30:00,152.94,152.98,152.72,152.96,40153.0,117.3089,117.3396,117.1402,117.3243,40153.0
2018-01-11 15:00:00,152.92,153.08,152.72,152.74,37986.0,117.2936,117.4163,117.1402,117.1555,37986.0
2018-01-11 15:30:00,152.72,152.95,152.12,152.81,189437.0,117.1402,117.3166,116.68,117.2092,189437.0
2018-01-12 09:30:00,153.02,153.32,152.0,152.21,71547.0,117.3703,117.6004,116.5879,116.749,71547.0
2018-01-12 10:00:00,152.21,152.49,151.93,152.25,32617.0,116.749,116.9638,116.5342,116.7797,32617.0
2018-01-12 10:30:00,152.3,153.03,152.23,152.91,55792.0,116.818,117.378,116.7643,117.2859,55792.0
2018-01-12 11:00:00,152.86,152.95,152.04,152.2,34481.0,117.2476,117.3166,116.6186,116.7413,34481.0
2018-01-12 11:30:00,152.18,152.31,152.04,152.11,28435.0,116.726,116.8257,116.6186,116.6723,28435.0
2018-01-12 12:00:00,152.17,152.31,152.12,152.26,33755.0,116.7183,116.8257,116.68,116.7874,33755.0
2018-01-12 12:30:00,152.28,152.74,152.28,152.67,39050.0,116.8027,117.1555,116.8027,117.1018,39050.0
2018-01-12 13:00:00,152.71,152.74,152.52,152.66,29937.0,117.1325,117.1555,116.9868,117.0942,29937.0
2018-01-12 13:30:00,152.67,152.8,152.49,152.65,46606.0,117.1018,117.2015,116.9638,117.0865,46606.0
2018-01-12 14:00:00,152.64,152.78,152.51,152.6,40502.0,117.0788,117.1862,116.9791,117.0481,40502.0
2018-01-12 14:30:00,152.57,152.98,152.42,152.98,80688.0,117.0251,117.3396,116.9101,117.3396,80688.0
2018-01-12 15:00:00,152.96,152.99,152.57,152.74,47747.0,117.3243,117.3473,117.0251,117.1555,47747.0
2018-01-12 15:30:00,152.74,152.89,152.55,152.72,165603.0,117.1555,117.2706,117.0098,117.1402,165603.0
2018-01-16 09:30:00,154.14,155.15,153.52,155.0,96828.0,118.2294,119.0041,117.7538,118.889,96828.0
2018-01-16 10:00:00,155.05,155.09,154.45,154.46,88382.0,118.9274,118.958,118.4671,118.4748,88382.0
2018-01-16 10:30:00,154.39,154.58,154.08,154.08,45037.0,118.4211,118.5669,118.1833,118.1833,45037.0
2018-01-16 11:00:00,154.02,154.07,153.28,153.53,67016.0,118.1373,118.1757,117.5697,117.7615,67016.0
2018-01-16 11:30:00,153.54,153.91,153.44,153.71,53690.0,117.7691,118.0529,117.6924,117.8995,53690.0
2018-01-16 12:00:00,153.71,153.8,153.34,153.34,27225.0,117.8995,117.9686,117.6157,117.6157,27225.0
2018-01-16 12:30:00,153.37,153.47,153.17,153.32,37218.0,117.6387,117.7155,117.4853,117.6004,37218.0
2018-01-16 13:00:00,153.28,153.48,152.91,153.03,32553.0,117.5697,117.7231,117.2859,117.378,32553.0
2018-01-16 13:30:00,153.06,153.1,152.66,152.66,33427.0,117.401,117.4317,117.0942,117.0942,33427.0
2018-01-16 14:00:00,152.67,152.79,151.85,151.85,52861.0,117.1018,117.1939,116.4729,116.4729,52861.0
2018-01-16 14:30:00,151.87,152.08,151.4,151.54,60967.0,116.4882,116.6493,116.1277,116.2351,60967.0
2018-01-16 15:00:00,151.55,152.33,151.53,152.19,67737.0,116.2428,116.841,116.2274,116.7337,67737.0
2018-01-16 15:30:00,152.14,152.48,151.99,152.18,140679.0,116.6953,116.9561,116.5803,116.726,140679.0
2018-01-17 09:30:00,153.24,153.98,151.67,151.78,76976.0,117.539,118.1066,116.3348,116.4192,76976.0
2018-01-17 10:00:00,151.97,152.28,151.71,151.88,60198.0,116.5649,116.8027,116.3655,116.4959,60198.0
2018-01-17 10:30:00,151.93,152.08,151.47,151.68,56467.0,116.5342,116.6493,116.1814,116.3425,56467.0
2018-01-17 11:00:00,151.7,151.77,151.27,151.63,55349.0,116.3578,116.4115,116.028,116.3041,55349.0
2018-01-17 11:30:00,151.61,151.89,151.53,151.54,39222.0,116.2888,116.5036,116.2274,116.2351,39222.0
2018-01-17 12:00:00,151.56,152.18,151.56,152.06,34952.0,116.2504,116.726,116.2504,116.6339,34952.0
2018-01-17 12:30:00,152.1,152.21,151.79,151.97,62231.0,116.6646,116.749,116.4268,116.5649,62231.0
2018-01-17 13:00:00,151.92,151.92,151.52,151.67,46905.0,116.5266,116.5266,116.2198,116.3348,46905.0
2018-01-17 13:30:00,151.69,151.94,151.6,151.61,75061.0,116.3501,116.5419,116.2811,116.2888,75061.0
2018-01-17 14:00:00,151.7,151.76,151.5,151.66,58476.0,116.3578,116.4038,116.2044,116.3271,58476.0
2018-01-17 14:30:00,151.66,151.99,151.63,151.75,97581.0,116.3271,116.5803,116.3041,116.3962,97581.0
2018-01-17 15:00:00,151.77,151.83,151.59,151.59,94289.0,116.4115,116.4575,116.2734,116.2734,94289.0
2018-01-17 15:30:00,151.59,151.71,151.26,151.48,189418.0,116.2734,116.3655,116.0203,116.1891,189418.0
2018-01-18 09:30:00,152.04,152.67,151.78,152.59,96697.0,116.6186,117.1018,116.4192,117.0405,96697.0
2018-01-18 10:00:00,152.63,152.78,151.72,151.96,70155.0,117.0711,117.1862,116.3732,116.5572,70155.0
2018-01-18 10:30:00,152.01,152.5,151.94,152.31,49615.0,116.5956,116.9714,116.5419,116.8257,49615.0
2018-01-18 11:00:00,152.21,152.53,151.91,151.98,35508.0,116.749,116.9944,116.5189,116.5726,35508.0
2018-01-18 11:30:00,152.0,152.11,151.75,151.84,31120.0,116.5879,116.6723,116.3962,116.4652,31120.0
2018-01-18 12:00:00,151.85,152.08,151.77,151.94,47263.0,116.4729,116.6493,116.4115,116.5419,47263.0
2018-01-18 12:30:00,151.94,152.25,151.87,152.25,51577.0,116.5419,116.7797,116.4882,116.7797,51577.0
2018-01-18 13:00:00,152.25,152.57,152.23,152.25,30925.0,116.7797,117.0251,116.7643,116.7797,30925.0
2018-01-18 13:30:00,152.31,152.45,152.07,152.27,27072.0,116.8257,116.9331,116.6416,116.795,27072.0
2018-01-18 14:00:00,152.25,152.5,152.21,152.38,37126.0,116.7797,116.9714,116.749,116.8794,37126.0
2018-01-18 14:30:00,152.44,152.48,152.06,152.19,36677.0,116.9254,116.9561,116.6339,116.7337,36677.0
2018-01-18 15:00:00,152.19,152.46,152.15,152.36,47762.0,116.7337,116.9408,116.703,116.8641,47762.0
2018-01-18 15:30:00,152.38,152.38,152.08,152.22,127965.0,116.8794,116.8794,116.6493,116.7567,127965.0
2018-01-19 09:30:00,153.01,154.01,152.5,153.75,212946.0,117.3626,118.1296,116.9714,117.9302,212946.0
2018-01-19 10:00:00,153.74,153.78,152.98,153.55,38702.0,117.9225,117.9532,117.3396,117.7768,38702.0
2018-01-19 10:30:00,153.5,153.5,152.99,153.25,26215.0,117.7385,117.7385,117.3473,117.5467,26215.0
2018-01-19 11:00:00,153.25,153.25,152.94,153.15,33203.0,117.5467,117.5467,117.3089,117.47,33203.0
2018-01-19 11:30:00,153.12,153.31,152.7,152.89,23529.0,117.447,117.5927,117.1248,117.2706,23529.0
2018-01-19 12:00:00,152.84,153.32,152.78,153.21,18887.0,117.2322,117.6004,117.1862,117.516,18887.0
2018-01-19 12:30:00,153.22,153.37,153.06,153.35,32543.0,117.5237,117.6387,117.401,117.6234,32543.0
2018-01-19 13:00:00,153.37,153.98,153.37,153.96,42406.0,117.6387,118.1066,117.6387,118.0913,42406.0
2018-01-19 13:30:00,153.91,154.3,153.82,153.99,65013.0,118.0529,118.3521,117.9839,118.1143,65013.0
2018-01-19 14:00:00,153.98,154.26,153.88,154.0,53637.0,118.1066,118.3214,118.0299,118.122,53637.0
2018-01-19 14:30:00,154.05,154.29,153.99,154.03,46269.0,118.1603,118.3444,118.1143,118.145,46269.0
2018-01-19 15:00:00,154.04,154.12,153.9,154.1,72963.0,118.1527,118.214,118.0453,118.1987,72963.0
2018-01-19 15:30:00,154.11,154.44,153.93,154.26,177567.0,118.2063,118.4595,118.0683,118.3214,177567.0
2018-01-22 09:30:00,154.06,154.47,153.71,154.42,32501.0,118.168,118.4825,117.8995,118.4441,32501.0
2018-01-22 10:00:00,154.35,154.79,154.13,154.64,41456.0,118.3904,118.7279,118.2217,118.6129,41456.0
2018-01-22 10:30:00,154.6,154.74,154.41,154.49,31338.0,118.5822,118.6896,118.4365,118.4978,31338.0
2018-01-22 11:00:00,154.52,154.75,154.12,154.12,41536.0,118.5208,118.6972,118.214,118.214,41536.0
2018-01-22 11:30:00,154.14,154.51,154.03,154.51,32223.0,118.2294,118.5132,118.145,118.5132,32223.0
2018-01-22 12:00:00,154.5,154.9,154.49,154.65,31948.0,118.5055,118.8123,118.4978,118.6205,31948.0
2018-01-22 12:30:00,154.67,155.16,154.61,154.88,31029.0,118.6359,119.0117,118.5899,118.797,31029.0
2018-01-22 13:00:00,154.89,154.98,154.75,154.82,15462.0,118.8046,118.8737,118.6972,118.7509,15462.0
2018-01-22 13:30:00,154.82,154.98,154.73,154.88,31736.0,118.7509,118.8737,118.6819,118.797,31736.0
2018-01-22 14:00:00,154.87,154.92,154.65,154.67,49335.0,118.7893,118.8276,118.6205,118.6359,49335.0
2018-01-22 14:30:00,154.67,154.95,154.66,154.8,33912.0,118.6359,118.8506,118.6282,118.7356,33912.0
2018-01-22 15:00:00,154.8,155.06,154.8,154.99,37311.0,118.7356,118.935,118.7356,118.8813,37311.0
2018-01-22 15:30:00,155.0,155.45,154.88,155.43,119570.0,118.889,119.2342,118.797,119.2188,119570.0
2018-01-23 09:30:00,155.7,156.02,154.48,154.64,50166.0,119.4259,119.6714,118.4901,118.6129,50166.0
2018-01-23 10:00:00,154.71,154.91,154.45,154.62,26823.0,118.6666,118.82,118.4671,118.5975,26823.0
2018-01-23 10:30:00,154.58,155.14,154.52,155.0,24521.0,118.5669,118.9964,118.5208,118.889,24521.0
2018-01-23 11:00:00,154.95,155.04,154.68,154.95,38419.0,118.8506,118.9197,118.6436,118.8506,38419.0
2018-01-23 11:30:00,154.88,154.94,154.53,154.53,24104.0,118.797,118.843,118.5285,118.5285,24104.0
2018-01-23 12:00:00,154.56,154.76,154.4,154.48,35649.0,118.5515,118.7049,118.4288,118.4901,35649.0
2018-01-23 12:30:00,154.46,154.51,154.04,154.25,33193.0,118.4748,118.5132,118.1527,118.3137,33193.0
2018-01-23 13:00:00,154.21,154.22,154.06,154.2,22526.0,118.2831,118.2907,118.168,118.2754,22526.0
2018-01-23 13:30:00,154.23,154.29,154.08,154.09,29227.0,118.2984,118.3444,118.1833,118.191,29227.0
2018-01-23 14:00:00,154.08,154.1,153.83,153.96,30557.0,118.1833,118.1987,117.9916,118.0913,30557.0
2018-01-23 14:30:00,153.92,154.13,153.91,154.09,30283.0,118.0606,118.2217,118.0529,118.191,30283.0
2018-01-23 15:00:00,154.1,154.18,153.84,154.14,41657.0,118.1987,118.26,117.9993,118.2294,41657.0
2018-01-23 15:30:00,154.17,154.36,154.03,154.24,132702.0,118.2524,118.3981,118.145,118.3061,132702.0
2018-01-24 09:30:00,154.3,154.9,154.04,154.87,51813.0,118.3521,118.8123,118.1527,118.7893,51813.0
2018-01-24 10:00:00,154.87,155.86,154.87,155.11,111026.0,118.7893,119.5486,118.7893,118.9734,111026.0
2018-01-24 10:30:00,155.16,155.68,155.16,155.56,42401.0,119.0117,119.4106,119.0117,119.3185,42401.0
2018-01-24 11:00:00,155.61,155.7,155.15,155.52,45712.0,119.3569,119.4259,119.0041,119.2879,45712.0
2018-01-24 11:30:00,155.55,155.55,154.84,154.89,39936.0,119.3109,119.3109,118.7663,118.8046,39936.0
2018-01-24 12:00:00,154.8,154.8,153.94,154.0,38325.0,118.7356,118.7356,118.076,118.122,38325.0
2018-01-24 12:30:00,154.05,154.05,153.39,153.64,24232.0,118.1603,118.1603,117.6541,117.8458,24232.0
2018-01-24 13:00:00,153.68,153.78,153.17,153.73,23322.0,117.8765,117.9532,117.4853,117.9149,23322.0
2018-01-24 13:30:00,153.89,154.36,153.67,154.36,30223.0,118.0376,118.3981,117.8689,118.3981,30223.0
2018-01-24 14:00:00,154.37,154.88,154.22,154.75,44135.0,118.4058,118.797,118.2907,118.6972,44135.0
2018-01-24 14:30:00,154.74,154.86,154.41,154.81,37940.0,118.6896,118.7816,118.4365,118.7433,37940.0
2018-01-24 15:00:00,154.85,155.14,154.72,155.14,37910.0,118.7739,118.9964,118.6742,118.9964,37910.0
2018-01-24 15:30:00,155.1,155.4,154.88,155.0,77225.0,118.9657,119.1958,118.797,118.889,77225.0
2018-01-25 09:30:00,154.99,155.19,153.57,153.94,121780.0,118.8813,119.0347,117.7922,118.076,121780.0
2018-01-25 10:00:00,153.88,154.35,153.67,153.73,58921.0,118.0299,118.3904,117.8689,117.9149,58921.0
2018-01-25 10:30:00,153.7,153.96,153.27,153.85,86623.0,117.8919,118.0913,117.562,118.0069,86623.0
2018-01-25 11:00:00,153.85,154.39,153.73,154.14,40955.0,118.0069,118.4211,117.9149,118.2294,40955.0
2018-01-25 11:30:00,154.19,154.48,154.11,154.25,26734.0,118.2677,118.4901,118.2063,118.3137,26734.0
2018-01-25 12:00:00,154.27,154.56,154.14,154.48,25462.0,118.3291,118.5515,118.2294,118.4901,25462.0
2018-01-25 12:30:00,154.54,154.66,154.28,154.31,31527.0,118.5362,118.6282,118.3367,118.3598,31527.0
2018-01-25 13:00:00,154.35,154.59,154.08,154.12,20734.0,118.3904,118.5745,118.1833,118.214,20734.0
2018-01-25 13:30:00,154.05,154.37,154.05,154.31,34536.0,118.1603,118.4058,118.1603,118.3598,34536.0
2018-01-25 14:00:00,154.34,154.48,154.04,154.18,31853.0,118.3828,118.4901,118.1527,118.26,31853.0
2018-01-25 14:30:00,154.23,154.4,153.82,153.82,38719.0,118.2984,118.4288,117.9839,117.9839,38719.0
2018-01-25 15:00:00,153.87,154.14,153.66,154.12,49429.0,118.0223,118.2294,117.8612,118.214,49429.0
2018-01-25 15:30:00,154.16,154.26,153.88,154.17,135643.0,118.2447,118.3214,118.0299,118.2524,135643.0
2018-01-26 09:30:00,154.56,154.71,153.71,154.3,37539.0,118.5515,118.6666,117.8995,118.3521,37539.0
2018-01-26 10:00:00,154.35,154.62,153.95,153.97,41014.0,118.3904,118.5975,118.0836,118.099,41014.0
2018-01-26 10:30:00,153.97,154.89,153.97,154.65,49712.0,118.099,118.8046,118.099,118.6205,49712.0
2018-01-26 11:00:00,154.67,154.72,154.31,154.33,29371.0,118.6359,118.6742,118.3598,118.3751,29371.0
2018-01-26 11:30:00,154.36,154.81,154.36,154.76,54823.0,118.3981,118.7433,118.3981,118.7049,54823.0
2018-01-26 12:00:00,154.81,154.83,154.62,154.68,17893.0,118.7433,118.7586,118.5975,118.6436,17893.0
2018-01-26 12:30:00,154.67,154.73,154.57,154.6,38140.0,118.6359,118.6819,118.5592,118.5822,38140.0
2018-01-26 13:00:00,154.64,154.69,154.53,154.6,21056.0,118.6129,118.6512,118.5285,118.5822,21056.0
2018-01-26 13:30:00,154.6,155.15,154.59,155.15,72847.0,118.5822,119.0041,118.5745,119.0041,72847.0
2018-01-26 14:00:00,155.2,155.35,154.93,154.93,72789.0,119.0424,119.1575,118.8353,118.8353,72789.0
2018-01-26 14:30:00,154.94,154.94,154.7,154.73,50984.0,118.843,118.843,118.6589,118.6819,50984.0
2018-01-26 15:00:00,154.76,155.07,154.76,154.96,48035.0,118.7049,118.9427,118.7049,118.8583,48035.0
2018-01-26 15:30:00,154.92,155.4,154.9,155.15,168821.0,118.8276,119.1958,118.8123,119.0041,168821.0
2018-01-29 09:30:00,155.28,156.49,155.21,155.59,75271.0,119.1038,120.0319,119.0501,119.3415,75271.0
2018-01-29 10:00:00,155.63,155.7,154.6,154.77,96486.0,119.3722,119.4259,118.5822,118.7126,96486.0
2018-01-29 10:30:00,154.78,154.78,153.8,154.07,68384.0,118.7203,118.7203,117.9686,118.1757,68384.0
2018-01-29 11:00:00,154.05,154.49,153.81,154.46,55792.0,118.1603,118.4978,117.9762,118.4748,55792.0
2018-01-29 11:30:00,154.45,154.67,154.17,154.32,41079.0,118.4671,118.6359,118.2524,118.3674,41079.0
2018-01-29 12:00:00,154.31,154.44,154.06,154.09,50977.0,118.3598,118.4595,118.168,118.191,50977.0
2018-01-29 12:30:00,154.12,154.79,154.03,154.76,35376.0,118.214,118.7279,118.145,118.7049,35376.0
2018-01-29 13:00:00,154.72,154.81,154.55,154.55,21358.0,118.6742,118.7433,118.5438,118.5438,21358.0
2018-01-29 13:30:00,154.5,154.64,154.27,154.32,35452.0,118.5055,118.6129,118.3291,118.3674,35452.0
2018-01-29 14:00:00,154.33,154.67,154.17,154.22,57532.0,118.3751,118.6359,118.2524,118.2907,57532.0
2018-01-29 14:30:00,154.24,154.24,153.81,153.95,41337.0,118.3061,118.3061,117.9762,118.0836,41337.0
2018-01-29 15:00:00,153.99,154.2,153.75,153.8,53065.0,118.1143,118.2754,117.9302,117.9686,53065.0
2018-01-29 15:30:00,153.76,153.8,153.38,153.43,128498.0,117.9379,117.9686,117.6464,117.6848,128498.0
2018-01-30 09:30:00,153.0,154.16,152.55,153.14,109874.0,117.3549,118.2447,117.0098,117.4623,109874.0
2018-01-30 10:00:00,153.03,154.14,152.23,153.73,157029.0,117.378,118.2294,116.7643,117.9149,157029.0
2018-01-30 10:30:00,153.72,154.52,153.34,153.69,57096.0,117.9072,118.5208,117.6157,117.8842,57096.0
2018-01-30 11:00:00,153.71,153.94,153.36,153.53,38231.0,117.8995,118.076,117.6311,117.7615,38231.0
2018-01-30 11:30:00,153.5,153.77,153.08,153.2,27983.0,117.7385,117.9456,117.4163,117.5084,27983.0
2018-01-30 12:00:00,153.22,153.37,153.05,153.07,34889.0,117.5237,117.6387,117.3933,117.4086,34889.0
2018-01-30 12:30:00,153.1,153.61,153.1,153.58,66513.0,117.4317,117.8228,117.4317,117.7998,66513.0
2018-01-30 13:00:00,153.53,153.84,153.25,153.72,31257.0,117.7615,117.9993,117.5467,117.9072,31257.0
2018-01-30 13:30:00,153.77,154.07,153.67,153.88,59257.0,117.9456,118.1757,117.8689,118.0299,59257.0
2018-01-30 14:00:00,153.84,154.11,153.69,153.84,56897.0,117.9993,118.2063,117.8842,117.9993,56897.0
2018-01-30 14:30:00,153.81,153.84,153.45,153.6,48457.0,117.9762,117.9993,117.7001,117.8152,48457.0
2018-01-30 15:00:00,153.56,153.97,153.46,153.96,77700.0,117.7845,118.099,117.7078,118.0913,77700.0
2018-01-30 15:30:00,153.95,154.02,153.3,153.33,175986.0,118.0836,118.1373,117.5851,117.6081,175986.0
2018-01-31 09:30:00,153.16,154.18,152.91,153.9,135665.0,117.4777,118.26,117.2859,118.0453,135665.0
2018-01-31 10:00:00,153.95,154.4,153.46,153.47,86100.0,118.0836,118.4288,117.7078,117.7155,86100.0
2018-01-31 10:30:00,153.46,154.07,153.46,154.06,55784.0,117.7078,118.1757,117.7078,118.168,55784.0
2018-01-31 11:00:00,154.04,154.13,153.39,153.73,62190.0,118.1527,118.2217,117.6541,117.9149,62190.0
2018-01-31 11:30:00,153.71,154.22,153.6,153.9,51522.0,117.8995,118.2907,117.8152,118.0453,51522.0
2018-01-31 12:00:00,153.85,154.47,153.74,154.25,60404.0,118.0069,118.4825,117.9225,118.3137,60404.0
2018-01-31 12:30:00,154.25,154.94,154.25,154.52,56836.0,118.3137,118.843,118.3137,118.5208,56836.0
2018-01-31 13:00:00,154.49,154.86,154.38,154.69,59272.0,118.4978,118.7816,118.4134,118.6512,59272.0
2018-01-31 13:30:00,154.59,155.0,154.58,154.97,47838.0,118.5745,118.889,118.5669,118.866,47838.0
2018-01-31 14:00:00,154.89,155.32,154.0,154.22,71324.0,118.8046,119.1344,118.122,118.2907,71324.0
2018-01-31 14:30:00,154.15,154.27,153.48,153.82,126768.0,118.237,118.3291,117.7231,117.9839,126768.0
2018-01-31 15:00:00,153.78,154.11,153.59,153.88,127982.0,117.9532,118.2063,117.8075,118.0299,127982.0
2018-01-31 15:30:00,153.88,154.61,153.47,153.51,446486.0,118.0299,118.5899,117.7155,117.7461,446486.0
2018-02-01 09:30:00,155.4,157.1,153.86,155.2,224967.0,119.1958,120.4998,118.0146,119.0424,224967.0
2018-02-01 10:00:00,155.2,155.72,155.05,155.4,180681.0,119.0424,119.4413,118.9274,119.1958,180681.0
2018-02-01 10:30:00,155.34,156.36,155.28,156.0,159511.0,119.1498,119.9322,119.1038,119.656,159511.0
2018-02-01 11:00:00,156.23,156.83,156.23,156.7,147903.0,119.8324,120.2927,119.8324,120.1929,147903.0
2018-02-01 11:30:00,156.7,158.33,156.68,158.28,149017.0,120.1929,121.4432,120.1776,121.4048,149017.0
2018-02-01 12:00:00,158.28,158.58,157.86,157.9,87995.0,121.4048,121.635,121.0827,121.1134,87995.0
2018-02-01 12:30:00,157.91,158.15,157.46,157.94,75680.0,121.121,121.3051,120.7759,121.1441,75680.0
2018-02-01 13:00:00,157.88,158.54,157.87,158.27,64033.0,121.098,121.6043,121.0904,121.3972,64033.0
2018-02-01 13:30:00,158.27,158.44,156.77,157.2,134790.0,121.3972,121.5276,120.2466,120.5765,134790.0
2018-02-01 14:00:00,157.2,157.8,156.84,157.62,117165.0,120.5765,121.0367,120.3003,120.8986,117165.0
2018-02-01 14:30:00,157.62,158.48,157.43,158.17,92952.0,120.8986,121.5583,120.7529,121.3205,92952.0
2018-02-01 15:00:00,158.18,158.18,157.45,157.66,127155.0,121.3281,121.3281,120.7682,120.9293,127155.0
2018-02-01 15:30:00,157.65,159.09,157.53,158.91,233993.0,120.9216,122.0261,120.8296,121.8881,233993.0
2018-02-02 09:30:00,160.12,163.0,159.31,162.07,346059.0,122.8162,125.0252,122.1949,124.3119,346059.0
2018-02-02 10:00:00,162.13,162.33,161.29,161.67,209535.0,124.3579,124.5113,123.7136,124.0051,209535.0
2018-02-02 10:30:00,161.74,162.05,161.31,161.51,149503.0,124.0588,124.2965,123.7289,123.8823,149503.0
2018-02-02 11:00:00,161.55,161.99,160.78,161.45,151326.0,123.913,124.2505,123.3224,123.8363,151326.0
2018-02-02 11:30:00,161.38,162.14,161.0,161.63,120306.0,123.7826,124.3656,123.4912,123.9744,120306.0
2018-02-02 12:00:00,161.68,161.7,160.92,161.26,119461.0,124.0127,124.0281,123.4298,123.6906,119461.0
2018-02-02 12:30:00,161.25,161.73,160.9,160.95,105995.0,123.6829,124.0511,123.4145,123.4528,105995.0
2018-02-02 13:00:00,160.96,161.03,160.19,160.47,64658.0,123.4605,123.5142,122.8699,123.0846,64658.0
2018-02-02 13:30:00,160.53,160.86,159.96,160.11,104013.0,123.1307,123.3838,122.6934,122.8085,104013.0
2018-02-02 14:00:00,160.11,160.37,159.21,159.38,77873.0,122.8085,123.0079,122.1182,122.2486,77873.0
2018-02-02 14:30:00,159.43,160.31,159.37,159.91,121106.0,122.2869,122.9619,122.2409,122.6551,121106.0
2018-02-02 15:00:00,159.84,160.19,159.46,159.73,109297.0,122.6014,122.8699,122.3099,122.517,109297.0
2018-02-02 15:30:00,159.77,159.83,158.95,159.11,268518.0,122.5477,122.5937,121.9188,122.0415,268518.0
2018-02-05 09:30:00,158.99,160.79,158.78,159.91,263646.0,121.9494,123.3301,121.7884,122.6551,263646.0
2018-02-05 10:00:00,159.91,160.22,159.56,159.89,122602.0,122.6551,122.8929,122.3866,122.6398,122602.0
2018-02-05 10:30:00,159.95,160.41,159.46,160.26,191726.0,122.6858,123.0386,122.3099,122.9236,191726.0
2018-02-05 11:00:00,160.3,160.42,159.74,160.17,114981.0,122.9542,123.0463,122.5247,122.8545,114981.0
2018-02-05 11:30:00,160.11,160.17,159.15,159.43,90608.0,122.8085,122.8545,122.0722,122.2869,90608.0
2018-02-05 12:00:00,159.36,159.39,158.94,159.06,90810.0,122.2332,122.2562,121.9111,122.0031,90810.0
2018-02-05 12:30:00,159.0,159.84,158.95,159.32,82013.0,121.9571,122.6014,121.9188,122.2026,82013.0
2018-02-05 13:00:00,159.26,159.33,158.83,159.18,111772.0,122.1565,122.2102,121.8267,122.0952,111772.0
2018-02-05 13:30:00,159.25,159.59,158.86,159.57,100574.0,122.1489,122.4096,121.8497,122.3943,100574.0
2018-02-05 14:00:00,159.57,159.57,158.11,158.34,133822.0,122.3943,122.3943,121.2745,121.4509,133822.0
2018-02-05 14:30:00,158.32,158.51,157.11,157.11,215275.0,121.4355,121.5813,120.5074,120.5074,215275.0
2018-02-05 15:00:00,157.15,158.05,154.16,157.02,292746.0,120.5381,121.2284,118.2447,120.4384,292746.0
2018-02-05 15:30:00,157.01,157.26,153.88,153.96,526719.0,120.4307,120.6225,118.0299,118.0913,526719.0
2018-02-06 09:30:00,153.2,154.53,150.37,154.5,462507.0,117.5084,118.5285,115.3377,118.5055,462507.0
2018-02-06 10:00:00,154.41,155.61,151.83,152.67,283461.0,118.4365,119.3569,116.4575,117.1018,283461.0
2018-02-06 10:30:00,152.6,153.64,149.38,152.82,388723.0,117.0481,117.8458,114.5783,117.2169,388723.0
2018-02-06 11:00:00,152.97,153.26,150.72,151.02,259331.0,117.3319,117.5544,115.6061,115.8362,259331.0
2018-02-06 11:30:00,150.9,151.76,149.37,151.01,229824.0,115.7442,116.4038,114.5706,115.8286,229824.0
2018-02-06 12:00:00,151.11,152.5,151.06,152.42,118873.0,115.9053,116.9714,115.8669,116.9101,118873.0
2018-02-06 12:30:00,152.5,153.13,151.67,151.96,98330.0,116.9714,117.4547,116.3348,116.5572,98330.0
2018-02-06 13:00:00,151.87,152.3,151.19,152.14,98965.0,116.4882,116.818,115.9666,116.6953,98965.0
2018-02-06 13:30:00,152.07,152.19,150.68,150.93,105713.0,116.6416,116.7337,115.5754,115.7672,105713.0
2018-02-06 14:00:00,150.86,151.61,150.31,150.86,114069.0,115.7135,116.2888,115.2917,115.7135,114069.0
2018-02-06 14:30:00,150.85,153.49,150.78,153.48,162611.0,115.7058,117.7308,115.6522,117.7231,162611.0
2018-02-06 15:00:00,153.4,155.46,153.3,155.45,222945.0,117.6618,119.2418,117.5851,119.2342,222945.0
2018-02-06 15:30:00,155.35,157.76,154.83,157.64,677266.0,119.1575,121.006,118.7586,120.9139,677266.0
2018-02-07 09:30:00,158.67,159.0,156.85,157.2,205281.0,121.704,121.9571,120.308,120.5765,205281.0
2018-02-07 10:00:00,157.23,159.82,157.02,159.81,225504.0,120.5995,122.5861,120.4384,122.5784,225504.0
2018-02-07 10:30:00,159.81,160.0,158.68,159.93,167649.0,122.5784,122.7241,121.7117,122.6704,167649.0
2018-02-07 11:00:00,159.91,161.11,159.86,160.95,124680.0,122.6551,123.5755,122.6167,123.4528,124680.0
2018-02-07 11:30:00,160.92,161.15,159.93,160.98,157292.0,123.4298,123.6062,122.6704,123.4758,157292.0
2018-02-07 12:00:00,160.88,161.99,160.64,161.93,88850.0,123.3991,124.2505,123.215,124.2045,88850.0
2018-02-07 12:30:00,162.0,162.0,160.82,161.01,60079.0,124.2582,124.2582,123.3531,123.4988,60079.0
2018-02-07 13:00:00,161.03,161.28,160.05,161.06,135135.0,123.5142,123.7059,122.7625,123.5372,135135.0
2018-02-07 13:30:00,161.0,161.75,160.67,160.96,105563.0,123.4912,124.0664,123.238,123.4605,105563.0
2018-02-07 14:00:00,160.92,160.92,160.22,160.81,99139.0,123.4298,123.4298,122.8929,123.3454,99139.0
2018-02-07 14:30:00,160.89,160.94,159.72,160.34,110147.0,123.4068,123.4451,122.5094,122.9849,110147.0
2018-02-07 15:00:00,160.36,161.52,160.31,161.33,107043.0,123.0003,123.89,122.9619,123.7443,107043.0
2018-02-07 15:30:00,161.29,161.67,159.88,159.98,364801.0,123.7136,124.0051,122.6321,122.7088,364801.0
2018-02-08 09:30:00,160.25,160.87,159.0,160.47,159952.0,122.9159,123.3914,121.9571,123.0846,159952.0
2018-02-08 10:00:00,160.47,160.48,158.11,158.39,137192.0,123.0846,123.0923,121.2745,121.4892,137192.0
2018-02-08 10:30:00,158.29,158.41,156.2,156.7,121495.0,121.4125,121.5046,119.8094,120.1929,121495.0
2018-02-08 11:00:00,156.67,157.31,155.91,156.28,129805.0,120.1699,120.6608,119.587,119.8708,129805.0
2018-02-08 11:30:00,156.25,157.66,156.15,156.39,135297.0,119.8478,120.9293,119.7711,119.9552,135297.0
2018-02-08 12:00:00,156.47,156.69,155.0,155.12,91981.0,120.0165,120.1853,118.889,118.981,91981.0
2018-02-08 12:30:00,155.3,156.26,154.83,155.4,138226.0,119.1191,119.8555,118.7586,119.1958,138226.0
2018-02-08 13:00:00,155.41,156.86,155.22,156.31,120402.0,119.2035,120.3157,119.0577,119.8938,120402.0
2018-02-08 13:30:00,156.25,157.57,156.04,157.24,111289.0,119.8478,120.8603,119.6867,120.6071,111289.0
2018-02-08 14:00:00,157.14,157.43,156.5,156.61,96826.0,120.5304,120.7529,120.0395,120.1239,96826.0
2018-02-08 14:30:00,156.57,156.86,155.93,156.49,87860.0,120.0932,120.3157,119.6023,120.0319,87860.0
2018-02-08 15:00:00,156.54,157.05,155.75,156.35,131942.0,120.0702,120.4614,119.4643,119.9245,131942.0
2018-02-08 15:30:00,156.35,156.53,153.0,153.02,403203.0,119.9245,120.0626,117.3549,117.3703,403203.0
2018-02-09 09:30:00,154.26,156.26,153.75,155.28,170678.0,118.3214,119.8555,117.9302,119.1038,170678.0
2018-02-09 10:00:00,155.19,155.33,153.7,154.62,95342.0,119.0347,119.1421,117.8919,118.5975,95342.0
2018-02-09 10:30:00,154.55,154.97,152.96,154.56,100743.0,118.5438,118.866,117.3243,118.5515,100743.0
2018-02-09 11:00:00,154.41,154.98,154.27,154.62,71724.0,118.4365,118.8737,118.3291,118.5975,71724.0
2018-02-09 11:30:00,154.72,154.96,153.38,153.43,63483.0,118.6742,118.8583,117.6464,117.6848,63483.0
2018-02-09 12:00:00,153.4,153.82,152.71,153.24,87274.0,117.6618,117.9839,117.1325,117.539,87274.0
2018-02-09 12:30:00,153.31,154.38,153.0,154.38,89235.0,117.5927,118.4134,117.3549,118.4134,89235.0
2018-02-09 13:00:00,154.44,154.45,152.93,153.26,86105.0,118.4595,118.4671,117.3013,117.5544,86105.0
2018-02-09 13:30:00,153.17,154.64,152.5,154.1,83129.0,117.4853,118.6129,116.9714,118.1987,83129.0
2018-02-09 14:00:00,154.18,156.93,154.18,155.82,103186.0,118.26,120.3694,118.26,119.518,103186.0
2018-02-09 14:30:00,155.82,156.45,155.65,155.65,90242.0,119.518,120.0012,119.3876,119.3876,90242.0
2018-02-09 15:00:00,155.61,155.71,154.25,155.15,146562.0,119.3569,119.4336,118.3137,119.0041,146562.0
2018-02-09 15:30:00,155.17,157.87,155.06,156.8,282108.0,119.0194,121.0904,118.935,120.2696,282108.0
2018-02-12 09:30:00,157.33,158.98,157.25,158.51,139329.0,120.6762,121.9418,120.6148,121.5813,139329.0
2018-02-12 10:00:00,158.51,159.43,158.2,158.74,103196.0,121.5813,122.2869,121.3435,121.7577,103196.0
2018-02-12 10:30:00,158.75,158.92,158.05,158.52,72633.0,121.7653,121.8957,121.2284,121.5889,72633.0
2018-02-12 11:00:00,158.55,159.95,158.32,159.84,62827.0,121.6119,122.6858,121.4355,122.6014,62827.0
2018-02-12 11:30:00,159.79,160.71,159.27,160.54,96423.0,122.5631,123.2687,122.1642,123.1383,96423.0
2018-02-12 12:00:00,160.54,160.8,160.15,160.17,63672.0,123.1383,123.3378,122.8392,122.8545,63672.0
2018-02-12 12:30:00,160.04,160.08,159.62,159.92,46138.0,122.7548,122.7855,122.4327,122.6628,46138.0
2018-02-12 13:00:00,159.95,160.11,159.55,159.84,38282.0,122.6858,122.8085,122.379,122.6014,38282.0
2018-02-12 13:30:00,159.87,161.29,159.86,160.94,75947.0,122.6244,123.7136,122.6167,123.4451,75947.0
2018-02-12 14:00:00,160.9,160.9,160.2,160.66,55336.0,123.4145,123.4145,122.8775,123.2304,55336.0
2018-02-12 14:30:00,160.73,161.08,160.55,160.82,68892.0,123.2841,123.5525,123.146,123.3531,68892.0
2018-02-12 15:00:00,160.83,161.11,160.46,160.65,124358.0,123.3608,123.5755,123.077,123.2227,124358.0
2018-02-12 15:30:00,160.65,160.81,159.52,160.09,296731.0,123.2227,123.3454,122.356,122.7932,296731.0
2018-02-13 09:30:00,159.0,160.32,158.36,159.16,119844.0,121.9571,122.9696,121.4662,122.0798,119844.0
2018-02-13 10:00:00,159.01,159.32,158.37,159.07,68712.0,121.9648,122.2026,121.4739,122.0108,68712.0
2018-02-13 10:30:00,159.04,159.2,158.34,158.41,72789.0,121.9878,122.1105,121.4509,121.5046,72789.0
2018-02-13 11:00:00,158.31,159.31,158.16,159.0,42344.0,121.4279,122.1949,121.3128,121.9571,42344.0
2018-02-13 11:30:00,159.06,159.83,158.95,159.7,33670.0,122.0031,122.5937,121.9188,122.494,33670.0
2018-02-13 12:00:00,159.61,159.75,159.22,159.22,41130.0,122.425,122.5324,122.1259,122.1259,41130.0
2018-02-13 12:30:00,159.18,159.59,158.86,159.35,36901.0,122.0952,122.4096,121.8497,122.2256,36901.0
2018-02-13 13:00:00,159.34,160.46,159.29,160.43,41883.0,122.2179,123.077,122.1795,123.054,41883.0
2018-02-13 13:30:00,160.44,160.81,160.15,160.47,71038.0,123.0616,123.3454,122.8392,123.0846,71038.0
2018-02-13 14:00:00,160.52,161.17,160.49,160.74,46139.0,123.123,123.6216,123.1,123.2917,46139.0
2018-02-13 14:30:00,160.68,160.77,160.39,160.68,30356.0,123.2457,123.3147,123.0233,123.2457,30356.0
2018-02-13 15:00:00,160.71,160.79,160.4,160.44,61533.0,123.2687,123.3301,123.0309,123.0616,61533.0
2018-02-13 15:30:00,160.44,160.65,160.0,160.17,166414.0,123.0616,123.2227,122.7241,122.8545,166414.0
2018-02-14 09:30:00,159.07,161.09,158.77,158.9,112489.0,122.0108,123.5602,121.7807,121.8804,112489.0
2018-02-14 10:00:00,158.97,160.39,158.9,159.6,74136.0,121.9341,123.0233,121.8804,122.4173,74136.0
2018-02-14 10:30:00,159.58,160.48,159.51,159.86,64600.0,122.402,123.0923,122.3483,122.6167,64600.0
2018-02-14 11:00:00,159.92,160.49,159.65,160.34,83738.0,122.6628,123.1,122.4557,122.9849,83738.0
2018-02-14 11:30:00,160.44,160.5,159.12,159.16,109490.0,123.0616,123.1076,122.0491,122.0798,109490.0
2018-02-14 12:00:00,159.16,160.29,159.04,160.15,73344.0,122.0798,122.9466,121.9878,122.8392,73344.0
2018-02-14 12:30:00,160.2,160.51,159.91,160.47,51347.0,122.8775,123.1153,122.6551,123.0846,51347.0
2018-02-14 13:00:00,160.47,161.34,160.44,161.14,48910.0,123.0846,123.7519,123.0616,123.5985,48910.0
2018-02-14 13:30:00,161.21,161.73,161.18,161.52,51944.0,123.6522,124.0511,123.6292,123.89,51944.0
2018-02-14 14:00:00,161.46,161.89,160.76,160.83,58365.0,123.844,124.1738,123.3071,123.3608,58365.0
2018-02-14 14:30:00,160.77,162.17,160.59,161.93,80989.0,123.3147,124.3886,123.1767,124.2045,80989.0
2018-02-14 15:00:00,162.0,162.55,161.73,161.86,88858.0,124.2582,124.68,124.0511,124.1508,88858.0
2018-02-14 15:30:00,161.83,162.23,161.73,162.15,246613.0,124.1278,124.4346,124.0511,124.3732,246613.0
2018-02-15 09:30:00,162.77,163.93,162.68,163.83,105913.0,124.8488,125.7385,124.7798,125.6618,105913.0
2018-02-15 10:00:00,163.93,164.2,163.13,163.37,80656.0,125.7385,125.9456,125.1249,125.309,80656.0
2018-02-15 10:30:00,163.3,163.5,161.73,161.73,56294.0,125.2553,125.4087,124.0511,124.0511,56294.0
2018-02-15 11:00:00,161.61,162.98,161.61,162.75,46010.0,123.959,125.0099,123.959,124.8335,46010.0
2018-02-15 11:30:00,162.89,162.98,162.57,162.84,35549.0,124.9408,125.0099,124.6954,124.9025,35549.0
2018-02-15 12:00:00,162.78,163.25,162.72,163.09,50561.0,124.8565,125.217,124.8104,125.0942,50561.0
2018-02-15 12:30:00,163.11,163.47,162.84,163.01,47590.0,125.1096,125.3857,124.9025,125.0329,47590.0
2018-02-15 13:00:00,163.0,163.5,162.98,163.27,48858.0,125.0252,125.4087,125.0099,125.2323,48858.0
2018-02-15 13:30:00,163.21,163.69,163.06,163.67,43054.0,125.1863,125.5545,125.0712,125.5391,43054.0
2018-02-15 14:00:00,163.71,164.27,163.49,164.24,72085.0,125.5698,125.9993,125.4011,125.9763,72085.0
2018-02-15 14:30:00,164.26,164.41,164.0,164.15,60704.0,125.9917,126.1067,125.7922,125.9073,60704.0
2018-02-15 15:00:00,164.15,164.75,164.09,164.53,113431.0,125.9073,126.3675,125.8613,126.1988,113431.0
2018-02-15 15:30:00,164.51,165.21,164.13,165.12,233397.0,126.1834,126.7203,125.8919,126.6513,233397.0
2018-02-16 09:30:00,164.68,165.35,163.11,163.6,152262.0,126.3138,126.8277,125.1096,125.4854,152262.0
2018-02-16 10:00:00,163.6,163.8,162.59,162.82,80558.0,125.4854,125.6388,124.7107,124.8871,80558.0
2018-02-16 10:30:00,162.86,163.15,162.13,162.34,66665.0,124.9178,125.1403,124.3579,124.519,66665.0
2018-02-16 11:00:00,162.34,163.24,162.19,162.38,80642.0,124.519,125.2093,124.4039,124.5497,80642.0
2018-02-16 11:30:00,162.33,162.33,161.78,162.0,112865.0,124.5113,124.5113,124.0894,124.2582,112865.0
2018-02-16 12:00:00,161.95,162.88,161.87,162.88,25319.0,124.2198,124.9332,124.1585,124.9332,25319.0
2018-02-16 12:30:00,162.93,163.6,162.22,162.5,48472.0,124.9715,125.4854,124.4269,124.6417,48472.0
2018-02-16 13:00:00,162.49,162.95,162.26,162.29,32323.0,124.634,124.9869,124.4576,124.4806,32323.0
2018-02-16 13:30:00,162.38,163.03,162.02,162.87,26241.0,124.5497,125.0482,124.2735,124.9255,26241.0
2018-02-16 14:00:00,162.94,163.04,161.91,162.42,42751.0,124.9792,125.0559,124.1891,124.5803,42751.0
2018-02-16 14:30:00,162.4,162.68,162.0,162.57,42459.0,124.565,124.7798,124.2582,124.6954,42459.0
2018-02-16 15:00:00,162.58,162.92,162.53,162.65,43790.0,124.7031,124.9638,124.6647,124.7567,43790.0
2018-02-16 15:30:00,162.68,163.11,162.34,162.36,166102.0,124.7798,125.1096,124.519,124.5343,166102.0
2018-02-20 09:30:00,161.73,164.66,161.52,163.32,127839.0,124.0511,126.2985,123.89,125.2707,127839.0
2018-02-20 10:00:00,163.35,164.23,163.21,163.77,63115.0,125.2937,125.9686,125.1863,125.6158,63115.0
2018-02-20 10:30:00,163.79,164.15,163.23,163.4,58250.0,125.6312,125.9073,125.2016,125.332,58250.0
2018-02-20 11:00:00,163.37,163.84,163.04,163.67,65471.0,125.309,125.6695,125.0559,125.5391,65471.0
2018-02-20 11:30:00,163.75,163.98,163.3,163.83,47893.0,125.6005,125.7769,125.2553,125.6618,47893.0
2018-02-20 12:00:00,163.8,164.32,163.8,164.26,42681.0,125.6388,126.0377,125.6388,125.9917,42681.0
2018-02-20 12:30:00,164.31,164.59,163.86,163.93,35128.0,126.03,126.2448,125.6848,125.7385,35128.0
2018-02-20 13:00:00,163.94,164.07,163.61,163.62,23876.0,125.7462,125.8459,125.4931,125.5008,23876.0
2018-02-20 13:30:00,163.57,164.11,163.57,164.04,38883.0,125.4624,125.8766,125.4624,125.8229,38883.0
2018-02-20 14:00:00,164.05,164.1,162.95,163.33,54044.0,125.8306,125.8689,124.9869,125.2783,54044.0
2018-02-20 14:30:00,163.19,163.64,163.0,163.07,36654.0,125.1709,125.5161,125.0252,125.0789,36654.0
2018-02-20 15:00:00,163.07,163.6,162.92,163.5,80657.0,125.0789,125.4854,124.9638,125.4087,80657.0
2018-02-20 15:30:00,163.5,163.75,162.7,163.35,165452.0,125.4087,125.6005,124.7951,125.2937,165452.0
2018-02-21 09:30:00,163.11,164.38,162.86,163.95,72308.0,125.1096,126.0837,124.9178,125.7539,72308.0
2018-02-21 10:00:00,163.8,164.12,163.23,163.48,47290.0,125.6388,125.8843,125.2016,125.3934,47290.0
2018-02-21 10:30:00,163.48,164.11,163.3,163.43,51261.0,125.3934,125.8766,125.2553,125.355,51261.0
2018-02-21 11:00:00,163.58,163.97,163.19,163.84,41219.0,125.4701,125.7692,125.1709,125.6695,41219.0
2018-02-21 11:30:00,163.84,164.04,163.48,163.98,35792.0,125.6695,125.8229,125.3934,125.7769,35792.0
2018-02-21 12:00:00,163.85,163.91,163.39,163.5,30265.0,125.6772,125.7232,125.3243,125.4087,30265.0
2018-02-21 12:30:00,163.48,164.1,163.46,164.1,21608.0,125.3934,125.8689,125.378,125.8689,21608.0
2018-02-21 13:00:00,164.06,164.27,164.06,164.11,23972.0,125.8383,125.9993,125.8383,125.8766,23972.0
2018-02-21 13:30:00,164.12,164.2,163.38,163.7,84096.0,125.8843,125.9456,125.3167,125.5621,84096.0
2018-02-21 14:00:00,163.63,164.81,163.57,164.12,53869.0,125.5084,126.4135,125.4624,125.8843,53869.0
2018-02-21 14:30:00,164.16,164.34,163.4,163.65,36684.0,125.915,126.053,125.332,125.5238,36684.0
2018-02-21 15:00:00,163.61,163.66,162.38,162.92,80932.0,125.4931,125.5314,124.5497,124.9638,80932.0
2018-02-21 15:30:00,162.94,163.24,161.73,161.79,139818.0,124.9792,125.2093,124.0511,124.0971,139818.0
2018-02-22 09:30:00,162.46,163.38,161.78,162.25,59254.0,124.611,125.3167,124.0894,124.4499,59254.0
2018-02-22 10:00:00,162.31,162.32,161.29,161.52,49545.0,124.496,124.5036,123.7136,123.89,49545.0
2018-02-22 10:30:00,161.49,161.94,160.99,161.69,45046.0,123.867,124.2122,123.4835,124.0204,45046.0
2018-02-22 11:00:00,161.58,162.17,161.58,161.97,53486.0,123.936,124.3886,123.936,124.2352,53486.0
2018-02-22 11:30:00,161.88,161.9,161.44,161.46,50639.0,124.1661,124.1815,123.8286,123.844,50639.0
2018-02-22 12:00:00,161.46,161.72,161.35,161.38,32233.0,123.844,124.0434,123.7596,123.7826,32233.0
2018-02-22 12:30:00,161.36,161.45,161.02,161.11,33812.0,123.7673,123.8363,123.5065,123.5755,33812.0
2018-02-22 13:00:00,161.22,161.65,161.16,161.63,47774.0,123.6599,123.9897,123.6139,123.9744,47774.0
2018-02-22 13:30:00,161.61,161.79,161.17,161.45,41539.0,123.959,124.0971,123.6216,123.8363,41539.0
2018-02-22 14:00:00,161.41,161.84,161.35,161.76,42259.0,123.8056,124.1355,123.7596,124.0741,42259.0
2018-02-22 14:30:00,161.81,162.0,160.71,160.81,82799.0,124.1124,124.2582,123.2687,123.3454,82799.0
2018-02-22 15:00:00,160.77,161.07,160.33,160.74,72856.0,123.3147,123.5448,122.9772,123.2917,72856.0
2018-02-22 15:30:00,160.81,160.94,160.06,160.53,150666.0,123.3454,123.4451,122.7702,123.1307,150666.0
2018-02-23 09:30:00,161.2,163.25,161.15,162.93,96554.0,123.6446,125.217,123.6062,124.9715,96554.0
2018-02-23 10:00:00,162.8,163.21,162.15,162.91,53895.0,124.8718,125.1863,124.3732,124.9562,53895.0
2018-02-23 10:30:00,162.91,163.36,162.67,162.7,51875.0,124.9562,125.3013,124.7721,124.7951,51875.0
2018-02-23 11:00:00,162.78,163.75,162.78,163.11,46976.0,124.8565,125.6005,124.8565,125.1096,46976.0
2018-02-23 11:30:00,163.21,163.7,163.21,163.63,42850.0,125.1863,125.5621,125.1863,125.5084,42850.0
2018-02-23 12:00:00,163.58,163.7,163.18,163.18,28649.0,125.4701,125.5621,125.1633,125.1633,28649.0
2018-02-23 12:30:00,163.24,163.43,162.97,162.98,28474.0,125.2093,125.355,125.0022,125.0099,28474.0
2018-02-23 13:00:00,163.0,163.06,162.71,163.03,27328.0,125.0252,125.0712,124.8028,125.0482,27328.0
2018-02-23 13:30:00,163.05,163.21,162.91,163.07,19132.0,125.0636,125.1863,124.9562,125.0789,19132.0
2018-02-23 14:00:00,163.05,163.08,162.59,162.96,22084.0,125.0636,125.0866,124.7107,124.9945,22084.0
2018-02-23 14:30:00,162.96,163.44,162.73,163.44,27867.0,124.9945,125.3627,124.8181,125.3627,27867.0
2018-02-23 15:00:00,163.43,163.74,163.35,163.72,40224.0,125.355,125.5928,125.2937,125.5775,40224.0
2018-02-23 15:30:00,163.73,164.08,163.5,164.05,105768.0,125.5851,125.8536,125.4087,125.8306,105768.0
2018-02-26 09:30:00,164.52,165.71,164.27,164.39,65863.0,126.1911,127.1038,125.9993,126.0914,65863.0
2018-02-26 10:00:00,164.38,164.47,163.6,164.22,60942.0,126.0837,126.1527,125.4854,125.961,60942.0
2018-02-26 10:30:00,164.27,164.99,164.14,164.77,32102.0,125.9993,126.5516,125.8996,126.3828,32102.0
2018-02-26 11:00:00,164.77,165.07,164.37,164.8,51305.0,126.3828,126.613,126.076,126.4059,51305.0
2018-02-26 11:30:00,164.75,165.13,164.66,164.93,27331.0,126.3675,126.659,126.2985,126.5056,27331.0
2018-02-26 12:00:00,164.95,165.52,164.81,165.52,28306.0,126.5209,126.9581,126.4135,126.9581,28306.0
2018-02-26 12:30:00,165.55,165.79,165.27,165.6,21058.0,126.9811,127.1652,126.7664,127.0195,21058.0
2018-02-26 13:00:00,165.58,165.89,165.52,165.89,24604.0,127.0041,127.2419,126.9581,127.2419,24604.0
2018-02-26 13:30:00,165.77,166.0,165.71,165.97,28126.0,127.1499,127.3263,127.1038,127.3033,28126.0
2018-02-26 14:00:00,165.95,166.45,165.91,166.1,47902.0,127.2879,127.6714,127.2573,127.403,47902.0
2018-02-26 14:30:00,166.1,166.39,165.78,166.34,39082.0,127.403,127.6254,127.1575,127.5871,39082.0
2018-02-26 15:00:00,166.31,166.63,166.23,166.43,54456.0,127.5641,127.8095,127.5027,127.6561,54456.0
2018-02-26 15:30:00,166.4,166.95,166.31,166.91,148179.0,127.6331,128.055,127.5641,128.0243,148179.0
2018-02-27 09:30:00,167.24,168.12,166.5,167.23,93977.0,128.2774,128.9524,127.7098,128.2697,93977.0
2018-02-27 10:00:00,167.21,168.38,167.21,168.16,77392.0,128.2544,129.1518,128.2544,128.9831,77392.0
2018-02-27 10:30:00,168.21,168.46,167.14,168.46,65952.0,129.0214,129.2132,128.2007,129.2132,65952.0
2018-02-27 11:00:00,168.34,168.82,167.97,168.74,51269.0,129.1211,129.4893,128.8373,129.4279,51269.0
2018-02-27 11:30:00,168.6,168.97,168.4,168.5,59768.0,129.3206,129.6044,129.1671,129.2438,59768.0
2018-02-27 12:00:00,168.5,169.14,168.2,168.79,47659.0,129.2438,129.7347,129.0137,129.4663,47659.0
2018-02-27 12:30:00,168.79,169.52,168.79,169.43,37989.0,129.4663,130.0262,129.4663,129.9572,37989.0
2018-02-27 13:00:00,169.34,169.38,168.88,169.01,59756.0,129.8882,129.9188,129.5353,129.635,59756.0
2018-02-27 13:30:00,168.99,169.09,168.51,168.63,43041.0,129.6197,129.6964,129.2515,129.3436,43041.0
2018-02-27 14:00:00,168.7,168.8,168.04,168.12,54091.0,129.3973,129.474,128.891,128.9524,54091.0
2018-02-27 14:30:00,168.05,168.22,167.54,167.59,86360.0,128.8987,129.0291,128.5075,128.5459,86360.0
2018-02-27 15:00:00,167.56,167.76,167.14,167.68,66152.0,128.5228,128.6763,128.2007,128.6149,66152.0
2018-02-27 15:30:00,167.72,167.81,166.7,166.71,166857.0,128.6456,128.7146,127.8632,127.8709,166857.0
2018-02-28 09:30:00,166.78,167.67,165.62,167.47,69515.0,127.9246,128.6072,127.0348,128.4538,69515.0
2018-02-28 10:00:00,167.48,167.63,166.89,167.63,47453.0,128.4615,128.5765,128.0089,128.5765,47453.0
2018-02-28 10:30:00,167.66,167.99,167.29,167.72,62186.0,128.5995,128.8527,128.3157,128.6456,62186.0
2018-02-28 11:00:00,167.71,167.8,167.21,167.42,54563.0,128.6379,128.7069,128.2544,128.4155,54563.0
2018-02-28 11:30:00,167.35,167.76,166.89,167.67,33405.0,128.3618,128.6763,128.0089,128.6072,33405.0
2018-02-28 12:00:00,167.6,167.84,167.42,167.63,56189.0,128.5535,128.7376,128.4155,128.5765,56189.0
2018-02-28 12:30:00,167.56,168.09,167.53,167.84,37858.0,128.5228,128.9294,128.4998,128.7376,37858.0
2018-02-28 13:00:00,167.8,168.35,167.59,168.22,23686.0,128.7069,129.1288,128.5459,129.0291,23686.0
2018-02-28 13:30:00,168.2,168.31,167.87,168.28,24449.0,129.0137,129.0981,128.7606,129.0751,24449.0
2018-02-28 14:00:00,168.29,168.82,168.29,168.7,38960.0,129.0828,129.4893,129.0828,129.3973,38960.0
2018-02-28 14:30:00,168.75,168.75,167.51,167.6,69937.0,129.4356,129.4356,128.4845,128.5535,69937.0
2018-02-28 15:00:00,167.63,168.01,167.19,167.29,115155.0,128.5765,128.868,128.239,128.3157,115155.0
2018-02-28 15:30:00,167.3,167.6,166.11,166.19,281682.0,128.3234,128.5535,127.4107,127.472,281682.0
2018-03-01 09:30:00,166.37,166.99,164.82,164.96,84084.0,127.6101,128.0856,126.4212,126.5286,84084.0
2018-03-01 10:00:00,165.31,165.56,164.45,165.23,57665.0,126.797,126.9888,126.1374,126.7357,57665.0
2018-03-01 10:30:00,165.32,165.84,165.01,165.12,38061.0,126.8047,127.2036,126.5669,126.6513,38061.0
2018-03-01 11:00:00,165.2,165.6,164.59,164.85,35405.0,126.7127,127.0195,126.2448,126.4442,35405.0
2018-03-01 11:30:00,164.91,165.08,164.33,164.83,35218.0,126.4902,126.6206,126.0454,126.4289,35218.0
2018-03-01 12:00:00,164.87,164.87,164.05,164.2,52137.0,126.4595,126.4595,125.8306,125.9456,52137.0
2018-03-01 12:30:00,164.22,164.64,163.76,164.33,41009.0,125.961,126.2831,125.6081,126.0454,41009.0
2018-03-01 13:00:00,164.3,164.32,163.08,163.51,59553.0,126.0223,126.0377,125.0866,125.4164,59553.0
2018-03-01 13:30:00,163.42,163.67,162.83,162.83,45300.0,125.3474,125.5391,124.8948,124.8948,45300.0
2018-03-01 14:00:00,162.85,162.99,161.98,162.62,72661.0,124.9102,125.0175,124.2428,124.7337,72661.0
2018-03-01 14:30:00,162.65,162.69,161.75,161.79,75839.0,124.7567,124.7874,124.0664,124.0971,75839.0
2018-03-01 15:00:00,161.88,162.83,161.28,162.5,73478.0,124.1661,124.8948,123.7059,124.6417,73478.0
2018-03-01 15:30:00,162.48,162.73,161.68,162.17,184804.0,124.6264,124.8181,124.0127,124.3886,184804.0
2018-03-02 09:30:00,161.56,163.49,161.56,163.08,170306.0,123.9207,125.4011,123.9207,125.0866,170306.0
2018-03-02 10:00:00,163.14,163.44,162.45,163.28,65467.0,125.1326,125.3627,124.6033,125.24,65467.0
2018-03-02 10:30:00,163.21,164.95,163.16,164.45,88302.0,125.1863,126.5209,125.1479,126.1374,88302.0
2018-03-02 11:00:00,164.35,164.99,163.65,164.39,81478.0,126.0607,126.5516,125.5238,126.0914,81478.0
2018-03-02 11:30:00,164.33,165.31,164.05,165.26,52703.0,126.0454,126.797,125.8306,126.7587,52703.0
2018-03-02 12:00:00,165.31,165.78,165.11,165.77,69290.0,126.797,127.1575,126.6436,127.1499,69290.0
2018-03-02 12:30:00,165.75,166.39,165.6,166.03,68199.0,127.1345,127.6254,127.0195,127.3493,68199.0
2018-03-02 13:00:00,166.02,166.1,165.19,165.35,79563.0,127.3416,127.403,126.705,126.8277,79563.0
2018-03-02 13:30:00,165.35,165.48,164.55,165.03,116245.0,126.8277,126.9274,126.2141,126.5823,116245.0
2018-03-02 14:00:00,165.04,165.37,164.62,165.16,64166.0,126.5899,126.8431,126.2678,126.682,64166.0
2018-03-02 14:30:00,165.16,165.25,164.83,164.89,61513.0,126.682,126.751,126.4289,126.4749,61513.0
2018-03-02 15:00:00,164.9,165.5,164.54,165.4,65427.0,126.4826,126.9428,126.2064,126.8661,65427.0
2018-03-02 15:30:00,165.43,166.3,165.38,166.25,179887.0,126.8891,127.5564,126.8507,127.518,179887.0
2018-03-05 09:30:00,165.35,166.41,164.97,164.98,163955.0,126.8277,127.6408,126.5362,126.5439,163955.0
2018-03-05 10:00:00,165.05,165.59,164.9,165.26,72401.0,126.5976,127.0118,126.4826,126.7587,72401.0
2018-03-05 10:30:00,165.3,166.3,165.13,166.25,80543.0,126.7894,127.5564,126.659,127.518,80543.0
2018-03-05 11:00:00,166.24,168.37,166.16,168.34,105242.0,127.5104,129.1441,127.449,129.1211,105242.0
2018-03-05 11:30:00,168.32,168.67,167.93,168.28,96177.0,129.1058,129.3742,128.8066,129.0751,96177.0
2018-03-05 12:00:00,168.38,169.27,167.99,168.3,110314.0,129.1518,129.8345,128.8527,129.0904,110314.0
2018-03-05 12:30:00,168.3,168.58,168.1,168.52,63063.0,129.0904,129.3052,128.937,129.2592,63063.0
2018-03-05 13:00:00,168.53,168.97,168.47,168.66,74200.0,129.2669,129.6044,129.2208,129.3666,74200.0
2018-03-05 13:30:00,168.66,168.99,168.49,168.98,61386.0,129.3666,129.6197,129.2362,129.612,61386.0
2018-03-05 14:00:00,168.99,169.13,168.6,168.9,83308.0,129.6197,129.7271,129.3206,129.5507,83308.0
2018-03-05 14:30:00,168.9,169.8,168.9,169.74,88107.0,129.5507,130.241,129.5507,130.195,88107.0
2018-03-05 15:00:00,169.74,170.13,169.19,169.27,136728.0,130.195,130.4941,129.7731,129.8345,136728.0
2018-03-05 15:30:00,169.25,169.64,168.45,168.48,274154.0,129.8191,130.1183,129.2055,129.2285,274154.0
2018-03-06 09:30:00,169.07,169.88,166.95,167.14,146285.0,129.6811,130.3023,128.055,128.2007,146285.0
2018-03-06 10:00:00,167.25,167.62,166.64,167.17,113346.0,128.2851,128.5689,127.8172,128.2237,113346.0
2018-03-06 10:30:00,167.21,167.26,166.46,166.75,91447.0,128.2544,128.2927,127.6791,127.9016,91447.0
2018-03-06 11:00:00,166.58,168.01,166.58,168.01,64098.0,127.7712,128.868,127.7712,128.868,64098.0
2018-03-06 11:30:00,167.96,169.43,167.96,169.26,113708.0,128.8297,129.9572,128.8297,129.8268,113708.0
2018-03-06 12:00:00,169.26,169.38,168.76,168.77,58026.0,129.8268,129.9188,129.4433,129.4509,58026.0
2018-03-06 12:30:00,168.8,169.9,168.63,169.77,72517.0,129.474,130.3177,129.3436,130.218,72517.0
2018-03-06 13:00:00,169.85,170.16,169.75,170.07,62045.0,130.2793,130.5171,130.2026,130.4481,62045.0
2018-03-06 13:30:00,170.09,170.3,169.26,169.47,39666.0,130.4634,130.6245,129.8268,129.9879,39666.0
2018-03-06 14:00:00,169.48,169.93,169.41,169.82,46490.0,129.9955,130.3407,129.9418,130.2563,46490.0
2018-03-06 14:30:00,169.83,170.14,169.74,169.74,47528.0,130.264,130.5018,130.195,130.195,47528.0
2018-03-06 15:00:00,169.79,169.92,169.13,169.79,79772.0,130.2333,130.333,129.7271,130.2333,79772.0
2018-03-06 15:30:00,169.81,169.9,169.21,169.58,204601.0,130.2487,130.3177,129.7884,130.0722,204601.0
2018-03-07 09:30:00,168.02,168.83,167.36,167.46,78147.0,128.8757,129.497,128.3694,128.4461,78147.0
2018-03-07 10:00:00,167.41,168.07,167.14,167.61,69280.0,128.4078,128.914,128.2007,128.5612,69280.0
2018-03-07 10:30:00,167.56,167.8,167.0,167.26,63467.0,128.5228,128.7069,128.0933,128.2927,63467.0
2018-03-07 11:00:00,167.21,167.24,166.2,166.53,76660.0,128.2544,128.2774,127.4797,127.7328,76660.0
2018-03-07 11:30:00,166.58,167.01,166.27,166.5,66845.0,127.7712,128.101,127.5334,127.7098,66845.0
2018-03-07 12:00:00,166.51,166.7,166.04,166.63,45508.0,127.7175,127.8632,127.357,127.8095,45508.0
2018-03-07 12:30:00,166.6,166.89,166.43,166.82,36447.0,127.7865,128.0089,127.6561,127.9552,36447.0
2018-03-07 13:00:00,166.79,167.14,166.25,167.14,29088.0,127.9322,128.2007,127.518,128.2007,29088.0
2018-03-07 13:30:00,167.17,167.76,167.03,167.72,38025.0,128.2237,128.6763,128.1163,128.6456,38025.0
2018-03-07 14:00:00,167.73,167.97,167.42,167.43,39526.0,128.6532,128.8373,128.4155,128.4231,39526.0
2018-03-07 14:30:00,167.44,168.03,167.42,167.53,49972.0,128.4308,128.8833,128.4155,128.4998,49972.0
2018-03-07 15:00:00,167.55,168.22,167.55,168.16,42161.0,128.5152,129.0291,128.5152,128.9831,42161.0
2018-03-07 15:30:00,168.16,168.83,168.16,168.56,154344.0,128.9831,129.497,128.9831,129.2899,154344.0
2018-03-08 09:30:00,168.69,169.23,168.01,168.43,70871.0,129.9273,130.3432,129.4036,129.727,70871.0
2018-03-08 10:00:00,168.38,168.47,167.72,167.74,51668.0,129.6885,129.7579,129.1802,129.1956,51668.0
2018-03-08 10:30:00,167.77,167.87,167.31,167.43,51739.0,129.2187,129.2957,128.8644,128.9568,51739.0
2018-03-08 11:00:00,167.37,167.84,167.31,167.46,48170.0,128.9106,129.2726,128.8644,128.9799,48170.0
2018-03-08 11:30:00,167.51,167.51,166.94,167.21,37185.0,129.0184,129.0184,128.5794,128.7874,37185.0
2018-03-08 12:00:00,167.24,167.6,166.94,167.54,39020.0,128.8105,129.0878,128.5794,129.0416,39020.0
2018-03-08 12:30:00,167.52,167.57,166.95,167.06,47754.0,129.0261,129.0647,128.5871,128.6719,47754.0
2018-03-08 13:00:00,167.15,167.3,166.97,167.24,79955.0,128.7412,128.8567,128.6025,128.8105,79955.0
2018-03-08 13:30:00,167.25,167.48,167.12,167.48,73966.0,128.8182,128.9953,128.7181,128.9953,73966.0
2018-03-08 14:00:00,167.45,167.74,167.28,167.74,60803.0,128.9722,129.1956,128.8413,129.1956,60803.0
2018-03-08 14:30:00,167.63,168.33,167.59,168.21,81372.0,129.1109,129.65,129.0801,129.5576,81372.0
2018-03-08 15:00:00,168.21,168.42,168.09,168.21,106188.0,129.5576,129.7193,129.4652,129.5576,106188.0
2018-03-08 15:30:00,168.18,168.54,167.25,168.45,263870.0,129.5345,129.8118,128.8182,129.7424,263870.0
2018-03-09 09:30:00,169.76,170.17,168.8,168.81,133702.0,130.7514,131.0672,130.012,130.0197,133702.0
2018-03-09 10:00:00,168.91,170.24,168.91,170.23,92013.0,130.0967,131.1211,130.0967,131.1134,92013.0
2018-03-09 10:30:00,170.25,170.36,169.75,169.98,85006.0,131.1288,131.2136,130.7437,130.9209,85006.0
2018-03-09 11:00:00,169.97,170.28,169.82,169.95,67752.0,130.9132,131.1519,130.7976,130.8978,67752.0
2018-03-09 11:30:00,169.96,170.51,169.9,170.42,61974.0,130.9055,131.3291,130.8593,131.2598,61974.0
2018-03-09 12:00:00,170.43,170.81,170.31,170.75,57650.0,131.2675,131.5602,131.175,131.5139,57650.0
2018-03-09 12:30:00,170.65,170.98,170.49,170.91,62399.0,131.4369,131.6911,131.3137,131.6372,62399.0
2018-03-09 13:00:00,170.92,171.1,170.68,170.96,50756.0,131.6449,131.7835,131.46,131.6757,50756.0
2018-03-09 13:30:00,170.95,171.44,170.85,171.31,52348.0,131.668,132.0454,131.591,131.9453,52348.0
2018-03-09 14:00:00,171.33,171.71,171.08,171.22,64000.0,131.9607,132.2533,131.7681,131.8759,64000.0
2018-03-09 14:30:00,171.15,171.32,170.47,170.52,56308.0,131.822,131.953,131.2983,131.3368,56308.0
2018-03-09 15:00:00,170.52,170.99,170.28,170.86,111446.0,131.3368,131.6988,131.1519,131.5987,111446.0
2018-03-09 15:30:00,170.89,171.46,170.77,171.45,225445.0,131.6218,132.0608,131.5293,132.0531,225445.0
2018-03-12 09:30:00,171.13,171.65,169.34,169.51,166552.0,131.8066,132.2071,130.4279,130.5589,166552.0
2018-03-12 10:00:00,169.51,169.76,168.51,169.38,122839.0,130.5589,130.7514,129.7887,130.4587,122839.0
2018-03-12 10:30:00,169.37,169.38,167.96,168.25,91773.0,130.451,130.4587,129.365,129.5884,91773.0
2018-03-12 11:00:00,168.23,168.58,167.85,167.96,81576.0,129.573,129.8426,129.2803,129.365,81576.0
2018-03-12 11:30:00,168.02,169.05,168.02,168.73,76883.0,129.4113,130.2046,129.4113,129.9581,76883.0
2018-03-12 12:00:00,168.77,168.97,168.28,168.3,75931.0,129.9889,130.143,129.6115,129.6269,75931.0
2018-03-12 12:30:00,168.28,168.75,167.87,168.68,60508.0,129.6115,129.9735,129.2957,129.9196,60508.0
2018-03-12 13:00:00,168.67,169.55,168.66,169.33,51897.0,129.9119,130.5897,129.9042,130.4202,51897.0
2018-03-12 13:30:00,169.29,169.44,169.02,169.05,49741.0,130.3894,130.505,130.1815,130.2046,49741.0
2018-03-12 14:00:00,169.11,169.46,168.79,168.82,55084.0,130.2508,130.5204,130.0043,130.0274,55084.0
2018-03-12 14:30:00,168.81,168.9,168.39,168.41,52238.0,130.0197,130.089,129.6962,129.7116,52238.0
2018-03-12 15:00:00,168.41,169.23,168.4,169.22,68870.0,129.7116,130.3432,129.7039,130.3355,68870.0
2018-03-12 15:30:00,169.2,169.84,169.14,169.19,197529.0,130.3201,130.813,130.2739,130.3124,197529.0
2018-03-13 09:30:00,169.06,169.86,167.44,167.75,154456.0,130.2123,130.8284,128.9645,129.2033,154456.0
2018-03-13 10:00:00,167.78,168.1,167.3,167.38,74202.0,129.2264,129.4729,128.8567,128.9183,74202.0
2018-03-13 10:30:00,167.47,167.71,166.85,166.87,109110.0,128.9876,129.1725,128.5101,128.5255,109110.0
2018-03-13 11:00:00,166.91,167.61,166.56,167.61,137849.0,128.5563,129.0955,128.2867,129.0955,137849.0
2018-03-13 11:30:00,167.63,167.88,166.86,167.2,70475.0,129.1109,129.3034,128.5178,128.7797,70475.0
2018-03-13 12:00:00,167.22,167.24,166.57,166.93,74666.0,128.7951,128.8105,128.2944,128.5717,74666.0
2018-03-13 12:30:00,166.94,167.79,166.91,167.44,71554.0,128.5794,129.2341,128.5563,128.9645,71554.0
2018-03-13 13:00:00,167.48,167.55,166.7,166.86,77584.0,128.9953,129.0493,128.3946,128.5178,77584.0
2018-03-13 13:30:00,166.83,167.04,165.89,166.04,78688.0,128.4947,128.6564,127.7707,127.8862,78688.0
2018-03-13 14:00:00,166.03,166.63,165.89,166.21,116213.0,127.8785,128.3407,127.7707,128.0172,116213.0
2018-03-13 14:30:00,166.24,166.63,165.26,165.47,138746.0,128.0403,128.3407,127.2855,127.4472,138746.0
2018-03-13 15:00:00,165.51,165.77,164.25,164.29,208975.0,127.478,127.6783,126.5076,126.5384,208975.0
2018-03-13 15:30:00,164.25,165.07,164.23,164.79,366440.0,126.5076,127.1391,126.4921,126.9235,366440.0
2018-03-14 09:30:00,165.65,165.99,164.16,164.76,166409.0,127.5859,127.8477,126.4382,126.9004,166409.0
2018-03-14 10:00:00,164.81,164.91,163.6,164.05,144492.0,126.9389,127.0159,126.0069,126.3535,144492.0
2018-03-14 10:30:00,163.99,164.44,163.9,164.35,152022.0,126.3073,126.6539,126.238,126.5846,152022.0
2018-03-14 11:00:00,164.36,164.45,163.7,164.43,112789.0,126.5923,126.6616,126.0839,126.6462,112789.0
2018-03-14 11:30:00,164.44,164.44,163.34,163.82,98281.0,126.6539,126.6539,125.8067,126.1764,98281.0
2018-03-14 12:00:00,163.87,164.25,163.72,163.86,103101.0,126.2149,126.5076,126.0993,126.2072,103101.0
2018-03-14 12:30:00,163.91,164.34,163.87,164.16,50713.0,126.2457,126.5769,126.2149,126.4382,50713.0
2018-03-14 13:00:00,164.12,164.13,163.37,163.53,56192.0,126.4074,126.4151,125.8298,125.953,56192.0
2018-03-14 13:30:00,163.58,164.2,163.58,163.92,89889.0,125.9915,126.469,125.9915,126.2534,89889.0
2018-03-14 14:00:00,163.92,164.02,163.3,163.35,100089.0,126.2534,126.3304,125.7758,125.8144,100089.0
2018-03-14 14:30:00,163.4,163.62,162.39,162.99,161186.0,125.8529,126.0223,125.075,125.5371,161186.0
2018-03-14 15:00:00,163.0,163.22,162.4,162.9,138145.0,125.5448,125.7142,125.0827,125.4678,138145.0
2018-03-14 15:30:00,162.87,163.02,162.42,162.96,329543.0,125.4447,125.5602,125.0981,125.514,329543.0
2018-03-15 09:30:00,163.01,163.44,160.82,162.09,187879.0,125.5525,125.8837,123.8657,124.8439,187879.0
2018-03-15 10:00:00,162.09,163.41,162.08,163.23,108454.0,124.8439,125.8606,124.8362,125.7219,108454.0
2018-03-15 10:30:00,163.18,163.29,162.1,162.2,88812.0,125.6834,125.7681,124.8516,124.9286,88812.0
2018-03-15 11:00:00,162.16,163.46,162.11,163.16,71440.0,124.8978,125.8991,124.8593,125.668,71440.0
2018-03-15 11:30:00,163.12,164.42,163.12,164.41,76271.0,125.6372,126.6385,125.6372,126.6308,76271.0
2018-03-15 12:00:00,164.39,165.5,164.37,165.28,91325.0,126.6154,127.4703,126.6,127.3009,91325.0
2018-03-15 12:30:00,165.26,167.38,165.03,165.71,125301.0,127.2855,128.9183,127.1083,127.6321,125301.0
2018-03-15 13:00:00,165.75,166.05,165.24,166.05,153587.0,127.6629,127.8939,127.2701,127.8939,153587.0
2018-03-15 13:30:00,166.05,166.52,165.35,165.41,104864.0,127.8939,128.2559,127.3548,127.401,104864.0
2018-03-15 14:00:00,165.4,165.48,164.84,164.89,116998.0,127.3933,127.4549,126.962,127.0005,116998.0
2018-03-15 14:30:00,164.85,165.2,164.37,165.2,117113.0,126.9697,127.2393,126.6,127.2393,117113.0
2018-03-15 15:00:00,165.16,165.73,164.9,165.71,123107.0,127.2084,127.6475,127.0082,127.6321,123107.0
2018-03-15 15:30:00,165.68,165.72,165.21,165.36,286593.0,127.609,127.6398,127.247,127.3625,286593.0
2018-03-16 09:30:00,165.4,166.9,164.0,165.14,376299.0,127.3933,128.5486,126.315,127.193,376299.0
2018-03-16 10:00:00,165.14,165.83,164.89,165.58,89424.0,127.193,127.7245,127.0005,127.5319,89424.0
2018-03-16 10:30:00,165.58,166.33,165.51,166.28,88626.0,127.5319,128.1096,127.478,128.0711,88626.0
2018-03-16 11:00:00,166.23,166.73,165.91,166.43,127524.0,128.0326,128.4177,127.7861,128.1866,127524.0
2018-03-16 11:30:00,166.41,166.47,165.26,165.36,144049.0,128.1712,128.2174,127.2855,127.3625,144049.0
2018-03-16 12:00:00,165.23,166.07,165.23,165.5,79041.0,127.2624,127.9093,127.2624,127.4703,79041.0
2018-03-16 12:30:00,165.44,165.44,164.82,164.9,81790.0,127.4241,127.4241,126.9466,127.0082,81790.0
2018-03-16 13:00:00,164.91,164.95,164.45,164.5,54257.0,127.0159,127.0467,126.6616,126.7001,54257.0
2018-03-16 13:30:00,164.44,164.56,163.61,163.98,54031.0,126.6539,126.7463,126.0146,126.2996,54031.0
2018-03-16 14:00:00,164.0,164.46,163.68,164.46,53161.0,126.315,126.6693,126.0685,126.6693,53161.0
2018-03-16 14:30:00,164.43,165.14,164.42,165.09,62167.0,126.6462,127.193,126.6385,127.1545,62167.0
2018-03-16 15:00:00,165.04,165.18,164.67,165.11,73190.0,127.116,127.2239,126.831,127.1699,73190.0
2018-03-16 15:30:00,165.08,165.6,165.07,165.1,244036.0,127.1468,127.5473,127.1391,127.1622,244036.0
2018-03-19 09:30:00,165.07,165.57,163.82,164.57,104613.0,127.1391,127.5242,126.1764,126.754,104613.0
2018-03-19 10:00:00,164.57,165.19,164.23,165.01,45115.0,126.754,127.2316,126.4921,127.0929,45115.0
2018-03-19 10:30:00,165.04,165.09,164.09,164.57,41730.0,127.116,127.1545,126.3843,126.754,41730.0
2018-03-19 11:00:00,164.54,164.67,163.89,164.53,53472.0,126.7309,126.831,126.2303,126.7232,53472.0
2018-03-19 11:30:00,164.52,164.6,163.65,163.79,45751.0,126.7155,126.7771,126.0454,126.1533,45751.0
2018-03-19 12:00:00,163.72,163.92,163.41,163.73,30146.0,126.0993,126.2534,125.8606,126.107,30146.0
2018-03-19 12:30:00,163.73,163.87,163.11,163.11,52879.0,126.107,126.2149,125.6295,125.6295,52879.0
2018-03-19 13:00:00,163.09,163.19,162.47,162.79,55453.0,125.6141,125.6911,125.1366,125.383,55453.0
2018-03-19 13:30:00,162.72,163.12,162.52,163.03,54105.0,125.3291,125.6372,125.1751,125.5679,54105.0
2018-03-19 14:00:00,163.07,163.41,162.86,163.05,50330.0,125.5987,125.8606,125.437,125.5833,50330.0
2018-03-19 14:30:00,163.03,163.13,162.09,163.07,71579.0,125.5679,125.6449,124.8439,125.5987,71579.0
2018-03-19 15:00:00,163.07,163.65,162.71,163.2,89156.0,125.5987,126.0454,125.3214,125.6988,89156.0
2018-03-19 15:30:00,163.18,163.64,162.79,163.53,222285.0,125.6834,126.0377,125.383,125.953,222285.0
2018-03-20 09:30:00,164.29,165.34,164.13,164.78,70566.0,126.5384,127.3471,126.4151,126.9158,70566.0
2018-03-20 10:00:00,164.84,165.62,164.71,165.57,34960.0,126.962,127.5627,126.8619,127.5242,34960.0
2018-03-20 10:30:00,165.62,165.82,165.23,165.67,43037.0,127.5627,127.7168,127.2624,127.6013,43037.0
2018-03-20 11:00:00,165.7,165.82,164.65,165.22,62772.0,127.6244,127.7168,126.8156,127.2547,62772.0
2018-03-20 11:30:00,165.25,165.36,164.9,165.04,30417.0,127.2778,127.3625,127.0082,127.116,30417.0
2018-03-20 12:00:00,164.99,165.58,164.9,165.22,21944.0,127.0775,127.5319,127.0082,127.2547,21944.0
2018-03-20 12:30:00,165.23,165.33,164.64,165.04,30590.0,127.2624,127.3394,126.8079,127.116,30590.0
2018-03-20 13:00:00,164.99,165.01,164.23,164.47,32656.0,127.0775,127.0929,126.4921,126.677,32656.0
2018-03-20 13:30:00,164.49,164.67,164.16,164.34,27465.0,126.6924,126.831,126.4382,126.5769,27465.0
2018-03-20 14:00:00,164.24,164.89,163.97,164.82,37656.0,126.4998,127.0005,126.2919,126.9466,37656.0
2018-03-20 14:30:00,164.82,164.92,164.59,164.75,25667.0,126.9466,127.0236,126.7694,126.8927,25667.0
2018-03-20 15:00:00,164.74,165.01,164.55,164.55,37838.0,126.885,127.0929,126.7386,126.7386,37838.0
2018-03-20 15:30:00,164.58,164.6,163.99,164.18,147585.0,126.7617,126.7771,126.3073,126.4536,147585.0
2018-03-21 09:30:00,164.31,164.75,163.72,164.31,64299.0,126.5538,126.8927,126.0993,126.5538,64299.0
2018-03-21 10:00:00,164.24,164.27,163.63,164.0,50057.0,126.4998,126.523,126.03,126.315,50057.0
2018-03-21 10:30:00,164.04,164.53,163.88,164.04,52176.0,126.3458,126.7232,126.2226,126.3458,52176.0
2018-03-21 11:00:00,164.08,164.4,163.9,164.4,39276.0,126.3766,126.6231,126.238,126.6231,39276.0
2018-03-21 11:30:00,164.4,165.09,164.28,164.96,34364.0,126.6231,127.1545,126.5307,127.0544,34364.0
2018-03-21 12:00:00,164.94,165.47,164.88,165.17,17826.0,127.039,127.4472,126.9928,127.2161,17826.0
2018-03-21 12:30:00,165.13,165.49,165.13,165.45,16271.0,127.1853,127.4626,127.1853,127.4318,16271.0
2018-03-21 13:00:00,165.51,165.59,165.1,165.12,27414.0,127.478,127.5396,127.1622,127.1776,27414.0
2018-03-21 13:30:00,165.16,165.58,165.12,165.49,30885.0,127.2084,127.5319,127.1776,127.4626,30885.0
2018-03-21 14:00:00,165.4,166.97,165.13,166.01,114962.0,127.3933,128.6025,127.1853,127.8631,114962.0
2018-03-21 14:30:00,166.18,166.32,164.96,165.56,65488.0,127.9941,128.1019,127.0544,127.5165,65488.0
2018-03-21 15:00:00,165.53,166.07,165.27,165.72,69937.0,127.4934,127.9093,127.2932,127.6398,69937.0
2018-03-21 15:30:00,165.65,165.91,164.48,164.53,171359.0,127.5859,127.7861,126.6847,126.7232,171359.0
2018-03-22 09:30:00,163.5,164.54,162.89,163.84,107851.0,125.9299,126.7309,125.4601,126.1918,107851.0
2018-03-22 10:00:00,163.73,165.51,163.57,165.04,66903.0,126.107,127.478,125.9838,127.116,66903.0
2018-03-22 10:30:00,165.03,165.03,163.35,163.51,47841.0,127.1083,127.1083,125.8144,125.9376,47841.0
2018-03-22 11:00:00,163.51,163.73,162.57,162.57,61761.0,125.9376,126.107,125.2136,125.2136,61761.0
2018-03-22 11:30:00,162.68,162.83,162.03,162.46,55379.0,125.2983,125.4138,124.7977,125.1289,55379.0
2018-03-22 12:00:00,162.43,163.42,162.22,163.34,39014.0,125.1058,125.8683,124.944,125.8067,39014.0
2018-03-22 12:30:00,163.43,163.65,163.01,163.06,39840.0,125.876,126.0454,125.5525,125.591,39840.0
2018-03-22 13:00:00,163.04,163.56,162.67,163.47,55593.0,125.5756,125.9761,125.2906,125.9068,55593.0
2018-03-22 13:30:00,163.46,163.88,163.3,163.42,44908.0,125.8991,126.2226,125.7758,125.8683,44908.0
2018-03-22 14:00:00,163.34,163.47,162.21,162.24,40288.0,125.8067,125.9068,124.9363,124.9594,40288.0
2018-03-22 14:30:00,162.28,162.3,161.23,161.41,61068.0,124.9902,125.0056,124.1815,124.3201,61068.0
2018-03-22 15:00:00,161.33,161.79,160.5,161.12,102968.0,124.2585,124.6128,123.6193,124.0968,102968.0
2018-03-22 15:30:00,161.06,161.09,159.73,160.09,226351.0,124.0506,124.0737,123.0262,123.3035,226351.0
2018-03-23 09:30:00,160.49,161.11,160.04,160.5,110624.0,123.6115,124.0891,123.265,123.6193,110624.0
2018-03-23 10:00:00,160.43,161.22,160.42,161.0,63338.0,123.5653,124.1738,123.5576,124.0044,63338.0
2018-03-23 10:30:00,161.05,161.61,160.87,161.45,47910.0,124.0429,124.4742,123.9042,124.351,47910.0
2018-03-23 11:00:00,161.53,161.64,160.14,160.26,60870.0,124.4126,124.4973,123.342,123.4344,60870.0
2018-03-23 11:30:00,160.16,160.36,158.62,158.84,87839.0,123.3574,123.5114,122.1713,122.3407,87839.0
2018-03-23 12:00:00,158.96,160.47,158.93,160.45,62081.0,122.4331,123.5961,122.41,123.5807,62081.0
2018-03-23 12:30:00,160.46,160.46,159.15,159.26,56324.0,123.5884,123.5884,122.5795,122.6642,56324.0
2018-03-23 13:00:00,159.24,160.37,159.02,160.3,57118.0,122.6488,123.5191,122.4793,123.4652,57118.0
2018-03-23 13:30:00,160.47,161.31,159.92,161.15,67603.0,123.5961,124.2431,123.1725,124.1199,67603.0
2018-03-23 14:00:00,161.19,161.3,159.98,160.12,62508.0,124.1507,124.2354,123.2187,123.3266,62508.0
2018-03-23 14:30:00,160.03,160.41,158.57,158.59,139558.0,123.2573,123.5499,122.1327,122.1481,139558.0
2018-03-23 15:00:00,158.75,159.29,158.07,158.94,171614.0,122.2714,122.6873,121.7476,122.4177,171614.0
2018-03-23 15:30:00,158.96,159.08,157.98,158.12,308430.0,122.4331,122.5255,121.6783,121.7861,308430.0
2018-03-26 09:30:00,159.88,161.77,159.88,160.73,148419.0,123.1417,124.5974,123.1417,123.7964,148419.0
2018-03-26 10:00:00,160.74,161.32,160.23,160.4,92034.0,123.8041,124.2508,123.4113,123.5422,92034.0
2018-03-26 10:30:00,160.25,160.85,159.96,160.3,58582.0,123.4267,123.8888,123.2033,123.4652,58582.0
2018-03-26 11:00:00,160.31,161.31,159.6,159.79,91930.0,123.4729,124.2431,122.9261,123.0724,91930.0
2018-03-26 11:30:00,159.77,160.5,159.57,160.19,80182.0,123.057,123.6193,122.903,123.3805,80182.0
2018-03-26 12:00:00,160.27,161.07,160.04,161.03,28371.0,123.4421,124.0583,123.265,124.0275,28371.0
2018-03-26 12:30:00,161.11,161.66,160.95,161.17,27208.0,124.0891,124.5127,123.9658,124.1353,27208.0
2018-03-26 13:00:00,161.12,161.85,161.11,161.35,54137.0,124.0968,124.659,124.0891,124.2739,54137.0
2018-03-26 13:30:00,161.38,161.42,160.75,160.9,55796.0,124.297,124.3278,123.8118,123.9273,55796.0
2018-03-26 14:00:00,160.91,161.85,160.9,161.66,40262.0,123.935,124.659,123.9273,124.5127,40262.0
2018-03-26 14:30:00,161.8,162.19,161.28,161.77,51935.0,124.6205,124.9209,124.22,124.5974,51935.0
2018-03-26 15:00:00,161.75,162.58,161.73,161.94,100005.0,124.582,125.2213,124.5666,124.7284,100005.0
2018-03-26 15:30:00,161.95,162.21,161.54,161.71,264119.0,124.7361,124.9363,124.4203,124.5512,264119.0
2018-03-27 09:30:00,161.77,163.85,161.77,163.2,142044.0,124.5974,126.1995,124.5974,125.6988,142044.0
2018-03-27 10:00:00,163.16,163.47,162.0,162.35,94263.0,125.668,125.9068,124.7746,125.0441,94263.0
2018-03-27 10:30:00,162.38,163.07,162.12,162.45,87785.0,125.0673,125.5987,124.867,125.1212,87785.0
2018-03-27 11:00:00,162.42,162.51,161.94,162.32,50793.0,125.0981,125.1674,124.7284,125.021,50793.0
2018-03-27 11:30:00,162.31,162.88,162.23,162.56,39675.0,125.0133,125.4524,124.9517,125.2059,39675.0
2018-03-27 12:00:00,162.58,162.63,161.88,162.0,39935.0,125.2213,125.2598,124.6821,124.7746,39935.0
2018-03-27 12:30:00,161.96,162.27,161.6,162.06,44211.0,124.7438,124.9825,124.4665,124.8208,44211.0
2018-03-27 13:00:00,162.18,162.68,161.92,162.26,61280.0,124.9132,125.2983,124.713,124.9748,61280.0
2018-03-27 13:30:00,162.27,162.43,161.17,161.6,55146.0,124.9825,125.1058,124.1353,124.4665,55146.0
2018-03-27 14:00:00,161.55,161.57,160.82,160.92,62585.0,124.428,124.4434,123.8657,123.9427,62585.0
2018-03-27 14:30:00,160.92,161.53,160.31,160.43,55130.0,123.9427,124.4126,123.4729,123.5653,55130.0
2018-03-27 15:00:00,160.44,160.45,158.47,158.73,94982.0,123.573,123.5807,122.0557,122.256,94982.0
2018-03-27 15:30:00,158.63,159.22,157.6,159.02,292587.0,122.179,122.6334,121.3856,122.4793,292587.0
2018-03-28 09:30:00,159.0,167.36,157.54,158.26,302864.0,122.4639,128.9029,121.3394,121.894,302864.0
2018-03-28 10:00:00,158.26,158.45,157.17,157.77,132201.0,121.894,122.0403,121.0544,121.5166,132201.0
2018-03-28 10:30:00,157.91,158.25,156.43,158.07,94887.0,121.6244,121.8863,120.4845,121.7476,94887.0
2018-03-28 11:00:00,158.08,159.64,158.01,159.22,87181.0,121.7553,122.9569,121.7014,122.6334,87181.0
2018-03-28 11:30:00,159.2,160.11,158.79,159.31,70055.0,122.618,123.3189,122.3022,122.7027,70055.0
2018-03-28 12:00:00,159.34,160.37,158.98,159.31,48942.0,122.7258,123.5191,122.4485,122.7027,48942.0
2018-03-28 12:30:00,159.35,159.65,158.92,158.94,75600.0,122.7335,122.9646,122.4023,122.4177,75600.0
2018-03-28 13:00:00,159.01,159.93,158.51,159.1,91510.0,122.4716,123.1802,122.0865,122.541,91510.0
2018-03-28 13:30:00,159.1,159.85,158.89,159.51,60296.0,122.541,123.1186,122.3792,122.8567,60296.0
2018-03-28 14:00:00,159.56,159.74,158.77,158.87,50568.0,122.8953,123.0339,122.2868,122.3638,50568.0
2018-03-28 14:30:00,158.83,159.39,158.66,158.97,78088.0,122.333,122.7643,122.2021,122.4408,78088.0
2018-03-28 15:00:00,158.96,159.28,158.18,159.23,99013.0,122.4331,122.6796,121.8324,122.6411,99013.0
2018-03-28 15:30:00,159.19,159.68,158.81,158.81,245733.0,122.6103,122.9877,122.3176,122.3176,245733.0
2018-03-29 09:30:00,158.81,159.65,156.68,158.34,354624.0,122.3176,122.9646,120.677,121.9556,354624.0
2018-03-29 10:00:00,158.26,158.8,157.7,158.47,277405.0,121.894,122.3099,121.4627,122.0557,277405.0
2018-03-29 10:30:00,158.59,158.99,158.11,158.5,127668.0,122.1481,122.4562,121.7784,122.0788,127668.0
2018-03-29 11:00:00,158.45,158.55,157.05,157.05,161861.0,122.0403,122.1173,120.962,120.962,161861.0
2018-03-29 11:30:00,157.09,158.15,156.73,158.03,103645.0,120.9928,121.8093,120.7155,121.7168,103645.0
2018-03-29 12:00:00,158.04,158.48,157.71,158.47,67386.0,121.7245,122.0634,121.4704,122.0557,67386.0
2018-03-29 12:30:00,158.48,158.83,158.11,158.14,90587.0,122.0634,122.333,121.7784,121.8015,90587.0
2018-03-29 13:00:00,158.16,158.41,157.78,158.4,82656.0,121.817,122.0095,121.5243,122.0018,82656.0
2018-03-29 13:30:00,158.38,159.0,158.2,158.86,74803.0,121.9864,122.4639,121.8478,122.3561,74803.0
2018-03-29 14:00:00,158.81,160.08,158.78,160.08,125364.0,122.3176,123.2958,122.2945,123.2958,125364.0
2018-03-29 14:30:00,160.09,160.68,159.79,160.3,103686.0,123.3035,123.7579,123.0724,123.4652,103686.0
2018-03-29 15:00:00,160.32,160.88,159.78,159.95,101657.0,123.4806,123.9119,123.0647,123.1956,101657.0
2018-03-29 15:30:00,159.99,162.0,159.58,161.27,550959.0,123.2264,124.7746,122.9107,124.2123,550959.0
2018-04-02 09:30:00,161.62,161.62,159.6,159.89,129649.0,124.4819,124.4819,122.9261,123.1494,129649.0
2018-04-02 10:00:00,159.8,160.32,158.39,158.68,72783.0,123.0801,123.4806,121.9941,122.2175,72783.0
2018-04-02 10:30:00,158.68,159.21,158.23,158.25,46441.0,122.2175,122.6257,121.8709,121.8863,46441.0
2018-04-02 11:00:00,158.27,158.36,157.56,158.17,77632.0,121.9017,121.971,121.3548,121.8247,77632.0
2018-04-02 11:30:00,158.17,158.23,156.73,157.09,55198.0,121.8247,121.8709,120.7155,120.9928,55198.0
2018-04-02 12:00:00,157.02,157.33,156.36,157.3,69166.0,120.9389,121.1777,120.4306,121.1546,69166.0
2018-04-02 12:30:00,157.26,157.71,157.14,157.28,39139.0,121.1238,121.4704,121.0313,121.1392,39139.0
2018-04-02 13:00:00,157.26,157.54,156.18,156.31,58882.0,121.1238,121.3394,120.2919,120.3921,58882.0
2018-04-02 13:30:00,156.38,156.72,155.8,155.99,77677.0,120.446,120.7078,119.9992,120.1456,77677.0
2018-04-02 14:00:00,155.94,156.85,155.4,156.64,82906.0,120.1071,120.808,119.6912,120.6462,82906.0
2018-04-02 14:30:00,156.55,156.89,155.73,156.65,59343.0,120.5769,120.8388,119.9453,120.6539,59343.0
2018-04-02 15:00:00,156.62,156.94,156.2,156.52,91567.0,120.6308,120.8773,120.3073,120.5538,91567.0
2018-04-02 15:30:00,156.61,157.87,156.37,157.68,260645.0,120.6231,121.5936,120.4383,121.4472,260645.0
2018-04-03 09:30:00,157.26,159.29,156.73,159.12,189003.0,121.1238,122.6873,120.7155,122.5564,189003.0
2018-04-03 10:00:00,159.02,159.09,157.83,158.64,180565.0,122.4793,122.5333,121.5628,122.1867,180565.0
2018-04-03 10:30:00,158.57,158.94,157.82,158.83,104933.0,122.1327,122.4177,121.5551,122.333,104933.0
2018-04-03 11:00:00,158.87,159.24,158.52,159.0,96913.0,122.3638,122.6488,122.0942,122.4639,96913.0
2018-04-03 11:30:00,158.96,159.7,158.68,159.47,58740.0,122.4331,123.0031,122.2175,122.8259,58740.0
2018-04-03 12:00:00,159.47,159.75,159.4,159.54,40602.0,122.8259,123.0416,122.772,122.8798,40602.0
2018-04-03 12:30:00,159.53,160.17,159.46,159.78,52255.0,122.8721,123.3651,122.8182,123.0647,52255.0
2018-04-03 13:00:00,159.82,160.41,159.32,160.09,47412.0,123.0955,123.5499,122.7104,123.3035,47412.0
2018-04-03 13:30:00,160.16,160.23,159.54,160.01,41618.0,123.3574,123.4113,122.8798,123.2418,41618.0
2018-04-03 14:00:00,160.06,160.15,159.25,159.36,37613.0,123.2804,123.3497,122.6565,122.7412,37613.0
2018-04-03 14:30:00,159.29,159.83,158.31,159.71,67600.0,122.6873,123.1032,121.9325,123.0108,67600.0
2018-04-03 15:00:00,159.69,160.96,159.59,160.91,94395.0,122.9954,123.9735,122.9184,123.935,94395.0
2018-04-03 15:30:00,160.97,160.97,159.78,160.54,218331.0,123.9813,123.9813,123.0647,123.6501,218331.0
2018-04-04 09:30:00,158.02,158.97,157.03,158.01,186506.0,121.7091,122.4408,120.9466,121.7014,186506.0
2018-04-04 10:00:00,158.05,158.82,157.78,158.39,102778.0,121.7322,122.3253,121.5243,121.9941,102778.0
2018-04-04 10:30:00,158.47,159.24,158.11,159.24,64003.0,122.0557,122.6488,121.7784,122.6488,64003.0
2018-04-04 11:00:00,159.18,159.93,158.65,159.54,60992.0,122.6026,123.1802,122.1944,122.8798,60992.0
2018-04-04 11:30:00,159.53,159.87,159.0,159.68,76063.0,122.8721,123.134,122.4639,122.9877,76063.0
2018-04-04 12:00:00,159.73,160.05,159.14,159.71,67436.0,123.0262,123.2727,122.5718,123.0108,67436.0
2018-04-04 12:30:00,159.72,160.5,159.55,160.46,52410.0,123.0185,123.6193,122.8875,123.5884,52410.0
2018-04-04 13:00:00,160.46,160.46,159.45,159.74,31017.0,123.5884,123.5884,122.8105,123.0339,31017.0
2018-04-04 13:30:00,159.68,160.08,159.46,159.58,21803.0,122.9877,123.2958,122.8182,122.9107,21803.0
2018-04-04 14:00:00,159.62,160.5,159.59,160.5,36299.0,122.9415,123.6193,122.9184,123.6193,36299.0
2018-04-04 14:30:00,160.44,160.85,159.99,160.44,55829.0,123.573,123.8888,123.2264,123.573,55829.0
2018-04-04 15:00:00,160.4,160.77,159.99,160.71,65808.0,123.5422,123.8272,123.2264,123.781,65808.0
2018-04-04 15:30:00,160.66,161.04,160.43,160.48,151413.0,123.7425,124.0352,123.5653,123.6038,151413.0
2018-04-05 09:30:00,162.08,162.23,160.76,162.15,143175.0,124.8362,124.9517,123.8195,124.8901,143175.0
2018-04-05 10:00:00,162.15,162.46,161.92,162.24,54234.0,124.8901,125.1289,124.713,124.9594,54234.0
2018-04-05 10:30:00,162.13,162.55,161.3,161.45,65796.0,124.8747,125.1982,124.2354,124.351,65796.0
2018-04-05 11:00:00,161.5,162.5,161.5,162.46,31370.0,124.3895,125.1597,124.3895,125.1289,31370.0
2018-04-05 11:30:00,162.33,162.76,161.96,162.42,66270.0,125.0287,125.3599,124.7438,125.0981,66270.0
2018-04-05 12:00:00,162.43,162.68,162.1,162.32,83913.0,125.1058,125.2983,124.8516,125.021,83913.0
2018-04-05 12:30:00,162.36,163.01,162.11,162.93,60439.0,125.0518,125.5525,124.8593,125.4909,60439.0
2018-04-05 13:00:00,162.89,162.94,162.23,162.55,95074.0,125.4601,125.4986,124.9517,125.1982,95074.0
2018-04-05 13:30:00,162.54,162.91,161.92,162.31,70672.0,125.1905,125.4755,124.713,125.0133,70672.0
2018-04-05 14:00:00,162.36,163.14,162.22,163.09,133572.0,125.0518,125.6526,124.944,125.6141,133572.0
2018-04-05 14:30:00,163.07,163.77,163.02,163.42,76059.0,125.5987,126.1378,125.5602,125.8683,76059.0
2018-04-05 15:00:00,163.45,164.11,163.29,163.71,112020.0,125.8914,126.3997,125.7681,126.0916,112020.0
2018-04-05 15:30:00,163.74,163.76,162.8,162.98,291014.0,126.1147,126.1301,125.3907,125.5294,291014.0
2018-04-06 09:30:00,161.83,162.03,160.36,161.21,92558.0,124.6436,124.7977,123.5114,124.1661,92558.0
2018-04-06 10:00:00,161.26,161.66,160.72,161.43,57950.0,124.2046,124.5127,123.7887,124.3356,57950.0
2018-04-06 10:30:00,161.44,161.51,160.29,160.36,45475.0,124.3433,124.3972,123.4575,123.5114,45475.0
2018-04-06 11:00:00,160.27,160.3,159.61,160.13,50917.0,123.4421,123.4652,122.9338,123.3343,50917.0
2018-04-06 11:30:00,160.13,160.78,159.92,160.68,32697.0,123.3343,123.8349,123.1725,123.7579,32697.0
2018-04-06 12:00:00,160.68,160.68,159.84,159.94,21945.0,123.7579,123.7579,123.1109,123.1879,21945.0
2018-04-06 12:30:00,159.95,160.81,159.95,160.62,27665.0,123.1956,123.858,123.1956,123.7117,27665.0
2018-04-06 13:00:00,160.52,160.56,159.82,160.37,30148.0,123.6347,123.6655,123.0955,123.5191,30148.0
2018-04-06 13:30:00,160.37,160.49,159.08,159.28,36887.0,123.5191,123.6115,122.5255,122.6796,36887.0
2018-04-06 14:00:00,159.01,159.18,158.23,158.41,79041.0,122.4716,122.6026,121.8709,122.0095,79041.0
2018-04-06 14:30:00,158.29,158.44,157.24,157.6,49941.0,121.9171,122.0326,121.1084,121.3856,49941.0
2018-04-06 15:00:00,157.72,158.07,157.17,157.65,53222.0,121.4781,121.7476,121.0544,121.4241,53222.0
2018-04-06 15:30:00,157.56,158.96,157.49,158.26,172441.0,121.3548,122.4331,121.3009,121.894,172441.0
2018-04-09 09:30:00,158.72,159.75,158.11,159.52,68395.0,122.2483,123.0416,121.7784,122.8644,68395.0
2018-04-09 10:00:00,159.47,159.88,158.94,159.51,57282.0,122.8259,123.1417,122.4177,122.8567,57282.0
2018-04-09 10:30:00,159.58,160.35,159.45,160.19,60096.0,122.9107,123.5037,122.8105,123.3805,60096.0
2018-04-09 11:00:00,160.18,160.29,159.92,160.17,130337.0,123.3728,123.4575,123.1725,123.3651,130337.0
2018-04-09 11:30:00,160.3,161.15,160.2,160.72,69678.0,123.4652,124.1199,123.3882,123.7887,69678.0
2018-04-09 12:00:00,160.73,161.14,160.7,161.07,34432.0,123.7964,124.1122,123.7733,124.0583,34432.0
2018-04-09 12:30:00,161.07,161.33,160.78,161.31,34289.0,124.0583,124.2585,123.8349,124.2431,34289.0
2018-04-09 13:00:00,161.31,162.0,161.31,162.0,38873.0,124.2431,124.7746,124.2431,124.7746,38873.0
2018-04-09 13:30:00,161.96,162.43,161.7,162.35,48398.0,124.7438,125.1058,124.5435,125.0441,48398.0
2018-04-09 14:00:00,162.34,162.34,161.26,161.33,54793.0,125.0364,125.0364,124.2046,124.2585,54793.0
2018-04-09 14:30:00,161.31,161.61,161.08,161.54,42274.0,124.2431,124.4742,124.066,124.4203,42274.0
2018-04-09 15:00:00,161.55,161.73,160.58,160.73,57920.0,124.428,124.5666,123.6809,123.7964,57920.0
2018-04-09 15:30:00,160.7,160.75,158.96,159.11,140238.0,123.7733,123.8118,122.4331,122.5487,140238.0
2018-04-10 09:30:00,161.31,162.09,160.93,161.71,155536.0,124.2431,124.8439,123.9504,124.5512,155536.0
2018-04-10 10:00:00,161.76,162.82,161.29,162.58,66427.0,124.5897,125.4061,124.2277,125.2213,66427.0
2018-04-10 10:30:00,162.63,162.83,162.45,162.69,163507.0,125.2598,125.4138,125.1212,125.306,163507.0
2018-04-10 11:00:00,162.74,163.3,162.56,163.2,132610.0,125.3445,125.7758,125.2059,125.6988,132610.0
2018-04-10 11:30:00,163.22,164.26,163.22,164.08,95250.0,125.7142,126.5153,125.7142,126.3766,95250.0
2018-04-10 12:00:00,164.11,164.15,162.86,163.0,73918.0,126.3997,126.4305,125.437,125.5448,73918.0
2018-04-10 12:30:00,162.94,163.68,162.93,163.15,58951.0,125.4986,126.0685,125.4909,125.6603,58951.0
2018-04-10 13:00:00,163.19,163.97,163.0,163.92,62550.0,125.6911,126.2919,125.5448,126.2534,62550.0
2018-04-10 13:30:00,163.89,164.1,163.36,163.88,51420.0,126.2303,126.392,125.8221,126.2226,51420.0
2018-04-10 14:00:00,163.91,164.2,163.74,163.93,48321.0,126.2457,126.469,126.1147,126.2611,48321.0
2018-04-10 14:30:00,163.91,164.23,163.38,164.13,67750.0,126.2457,126.4921,125.8375,126.4151,67750.0
2018-04-10 15:00:00,164.15,164.58,163.89,164.22,93547.0,126.4305,126.7617,126.2303,126.4844,93547.0
2018-04-10 15:30:00,164.22,164.27,163.45,163.59,234971.0,126.4844,126.523,125.8914,125.9992,234971.0
2018-04-11 09:30:00,162.02,162.52,161.25,162.06,119616.0,124.79,125.1751,124.1969,124.8208,119616.0
2018-04-11 10:00:00,162.0,162.31,161.73,162.2,68805.0,124.7746,125.0133,124.5666,124.9286,68805.0
2018-04-11 10:30:00,162.2,162.53,160.9,160.9,64058.0,124.9286,125.1828,123.9273,123.9273,64058.0
2018-04-11 11:00:00,160.76,161.4,160.59,161.37,38691.0,123.8195,124.3124,123.6886,124.2893,38691.0
2018-04-11 11:30:00,161.38,161.99,161.25,161.8,37935.0,124.297,124.7669,124.1969,124.6205,37935.0
2018-04-11 12:00:00,161.85,162.3,161.85,162.2,38382.0,124.659,125.0056,124.659,124.9286,38382.0
2018-04-11 12:30:00,162.21,162.22,161.62,161.7,30947.0,124.9363,124.944,124.4819,124.5435,30947.0
2018-04-11 13:00:00,161.78,161.88,161.46,161.56,36066.0,124.6051,124.6821,124.3587,124.4357,36066.0
2018-04-11 13:30:00,161.57,161.6,161.21,161.43,62465.0,124.4434,124.4665,124.1661,124.3356,62465.0
2018-04-11 14:00:00,161.48,161.62,160.94,161.28,74053.0,124.3741,124.4819,123.9581,124.22,74053.0
2018-04-11 14:30:00,161.18,161.51,160.8,161.24,66275.0,124.143,124.3972,123.8503,124.1892,66275.0
2018-04-11 15:00:00,161.21,161.34,160.49,161.23,61291.0,124.1661,124.2662,123.6115,124.1815,61291.0
2018-04-11 15:30:00,161.25,161.84,161.17,161.28,139900.0,124.1969,124.6513,124.1353,124.22,139900.0
2018-04-12 09:30:00,162.45,163.7,162.02,163.67,57267.0,125.1212,126.0839,124.79,126.0608,57267.0
2018-04-12 10:00:00,163.57,164.08,162.82,162.98,87259.0,125.9838,126.3766,125.4061,125.5294,87259.0
2018-04-12 10:30:00,162.97,163.4,162.65,163.24,64028.0,125.5217,125.8529,125.2752,125.7296,64028.0
2018-04-12 11:00:00,163.21,165.37,163.19,165.13,210794.0,125.7065,127.3702,125.6911,127.1853,210794.0
2018-04-12 11:30:00,165.07,165.53,164.36,165.15,156199.0,127.1391,127.4934,126.5923,127.2007,156199.0
2018-04-12 12:00:00,165.18,165.85,164.92,165.85,98745.0,127.2239,127.7399,127.0236,127.7399,98745.0
2018-04-12 12:30:00,165.84,166.17,165.7,166.02,97994.0,127.7322,127.9864,127.6244,127.8708,97994.0
2018-04-12 13:00:00,165.93,165.97,164.78,164.88,74381.0,127.8015,127.8323,126.9158,126.9928,74381.0
2018-04-12 13:30:00,164.78,165.52,164.41,164.52,77810.0,126.9158,127.4857,126.6308,126.7155,77810.0
2018-04-12 14:00:00,164.48,165.34,164.48,164.98,50583.0,126.6847,127.3471,126.6847,127.0698,50583.0
2018-04-12 14:30:00,165.06,165.16,164.33,164.76,55706.0,127.1314,127.2084,126.5692,126.9004,55706.0
2018-04-12 15:00:00,164.77,165.12,164.33,164.92,73559.0,126.9081,127.1776,126.5692,127.0236,73559.0
2018-04-12 15:30:00,164.91,165.09,164.14,164.24,256300.0,127.0159,127.1545,126.4228,126.4998,256300.0
2018-04-13 09:30:00,165.38,165.46,164.01,164.66,92770.0,127.3779,127.4395,126.3227,126.8233,92770.0
2018-04-13 10:00:00,164.71,165.04,163.53,163.57,53656.0,126.8619,127.116,125.953,125.9838,53656.0
2018-04-13 10:30:00,163.6,163.84,162.87,162.87,48809.0,126.0069,126.1918,125.4447,125.4447,48809.0
2018-04-13 11:00:00,162.74,163.27,162.41,163.26,41377.0,125.3445,125.7527,125.0904,125.745,41377.0
2018-04-13 11:30:00,163.19,163.63,163.07,163.41,28694.0,125.6911,126.03,125.5987,125.8606,28694.0
2018-04-13 12:00:00,163.38,163.61,163.11,163.49,21604.0,125.8375,126.0146,125.6295,125.9222,21604.0
2018-04-13 12:30:00,163.53,163.53,162.91,163.15,21064.0,125.953,125.953,125.4755,125.6603,21064.0
2018-04-13 13:00:00,163.25,163.9,163.11,163.81,24616.0,125.7373,126.238,125.6295,126.1687,24616.0
2018-04-13 13:30:00,163.83,164.08,163.56,164.03,25837.0,126.1841,126.3766,125.9761,126.3381,25837.0
2018-04-13 14:00:00,164.01,164.01,163.32,163.57,18986.0,126.3227,126.3227,125.7913,125.9838,18986.0
2018-04-13 14:30:00,163.5,163.86,163.16,163.22,26234.0,125.9299,126.2072,125.668,125.7142,26234.0
2018-04-13 15:00:00,163.16,163.16,162.3,162.41,44095.0,125.668,125.668,125.0056,125.0904,44095.0
2018-04-13 15:30:00,162.4,163.54,162.38,163.4,180393.0,125.0827,125.9607,125.0673,125.8529,180393.0
2018-04-16 09:30:00,164.94,165.54,164.36,165.47,56281.0,127.039,127.5011,126.5923,127.4472,56281.0
2018-04-16 10:00:00,165.48,165.93,165.19,165.9,58863.0,127.4549,127.8015,127.2316,127.7784,58863.0
2018-04-16 10:30:00,165.89,165.89,164.64,164.84,47234.0,127.7707,127.7707,126.8079,126.962,47234.0
2018-04-16 11:00:00,164.85,165.03,164.31,164.81,91037.0,126.9697,127.1083,126.5538,126.9389,91037.0
2018-04-16 11:30:00,164.75,164.78,164.05,164.7,38272.0,126.8927,126.9158,126.3535,126.8541,38272.0
2018-04-16 12:00:00,164.81,165.16,164.5,164.5,23333.0,126.9389,127.2084,126.7001,126.7001,23333.0
2018-04-16 12:30:00,164.54,165.04,164.42,164.78,28608.0,126.7309,127.116,126.6385,126.9158,28608.0
2018-04-16 13:00:00,164.84,165.01,164.66,164.73,29643.0,126.962,127.0929,126.8233,126.8773,29643.0
2018-04-16 13:30:00,164.78,165.23,164.69,165.19,33580.0,126.9158,127.2624,126.8464,127.2316,33580.0
2018-04-16 14:00:00,165.16,165.17,164.39,164.52,55018.0,127.2084,127.2161,126.6154,126.7155,55018.0
2018-04-16 14:30:00,164.48,164.76,164.24,164.45,26150.0,126.6847,126.9004,126.4998,126.6616,26150.0
2018-04-16 15:00:00,164.45,164.84,164.43,164.75,46848.0,126.6616,126.962,126.6462,126.8927,46848.0
2018-04-16 15:30:00,164.73,164.87,163.97,164.02,125953.0,126.8773,126.9851,126.2919,126.3304,125953.0
2018-04-17 09:30:00,164.8,165.71,164.75,165.11,103873.0,126.9312,127.6321,126.8927,127.1699,103873.0
2018-04-17 10:00:00,165.14,165.41,164.56,164.87,107958.0,127.193,127.401,126.7463,126.9851,107958.0
2018-04-17 10:30:00,164.92,165.45,164.72,165.41,84852.0,127.0236,127.4318,126.8696,127.401,84852.0
2018-04-17 11:00:00,165.4,165.61,165.14,165.25,54548.0,127.3933,127.555,127.193,127.2778,54548.0
2018-04-17 11:30:00,165.25,165.36,164.85,165.24,46279.0,127.2778,127.3625,126.9697,127.2701,46279.0
2018-04-17 12:00:00,165.22,165.99,165.21,165.86,79004.0,127.2547,127.8477,127.247,127.7476,79004.0
2018-04-17 12:30:00,165.91,166.39,165.45,166.37,68406.0,127.7861,128.1558,127.4318,128.1404,68406.0
2018-04-17 13:00:00,166.4,166.61,165.92,166.38,68105.0,128.1635,128.3253,127.7938,128.1481,68105.0
2018-04-17 13:30:00,166.41,166.65,166.1,166.44,93847.0,128.1712,128.3561,127.9324,128.1943,93847.0
2018-04-17 14:00:00,166.42,166.44,165.05,165.12,61696.0,128.1789,128.1943,127.1237,127.1776,61696.0
2018-04-17 14:30:00,165.09,165.3,164.95,165.3,67619.0,127.1545,127.3163,127.0467,127.3163,67619.0
2018-04-17 15:00:00,165.29,165.84,165.25,165.42,53214.0,127.3086,127.7322,127.2778,127.4087,53214.0
2018-04-17 15:30:00,165.42,165.53,164.73,164.75,171619.0,127.4087,127.4934,126.8773,126.8927,171619.0
2018-04-18 09:30:00,165.09,165.52,164.75,165.49,71167.0,127.1545,127.4857,126.8927,127.4626,71167.0
2018-04-18 10:00:00,165.57,165.57,163.71,164.22,70298.0,127.5242,127.5242,126.0916,126.4844,70298.0
2018-04-18 10:30:00,164.2,164.92,163.92,164.8,36660.0,126.469,127.0236,126.2534,126.9312,36660.0
2018-04-18 11:00:00,164.84,165.06,164.45,164.51,42474.0,126.962,127.1314,126.6616,126.7078,42474.0
2018-04-18 11:30:00,164.49,164.91,164.47,164.52,32681.0,126.6924,127.0159,126.677,126.7155,32681.0
2018-04-18 12:00:00,164.51,164.91,164.44,164.75,20098.0,126.7078,127.0159,126.6539,126.8927,20098.0
2018-04-18 12:30:00,164.72,164.78,164.32,164.76,29653.0,126.8696,126.9158,126.5615,126.9004,29653.0
2018-04-18 13:00:00,164.8,165.04,164.71,164.78,21706.0,126.9312,127.116,126.8619,126.9158,21706.0
2018-04-18 13:30:00,164.89,165.07,164.6,164.97,31233.0,127.0005,127.1391,126.7771,127.0621,31233.0
2018-04-18 14:00:00,164.9,165.14,164.81,164.92,39441.0,127.0082,127.193,126.9389,127.0236,39441.0
2018-04-18 14:30:00,164.95,165.23,164.68,165.05,33538.0,127.0467,127.2624,126.8387,127.1237,33538.0
2018-04-18 15:00:00,165.07,165.53,165.0,165.4,30586.0,127.1391,127.4934,127.0852,127.3933,30586.0
2018-04-18 15:30:00,165.35,165.53,165.14,165.16,128125.0,127.3548,127.4934,127.193,127.2084,128125.0
2018-04-19 09:30:00,165.62,165.98,165.0,165.46,76546.0,127.5627,127.84,127.0852,127.4395,76546.0
2018-04-19 10:00:00,165.46,165.59,164.8,165.27,71942.0,127.4395,127.5396,126.9312,127.2932,71942.0
2018-04-19 10:30:00,165.23,165.8,164.82,165.25,71417.0,127.2624,127.7014,126.9466,127.2778,71417.0
2018-04-19 11:00:00,165.27,165.66,164.85,165.51,40171.0,127.2932,127.5936,126.9697,127.478,40171.0
2018-04-19 11:30:00,165.57,166.32,165.54,166.27,44137.0,127.5242,128.1019,127.5011,128.0634,44137.0
2018-04-19 12:00:00,166.28,166.55,166.18,166.33,37752.0,128.0711,128.279,127.9941,128.1096,37752.0
2018-04-19 12:30:00,166.39,166.44,165.52,165.52,46548.0,128.1558,128.1943,127.4857,127.4857,46548.0
2018-04-19 13:00:00,165.51,165.53,164.52,164.59,94616.0,127.478,127.4934,126.7155,126.7694,94616.0
2018-04-19 13:30:00,164.6,164.83,164.37,164.54,54615.0,126.7771,126.9543,126.6,126.7309,54615.0
2018-04-19 14:00:00,164.65,164.86,163.97,164.09,56440.0,126.8156,126.9774,126.2919,126.3843,56440.0
2018-04-19 14:30:00,164.09,164.61,164.04,164.39,44658.0,126.3843,126.7848,126.3458,126.6154,44658.0
2018-04-19 15:00:00,164.43,164.61,163.97,163.97,62146.0,126.6462,126.7848,126.2919,126.2919,62146.0
2018-04-19 15:30:00,163.98,164.73,163.91,164.46,203348.0,126.2996,126.8773,126.2457,126.6693,203348.0
2018-04-20 09:30:00,165.22,165.91,163.01,164.33,222117.0,127.2547,127.7861,125.5525,126.5692,222117.0
2018-04-20 10:00:00,164.31,165.28,164.31,165.26,59601.0,126.5538,127.3009,126.5538,127.2855,59601.0
2018-04-20 10:30:00,165.29,165.29,164.53,164.72,93212.0,127.3086,127.3086,126.7232,126.8696,93212.0
2018-04-20 11:00:00,164.67,164.75,163.78,164.0,45434.0,126.831,126.8927,126.1456,126.315,45434.0
2018-04-20 11:30:00,163.99,164.82,163.99,164.6,21727.0,126.3073,126.9466,126.3073,126.7771,21727.0
2018-04-20 12:00:00,164.45,164.92,164.45,164.83,33589.0,126.6616,127.0236,126.6616,126.9543,33589.0
2018-04-20 12:30:00,164.86,165.13,164.64,164.92,27506.0,126.9774,127.1853,126.8079,127.0236,27506.0
2018-04-20 13:00:00,164.88,165.43,164.87,165.4,27259.0,126.9928,127.4164,126.9851,127.3933,27259.0
2018-04-20 13:30:00,165.37,165.73,165.28,165.43,31888.0,127.3702,127.6475,127.3009,127.4164,31888.0
2018-04-20 14:00:00,165.47,165.47,164.95,165.04,41913.0,127.4472,127.4472,127.0467,127.116,41913.0
2018-04-20 14:30:00,165.0,165.0,164.59,164.71,41803.0,127.0852,127.0852,126.7694,126.8619,41803.0
2018-04-20 15:00:00,164.68,164.68,163.95,164.14,39333.0,126.8387,126.8387,126.2765,126.4228,39333.0
2018-04-20 15:30:00,164.15,165.13,163.98,165.12,162240.0,126.4305,127.1853,126.2996,127.1776,162240.0
2018-04-23 09:30:00,164.96,165.32,163.97,164.18,83910.0,127.0544,127.3317,126.2919,126.4536,83910.0
2018-04-23 10:00:00,164.24,164.54,163.63,163.66,33674.0,126.4998,126.7309,126.03,126.0531,33674.0
2018-04-23 10:30:00,163.57,163.97,163.26,163.97,45221.0,125.9838,126.2919,125.745,126.2919,45221.0
2018-04-23 11:00:00,163.89,164.15,163.46,163.65,66424.0,126.2303,126.4305,125.8991,126.0454,66424.0
2018-04-23 11:30:00,163.72,164.35,163.62,164.24,40295.0,126.0993,126.5846,126.0223,126.4998,40295.0
2018-04-23 12:00:00,164.21,164.33,163.95,164.05,28220.0,126.4767,126.5692,126.2765,126.3535,28220.0
2018-04-23 12:30:00,164.04,164.12,163.81,164.12,23127.0,126.3458,126.4074,126.1687,126.4074,23127.0
2018-04-23 13:00:00,164.15,164.38,164.07,164.18,20772.0,126.4305,126.6077,126.3689,126.4536,20772.0
2018-04-23 13:30:00,164.25,164.34,164.03,164.28,23095.0,126.5076,126.5769,126.3381,126.5307,23095.0
2018-04-23 14:00:00,164.32,164.32,163.33,163.59,39944.0,126.5615,126.5615,125.799,125.9992,39944.0
2018-04-23 14:30:00,163.5,163.67,163.2,163.27,33395.0,125.9299,126.0608,125.6988,125.7527,33395.0
2018-04-23 15:00:00,163.25,163.89,163.25,163.85,31773.0,125.7373,126.2303,125.7373,126.1995,31773.0
2018-04-23 15:30:00,163.86,164.27,163.62,164.2,147971.0,126.2072,126.523,126.0223,126.469,147971.0
2018-04-24 09:30:00,164.98,165.41,164.0,164.14,100810.0,127.0698,127.401,126.315,126.4228,100810.0
2018-04-24 10:00:00,164.27,164.53,163.77,164.07,68311.0,126.523,126.7232,126.1378,126.3689,68311.0
2018-04-24 10:30:00,164.06,164.6,163.89,164.3,46720.0,126.3612,126.7771,126.2303,126.5461,46720.0
2018-04-24 11:00:00,164.25,164.55,163.85,164.26,54291.0,126.5076,126.7386,126.1995,126.5153,54291.0
2018-04-24 11:30:00,164.27,164.93,164.27,164.48,63482.0,126.523,127.0313,126.523,126.6847,63482.0
2018-04-24 12:00:00,164.45,164.59,163.47,163.65,72722.0,126.6616,126.7694,125.9068,126.0454,72722.0
2018-04-24 12:30:00,163.54,163.6,162.57,162.57,42787.0,125.9607,126.0069,125.2136,125.2136,42787.0
2018-04-24 13:00:00,162.5,163.15,162.39,162.39,47258.0,125.1597,125.6603,125.075,125.075,47258.0
2018-04-24 13:30:00,162.41,162.47,161.43,161.67,36946.0,125.0904,125.1366,124.3356,124.5204,36946.0
2018-04-24 14:00:00,161.61,161.65,160.66,160.68,65689.0,124.4742,124.505,123.7425,123.7579,65689.0
2018-04-24 14:30:00,160.7,161.2,160.27,160.75,57092.0,123.7733,124.1584,123.4421,123.8118,57092.0
2018-04-24 15:00:00,160.95,161.76,160.78,161.28,102207.0,123.9658,124.5897,123.8349,124.22,102207.0
2018-04-24 15:30:00,161.28,161.75,160.8,161.6,226306.0,124.22,124.582,123.8503,124.4665,226306.0
2018-04-25 09:30:00,161.75,162.11,159.85,160.21,83569.0,124.582,124.8593,123.1186,123.3959,83569.0
2018-04-25 10:00:00,160.19,161.06,160.06,160.8,49879.0,123.3805,124.0506,123.2804,123.8503,49879.0
2018-04-25 10:30:00,160.86,161.41,160.54,160.93,86817.0,123.8965,124.3201,123.6501,123.9504,86817.0
2018-04-25 11:00:00,160.93,161.14,160.24,160.68,47887.0,123.9504,124.1122,123.419,123.7579,47887.0
2018-04-25 11:30:00,160.64,160.95,160.34,160.52,49433.0,123.7271,123.9658,123.496,123.6347,49433.0
2018-04-25 12:00:00,160.6,160.74,160.22,160.62,44810.0,123.6963,123.8041,123.4036,123.7117,44810.0
2018-04-25 12:30:00,160.59,161.17,160.59,161.13,38471.0,123.6886,124.1353,123.6886,124.1045,38471.0
2018-04-25 13:00:00,161.14,161.25,160.35,160.63,38978.0,124.1122,124.1969,123.5037,123.7194,38978.0
2018-04-25 13:30:00,160.62,160.99,160.44,160.8,77794.0,123.7117,123.9967,123.573,123.8503,77794.0
2018-04-25 14:00:00,160.81,161.25,160.64,160.87,52574.0,123.858,124.1969,123.7271,123.9042,52574.0
2018-04-25 14:30:00,160.83,161.79,160.67,161.79,59619.0,123.8734,124.6128,123.7502,124.6128,59619.0
2018-04-25 15:00:00,161.75,161.84,161.22,161.47,81993.0,124.582,124.6513,124.1738,124.3664,81993.0
2018-04-25 15:30:00,161.46,161.49,160.5,161.1,179803.0,124.3587,124.3818,123.6193,124.0814,179803.0
2018-04-26 09:30:00,159.89,162.0,156.01,156.09,422223.0,123.1494,124.7746,120.161,120.2226,422223.0
2018-04-26 10:00:00,156.15,157.18,155.6,156.9,291752.0,120.2688,121.0621,119.8452,120.8465,291752.0
2018-04-26 10:30:00,156.94,158.81,156.72,158.42,188551.0,120.8773,122.3176,120.7078,122.0172,188551.0
2018-04-26 11:00:00,158.38,159.1,157.9,158.92,146004.0,121.9864,122.541,121.6167,122.4023,146004.0
2018-04-26 11:30:00,158.9,160.62,158.62,160.59,115133.0,122.3869,123.7117,122.1713,123.6886,115133.0
2018-04-26 12:00:00,160.57,161.08,159.51,160.99,104467.0,123.6732,124.066,122.8567,123.9967,104467.0
2018-04-26 12:30:00,161.0,162.14,160.6,160.89,168063.0,124.0044,124.8824,123.6963,123.9196,168063.0
2018-04-26 13:00:00,160.87,162.28,160.86,161.62,96401.0,123.9042,124.9902,123.8965,124.4819,96401.0
2018-04-26 13:30:00,161.56,161.56,160.13,160.16,116759.0,124.4357,124.4357,123.3343,123.3574,116759.0
2018-04-26 14:00:00,160.13,160.5,159.82,159.85,99335.0,123.3343,123.6193,123.0955,123.1186,99335.0
2018-04-26 14:30:00,159.86,160.71,159.86,160.56,115364.0,123.1263,123.781,123.1263,123.6655,115364.0
2018-04-26 15:00:00,160.55,160.84,159.54,159.65,108571.0,123.6578,123.8811,122.8798,122.9646,108571.0
2018-04-26 15:30:00,159.63,159.65,159.09,159.46,256368.0,122.9492,122.9646,122.5333,122.8182,256368.0
2018-04-27 09:30:00,157.91,159.31,156.1,157.45,168417.0,121.6244,122.7027,120.2303,121.2701,168417.0
2018-04-27 10:00:00,157.39,157.53,156.13,156.26,146170.0,121.2239,121.3317,120.2534,120.3535,146170.0
2018-04-27 10:30:00,156.21,157.11,156.12,156.3,122435.0,120.315,121.0082,120.2457,120.3844,122435.0
2018-04-27 11:00:00,156.29,156.5,155.66,156.27,115147.0,120.3767,120.5384,119.8914,120.3612,115147.0
2018-04-27 11:30:00,156.28,156.94,156.02,156.02,115117.0,120.369,120.8773,120.1687,120.1687,115117.0
2018-04-27 12:00:00,156.05,156.69,155.97,156.54,48334.0,120.1918,120.6847,120.1302,120.5692,48334.0
2018-04-27 12:30:00,156.5,157.31,156.42,157.17,49811.0,120.5384,121.1623,120.4768,121.0544,49811.0
2018-04-27 13:00:00,157.17,157.56,157.01,157.48,45791.0,121.0544,121.3548,120.9312,121.2932,45791.0
2018-04-27 13:30:00,157.46,157.83,157.36,157.75,43320.0,121.2778,121.5628,121.2008,121.5012,43320.0
2018-04-27 14:00:00,157.77,157.8,157.47,157.64,31865.0,121.5166,121.5397,121.2855,121.4164,31865.0
2018-04-27 14:30:00,157.61,157.78,157.18,157.43,32698.0,121.3933,121.5243,121.0621,121.2547,32698.0
2018-04-27 15:00:00,157.41,157.69,157.02,157.23,47361.0,121.2393,121.455,120.9389,121.1007,47361.0
2018-04-27 15:30:00,157.25,157.62,157.23,157.38,159000.0,121.1161,121.401,121.1007,121.2162,159000.0
2018-04-30 09:30:00,158.36,160.57,158.32,159.99,153020.0,121.971,123.6732,121.9402,123.2264,153020.0
2018-04-30 10:00:00,160.0,160.38,158.61,158.84,81588.0,123.2341,123.5268,122.1635,122.3407,81588.0
2018-04-30 10:30:00,158.76,159.43,158.69,159.2,61157.0,122.2791,122.7951,122.2252,122.618,61157.0
2018-04-30 11:00:00,159.26,159.65,158.98,159.26,61147.0,122.6642,122.9646,122.4485,122.6642,61147.0
2018-04-30 11:30:00,159.27,159.42,158.9,158.99,28400.0,122.6719,122.7874,122.3869,122.4562,28400.0
2018-04-30 12:00:00,159.06,159.19,158.6,159.02,26621.0,122.5101,122.6103,122.1558,122.4793,26621.0
2018-04-30 12:30:00,159.04,159.04,158.48,158.75,45764.0,122.4947,122.4947,122.0634,122.2714,45764.0
2018-04-30 13:00:00,158.72,158.88,158.49,158.76,19311.0,122.2483,122.3715,122.0711,122.2791,19311.0
2018-04-30 13:30:00,158.75,159.08,158.63,159.03,25887.0,122.2714,122.5255,122.179,122.487,25887.0
2018-04-30 14:00:00,159.02,159.07,158.34,158.98,54917.0,122.4793,122.5178,121.9556,122.4485,54917.0
2018-04-30 14:30:00,158.95,159.02,158.53,158.64,40855.0,122.4254,122.4793,122.1019,122.1867,40855.0
2018-04-30 15:00:00,158.59,158.67,158.04,158.13,74075.0,122.1481,122.2098,121.7245,121.7938,74075.0
2018-04-30 15:30:00,158.14,158.7,157.67,157.67,147831.0,121.8015,122.2329,121.4395,121.4395,147831.0
2018-05-01 09:30:00,157.88,158.34,156.7,157.52,143945.0,121.6013,121.9556,120.6924,121.324,143945.0
2018-05-01 10:00:00,157.55,157.59,156.92,157.03,123222.0,121.3471,121.3779,120.8619,120.9466,123222.0
2018-05-01 10:30:00,157.0,157.5,156.92,157.17,96408.0,120.9235,121.3086,120.8619,121.0544,96408.0
2018-05-01 11:00:00,157.18,157.18,156.5,156.72,88705.0,121.0621,121.0621,120.5384,120.7078,88705.0
2018-05-01 11:30:00,156.74,156.8,155.84,155.84,64420.0,120.7232,120.7695,120.0301,120.0301,64420.0
2018-05-01 12:00:00,155.87,155.92,155.41,155.87,55666.0,120.0532,120.0917,119.6989,120.0532,55666.0
2018-05-01 12:30:00,155.76,155.86,155.04,155.3,71757.0,119.9684,120.0455,119.4139,119.6141,71757.0
2018-05-01 13:00:00,155.25,155.26,154.4,154.4,57707.0,119.5756,119.5833,118.9209,118.9209,57707.0
2018-05-01 13:30:00,154.48,155.93,154.41,155.77,71599.0,118.9826,120.0994,118.9287,119.9761,71599.0
2018-05-01 14:00:00,155.82,156.02,155.62,155.74,66225.0,120.0147,120.1687,119.8606,119.953,66225.0
2018-05-01 14:30:00,155.75,156.31,155.5,155.98,58220.0,119.9607,120.3921,119.7682,120.1379,58220.0
2018-05-01 15:00:00,156.07,156.12,155.26,155.41,79632.0,120.2072,120.2457,119.5833,119.6989,79632.0
2018-05-01 15:30:00,155.4,156.64,155.39,156.5,293257.0,119.6912,120.6462,119.6835,120.5384,293257.0
2018-05-02 09:30:00,156.45,157.06,156.15,156.32,123527.0,120.4999,120.9697,120.2688,120.3998,123527.0
2018-05-02 10:00:00,156.37,156.66,155.65,155.85,103448.0,120.4383,120.6616,119.8837,120.0378,103448.0
2018-05-02 10:30:00,155.83,156.38,155.8,156.13,79322.0,120.0224,120.446,119.9992,120.2534,79322.0
2018-05-02 11:00:00,156.18,156.9,156.12,156.21,118205.0,120.2919,120.8465,120.2457,120.315,118205.0
2018-05-02 11:30:00,156.22,157.0,156.21,156.96,42468.0,120.3227,120.9235,120.315,120.8927,42468.0
2018-05-02 12:00:00,156.91,157.71,156.87,157.5,64164.0,120.8542,121.4704,120.8234,121.3086,64164.0
2018-05-02 12:30:00,157.49,157.77,157.35,157.63,47325.0,121.3009,121.5166,121.1931,121.4087,47325.0
2018-05-02 13:00:00,157.65,158.18,157.65,158.03,56123.0,121.4241,121.8324,121.4241,121.7168,56123.0
2018-05-02 13:30:00,158.0,158.09,157.69,157.87,40662.0,121.6937,121.763,121.455,121.5936,40662.0
2018-05-02 14:00:00,157.86,158.2,157.57,157.81,59669.0,121.5859,121.8478,121.3625,121.5474,59669.0
2018-05-02 14:30:00,157.79,158.0,157.43,157.49,43068.0,121.532,121.6937,121.2547,121.3009,43068.0
2018-05-02 15:00:00,157.53,157.59,156.62,157.0,83700.0,121.3317,121.3779,120.6308,120.9235,83700.0
2018-05-02 15:30:00,156.98,156.98,156.0,156.37,209731.0,120.9081,120.9081,120.1533,120.4383,209731.0
2018-05-03 09:30:00,155.7,156.08,154.4,156.08,110351.0,119.9222,120.2149,118.9209,120.2149,110351.0
2018-05-03 10:00:00,156.06,156.06,154.46,154.75,171453.0,120.1995,120.1995,118.9672,119.1905,171453.0
2018-05-03 10:30:00,154.75,155.05,153.9,154.35,140656.0,119.1905,119.4216,118.5358,118.8824,140656.0
2018-05-03 11:00:00,154.38,155.71,154.19,154.84,91028.0,118.9055,119.9299,118.7592,119.2598,91028.0
2018-05-03 11:30:00,154.84,155.93,154.54,155.9,89926.0,119.2598,120.0994,119.0288,120.0763,89926.0
2018-05-03 12:00:00,155.86,156.32,155.73,156.08,80787.0,120.0455,120.3998,119.9453,120.2149,80787.0
2018-05-03 12:30:00,156.1,157.72,156.08,157.6,120226.0,120.2303,121.4781,120.2149,121.3856,120226.0
2018-05-03 13:00:00,157.58,157.58,156.63,157.24,60723.0,121.3702,121.3702,120.6385,121.1084,60723.0
2018-05-03 13:30:00,157.26,158.4,157.26,158.25,84416.0,121.1238,122.0018,121.1238,121.8863,84416.0
2018-05-03 14:00:00,158.12,158.14,157.54,157.84,71648.0,121.7861,121.8015,121.3394,121.5705,71648.0
2018-05-03 14:30:00,157.83,158.32,157.16,157.29,71768.0,121.5628,121.9402,121.0467,121.1469,71768.0
2018-05-03 15:00:00,157.29,157.57,157.06,157.41,99436.0,121.1469,121.3625,120.9697,121.2393,99436.0
2018-05-03 15:30:00,157.4,157.67,156.72,157.03,239006.0,121.2316,121.4395,120.7078,120.9466,239006.0
2018-05-04 09:30:00,156.81,157.39,155.75,157.11,176477.0,120.7772,121.2239,119.9607,121.0082,176477.0
2018-05-04 10:00:00,157.23,158.17,157.04,158.15,83486.0,121.1007,121.8247,120.9543,121.8093,83486.0
2018-05-04 10:30:00,158.12,158.5,157.76,158.25,74329.0,121.7861,122.0788,121.5089,121.8863,74329.0
2018-05-04 11:00:00,158.31,158.89,158.12,158.64,52156.0,121.9325,122.3792,121.7861,122.1867,52156.0
2018-05-04 11:30:00,158.64,159.02,158.4,158.97,41653.0,122.1867,122.4793,122.0018,122.4408,41653.0
2018-05-04 12:00:00,159.0,159.18,158.77,158.96,60442.0,122.4639,122.6026,122.2868,122.4331,60442.0
2018-05-04 12:30:00,158.96,159.29,158.77,159.23,49496.0,122.4331,122.6873,122.2868,122.6411,49496.0
2018-05-04 13:00:00,159.23,160.04,159.22,159.67,60496.0,122.6411,123.265,122.6334,122.98,60496.0
2018-05-04 13:30:00,159.71,160.3,159.69,159.92,51020.0,123.0108,123.4652,122.9954,123.1725,51020.0
2018-05-04 14:00:00,159.93,160.1,159.81,160.0,49915.0,123.1802,123.3112,123.0878,123.2341,49915.0
2018-05-04 14:30:00,160.14,160.25,159.62,159.62,39588.0,123.342,123.4267,122.9415,122.9415,39588.0
2018-05-04 15:00:00,159.59,159.84,159.19,159.37,63788.0,122.9184,123.1109,122.6103,122.7489,63788.0
2018-05-04 15:30:00,159.38,159.47,158.82,159.16,150101.0,122.7566,122.8259,122.3253,122.5872,150101.0
2018-05-07 09:30:00,159.41,160.05,159.21,159.72,115827.0,122.7797,123.2727,122.6257,123.0185,115827.0
2018-05-07 10:00:00,159.73,160.08,158.66,158.78,100166.0,123.0262,123.2958,122.2021,122.2945,100166.0
2018-05-07 10:30:00,158.77,159.23,158.35,159.23,62981.0,122.2868,122.6411,121.9633,122.6411,62981.0
2018-05-07 11:00:00,159.31,159.65,158.93,159.41,36209.0,122.7027,122.9646,122.41,122.7797,36209.0
2018-05-07 11:30:00,159.49,159.85,159.27,159.85,28304.0,122.8413,123.1186,122.6719,123.1186,28304.0
2018-05-07 12:00:00,159.89,159.91,159.59,159.71,42251.0,123.1494,123.1648,122.9184,123.0108,42251.0
2018-05-07 12:30:00,159.71,159.85,159.48,159.7,32108.0,123.0108,123.1186,122.8336,123.0031,32108.0
2018-05-07 13:00:00,159.73,159.77,159.32,159.52,35292.0,123.0262,123.057,122.7104,122.8644,35292.0
2018-05-07 13:30:00,159.51,159.79,159.43,159.58,31292.0,122.8567,123.0724,122.7951,122.9107,31292.0
2018-05-07 14:00:00,159.57,160.0,159.57,159.91,38600.0,122.903,123.2341,122.903,123.1648,38600.0
2018-05-07 14:30:00,159.91,159.92,159.31,159.37,44543.0,123.1648,123.1725,122.7027,122.7489,44543.0
2018-05-07 15:00:00,159.39,159.7,158.6,158.62,132136.0,122.7643,123.0031,122.1558,122.1713,132136.0
2018-05-07 15:30:00,158.66,159.39,158.65,159.19,147815.0,122.2021,122.7643,122.1944,122.6103,147815.0
2018-05-08 09:30:00,159.06,159.06,157.86,158.86,108510.0,122.5101,122.5101,121.5859,122.3561,108510.0
2018-05-08 10:00:00,158.9,158.98,157.7,157.75,69305.0,122.3869,122.4485,121.4627,121.5012,69305.0
2018-05-08 10:30:00,157.7,158.95,157.65,158.7,51840.0,121.4627,122.4254,121.4241,122.2329,51840.0
2018-05-08 11:00:00,158.59,159.71,158.54,159.1,52340.0,122.1481,123.0108,122.1096,122.541,52340.0
2018-05-08 11:30:00,159.09,159.21,158.71,158.86,54617.0,122.5333,122.6257,122.2406,122.3561,54617.0
2018-05-08 12:00:00,158.92,159.07,158.62,158.63,31781.0,122.4023,122.5178,122.1713,122.179,31781.0
2018-05-08 12:30:00,158.67,159.01,158.5,158.84,39300.0,122.2098,122.4716,122.0788,122.3407,39300.0
2018-05-08 13:00:00,158.75,159.18,158.75,159.02,33264.0,122.2714,122.6026,122.2714,122.4793,33264.0
2018-05-08 13:30:00,159.03,159.07,158.57,158.63,49813.0,122.487,122.5178,122.1327,122.179,49813.0
2018-05-08 14:00:00,158.68,158.72,158.19,158.34,47627.0,122.2175,122.2483,121.8401,121.9556,47627.0
2018-05-08 14:30:00,158.36,158.4,157.68,158.02,52698.0,121.971,122.0018,121.4472,121.7091,52698.0
2018-05-08 15:00:00,158.04,158.77,157.84,158.7,52602.0,121.7245,122.2868,121.5705,122.2329,52602.0
2018-05-08 15:30:00,158.76,158.89,158.28,158.46,121859.0,122.2791,122.3792,121.9094,122.048,121859.0
2018-05-09 09:30:00,158.74,158.95,157.4,158.42,96189.0,122.2637,122.4254,121.2316,122.0172,96189.0
2018-05-09 10:00:00,158.41,159.55,158.37,159.09,81973.0,122.0095,122.8875,121.9787,122.5333,81973.0
2018-05-09 10:30:00,159.14,159.21,158.39,158.51,94624.0,122.5718,122.6257,121.9941,122.0865,94624.0
2018-05-09 11:00:00,158.53,159.21,158.36,159.1,61640.0,122.1019,122.6257,121.971,122.541,61640.0
2018-05-09 11:30:00,159.1,159.7,159.04,159.5,34051.0,122.541,123.0031,122.4947,122.849,34051.0
2018-05-09 12:00:00,159.5,160.21,159.35,160.07,36173.0,122.849,123.3959,122.7335,123.2881,36173.0
2018-05-09 12:30:00,160.07,160.86,159.97,160.63,33002.0,123.2881,123.8965,123.211,123.7194,33002.0
2018-05-09 13:00:00,160.63,161.33,160.63,161.24,51904.0,123.7194,124.2585,123.7194,124.1892,51904.0
2018-05-09 13:30:00,161.23,161.8,161.23,161.69,47062.0,124.1815,124.6205,124.1815,124.5358,47062.0
2018-05-09 14:00:00,161.76,161.84,161.25,161.47,48528.0,124.5897,124.6513,124.1969,124.3664,48528.0
2018-05-09 14:30:00,161.48,161.84,161.41,161.5,55896.0,124.3741,124.6513,124.3201,124.3895,55896.0
2018-05-09 15:00:00,161.46,161.57,160.92,160.95,77461.0,124.3587,124.4434,123.9427,123.9658,77461.0
2018-05-09 15:30:00,160.96,161.59,160.94,161.45,159223.0,123.9735,124.4588,123.9581,124.351,159223.0
2018-05-10 09:30:00,160.68,160.99,160.13,160.13,101948.0,123.7579,123.9967,123.3343,123.3343,101948.0
2018-05-10 10:00:00,160.16,160.59,160.0,160.13,67146.0,123.3574,123.6886,123.2341,123.3343,67146.0
2018-05-10 10:30:00,160.13,160.24,159.78,159.88,77187.0,123.3343,123.419,123.0647,123.1417,77187.0
2018-05-10 11:00:00,159.88,160.33,159.67,160.19,75402.0,123.1417,123.4883,122.98,123.3805,75402.0
2018-05-10 11:30:00,160.2,160.81,160.03,160.09,70685.0,123.3882,123.858,123.2573,123.3035,70685.0
2018-05-10 12:00:00,160.12,160.48,159.76,160.35,50222.0,123.3266,123.6038,123.0493,123.5037,50222.0
2018-05-10 12:30:00,160.4,160.71,159.98,160.01,53445.0,123.5422,123.781,123.2187,123.2418,53445.0
2018-05-10 13:00:00,160.09,160.12,159.55,159.59,43156.0,123.3035,123.3266,122.8875,122.9184,43156.0
2018-05-10 13:30:00,159.55,159.81,159.17,159.38,47128.0,122.8875,123.0878,122.5949,122.7566,47128.0
2018-05-10 14:00:00,159.39,159.88,159.14,159.88,55107.0,122.7643,123.1417,122.5718,123.1417,55107.0
2018-05-10 14:30:00,159.89,160.02,159.3,159.98,53308.0,123.1494,123.2495,122.695,123.2187,53308.0
2018-05-10 15:00:00,160.05,160.17,159.71,160.09,74293.0,123.2727,123.3651,123.0108,123.3035,74293.0
2018-05-10 15:30:00,160.09,160.25,159.92,159.95,248885.0,123.3035,123.4267,123.1725,123.1956,248885.0
2018-05-11 09:30:00,159.83,160.0,159.08,159.51,83243.0,123.1032,123.2341,122.5255,122.8567,83243.0
2018-05-11 10:00:00,159.5,159.8,159.3,159.3,72043.0,122.849,123.0801,122.695,122.695,72043.0
2018-05-11 10:30:00,159.29,159.32,158.5,158.99,77096.0,122.6873,122.7104,122.0788,122.4562,77096.0
2018-05-11 11:00:00,158.99,159.31,158.74,159.1,65898.0,122.4562,122.7027,122.2637,122.541,65898.0
2018-05-11 11:30:00,159.15,159.52,158.78,159.4,56874.0,122.5795,122.8644,122.2945,122.772,56874.0
2018-05-11 12:00:00,159.42,159.56,159.09,159.22,30581.0,122.7874,122.8953,122.5333,122.6334,30581.0
2018-05-11 12:30:00,159.19,159.56,159.09,159.49,24815.0,122.6103,122.8953,122.5333,122.8413,24815.0
2018-05-11 13:00:00,159.48,159.79,159.46,159.6,29113.0,122.8336,123.0724,122.8182,122.9261,29113.0
2018-05-11 13:30:00,159.6,159.6,159.12,159.42,33588.0,122.9261,122.9261,122.5564,122.7874,33588.0
2018-05-11 14:00:00,159.47,159.5,159.09,159.19,48080.0,122.8259,122.849,122.5333,122.6103,48080.0
2018-05-11 14:30:00,159.17,159.45,159.12,159.43,27802.0,122.5949,122.8105,122.5564,122.7951,27802.0
2018-05-11 15:00:00,159.56,159.61,159.32,159.41,30009.0,122.8953,122.9338,122.7104,122.7797,30009.0
2018-05-11 15:30:00,159.36,159.51,159.06,159.29,175025.0,122.7412,122.8567,122.5101,122.6873,175025.0
2018-05-14 09:30:00,159.27,160.19,159.11,159.16,76620.0,122.6719,123.3805,122.5487,122.5872,76620.0
2018-05-14 10:00:00,159.14,159.5,158.74,158.74,51415.0,122.5718,122.849,122.2637,122.2637,51415.0
2018-05-14 10:30:00,158.79,159.29,158.5,158.61,49539.0,122.3022,122.6873,122.0788,122.1635,49539.0
2018-05-14 11:00:00,158.6,159.36,158.5,159.13,43915.0,122.1558,122.7412,122.0788,122.5641,43915.0
2018-05-14 11:30:00,159.19,159.69,159.02,159.59,80732.0,122.6103,122.9954,122.4793,122.9184,80732.0
2018-05-14 12:00:00,159.57,159.65,159.26,159.26,61287.0,122.903,122.9646,122.6642,122.6642,61287.0
2018-05-14 12:30:00,159.3,159.59,159.25,159.29,32884.0,122.695,122.9184,122.6565,122.6873,32884.0
2018-05-14 13:00:00,159.29,159.61,159.08,159.55,53785.0,122.6873,122.9338,122.5255,122.8875,53785.0
2018-05-14 13:30:00,159.55,160.04,159.36,160.04,37806.0,122.8875,123.265,122.7412,123.265,37806.0
2018-05-14 14:00:00,160.05,160.47,159.75,160.47,42355.0,123.2727,123.5961,123.0416,123.5961,42355.0
2018-05-14 14:30:00,160.49,161.16,160.45,161.07,60208.0,123.6115,124.1276,123.5807,124.0583,60208.0
2018-05-14 15:00:00,161.06,161.2,160.82,161.01,94527.0,124.0506,124.1584,123.8657,124.0121,94527.0
2018-05-14 15:30:00,161.04,161.12,160.65,161.05,205039.0,124.0352,124.0968,123.7348,124.0429,205039.0
2018-05-15 09:30:00,160.73,160.97,159.27,159.92,173826.0,123.7964,123.9813,122.6719,123.1725,173826.0
2018-05-15 10:00:00,159.91,160.31,159.55,160.22,92167.0,123.1648,123.4729,122.8875,123.4036,92167.0
2018-05-15 10:30:00,160.22,161.03,160.08,160.87,66388.0,123.4036,124.0275,123.2958,123.9042,66388.0
2018-05-15 11:00:00,160.98,161.37,160.55,160.71,55081.0,123.989,124.2893,123.6578,123.781,55081.0
2018-05-15 11:30:00,160.78,161.23,160.66,160.87,31729.0,123.8349,124.1815,123.7425,123.9042,31729.0
2018-05-15 12:00:00,160.86,160.87,160.18,160.2,28553.0,123.8965,123.9042,123.3728,123.3882,28553.0
2018-05-15 12:30:00,160.2,160.6,160.19,160.19,35565.0,123.3882,123.6963,123.3805,123.3805,35565.0
2018-05-15 13:00:00,160.22,160.43,160.03,160.11,28625.0,123.4036,123.5653,123.2573,123.3189,28625.0
2018-05-15 13:30:00,160.14,160.28,159.95,160.16,21919.0,123.342,123.4498,123.1956,123.3574,21919.0
2018-05-15 14:00:00,160.16,160.7,160.14,160.7,28833.0,123.3574,123.7733,123.342,123.7733,28833.0
2018-05-15 14:30:00,160.64,160.97,160.56,160.63,43535.0,123.7271,123.9813,123.6655,123.7194,43535.0
2018-05-15 15:00:00,160.7,160.71,159.96,160.03,51319.0,123.7733,123.781,123.2033,123.2573,51319.0
2018-05-15 15:30:00,159.98,160.48,159.95,160.46,88480.0,123.2187,123.6038,123.1956,123.5884,88480.0
2018-05-16 09:30:00,160.6,161.01,159.55,160.15,67698.0,123.6963,124.0121,122.8875,123.3497,67698.0
2018-05-16 10:00:00,160.18,160.53,159.36,160.23,26815.0,123.3728,123.6424,122.7412,123.4113,26815.0
2018-05-16 10:30:00,160.32,160.57,160.13,160.52,38144.0,123.4806,123.6732,123.3343,123.6347,38144.0
2018-05-16 11:00:00,160.41,160.41,159.8,160.19,22538.0,123.5499,123.5499,123.0801,123.3805,22538.0
2018-05-16 11:30:00,160.16,160.71,160.16,160.68,18382.0,123.3574,123.781,123.3574,123.7579,18382.0
2018-05-16 12:00:00,160.68,161.0,160.4,160.96,28831.0,123.7579,124.0044,123.5422,123.9735,28831.0
2018-05-16 12:30:00,160.94,161.02,160.54,160.58,33228.0,123.9581,124.0198,123.6501,123.6809,33228.0
2018-05-16 13:00:00,160.6,160.79,160.38,160.39,19682.0,123.6963,123.8426,123.5268,123.5345,19682.0
2018-05-16 13:30:00,160.37,160.66,160.37,160.65,22058.0,123.5191,123.7425,123.5191,123.7348,22058.0
2018-05-16 14:00:00,160.66,160.82,160.51,160.74,27456.0,123.7425,123.8657,123.627,123.8041,27456.0
2018-05-16 14:30:00,160.7,160.81,160.62,160.69,28083.0,123.7733,123.858,123.7117,123.7656,28083.0
2018-05-16 15:00:00,160.64,160.65,160.05,160.29,39646.0,123.7271,123.7348,123.2727,123.4575,39646.0
2018-05-16 15:30:00,160.3,160.67,160.27,160.67,101384.0,123.4652,123.7502,123.4421,123.7502,101384.0
2018-05-17 09:30:00,160.33,160.49,159.4,160.3,63164.0,123.4883,123.6115,122.772,123.4652,63164.0
2018-05-17 10:00:00,160.34,160.75,160.26,160.56,58193.0,123.496,123.8118,123.4344,123.6655,58193.0
2018-05-17 10:30:00,160.56,160.91,160.43,160.57,67899.0,123.6655,123.935,123.5653,123.6732,67899.0
2018-05-17 11:00:00,160.6,160.82,160.4,160.67,38400.0,123.6963,123.8657,123.5422,123.7502,38400.0
2018-05-17 11:30:00,160.65,160.87,160.41,160.81,41620.0,123.7348,123.9042,123.5499,123.858,41620.0
2018-05-17 12:00:00,160.79,160.83,160.47,160.65,42904.0,123.8426,123.8734,123.5961,123.7348,42904.0
2018-05-17 12:30:00,160.67,160.76,160.21,160.53,31128.0,123.7502,123.8195,123.3959,123.6424,31128.0
2018-05-17 13:00:00,160.51,160.74,160.45,160.7,20897.0,123.627,123.8041,123.5807,123.7733,20897.0
2018-05-17 13:30:00,160.72,160.75,160.14,160.21,21747.0,123.7887,123.8118,123.342,123.3959,21747.0
2018-05-17 14:00:00,160.25,160.49,160.02,160.47,19445.0,123.4267,123.6115,123.2495,123.5961,19445.0
2018-05-17 14:30:00,160.49,160.56,160.27,160.56,31796.0,123.6115,123.6655,123.4421,123.6655,31796.0
2018-05-17 15:00:00,160.56,160.75,160.36,160.56,51584.0,123.6655,123.8118,123.5114,123.6655,51584.0
2018-05-17 15:30:00,160.57,160.77,160.5,160.7,170116.0,123.6732,123.8272,123.6193,123.7733,170116.0
2018-05-18 09:30:00,160.62,160.88,160.02,160.3,96913.0,123.7117,123.9119,123.2495,123.4652,96913.0
2018-05-18 10:00:00,160.31,160.61,160.06,160.17,40435.0,123.4729,123.704,123.2804,123.3651,40435.0
2018-05-18 10:30:00,160.11,160.21,159.44,160.18,48666.0,123.3189,123.3959,122.8028,123.3728,48666.0
2018-05-18 11:00:00,160.19,160.59,159.92,160.42,54379.0,123.3805,123.6886,123.1725,123.5576,54379.0
2018-05-18 11:30:00,160.42,160.53,159.91,160.18,23521.0,123.5576,123.6424,123.1648,123.3728,23521.0
2018-05-18 12:00:00,160.15,160.15,159.33,159.44,21609.0,123.3497,123.3497,122.7181,122.8028,21609.0
2018-05-18 12:30:00,159.45,159.76,159.3,159.76,14996.0,122.8105,123.0493,122.695,123.0493,14996.0
2018-05-18 13:00:00,159.69,160.01,159.65,159.83,20652.0,122.9954,123.2418,122.9646,123.1032,20652.0
2018-05-18 13:30:00,159.83,159.83,159.48,159.52,15640.0,123.1032,123.1032,122.8336,122.8644,15640.0
2018-05-18 14:00:00,159.57,159.96,159.55,159.96,21877.0,122.903,123.2033,122.8875,123.2033,21877.0
2018-05-18 14:30:00,159.98,160.11,159.82,159.89,26008.0,123.2187,123.3189,123.0955,123.1494,26008.0
2018-05-18 15:00:00,159.86,159.86,159.39,159.48,43053.0,123.1263,123.1263,122.7643,122.8336,43053.0
2018-05-18 15:30:00,159.48,159.83,159.33,159.79,235719.0,122.8336,123.1032,122.7181,123.0724,235719.0
2018-05-21 09:30:00,160.15,161.07,160.01,160.45,105966.0,123.3497,124.0583,123.2418,123.5807,105966.0
2018-05-21 10:00:00,160.35,160.62,160.1,160.37,68605.0,123.5037,123.7117,123.3112,123.5191,68605.0
2018-05-21 10:30:00,160.47,161.01,160.35,161.01,61425.0,123.5961,124.0121,123.5037,124.0121,61425.0
2018-05-21 11:00:00,161.01,161.58,160.91,161.02,48698.0,124.0121,124.4511,123.935,124.0198,48698.0
2018-05-21 11:30:00,161.08,161.21,160.89,161.01,54400.0,124.066,124.1661,123.9196,124.0121,54400.0
2018-05-21 12:00:00,160.98,161.41,160.83,161.3,16979.0,123.989,124.3201,123.8734,124.2354,16979.0
2018-05-21 12:30:00,161.33,161.46,161.08,161.09,24602.0,124.2585,124.3587,124.066,124.0737,24602.0
2018-05-21 13:00:00,161.18,161.58,161.14,161.26,15751.0,124.143,124.4511,124.1122,124.2046,15751.0
2018-05-21 13:30:00,161.28,161.47,161.21,161.45,21110.0,124.22,124.3664,124.1661,124.351,21110.0
2018-05-21 14:00:00,161.44,161.62,161.32,161.57,24174.0,124.3433,124.4819,124.2508,124.4434,24174.0
2018-05-21 14:30:00,161.53,161.83,161.25,161.78,24091.0,124.4126,124.6436,124.1969,124.6051,24091.0
2018-05-21 15:00:00,161.77,161.87,161.35,161.51,46851.0,124.5974,124.6744,124.2739,124.3972,46851.0
2018-05-21 15:30:00,161.52,161.53,161.14,161.38,103965.0,124.4049,124.4126,124.1122,124.297,103965.0
2018-05-22 09:30:00,161.27,161.27,159.83,159.92,85185.0,124.2123,124.2123,123.1032,123.1725,85185.0
2018-05-22 10:00:00,159.92,160.03,158.9,159.0,51340.0,123.1725,123.2573,122.3869,122.4639,51340.0
2018-05-22 10:30:00,159.0,159.48,158.81,159.32,49421.0,122.4639,122.8336,122.3176,122.7104,49421.0
2018-05-22 11:00:00,159.29,160.14,159.14,160.12,51197.0,122.6873,123.342,122.5718,123.3266,51197.0
2018-05-22 11:30:00,160.09,160.99,160.05,160.61,76320.0,123.3035,123.9967,123.2727,123.704,76320.0
2018-05-22 12:00:00,160.61,161.37,160.58,161.15,49318.0,123.704,124.2893,123.6809,124.1199,49318.0
2018-05-22 12:30:00,161.18,161.29,160.8,161.14,34122.0,124.143,124.2277,123.8503,124.1122,34122.0
2018-05-22 13:00:00,161.1,161.46,161.03,161.2,65451.0,124.0814,124.3587,124.0275,124.1584,65451.0
2018-05-22 13:30:00,161.21,161.26,160.8,160.85,30554.0,124.1661,124.2046,123.8503,123.8888,30554.0
2018-05-22 14:00:00,160.85,161.22,160.85,161.07,59565.0,123.8888,124.1738,123.8888,124.0583,59565.0
2018-05-22 14:30:00,161.04,161.24,160.84,160.88,51759.0,124.0352,124.1892,123.8811,123.9119,51759.0
2018-05-22 15:00:00,160.87,161.21,160.85,161.13,102598.0,123.9042,124.1661,123.8888,124.1045,102598.0
2018-05-22 15:30:00,161.11,161.12,160.6,160.81,200720.0,124.0891,124.0968,123.6963,123.858,200720.0
2018-05-23 09:30:00,159.83,160.0,158.5,158.58,72186.0,123.1032,123.2341,122.0788,122.1404,72186.0
2018-05-23 10:00:00,158.63,159.39,158.59,159.14,47112.0,122.179,122.7643,122.1481,122.5718,47112.0
2018-05-23 10:30:00,159.05,159.05,158.14,158.6,72417.0,122.5024,122.5024,121.8015,122.1558,72417.0
2018-05-23 11:00:00,158.52,158.99,158.47,158.83,64525.0,122.0942,122.4562,122.0557,122.333,64525.0
2018-05-23 11:30:00,158.85,159.29,158.85,159.07,27923.0,122.3484,122.6873,122.3484,122.5178,27923.0
2018-05-23 12:00:00,159.03,159.18,158.72,158.72,35724.0,122.487,122.6026,122.2483,122.2483,35724.0
2018-05-23 12:30:00,158.79,159.49,158.76,159.47,24054.0,122.3022,122.8413,122.2791,122.8259,24054.0
2018-05-23 13:00:00,159.46,159.46,159.14,159.37,17907.0,122.8182,122.8182,122.5718,122.7489,17907.0
2018-05-23 13:30:00,159.34,159.53,159.27,159.4,30807.0,122.7258,122.8721,122.6719,122.772,30807.0
2018-05-23 14:00:00,159.47,159.9,159.4,159.69,33161.0,122.8259,123.1571,122.772,122.9954,33161.0
2018-05-23 14:30:00,159.68,159.83,159.56,159.76,19899.0,122.9877,123.1032,122.8953,123.0493,19899.0
2018-05-23 15:00:00,159.76,159.94,159.72,159.91,20279.0,123.0493,123.1879,123.0185,123.1648,20279.0
2018-05-23 15:30:00,159.9,160.15,159.52,160.12,92925.0,123.1571,123.3497,122.8644,123.3266,92925.0
2018-05-24 09:30:00,158.65,159.33,158.34,158.56,107826.0,122.1944,122.7181,121.9556,122.125,107826.0
2018-05-24 10:00:00,158.49,158.83,158.06,158.4,91784.0,122.0711,122.333,121.7399,122.0018,91784.0
2018-05-24 10:30:00,158.34,158.41,157.29,157.37,84549.0,121.9556,122.0095,121.1469,121.2085,84549.0
2018-05-24 11:00:00,157.36,157.92,157.21,157.66,43532.0,121.2008,121.6321,121.0852,121.4318,43532.0
2018-05-24 11:30:00,157.71,158.61,157.68,158.61,45212.0,121.4704,122.1635,121.4472,122.1635,45212.0
2018-05-24 12:00:00,158.53,158.97,158.31,158.9,24038.0,122.1019,122.4408,121.9325,122.3869,24038.0
2018-05-24 12:30:00,158.93,158.93,158.32,158.5,24414.0,122.41,122.41,121.9402,122.0788,24414.0
2018-05-24 13:00:00,158.55,158.96,158.54,158.67,16414.0,122.1173,122.4331,122.1096,122.2098,16414.0
2018-05-24 13:30:00,158.56,158.91,158.55,158.88,17513.0,122.125,122.3946,122.1173,122.3715,17513.0
2018-05-24 14:00:00,158.89,159.33,158.76,159.28,42191.0,122.3792,122.7181,122.2791,122.6796,42191.0
2018-05-24 14:30:00,159.27,159.58,159.2,159.57,46283.0,122.6719,122.9107,122.618,122.903,46283.0
2018-05-24 15:00:00,159.52,159.84,159.29,159.72,52920.0,122.8644,123.1109,122.6873,123.0185,52920.0
2018-05-24 15:30:00,159.73,160.12,159.65,160.02,224493.0,123.0262,123.3266,122.9646,123.2495,224493.0
2018-05-25 09:30:00,159.48,159.69,158.5,158.85,73064.0,122.8336,122.9954,122.0788,122.3484,73064.0
2018-05-25 10:00:00,158.85,159.52,158.76,159.24,67621.0,122.3484,122.8644,122.2791,122.6488,67621.0
2018-05-25 10:30:00,159.27,159.55,158.94,159.36,48021.0,122.6719,122.8875,122.4177,122.7412,48021.0
2018-05-25 11:00:00,159.4,159.68,159.19,159.64,59752.0,122.772,122.9877,122.6103,122.9569,59752.0
2018-05-25 11:30:00,159.66,159.99,159.59,159.83,27942.0,122.9723,123.2264,122.9184,123.1032,27942.0
2018-05-25 12:00:00,159.8,159.91,159.42,159.58,24231.0,123.0801,123.1648,122.7874,122.9107,24231.0
2018-05-25 12:30:00,159.54,159.55,159.13,159.37,30149.0,122.8798,122.8875,122.5641,122.7489,30149.0
2018-05-25 13:00:00,159.4,159.57,159.3,159.49,26243.0,122.772,122.903,122.695,122.8413,26243.0
2018-05-25 13:30:00,159.48,159.73,159.23,159.45,39122.0,122.8336,123.0262,122.6411,122.8105,39122.0
2018-05-25 14:00:00,159.36,159.73,159.36,159.64,35071.0,122.7412,123.0262,122.7412,122.9569,35071.0
2018-05-25 14:30:00,159.58,159.72,159.45,159.59,43535.0,122.9107,123.0185,122.8105,122.9184,43535.0
2018-05-25 15:00:00,159.59,159.86,159.5,159.83,53558.0,122.9184,123.1263,122.849,123.1032,53558.0
2018-05-25 15:30:00,159.89,159.93,159.58,159.59,177602.0,123.1494,123.1802,122.9107,122.9184,177602.0
2018-05-29 09:30:00,158.16,159.27,157.95,159.23,109276.0,121.817,122.6719,121.6552,122.6411,109276.0
2018-05-29 10:00:00,159.18,159.35,158.7,158.88,58902.0,122.6026,122.7335,122.2329,122.3715,58902.0
2018-05-29 10:30:00,158.86,159.54,158.76,159.08,56602.0,122.3561,122.8798,122.2791,122.5255,56602.0
2018-05-29 11:00:00,159.07,159.11,158.49,158.76,58078.0,122.5178,122.5487,122.0711,122.2791,58078.0
2018-05-29 11:30:00,158.75,158.76,157.74,157.74,73682.0,122.2714,122.2791,121.4935,121.4935,73682.0
2018-05-29 12:00:00,157.77,158.25,157.46,158.17,110180.0,121.5166,121.8863,121.2778,121.8247,110180.0
2018-05-29 12:30:00,158.18,158.54,158.13,158.47,51528.0,121.8324,122.1096,121.7938,122.0557,51528.0
2018-05-29 13:00:00,158.39,158.39,157.74,157.98,45605.0,121.9941,121.9941,121.4935,121.6783,45605.0
2018-05-29 13:30:00,157.94,158.17,157.52,157.81,51511.0,121.6475,121.8247,121.324,121.5474,51511.0
2018-05-29 14:00:00,157.8,157.91,157.39,157.91,62377.0,121.5397,121.6244,121.2239,121.6244,62377.0
2018-05-29 14:30:00,158.01,158.11,157.35,157.63,75071.0,121.7014,121.7784,121.1931,121.4087,75071.0
2018-05-29 15:00:00,157.59,158.0,157.57,157.77,105772.0,121.3779,121.6937,121.3625,121.5166,105772.0
2018-05-29 15:30:00,157.78,158.94,157.6,158.63,312504.0,121.5243,122.4177,121.3856,122.179,312504.0
2018-05-30 09:30:00,159.6,160.53,158.7,160.46,175400.0,122.9261,123.6424,122.2329,123.5884,175400.0
2018-05-30 10:00:00,160.46,161.0,159.83,160.99,117881.0,123.5884,124.0044,123.1032,123.9967,117881.0
2018-05-30 10:30:00,161.0,162.83,160.87,162.76,181716.0,124.0044,125.4138,123.9042,125.3599,181716.0
2018-05-30 11:00:00,162.76,163.52,162.39,163.52,129608.0,125.3599,125.9453,125.075,125.9453,129608.0
2018-05-30 11:30:00,163.54,164.27,163.36,163.94,116453.0,125.9607,126.523,125.8221,126.2688,116453.0
2018-05-30 12:00:00,163.96,164.61,163.96,164.6,56062.0,126.2842,126.7848,126.2842,126.7771,56062.0
2018-05-30 12:30:00,164.57,165.07,164.33,164.9,51679.0,126.754,127.1391,126.5692,127.0082,51679.0
2018-05-30 13:00:00,165.0,165.53,164.78,165.42,62361.0,127.0852,127.4934,126.9158,127.4087,62361.0
2018-05-30 13:30:00,165.46,166.07,165.4,165.81,89025.0,127.4395,127.9093,127.3933,127.7091,89025.0
2018-05-30 14:00:00,165.84,166.14,165.48,165.54,87671.0,127.7322,127.9633,127.4549,127.5011,87671.0
2018-05-30 14:30:00,165.55,166.01,165.5,165.92,101188.0,127.5088,127.8631,127.4703,127.7938,101188.0
2018-05-30 15:00:00,165.94,165.98,165.04,165.12,139704.0,127.8092,127.84,127.116,127.1776,139704.0
2018-05-30 15:30:00,165.12,165.67,164.86,165.5,326664.0,127.1776,127.6013,126.9774,127.4703,326664.0
2018-05-31 09:30:00,165.04,165.78,164.47,164.75,264500.0,127.116,127.686,126.677,126.8927,264500.0
2018-05-31 10:00:00,164.76,164.8,163.77,164.65,137306.0,126.9004,126.9312,126.1378,126.8156,137306.0
2018-05-31 10:30:00,164.65,164.91,164.24,164.48,165819.0,126.8156,127.0159,126.4998,126.6847,165819.0
2018-05-31 11:00:00,164.48,164.76,164.32,164.76,110371.0,126.6847,126.9004,126.5615,126.9004,110371.0
2018-05-31 11:30:00,164.76,165.19,164.54,164.92,131715.0,126.9004,127.2316,126.7309,127.0236,131715.0
2018-05-31 12:00:00,164.92,165.13,164.61,164.72,76850.0,127.0236,127.1853,126.7848,126.8696,76850.0
2018-05-31 12:30:00,164.69,164.93,164.4,164.53,79437.0,126.8464,127.0313,126.6231,126.7232,79437.0
2018-05-31 13:00:00,164.53,164.94,164.53,164.82,57345.0,126.7232,127.039,126.7232,126.9466,57345.0
2018-05-31 13:30:00,164.75,164.78,163.76,163.97,239207.0,126.8927,126.9158,126.1301,126.2919,239207.0
2018-05-31 14:00:00,163.91,164.25,163.7,163.7,220005.0,126.2457,126.5076,126.0839,126.0839,220005.0
2018-05-31 14:30:00,163.69,163.76,162.84,162.97,225071.0,126.0762,126.1301,125.4216,125.5217,225071.0
2018-05-31 15:00:00,163.0,163.77,163.0,163.32,202595.0,125.5448,126.1378,125.5448,125.7913,202595.0
2018-05-31 15:30:00,163.34,163.36,162.5,162.91,539087.0,125.8067,125.8221,125.1597,125.4755,539087.0
2018-06-01 09:30:00,164.41,165.58,163.77,165.58,111871.0,126.6308,127.5319,126.1378,127.5319,111871.0
2018-06-01 10:00:00,165.55,165.92,165.3,165.54,135372.0,127.5088,127.7938,127.3163,127.5011,135372.0
2018-06-01 10:30:00,165.53,165.68,165.27,165.4,94258.0,127.4934,127.609,127.2932,127.3933,94258.0
2018-06-01 11:00:00,165.44,166.0,165.36,165.55,62915.0,127.4241,127.8554,127.3625,127.5088,62915.0
2018-06-01 11:30:00,165.57,166.65,165.57,166.56,81850.0,127.5242,128.3561,127.5242,128.2867,81850.0
2018-06-01 12:00:00,166.5,167.28,166.5,167.07,77576.0,128.2405,128.8413,128.2405,128.6796,77576.0
2018-06-01 12:30:00,167.07,167.07,166.66,166.8,65439.0,128.6796,128.6796,128.3638,128.4716,65439.0
2018-06-01 13:00:00,166.83,167.36,166.75,166.93,38295.0,128.4947,128.9029,128.4331,128.5717,38295.0
2018-06-01 13:30:00,166.91,167.15,166.87,167.07,42116.0,128.5563,128.7412,128.5255,128.6796,42116.0
2018-06-01 14:00:00,167.08,167.32,166.87,167.32,58021.0,128.6873,128.8721,128.5255,128.8721,58021.0
2018-06-01 14:30:00,167.33,167.61,167.0,167.61,60620.0,128.8798,129.0955,128.6256,129.0955,60620.0
2018-06-01 15:00:00,167.62,167.8,167.46,167.72,98077.0,129.1032,129.2418,128.9799,129.1802,98077.0
2018-06-01 15:30:00,167.68,167.7,167.18,167.48,241543.0,129.1494,129.1648,128.7643,128.9953,241543.0
2018-06-04 09:30:00,167.67,168.92,167.52,168.86,147080.0,129.1417,130.1044,129.0261,130.0582,147080.0
2018-06-04 10:00:00,168.88,169.17,168.27,168.88,149686.0,130.0736,130.297,129.6038,130.0736,149686.0
2018-06-04 10:30:00,168.89,169.69,168.75,169.63,145950.0,130.0813,130.6975,129.9735,130.6513,145950.0
2018-06-04 11:00:00,169.68,170.0,168.64,169.04,125584.0,130.6898,130.9363,129.8888,130.1969,125584.0
2018-06-04 11:30:00,169.1,169.67,169.0,169.57,82257.0,130.2431,130.6821,130.1661,130.6051,82257.0
2018-06-04 12:00:00,169.54,169.98,169.44,169.75,81510.0,130.582,130.9209,130.505,130.7437,81510.0
2018-06-04 12:30:00,169.75,169.99,169.19,169.25,72166.0,130.7437,130.9286,130.3124,130.3586,72166.0
2018-06-04 13:00:00,169.25,169.8,169.07,169.12,70423.0,130.3586,130.7822,130.22,130.2585,70423.0
2018-06-04 13:30:00,169.11,169.64,169.06,169.64,52886.0,130.2508,130.659,130.2123,130.659,52886.0
2018-06-04 14:00:00,169.63,170.17,169.53,169.87,91372.0,130.6513,131.0672,130.5743,130.8362,91372.0
2018-06-04 14:30:00,169.86,170.26,169.68,170.17,83512.0,130.8284,131.1365,130.6898,131.0672,83512.0
2018-06-04 15:00:00,170.13,170.3,170.04,170.07,84124.0,131.0364,131.1673,130.9671,130.9902,84124.0
2018-06-04 15:30:00,170.05,170.48,169.78,170.28,256120.0,130.9748,131.306,130.7668,131.1519,256120.0
2018-06-05 09:30:00,169.08,170.79,169.08,170.16,248115.0,130.2277,131.5447,130.2277,131.0595,248115.0
2018-06-05 10:00:00,170.08,170.08,169.25,169.79,228285.0,130.9979,130.9979,130.3586,130.7745,228285.0
2018-06-05 10:30:00,169.78,170.3,169.4,169.79,101103.0,130.7668,131.1673,130.4742,130.7745,101103.0
2018-06-05 11:00:00,169.79,170.0,169.57,169.66,88795.0,130.7745,130.9363,130.6051,130.6744,88795.0
2018-06-05 11:30:00,169.63,169.98,169.42,169.84,143744.0,130.6513,130.9209,130.4896,130.813,143744.0
2018-06-05 12:00:00,169.81,170.12,169.57,169.68,59072.0,130.7899,131.0287,130.6051,130.6898,59072.0
2018-06-05 12:30:00,169.64,170.04,169.53,169.89,95309.0,130.659,130.9671,130.5743,130.8516,95309.0
2018-06-05 13:00:00,169.88,170.22,169.83,169.9,42826.0,130.8439,131.1057,130.8053,130.8593,42826.0
2018-06-05 13:30:00,169.87,170.13,169.81,170.1,75319.0,130.8362,131.0364,130.7899,131.0133,75319.0
2018-06-05 14:00:00,170.12,170.43,170.02,170.24,51566.0,131.0287,131.2675,130.9517,131.1211,51566.0
2018-06-05 14:30:00,170.26,170.58,170.0,170.44,51714.0,131.1365,131.383,130.9363,131.2752,51714.0
2018-06-05 15:00:00,170.44,170.61,170.06,170.2,69126.0,131.2752,131.4061,130.9825,131.0903,69126.0
2018-06-05 15:30:00,170.17,170.57,170.03,170.4,316767.0,131.0672,131.3753,130.9594,131.2444,316767.0
2018-06-06 09:30:00,171.21,172.4,170.72,171.64,158894.0,131.8682,132.7848,131.4908,132.1994,158894.0
2018-06-06 10:00:00,171.66,172.31,171.66,172.3,142989.0,132.2148,132.7155,132.2148,132.7078,142989.0
2018-06-06 10:30:00,172.28,172.57,171.84,172.49,106421.0,132.6924,132.9157,132.3535,132.8541,106421.0
2018-06-06 11:00:00,172.51,173.21,172.51,172.7,122671.0,132.8695,133.4087,132.8695,133.0159,122671.0
2018-06-06 11:30:00,172.73,173.28,172.64,173.21,88668.0,133.039,133.4626,132.9696,133.4087,88668.0
2018-06-06 12:00:00,173.21,173.7,173.14,173.41,88608.0,133.4087,133.7861,133.3547,133.5627,88608.0
2018-06-06 12:30:00,173.38,173.84,173.15,173.39,87933.0,133.5396,133.8939,133.3625,133.5473,87933.0
2018-06-06 13:00:00,173.41,173.85,173.39,173.75,71534.0,133.5627,133.9016,133.5473,133.8246,71534.0
2018-06-06 13:30:00,173.75,174.18,173.61,174.15,79111.0,133.8246,134.1558,133.7167,134.1327,79111.0
2018-06-06 14:00:00,174.12,174.28,173.77,173.94,81378.0,134.1096,134.2328,133.84,133.9709,81378.0
2018-06-06 14:30:00,173.89,174.36,173.82,174.33,79208.0,133.9324,134.2944,133.8785,134.2713,79208.0
2018-06-06 15:00:00,174.33,174.33,173.49,173.57,149190.0,134.2713,134.2713,133.6243,133.6859,149190.0
2018-06-06 15:30:00,173.57,173.63,173.13,173.54,305088.0,133.6859,133.7322,133.347,133.6628,305088.0
2018-06-07 09:30:00,173.49,173.76,171.32,171.57,289779.0,134.169,134.3778,132.4908,132.6841,289779.0
2018-06-07 10:00:00,171.5,172.41,171.48,171.71,104947.0,132.63,133.3337,132.6145,132.7924,104947.0
2018-06-07 10:30:00,171.68,171.72,170.84,170.87,93818.0,132.7692,132.8001,132.1196,132.1428,93818.0
2018-06-07 11:00:00,170.88,171.83,170.8,171.65,78500.0,132.1505,132.8852,132.0886,132.746,78500.0
2018-06-07 11:30:00,171.68,172.03,171.55,171.72,46355.0,132.7692,133.0399,132.6687,132.8001,46355.0
2018-06-07 12:00:00,171.73,171.88,171.61,171.74,36900.0,132.8079,132.9239,132.7151,132.8156,36900.0
2018-06-07 12:30:00,171.69,171.82,171.37,171.55,35814.0,132.7769,132.8775,132.5295,132.6687,35814.0
2018-06-07 13:00:00,171.5,171.59,171.33,171.36,31118.0,132.63,132.6996,132.4985,132.5217,31118.0
2018-06-07 13:30:00,171.37,171.68,170.81,171.5,47054.0,132.5295,132.7692,132.0964,132.63,47054.0
2018-06-07 14:00:00,171.49,172.3,171.46,172.26,86843.0,132.6223,133.2487,132.5991,133.2177,86843.0
2018-06-07 14:30:00,172.2,172.53,172.0,172.46,77674.0,133.1713,133.4265,133.0167,133.3724,77674.0
2018-06-07 15:00:00,172.47,172.61,171.98,172.13,49952.0,133.3801,133.4884,133.0012,133.1172,49952.0
2018-06-07 15:30:00,172.13,172.34,171.73,171.73,211316.0,133.1172,133.2796,132.8079,132.8079,211316.0
2018-06-08 09:30:00,171.27,171.69,170.66,171.02,133957.0,132.4521,132.7769,131.9804,132.2588,133957.0
2018-06-08 10:00:00,171.03,171.18,170.5,170.87,82585.0,132.2665,132.3825,131.8566,132.1428,82585.0
2018-06-08 10:30:00,170.85,170.92,170.1,170.4,79248.0,132.1273,132.1815,131.5473,131.7793,79248.0
2018-06-08 11:00:00,170.41,170.43,169.69,169.84,78466.0,131.787,131.8025,131.2302,131.3462,78466.0
2018-06-08 11:30:00,170.03,170.42,169.87,170.27,73135.0,131.4932,131.7948,131.3694,131.6788,73135.0
2018-06-08 12:00:00,170.27,170.54,170.09,170.54,38908.0,131.6788,131.8876,131.5396,131.8876,38908.0
2018-06-08 12:30:00,170.59,170.76,170.33,170.58,27906.0,131.9262,132.0577,131.7252,131.9185,27906.0
2018-06-08 13:00:00,170.58,170.64,170.33,170.5,14433.0,131.9185,131.9649,131.7252,131.8566,14433.0
2018-06-08 13:30:00,170.52,170.61,170.25,170.43,45303.0,131.8721,131.9417,131.6633,131.8025,45303.0
2018-06-08 14:00:00,170.44,170.86,170.44,170.8,22111.0,131.8102,132.135,131.8102,132.0886,22111.0
2018-06-08 14:30:00,170.84,171.01,170.71,170.71,40641.0,132.1196,132.2511,132.019,132.019,40641.0
2018-06-08 15:00:00,170.73,170.82,170.52,170.61,39234.0,132.0345,132.1041,131.8721,131.9417,39234.0
2018-06-08 15:30:00,170.62,171.23,170.62,170.97,197536.0,131.9494,132.4212,131.9494,132.2201,197536.0
2018-06-11 09:30:00,171.25,171.43,169.88,170.11,102631.0,132.4367,132.5759,131.3772,131.555,102631.0
2018-06-11 10:00:00,170.09,170.76,169.64,170.7,75665.0,131.5396,132.0577,131.1916,132.0113,75665.0
2018-06-11 10:30:00,170.73,170.9,170.28,170.28,104192.0,132.0345,132.166,131.6865,131.6865,104192.0
2018-06-11 11:00:00,170.32,170.55,169.83,169.92,58859.0,131.7174,131.8953,131.3385,131.4081,58859.0
2018-06-11 11:30:00,169.95,170.38,169.93,170.23,55114.0,131.4313,131.7638,131.4158,131.6478,55114.0
2018-06-11 12:00:00,170.25,170.69,170.06,170.69,35059.0,131.6633,132.0036,131.5164,132.0036,35059.0
2018-06-11 12:30:00,170.63,170.83,170.37,170.76,32652.0,131.9572,132.1118,131.7561,132.0577,32652.0
2018-06-11 13:00:00,170.73,170.9,170.66,170.75,31875.0,132.0345,132.166,131.9804,132.05,31875.0
2018-06-11 13:30:00,170.72,171.01,170.68,171.01,27475.0,132.0268,132.2511,131.9958,132.2511,27475.0
2018-06-11 14:00:00,171.01,171.06,170.79,170.96,44746.0,132.2511,132.2897,132.0809,132.2124,44746.0
2018-06-11 14:30:00,170.93,171.1,170.72,170.72,46641.0,132.1892,132.3207,132.0268,132.0268,46641.0
2018-06-11 15:00:00,170.72,171.14,170.72,171.13,54230.0,132.0268,132.3516,132.0268,132.3439,54230.0
2018-06-11 15:30:00,171.14,171.37,170.57,170.62,208620.0,132.3516,132.5295,131.9108,131.9494,208620.0
2018-06-12 09:30:00,170.34,170.9,170.15,170.19,91880.0,131.7329,132.166,131.586,131.6169,91880.0
2018-06-12 10:00:00,170.25,170.31,169.04,169.11,78270.0,131.6633,131.7097,130.7275,130.7817,78270.0
2018-06-12 10:30:00,169.11,169.41,168.8,168.8,46350.0,130.7817,131.0137,130.5419,130.5419,46350.0
2018-06-12 11:00:00,168.84,169.07,168.66,169.01,46440.0,130.5729,130.7507,130.4337,130.7043,46440.0
2018-06-12 11:30:00,169.01,169.56,169.0,169.37,31258.0,130.7043,131.1297,130.6966,130.9828,31258.0
2018-06-12 12:00:00,169.34,169.44,169.1,169.22,21280.0,130.9596,131.0369,130.7739,130.8668,21280.0
2018-06-12 12:30:00,169.25,169.29,168.91,169.07,20152.0,130.89,130.9209,130.627,130.7507,20152.0
2018-06-12 13:00:00,169.1,169.24,168.94,168.99,20802.0,130.7739,130.8822,130.6502,130.6889,20802.0
2018-06-12 13:30:00,168.99,169.24,168.97,169.24,25305.0,130.6889,130.8822,130.6734,130.8822,25305.0
2018-06-12 14:00:00,169.22,169.28,168.74,168.79,40466.0,130.8668,130.9132,130.4955,130.5342,40466.0
2018-06-12 14:30:00,168.77,169.29,168.75,169.05,53181.0,130.5187,130.9209,130.5033,130.7353,53181.0
2018-06-12 15:00:00,169.06,169.93,169.06,169.88,77464.0,130.743,131.4158,130.743,131.3772,77464.0
2018-06-12 15:30:00,169.89,170.43,169.84,170.22,236556.0,131.3849,131.8025,131.3462,131.6401,236556.0
2018-06-13 09:30:00,170.28,170.57,169.12,169.95,169564.0,131.6865,131.9108,130.7894,131.4313,169564.0
2018-06-13 10:00:00,169.86,170.26,169.55,170.17,48954.0,131.3617,131.671,131.122,131.6014,48954.0
2018-06-13 10:30:00,170.12,170.3,169.76,169.79,54903.0,131.5628,131.702,131.2844,131.3076,54903.0
2018-06-13 11:00:00,169.81,170.26,169.67,170.06,61736.0,131.323,131.671,131.2148,131.5164,61736.0
2018-06-13 11:30:00,170.11,170.28,169.95,170.18,51533.0,131.555,131.6865,131.4313,131.6092,51533.0
2018-06-13 12:00:00,170.26,170.3,169.68,170.0,61361.0,131.671,131.702,131.2225,131.47,61361.0
2018-06-13 12:30:00,170.0,170.0,169.77,169.88,31427.0,131.47,131.47,131.2921,131.3772,31427.0
2018-06-13 13:00:00,169.88,169.96,169.82,169.95,32498.0,131.3772,131.439,131.3308,131.4313,32498.0
2018-06-13 13:30:00,169.93,170.52,169.93,170.4,35613.0,131.4158,131.8721,131.4158,131.7793,35613.0
2018-06-13 14:00:00,170.41,171.05,170.29,170.85,104732.0,131.787,132.282,131.6942,132.1273,104732.0
2018-06-13 14:30:00,170.81,171.67,170.77,170.86,83983.0,132.0964,132.7615,132.0654,132.135,83983.0
2018-06-13 15:00:00,170.84,171.05,170.62,170.63,69144.0,132.1196,132.282,131.9494,131.9572,69144.0
2018-06-13 15:30:00,170.59,170.66,170.28,170.49,193026.0,131.9262,131.9804,131.6865,131.8489,193026.0
2018-06-14 09:30:00,170.79,172.21,170.77,170.98,126968.0,132.0809,133.1791,132.0654,132.2279,126968.0
2018-06-14 10:00:00,171.0,171.14,170.43,170.64,57907.0,132.2433,132.3516,131.8025,131.9649,57907.0
2018-06-14 10:30:00,170.56,170.62,170.0,170.0,65559.0,131.903,131.9494,131.47,131.47,65559.0
2018-06-14 11:00:00,169.96,170.11,169.46,169.5,58329.0,131.439,131.555,131.0524,131.0833,58329.0
2018-06-14 11:30:00,169.55,169.62,168.87,168.87,71027.0,131.122,131.1761,130.5961,130.5961,71027.0
2018-06-14 12:00:00,168.87,168.97,168.22,168.26,100412.0,130.5961,130.6734,130.0934,130.1243,100412.0
2018-06-14 12:30:00,168.27,168.65,168.2,168.26,84711.0,130.1321,130.4259,130.0779,130.1243,84711.0
2018-06-14 13:00:00,168.26,169.0,168.17,168.9,58850.0,130.1243,130.6966,130.0547,130.6193,58850.0
2018-06-14 13:30:00,168.93,169.3,168.86,169.3,80035.0,130.6425,130.9286,130.5883,130.9286,80035.0
2018-06-14 14:00:00,169.31,169.41,168.63,168.89,81391.0,130.9364,131.0137,130.4105,130.6115,81391.0
2018-06-14 14:30:00,168.88,168.89,168.58,168.64,62262.0,130.6038,130.6115,130.3718,130.4182,62262.0
2018-06-14 15:00:00,168.63,169.05,168.43,168.91,82855.0,130.4105,130.7353,130.2558,130.627,82855.0
2018-06-14 15:30:00,168.91,169.11,168.76,168.87,237945.0,130.627,130.7817,130.511,130.5961,237945.0
2018-06-15 09:30:00,167.85,168.29,167.21,167.71,442936.0,129.8073,130.1475,129.3123,129.699,442936.0
2018-06-15 10:00:00,167.74,167.91,167.44,167.68,69645.0,129.7222,129.8537,129.4902,129.6758,69645.0
2018-06-15 10:30:00,167.67,168.44,167.4,168.26,52742.0,129.6681,130.2635,129.4592,130.1243,52742.0
2018-06-15 11:00:00,168.33,168.85,168.25,168.66,49106.0,130.1785,130.5806,130.1166,130.4337,49106.0
2018-06-15 11:30:00,168.63,169.0,168.44,168.79,41868.0,130.4105,130.6966,130.2635,130.5342,41868.0
2018-06-15 12:00:00,168.83,168.92,168.53,168.69,16741.0,130.5651,130.6347,130.3331,130.4569,16741.0
2018-06-15 12:30:00,168.74,169.13,168.64,169.12,31179.0,130.4955,130.7971,130.4182,130.7894,31179.0
2018-06-15 13:00:00,169.1,169.45,169.01,169.34,22842.0,130.7739,131.0446,130.7043,130.9596,22842.0
2018-06-15 13:30:00,169.3,169.58,169.27,169.43,39552.0,130.9286,131.1452,130.9054,131.0292,39552.0
2018-06-15 14:00:00,169.37,170.37,169.36,170.37,68448.0,130.9828,131.7561,130.975,131.7561,68448.0
2018-06-15 14:30:00,170.37,170.4,170.07,170.22,64723.0,131.7561,131.7793,131.5241,131.6401,64723.0
2018-06-15 15:00:00,170.18,170.18,169.8,170.11,48400.0,131.6092,131.6092,131.3153,131.555,48400.0
2018-06-15 15:30:00,170.04,170.04,169.42,169.81,160354.0,131.5009,131.5009,131.0214,131.323,160354.0
2018-06-18 09:30:00,169.0,169.17,168.38,168.95,47978.0,130.6966,130.8281,130.2171,130.6579,47978.0
2018-06-18 10:00:00,168.96,169.08,168.72,169.02,50022.0,130.6657,130.7585,130.4801,130.7121,50022.0
2018-06-18 10:30:00,169.03,169.54,168.96,169.35,61837.0,130.7198,131.1142,130.6657,130.9673,61837.0
2018-06-18 11:00:00,169.35,169.63,169.08,169.61,52491.0,130.9673,131.1838,130.7585,131.1684,52491.0
2018-06-18 11:30:00,169.62,169.72,169.16,169.22,38412.0,131.1761,131.2534,130.8203,130.8668,38412.0
2018-06-18 12:00:00,169.18,169.35,169.13,169.18,33935.0,130.8358,130.9673,130.7971,130.8358,33935.0
2018-06-18 12:30:00,169.21,169.25,168.94,169.15,19412.0,130.859,130.89,130.6502,130.8126,19412.0
2018-06-18 13:00:00,169.15,169.4,169.14,169.33,17923.0,130.8126,131.006,130.8049,130.9518,17923.0
2018-06-18 13:30:00,169.38,169.38,169.11,169.2,24058.0,130.9905,130.9905,130.7817,130.8513,24058.0
2018-06-18 14:00:00,169.2,169.38,169.09,169.24,19838.0,130.8513,130.9905,130.7662,130.8822,19838.0
2018-06-18 14:30:00,169.28,169.32,168.9,168.94,34317.0,130.9132,130.9441,130.6193,130.6502,34317.0
2018-06-18 15:00:00,168.88,168.97,168.66,168.82,49581.0,130.6038,130.6734,130.4337,130.5574,49581.0
2018-06-18 15:30:00,168.86,169.27,168.77,169.25,161737.0,130.5883,130.9054,130.5187,130.89,161737.0
2018-06-19 09:30:00,167.85,167.85,166.69,166.88,135429.0,129.8073,129.8073,128.9102,129.0571,135429.0
2018-06-19 10:00:00,166.85,167.4,166.66,167.12,80225.0,129.0339,129.4592,128.887,129.2427,80225.0
2018-06-19 10:30:00,167.09,167.85,166.96,167.66,104880.0,129.2195,129.8073,129.119,129.6603,104880.0
2018-06-19 11:00:00,167.66,168.29,167.6,168.06,93748.0,129.6603,130.1475,129.6139,129.9697,93748.0
2018-06-19 11:30:00,168.03,168.72,168.03,168.29,83508.0,129.9465,130.4801,129.9465,130.1475,83508.0
2018-06-19 12:00:00,168.3,168.3,167.63,167.84,113936.0,130.1553,130.1553,129.6371,129.7995,113936.0
2018-06-19 12:30:00,167.81,167.85,167.1,167.27,38356.0,129.7763,129.8073,129.2272,129.3587,38356.0
2018-06-19 13:00:00,167.28,167.32,166.7,166.78,47492.0,129.3664,129.3974,128.9179,128.9798,47492.0
2018-06-19 13:30:00,166.74,167.22,166.56,167.05,74868.0,128.9488,129.32,128.8096,129.1886,74868.0
2018-06-19 14:00:00,167.05,167.61,167.05,167.32,78544.0,129.1886,129.6217,129.1886,129.3974,78544.0
2018-06-19 14:30:00,167.35,167.8,167.2,167.67,72010.0,129.4206,129.7686,129.3046,129.6681,72010.0
2018-06-19 15:00:00,167.7,167.81,166.78,166.83,111418.0,129.6913,129.7763,128.9798,129.0184,111418.0
2018-06-19 15:30:00,166.83,166.98,166.4,166.96,335615.0,129.0184,129.1344,128.6859,129.119,335615.0
2018-06-20 09:30:00,167.74,168.86,167.26,168.84,147198.0,129.7222,130.5883,129.351,130.5729,147198.0
2018-06-20 10:00:00,168.78,168.87,167.62,167.77,83955.0,130.5265,130.5961,129.6294,129.7454,83955.0
2018-06-20 10:30:00,167.85,168.14,167.6,167.82,69917.0,129.8073,130.0315,129.6139,129.7841,69917.0
2018-06-20 11:00:00,167.81,168.22,167.36,167.9,71502.0,129.7763,130.0934,129.4283,129.8459,71502.0
2018-06-20 11:30:00,167.89,168.21,167.85,168.21,25752.0,129.8382,130.0857,129.8073,130.0857,25752.0
2018-06-20 12:00:00,168.19,168.28,167.72,167.81,30040.0,130.0702,130.1398,129.7067,129.7763,30040.0
2018-06-20 12:30:00,167.83,168.0,167.77,167.97,40129.0,129.7918,129.9233,129.7454,129.9001,40129.0
2018-06-20 13:00:00,167.94,167.97,167.48,167.49,29963.0,129.8769,129.9001,129.5211,129.5289,29963.0
2018-06-20 13:30:00,167.5,167.82,167.3,167.78,34723.0,129.5366,129.7841,129.3819,129.7531,34723.0
2018-06-20 14:00:00,167.76,168.13,167.61,168.11,36778.0,129.7377,130.0238,129.6217,130.0083,36778.0
2018-06-20 14:30:00,168.08,168.12,167.66,167.75,33258.0,129.9851,130.0161,129.6603,129.7299,33258.0
2018-06-20 15:00:00,167.71,167.73,167.5,167.63,31669.0,129.699,129.7145,129.5366,129.6371,31669.0
2018-06-20 15:30:00,167.67,167.71,167.09,167.27,116542.0,129.6681,129.699,129.2195,129.3587,116542.0
2018-06-21 09:30:00,167.03,167.18,166.16,166.25,41812.0,129.1731,129.2891,128.5003,128.5699,41812.0
2018-06-21 10:00:00,166.34,166.48,165.12,165.48,68682.0,128.6395,128.7478,127.696,127.9744,68682.0
2018-06-21 10:30:00,165.55,166.21,165.5,166.21,39949.0,128.0285,128.539,127.9899,128.539,39949.0
2018-06-21 11:00:00,166.17,167.16,165.93,167.08,74663.0,128.508,129.2736,128.3224,129.2118,74663.0
2018-06-21 11:30:00,167.05,167.33,166.78,166.84,55879.0,129.1886,129.4051,128.9798,129.0262,55879.0
2018-06-21 12:00:00,166.84,167.55,166.58,167.43,41808.0,129.0262,129.5753,128.8251,129.4824,41808.0
2018-06-21 12:30:00,167.46,168.05,167.4,167.9,77937.0,129.5056,129.9619,129.4592,129.8459,77937.0
2018-06-21 13:00:00,167.82,168.65,167.73,168.34,54750.0,129.7841,130.4259,129.7145,130.1862,54750.0
2018-06-21 13:30:00,168.33,168.61,168.17,168.36,48422.0,130.1785,130.395,130.0547,130.2017,48422.0
2018-06-21 14:00:00,168.36,168.59,168.17,168.56,56626.0,130.2017,130.3795,130.0547,130.3563,56626.0
2018-06-21 14:30:00,168.57,168.67,168.34,168.45,45631.0,130.3641,130.4414,130.1862,130.2713,45631.0
2018-06-21 15:00:00,168.45,168.77,167.94,168.36,78934.0,130.2713,130.5187,129.8769,130.2017,78934.0
2018-06-21 15:30:00,168.39,168.56,168.15,168.22,210568.0,130.2249,130.3563,130.0393,130.0934,210568.0
2018-06-22 09:30:00,168.84,169.97,168.74,168.97,73667.0,130.5729,131.4468,130.4955,130.6734,73667.0
2018-06-22 10:00:00,169.07,169.18,168.25,168.47,58853.0,130.7507,130.8358,130.1166,130.2867,58853.0
2018-06-22 10:30:00,168.53,168.73,168.13,168.35,29166.0,130.3331,130.4878,130.0238,130.1939,29166.0
2018-06-22 11:00:00,168.35,168.48,167.78,168.0,32771.0,130.1939,130.2945,129.7531,129.9233,32771.0
2018-06-22 11:30:00,168.06,168.32,167.94,168.06,34479.0,129.9697,130.1707,129.8769,129.9697,34479.0
2018-06-22 12:00:00,168.07,168.41,168.07,168.23,18337.0,129.9774,130.2403,129.9774,130.1011,18337.0
2018-06-22 12:30:00,168.3,168.56,168.12,168.55,22218.0,130.1553,130.3563,130.0161,130.3486,22218.0
2018-06-22 13:00:00,168.58,168.62,168.13,168.3,24034.0,130.3718,130.4027,130.0238,130.1553,24034.0
2018-06-22 13:30:00,168.35,168.43,168.17,168.38,32207.0,130.1939,130.2558,130.0547,130.2171,32207.0
2018-06-22 14:00:00,168.46,168.47,167.82,167.83,33567.0,130.279,130.2867,129.7841,129.7918,33567.0
2018-06-22 14:30:00,167.84,168.32,167.84,168.29,24779.0,129.7995,130.1707,129.7995,130.1475,24779.0
2018-06-22 15:00:00,168.32,168.33,168.05,168.25,53536.0,130.1707,130.1785,129.9619,130.1166,53536.0
2018-06-22 15:30:00,168.2,169.28,168.17,168.42,326851.0,130.0779,130.9132,130.0547,130.2481,326851.0
2018-06-25 09:30:00,168.2,168.2,167.0,167.05,85230.0,130.0779,130.0779,129.1499,129.1886,85230.0
2018-06-25 10:00:00,167.01,167.24,166.61,167.11,65286.0,129.1576,129.3355,128.8483,129.235,65286.0
2018-06-25 10:30:00,167.15,167.65,167.0,167.11,66415.0,129.2659,129.6526,129.1499,129.235,66415.0
2018-06-25 11:00:00,167.12,167.22,166.1,166.1,60858.0,129.2427,129.32,128.4539,128.4539,60858.0
2018-06-25 11:30:00,166.12,166.63,165.95,166.27,54687.0,128.4694,128.8638,128.3379,128.5854,54687.0
2018-06-25 12:00:00,166.31,166.34,165.24,165.83,86011.0,128.6163,128.6395,127.7888,128.2451,86011.0
2018-06-25 12:30:00,165.83,166.38,165.76,166.25,23246.0,128.2451,128.6704,128.191,128.5699,23246.0
2018-06-25 13:00:00,166.23,166.24,165.93,166.03,36083.0,128.5544,128.5622,128.3224,128.3998,36083.0
2018-06-25 13:30:00,166.07,166.69,166.07,166.57,19532.0,128.4307,128.9102,128.4307,128.8174,19532.0
2018-06-25 14:00:00,166.6,166.63,166.02,166.12,30874.0,128.8406,128.8638,128.392,128.4694,30874.0
2018-06-25 14:30:00,166.09,166.11,165.15,165.51,83188.0,128.4462,128.4616,127.7192,127.9976,83188.0
2018-06-25 15:00:00,165.49,165.69,165.22,165.52,45473.0,127.9821,128.1368,127.7733,128.0053,45473.0
2018-06-25 15:30:00,165.54,166.88,165.31,166.49,165401.0,128.0208,129.0571,127.8429,128.7555,165401.0
2018-06-26 09:30:00,166.86,167.7,166.5,167.7,134762.0,129.0416,129.6913,128.7632,129.6913,134762.0
2018-06-26 10:00:00,167.74,168.55,167.69,168.22,113590.0,129.7222,130.3486,129.6835,130.0934,113590.0
2018-06-26 10:30:00,168.24,168.41,167.21,167.24,104340.0,130.1089,130.2403,129.3123,129.3355,104340.0
2018-06-26 11:00:00,167.2,168.19,167.15,167.89,98371.0,129.3046,130.0702,129.2659,129.8382,98371.0
2018-06-26 11:30:00,167.94,168.26,167.83,168.04,51392.0,129.8769,130.1243,129.7918,129.9542,51392.0
2018-06-26 12:00:00,168.01,168.3,167.58,167.65,49836.0,129.931,130.1553,129.5985,129.6526,49836.0
2018-06-26 12:30:00,167.64,167.9,166.78,166.9,43390.0,129.6449,129.8459,128.9798,129.0726,43390.0
2018-06-26 13:00:00,166.85,166.95,166.58,166.77,36112.0,129.0339,129.1112,128.8251,128.972,36112.0
2018-06-26 13:30:00,166.76,166.96,166.51,166.61,34483.0,128.9643,129.119,128.771,128.8483,34483.0
2018-06-26 14:00:00,166.57,166.68,166.36,166.61,40023.0,128.8174,128.9024,128.655,128.8483,40023.0
2018-06-26 14:30:00,166.56,166.68,166.36,166.46,43870.0,128.8096,128.9024,128.655,128.7323,43870.0
2018-06-26 15:00:00,166.41,166.48,165.89,165.92,63831.0,128.6936,128.7478,128.2915,128.3147,63831.0
2018-06-26 15:30:00,165.94,166.17,165.2,165.68,218520.0,128.3302,128.508,127.7579,128.1291,218520.0
2018-06-27 09:30:00,164.19,165.68,162.5,165.64,140162.0,126.9768,128.1291,125.6698,128.0981,140162.0
2018-06-27 10:00:00,165.67,166.06,165.25,165.88,76484.0,128.1213,128.423,127.7965,128.2838,76484.0
2018-06-27 10:30:00,165.89,166.44,165.81,166.24,54354.0,128.2915,128.7168,128.2296,128.5622,54354.0
2018-06-27 11:00:00,166.24,166.37,165.71,165.85,69763.0,128.5622,128.6627,128.1523,128.2606,69763.0
2018-06-27 11:30:00,165.81,166.23,165.71,165.98,37665.0,128.2296,128.5544,128.1523,128.3611,37665.0
2018-06-27 12:00:00,165.93,166.3,165.87,166.0,34846.0,128.3224,128.6086,128.276,128.3766,34846.0
2018-06-27 12:30:00,165.95,166.01,165.09,165.17,48959.0,128.3379,128.3843,127.6728,127.7347,48959.0
2018-06-27 13:00:00,165.17,165.26,164.33,164.47,48586.0,127.7347,127.8043,127.0851,127.1933,48586.0
2018-06-27 13:30:00,164.44,164.59,164.05,164.12,31004.0,127.1701,127.2861,126.8685,126.9227,31004.0
2018-06-27 14:00:00,164.08,164.21,163.42,163.63,53733.0,126.8917,126.9923,126.3813,126.5437,53733.0
2018-06-27 14:30:00,163.51,164.24,163.38,163.47,36354.0,126.4509,127.0155,126.3504,126.42,36354.0
2018-06-27 15:00:00,163.42,163.85,163.01,163.84,70218.0,126.3813,126.7138,126.0642,126.7061,70218.0
2018-06-27 15:30:00,163.77,164.21,163.2,163.2,216988.0,126.652,126.9923,126.2112,126.2112,216988.0
2018-06-28 09:30:00,163.62,165.0,162.84,163.11,93380.0,126.536,127.6032,125.9328,126.1416,93380.0
2018-06-28 10:00:00,163.08,163.48,162.49,162.74,53002.0,126.1184,126.4277,125.6621,125.8554,53002.0
2018-06-28 10:30:00,162.71,163.62,162.38,163.54,74478.0,125.8322,126.536,125.577,126.4741,74478.0
2018-06-28 11:00:00,163.61,164.08,163.22,163.95,48454.0,126.5282,126.8917,126.2266,126.7912,48454.0
2018-06-28 11:30:00,163.94,164.26,163.57,163.8,45068.0,126.7834,127.0309,126.4973,126.6752,45068.0
2018-06-28 12:00:00,163.98,163.98,163.18,163.52,36111.0,126.8144,126.8144,126.1957,126.4586,36111.0
2018-06-28 12:30:00,163.47,163.74,163.27,163.68,33418.0,126.42,126.6288,126.2653,126.5824,33418.0
2018-06-28 13:00:00,163.67,163.95,163.57,163.78,32517.0,126.5746,126.7912,126.4973,126.6597,32517.0
2018-06-28 13:30:00,163.81,164.03,163.73,164.02,26530.0,126.6829,126.8531,126.621,126.8453,26530.0
2018-06-28 14:00:00,164.05,164.26,163.87,164.19,43092.0,126.8685,127.0309,126.7293,126.9768,43092.0
2018-06-28 14:30:00,164.22,164.3,163.91,164.22,37741.0,127.0,127.0619,126.7602,127.0,37741.0
2018-06-28 15:00:00,164.25,164.52,164.1,164.19,50152.0,127.0232,127.232,126.9072,126.9768,50152.0
2018-06-28 15:30:00,164.22,164.25,163.56,163.86,127407.0,127.0,127.0232,126.4896,126.7216,127407.0
2018-06-29 09:30:00,164.67,165.26,164.3,164.56,78088.0,127.348,127.8043,127.0619,127.2629,78088.0
2018-06-29 10:00:00,164.51,164.82,164.04,164.2,56212.0,127.2243,127.464,126.8608,126.9845,56212.0
2018-06-29 10:30:00,164.14,165.23,164.14,165.22,47618.0,126.9381,127.7811,126.9381,127.7733,47618.0
2018-06-29 11:00:00,165.25,165.45,164.83,165.45,60101.0,127.7965,127.9512,127.4717,127.9512,60101.0
2018-06-29 11:30:00,165.4,165.52,164.9,165.09,42549.0,127.9125,128.0053,127.5259,127.6728,42549.0
2018-06-29 12:00:00,165.11,165.93,165.09,165.58,101146.0,127.6883,128.3224,127.6728,128.0517,101146.0
2018-06-29 12:30:00,165.58,165.74,165.28,165.55,52421.0,128.0517,128.1755,127.8197,128.0285,52421.0
2018-06-29 13:00:00,165.58,165.75,165.26,165.31,46644.0,128.0517,128.1832,127.8043,127.8429,46644.0
2018-06-29 13:30:00,165.33,165.54,164.93,164.94,39898.0,127.8584,128.0208,127.5491,127.5568,39898.0
2018-06-29 14:00:00,164.91,164.91,164.7,164.78,25990.0,127.5336,127.5336,127.3712,127.4331,25990.0
2018-06-29 14:30:00,164.74,164.87,164.52,164.75,32865.0,127.4021,127.5027,127.232,127.4099,32865.0
2018-06-29 15:00:00,164.79,165.09,164.56,164.72,54075.0,127.4408,127.6728,127.2629,127.3867,54075.0
2018-06-29 15:30:00,164.7,164.7,163.85,163.91,320176.0,127.3712,127.3712,126.7138,126.7602,320176.0
2018-07-02 09:30:00,163.48,163.91,162.98,163.35,83072.0,126.4277,126.7602,126.041,126.3272,83072.0
2018-07-02 10:00:00,163.29,163.64,163.14,163.52,58947.0,126.2808,126.5514,126.1648,126.4586,58947.0
2018-07-02 10:30:00,163.57,163.93,163.37,163.6,29943.0,126.4973,126.7757,126.3426,126.5205,29943.0
2018-07-02 11:00:00,163.59,164.01,163.24,163.32,48390.0,126.5128,126.8376,126.2421,126.304,48390.0
2018-07-02 11:30:00,163.32,163.49,163.2,163.21,26183.0,126.304,126.4354,126.2112,126.2189,26183.0
2018-07-02 12:00:00,163.18,163.69,163.1,163.69,23419.0,126.1957,126.5901,126.1338,126.5901,23419.0
2018-07-02 12:30:00,163.63,163.85,163.59,163.81,16721.0,126.5437,126.7138,126.5128,126.6829,16721.0
2018-07-02 13:00:00,163.78,163.95,163.41,163.41,22747.0,126.6597,126.7912,126.3736,126.3736,22747.0
2018-07-02 13:30:00,163.4,164.0,163.38,163.69,32384.0,126.3658,126.8298,126.3504,126.5901,32384.0
2018-07-02 14:00:00,163.72,163.96,163.66,163.9,20922.0,126.6133,126.7989,126.5669,126.7525,20922.0
2018-07-02 14:30:00,163.93,163.96,163.36,163.44,21262.0,126.7757,126.7989,126.3349,126.3968,21262.0
2018-07-02 15:00:00,163.44,163.84,163.33,163.79,33367.0,126.3968,126.7061,126.3117,126.6674,33367.0
2018-07-02 15:30:00,163.77,164.06,163.44,164.04,127297.0,126.652,126.8763,126.3968,126.8608,127297.0
2018-07-03 09:30:00,164.59,165.65,163.65,163.79,42021.0,127.2861,128.1059,126.5592,126.6674,42021.0
2018-07-03 10:00:00,163.79,164.07,163.0,163.37,30619.0,126.6674,126.884,126.0565,126.3426,30619.0
2018-07-03 10:30:00,163.27,163.65,163.09,163.48,36202.0,126.2653,126.5592,126.1261,126.4277,36202.0
2018-07-03 11:00:00,163.55,163.57,162.34,162.44,24452.0,126.4818,126.4973,125.5461,125.6234,24452.0
2018-07-03 11:30:00,162.44,162.64,161.68,161.88,26646.0,125.6234,125.7781,125.0357,125.1903,26646.0
2018-07-03 12:00:00,161.97,162.11,161.6,161.64,31573.0,125.2599,125.3682,124.9738,125.0047,31573.0
2018-07-03 12:30:00,161.65,161.71,160.76,161.14,103071.0,125.0125,125.0589,124.3242,124.6181,103071.0
2018-07-05 09:30:00,161.44,161.88,159.7,160.37,130823.0,124.8501,125.1903,123.5044,124.0226,130823.0
2018-07-05 10:00:00,160.32,161.0,160.31,160.55,45776.0,123.9839,124.5098,123.9762,124.1618,45776.0
2018-07-05 10:30:00,160.52,160.91,160.3,160.36,16686.0,124.1386,124.4402,123.9684,124.0148,16686.0
2018-07-05 11:00:00,160.33,160.76,160.25,160.5,47274.0,123.9916,124.3242,123.9298,124.1231,47274.0
2018-07-05 11:30:00,160.54,161.33,160.54,160.86,27419.0,124.154,124.765,124.154,124.4015,27419.0
2018-07-05 12:00:00,160.86,161.24,160.55,160.55,20848.0,124.4015,124.6954,124.1618,124.1618,20848.0
2018-07-05 12:30:00,160.58,160.68,160.25,160.53,16894.0,124.185,124.2623,123.9298,124.1463,16894.0
2018-07-05 13:00:00,160.52,160.74,160.22,160.27,30045.0,124.1386,124.3087,123.9066,123.9452,30045.0
2018-07-05 13:30:00,160.3,160.3,160.06,160.09,17454.0,123.9684,123.9684,123.7828,123.806,17454.0
2018-07-05 14:00:00,160.12,160.32,159.36,159.44,67570.0,123.8292,123.9839,123.2415,123.3034,67570.0
2018-07-05 14:30:00,159.44,160.0,159.43,159.91,27519.0,123.3034,123.7364,123.2956,123.6668,27519.0
2018-07-05 15:00:00,159.9,160.11,159.86,159.92,28851.0,123.6591,123.8215,123.6282,123.6746,28851.0
2018-07-05 15:30:00,159.88,160.45,159.81,160.3,89728.0,123.6436,124.0844,123.5895,123.9684,89728.0
2018-07-06 09:30:00,160.08,160.61,159.7,160.25,96961.0,123.7983,124.2082,123.5044,123.9298,96961.0
2018-07-06 10:00:00,160.31,160.37,159.51,159.78,87174.0,123.9762,124.0226,123.3575,123.5663,87174.0
2018-07-06 10:30:00,159.81,160.25,159.57,160.24,129546.0,123.5895,123.9298,123.4039,123.922,129546.0
2018-07-06 11:00:00,160.22,161.19,160.22,160.97,105974.0,123.9066,124.6567,123.9066,124.4866,105974.0
2018-07-06 11:30:00,160.99,161.53,160.83,161.05,54219.0,124.5021,124.9197,124.3783,124.5485,54219.0
2018-07-06 12:00:00,161.06,161.48,161.02,161.27,62150.0,124.5562,124.881,124.5253,124.7186,62150.0
2018-07-06 12:30:00,161.34,161.34,160.71,160.71,37911.0,124.7727,124.7727,124.2855,124.2855,37911.0
2018-07-06 13:00:00,160.71,161.08,160.43,160.47,57956.0,124.2855,124.5717,124.069,124.0999,57956.0
2018-07-06 13:30:00,160.45,160.51,160.08,160.19,55434.0,124.0844,124.1308,123.7983,123.8834,55434.0
2018-07-06 14:00:00,160.17,160.47,159.59,160.15,80406.0,123.8679,124.0999,123.4194,123.8524,80406.0
2018-07-06 14:30:00,160.12,160.5,159.82,160.5,46578.0,123.8292,124.1231,123.5972,124.1231,46578.0
2018-07-06 15:00:00,160.53,160.66,160.4,160.65,63994.0,124.1463,124.2469,124.0458,124.2391,63994.0
2018-07-06 15:30:00,160.64,160.72,160.01,160.45,174144.0,124.2314,124.2933,123.7442,124.0844,174144.0
2018-07-09 09:30:00,161.32,162.57,161.0,162.33,162557.0,124.7573,125.724,124.5098,125.5384,162557.0
2018-07-09 10:00:00,162.28,162.33,161.9,162.11,51923.0,125.4997,125.5384,125.2058,125.3682,51923.0
2018-07-09 10:30:00,162.08,162.41,161.59,162.41,67740.0,125.345,125.6002,124.9661,125.6002,67740.0
2018-07-09 11:00:00,162.39,162.7,162.27,162.47,33667.0,125.5848,125.8245,125.4919,125.6466,33667.0
2018-07-09 11:30:00,162.5,163.05,162.4,163.05,53066.0,125.6698,126.0952,125.5925,126.0952,53066.0
2018-07-09 12:00:00,162.99,163.19,162.71,163.17,39470.0,126.0488,126.2034,125.8322,126.188,39470.0
2018-07-09 12:30:00,163.16,163.19,162.73,162.97,37585.0,126.1802,126.2034,125.8477,126.0333,37585.0
2018-07-09 13:00:00,162.93,163.04,162.55,163.0,52166.0,126.0024,126.0874,125.7085,126.0565,52166.0
2018-07-09 13:30:00,162.98,163.02,162.7,162.83,30694.0,126.041,126.072,125.8245,125.925,30694.0
2018-07-09 14:00:00,162.89,163.61,162.73,163.55,69247.0,125.9714,126.5282,125.8477,126.4818,69247.0
2018-07-09 14:30:00,163.54,163.8,163.46,163.59,29685.0,126.4741,126.6752,126.4122,126.5128,29685.0
2018-07-09 15:00:00,163.58,163.66,163.2,163.34,49005.0,126.505,126.5669,126.2112,126.3194,49005.0
2018-07-09 15:30:00,163.34,163.58,163.11,163.54,209029.0,126.3194,126.505,126.1416,126.4741,209029.0
2018-07-10 09:30:00,163.64,164.46,162.55,163.75,132657.0,126.5514,127.1856,125.7085,126.6365,132657.0
2018-07-10 10:00:00,163.67,163.72,163.24,163.35,73434.0,126.5746,126.6133,126.2421,126.3272,73434.0
2018-07-10 10:30:00,163.34,164.19,163.3,164.13,41497.0,126.3194,126.9768,126.2885,126.9304,41497.0
2018-07-10 11:00:00,164.14,164.89,164.1,164.21,92439.0,126.9381,127.5181,126.9072,126.9923,92439.0
2018-07-10 11:30:00,164.25,164.6,164.08,164.29,53514.0,127.0232,127.2939,126.8917,127.0541,53514.0
2018-07-10 12:00:00,164.33,164.62,164.27,164.46,30024.0,127.0851,127.3093,127.0387,127.1856,30024.0
2018-07-10 12:30:00,164.51,164.68,163.98,164.04,51711.0,127.2243,127.3557,126.8144,126.8608,51711.0
2018-07-10 13:00:00,164.05,164.53,164.05,164.38,61081.0,126.8685,127.2397,126.8685,127.1237,61081.0
2018-07-10 13:30:00,164.4,164.4,163.99,164.08,42694.0,127.1392,127.1392,126.8221,126.8917,42694.0
2018-07-10 14:00:00,164.03,164.1,163.91,164.0,53842.0,126.8531,126.9072,126.7602,126.8298,53842.0
2018-07-10 14:30:00,164.01,164.3,164.0,164.24,54017.0,126.8376,127.0619,126.8298,127.0155,54017.0
2018-07-10 15:00:00,164.24,164.28,164.06,164.21,61044.0,127.0155,127.0464,126.8763,126.9923,61044.0
2018-07-10 15:30:00,164.2,164.41,164.14,164.18,185710.0,126.9845,127.1469,126.9381,126.9691,185710.0
2018-07-11 09:30:00,162.87,164.29,162.17,163.56,84275.0,125.956,127.0541,125.4146,126.4896,84275.0
2018-07-11 10:00:00,163.56,164.95,163.56,164.8,63997.0,126.4896,127.5645,126.4896,127.4485,63997.0
2018-07-11 10:30:00,164.8,165.56,164.75,165.33,82643.0,127.4485,128.0363,127.4099,127.8584,82643.0
2018-07-11 11:00:00,165.46,165.71,165.09,165.28,75501.0,127.9589,128.1523,127.6728,127.8197,75501.0
2018-07-11 11:30:00,165.22,165.6,165.06,165.55,51339.0,127.7733,128.0672,127.6496,128.0285,51339.0
2018-07-11 12:00:00,165.53,165.67,165.41,165.54,54549.0,128.0131,128.1213,127.9203,128.0208,54549.0
2018-07-11 12:30:00,165.55,165.75,165.25,165.32,26384.0,128.0285,128.1832,127.7965,127.8507,26384.0
2018-07-11 13:00:00,165.35,165.6,165.22,165.59,67218.0,127.8739,128.0672,127.7733,128.0595,67218.0
2018-07-11 13:30:00,165.56,165.6,164.85,164.9,29273.0,128.0363,128.0672,127.4872,127.5259,29273.0
2018-07-11 14:00:00,164.92,165.27,164.6,165.19,31418.0,127.5413,127.812,127.2939,127.7501,31418.0
2018-07-11 14:30:00,165.23,165.48,165.23,165.41,63743.0,127.7811,127.9744,127.7811,127.9203,63743.0
2018-07-11 15:00:00,165.39,165.63,165.21,165.33,93691.0,127.9048,128.0904,127.7656,127.8584,93691.0
2018-07-11 15:30:00,165.36,165.79,165.35,165.44,239435.0,127.8816,128.2142,127.8739,127.9435,239435.0
2018-07-12 09:30:00,166.44,167.4,165.94,166.28,113723.0,128.7168,129.4592,128.3302,128.5931,113723.0
2018-07-12 10:00:00,166.28,166.67,166.12,166.31,49110.0,128.5931,128.8947,128.4694,128.6163,49110.0
2018-07-12 10:30:00,166.28,166.31,165.43,165.45,61827.0,128.5931,128.6163,127.9357,127.9512,61827.0
2018-07-12 11:00:00,165.43,165.47,164.98,165.12,58426.0,127.9357,127.9667,127.5877,127.696,58426.0
2018-07-12 11:30:00,165.17,165.9,165.06,165.9,87128.0,127.7347,128.2992,127.6496,128.2992,87128.0
2018-07-12 12:00:00,165.93,166.26,165.77,166.25,31848.0,128.3224,128.5776,128.1987,128.5699,31848.0
2018-07-12 12:30:00,166.22,166.73,166.03,166.65,38315.0,128.5467,128.9411,128.3998,128.8792,38315.0
2018-07-12 13:00:00,166.65,166.98,166.57,166.95,57434.0,128.8792,129.1344,128.8174,129.1112,57434.0
2018-07-12 13:30:00,166.93,167.0,166.78,166.87,52530.0,129.0958,129.1499,128.9798,129.0494,52530.0
2018-07-12 14:00:00,166.84,166.99,166.55,166.68,41482.0,129.0262,129.1422,128.8019,128.9024,41482.0
2018-07-12 14:30:00,166.7,166.81,166.51,166.58,77150.0,128.9179,129.003,128.771,128.8251,77150.0
2018-07-12 15:00:00,166.58,166.75,166.38,166.61,82633.0,128.8251,128.9566,128.6704,128.8483,82633.0
2018-07-12 15:30:00,166.58,166.78,166.52,166.67,152082.0,128.8251,128.9798,128.7787,128.8947,152082.0
2018-07-13 09:30:00,166.96,167.12,165.13,165.62,60828.0,129.119,129.2427,127.7037,128.0827,60828.0
2018-07-13 10:00:00,165.92,166.27,165.56,166.0,74735.0,128.3147,128.5854,128.0363,128.3766,74735.0
2018-07-13 10:30:00,165.98,166.77,165.84,166.77,34958.0,128.3611,128.972,128.2528,128.972,34958.0
2018-07-13 11:00:00,166.82,167.18,166.68,166.87,50922.0,129.0107,129.2891,128.9024,129.0494,50922.0
2018-07-13 11:30:00,166.88,166.91,166.5,166.7,20608.0,129.0571,129.0803,128.7632,128.9179,20608.0
2018-07-13 12:00:00,166.74,167.09,166.55,167.03,39652.0,128.9488,129.2195,128.8019,129.1731,39652.0
2018-07-13 12:30:00,167.04,167.12,166.92,167.0,33610.0,129.1808,129.2427,129.088,129.1499,33610.0
2018-07-13 13:00:00,167.05,167.15,166.85,167.09,100508.0,129.1886,129.2659,129.0339,129.2195,100508.0
2018-07-13 13:30:00,167.01,167.02,166.73,166.85,95005.0,129.1576,129.1654,128.9411,129.0339,95005.0
2018-07-13 14:00:00,166.85,166.9,166.48,166.58,39134.0,129.0339,129.0726,128.7478,128.8251,39134.0
2018-07-13 14:30:00,166.54,166.63,166.44,166.56,22582.0,128.7942,128.8638,128.7168,128.8096,22582.0
2018-07-13 15:00:00,166.59,166.85,166.58,166.77,45988.0,128.8328,129.0339,128.8251,128.972,45988.0
2018-07-13 15:30:00,166.76,167.04,166.71,166.89,122142.0,128.9643,129.1808,128.9256,129.0648,122142.0
2018-07-16 09:30:00,166.83,167.84,166.15,167.81,53845.0,129.0184,129.7995,128.4926,129.7763,53845.0
2018-07-16 10:00:00,167.75,168.37,167.75,168.17,32420.0,129.7299,130.2094,129.7299,130.0547,32420.0
2018-07-16 10:30:00,168.2,168.38,167.57,167.76,14117.0,130.0779,130.2171,129.5907,129.7377,14117.0
2018-07-16 11:00:00,167.75,168.25,167.68,168.21,27039.0,129.7299,130.1166,129.6758,130.0857,27039.0
2018-07-16 11:30:00,168.18,168.35,168.1,168.22,15034.0,130.0625,130.1939,130.0006,130.0934,15034.0
2018-07-16 12:00:00,168.19,168.22,167.92,168.22,17621.0,130.0702,130.0934,129.8614,130.0934,17621.0
2018-07-16 12:30:00,168.22,168.37,168.06,168.15,16443.0,130.0934,130.2094,129.9697,130.0393,16443.0
2018-07-16 13:00:00,168.14,168.25,168.0,168.19,16771.0,130.0315,130.1166,129.9233,130.0702,16771.0
2018-07-16 13:30:00,168.17,168.47,168.13,168.27,25647.0,130.0547,130.2867,130.0238,130.1321,25647.0
2018-07-16 14:00:00,168.23,168.31,167.9,168.02,28612.0,130.1011,130.163,129.8459,129.9387,28612.0
2018-07-16 14:30:00,168.01,168.14,167.9,168.04,25619.0,129.931,130.0315,129.8459,129.9542,25619.0
2018-07-16 15:00:00,168.0,168.19,167.9,168.03,43956.0,129.9233,130.0702,129.8459,129.9465,43956.0
2018-07-16 15:30:00,168.03,168.33,167.99,168.23,101918.0,129.9465,130.1785,129.9155,130.1011,101918.0
2018-07-17 09:30:00,168.22,168.6,167.32,167.66,43555.0,130.0934,130.3873,129.3974,129.6603,43555.0
2018-07-17 10:00:00,167.77,168.19,167.69,168.03,37754.0,129.7454,130.0702,129.6835,129.9465,37754.0
2018-07-17 10:30:00,168.02,168.19,167.76,168.03,37884.0,129.9387,130.0702,129.7377,129.9465,37884.0
2018-07-17 11:00:00,168.03,168.25,167.92,168.14,34507.0,129.9465,130.1166,129.8614,130.0315,34507.0
2018-07-17 11:30:00,168.11,168.48,168.11,168.48,19405.0,130.0083,130.2945,130.0083,130.2945,19405.0
2018-07-17 12:00:00,168.45,168.86,168.4,168.73,19161.0,130.2713,130.5883,130.2326,130.4878,19161.0
2018-07-17 12:30:00,168.75,168.75,168.42,168.51,13523.0,130.5033,130.5033,130.2481,130.3177,13523.0
2018-07-17 13:00:00,168.55,168.72,168.47,168.48,10457.0,130.3486,130.4801,130.2867,130.2945,10457.0
2018-07-17 13:30:00,168.54,168.69,168.41,168.58,33984.0,130.3409,130.4569,130.2403,130.3718,33984.0
2018-07-17 14:00:00,168.6,168.64,168.33,168.53,32506.0,130.3873,130.4182,130.1785,130.3331,32506.0
2018-07-17 14:30:00,168.49,168.75,168.46,168.66,17708.0,130.3022,130.5033,130.279,130.4337,17708.0
2018-07-17 15:00:00,168.62,168.94,168.53,168.9,41425.0,130.4027,130.6502,130.3331,130.6193,41425.0
2018-07-17 15:30:00,168.9,169.18,168.81,169.06,188356.0,130.6193,130.8358,130.5497,130.743,188356.0
2018-07-18 09:30:00,169.46,170.13,169.1,169.63,102987.0,131.0524,131.5705,130.7739,131.1838,102987.0
2018-07-18 10:00:00,169.56,170.07,169.5,170.0,47060.0,131.1297,131.5241,131.0833,131.47,47060.0
2018-07-18 10:30:00,169.99,170.51,169.6,170.5,38627.0,131.4622,131.8644,131.1606,131.8566,38627.0
2018-07-18 11:00:00,170.55,171.04,170.35,170.96,44704.0,131.8953,132.2743,131.7406,132.2124,44704.0
2018-07-18 11:30:00,170.89,171.13,170.73,170.95,49604.0,132.1582,132.3439,132.0345,132.2047,49604.0
2018-07-18 12:00:00,170.95,171.49,170.94,171.11,25000.0,132.2047,132.6223,132.1969,132.3284,25000.0
2018-07-18 12:30:00,171.14,171.24,170.92,171.01,20421.0,132.3516,132.4289,132.1815,132.2511,20421.0
2018-07-18 13:00:00,170.96,171.1,170.85,171.02,27516.0,132.2124,132.3207,132.1273,132.2588,27516.0
2018-07-18 13:30:00,171.03,171.06,170.39,170.58,31933.0,132.2665,132.2897,131.7716,131.9185,31933.0
2018-07-18 14:00:00,170.59,171.01,170.57,170.94,30549.0,131.9262,132.2511,131.9108,132.1969,30549.0
2018-07-18 14:30:00,170.92,171.09,170.84,170.92,36262.0,132.1815,132.3129,132.1196,132.1815,36262.0
2018-07-18 15:00:00,170.92,171.02,170.86,170.93,43411.0,132.1815,132.2588,132.135,132.1892,43411.0
2018-07-18 15:30:00,170.95,171.15,170.87,171.01,147340.0,132.2047,132.3593,132.1428,132.2511,147340.0
2018-07-19 09:30:00,170.79,171.48,169.88,170.14,70340.0,132.0809,132.6145,131.3772,131.5782,70340.0
2018-07-19 10:00:00,170.12,170.72,169.95,170.14,58016.0,131.5628,132.0268,131.4313,131.5782,58016.0
2018-07-19 10:30:00,170.12,170.64,169.9,170.09,52058.0,131.5628,131.9649,131.3926,131.5396,52058.0
2018-07-19 11:00:00,170.11,170.5,170.04,170.23,49741.0,131.555,131.8566,131.5009,131.6478,49741.0
2018-07-19 11:30:00,170.26,170.6,170.26,170.44,41070.0,131.671,131.934,131.671,131.8102,41070.0
2018-07-19 12:00:00,170.46,170.61,169.42,169.44,66784.0,131.8257,131.9417,131.0214,131.0369,66784.0
2018-07-19 12:30:00,169.4,169.63,169.13,169.51,56210.0,131.006,131.1838,130.7971,131.091,56210.0
2018-07-19 13:00:00,169.52,169.81,169.28,169.36,56264.0,131.0988,131.323,130.9132,130.975,56264.0
2018-07-19 13:30:00,169.39,169.52,169.32,169.46,41559.0,130.9982,131.0988,130.9441,131.0524,41559.0
2018-07-19 14:00:00,169.48,169.59,169.33,169.42,42551.0,131.0678,131.1529,130.9518,131.0214,42551.0
2018-07-19 14:30:00,169.4,169.5,169.04,169.17,60306.0,131.006,131.0833,130.7275,130.8281,60306.0
2018-07-19 15:00:00,169.18,169.26,168.86,169.13,48465.0,130.8358,130.8977,130.5883,130.7971,48465.0
2018-07-19 15:30:00,169.13,169.23,168.79,168.85,123120.0,130.7971,130.8745,130.5342,130.5806,123120.0
2018-07-20 09:30:00,168.38,168.9,167.33,168.68,89881.0,130.2171,130.6193,129.4051,130.4491,89881.0
2018-07-20 10:00:00,168.67,168.9,168.41,168.67,23224.0,130.4414,130.6193,130.2403,130.4414,23224.0
2018-07-20 10:30:00,168.67,168.87,168.29,168.59,27042.0,130.4414,130.5961,130.1475,130.3795,27042.0
2018-07-20 11:00:00,168.56,168.96,168.52,168.93,31806.0,130.3563,130.6657,130.3254,130.6425,31806.0
2018-07-20 11:30:00,168.9,169.15,168.9,169.01,28443.0,130.6193,130.8126,130.6193,130.7043,28443.0
2018-07-20 12:00:00,168.97,169.13,168.84,168.92,20846.0,130.6734,130.7971,130.5729,130.6347,20846.0
2018-07-20 12:30:00,168.88,169.01,168.81,169.0,37411.0,130.6038,130.7043,130.5497,130.6966,37411.0
2018-07-20 13:00:00,169.0,169.0,168.75,168.75,42733.0,130.6966,130.6966,130.5033,130.5033,42733.0
2018-07-20 13:30:00,168.72,169.04,168.72,169.04,27184.0,130.4801,130.7275,130.4801,130.7275,27184.0
2018-07-20 14:00:00,169.06,169.11,168.82,168.98,24284.0,130.743,130.7817,130.5574,130.6811,24284.0
2018-07-20 14:30:00,169.0,169.03,168.82,168.99,33127.0,130.6966,130.7198,130.5574,130.6889,33127.0
2018-07-20 15:00:00,168.98,169.07,168.83,168.92,21603.0,130.6811,130.7507,130.5651,130.6347,21603.0
2018-07-20 15:30:00,168.96,169.02,168.8,169.0,199738.0,130.6657,130.7121,130.5419,130.6966,199738.0
2018-07-23 09:30:00,169.0,169.58,168.03,169.19,64233.0,130.6966,131.1452,129.9465,130.8436,64233.0
2018-07-23 10:00:00,169.18,169.73,169.12,169.12,32063.0,130.8358,131.2612,130.7894,130.7894,32063.0
2018-07-23 10:30:00,169.17,169.19,168.7,168.83,42413.0,130.8281,130.8436,130.4646,130.5651,42413.0
2018-07-23 11:00:00,168.79,169.32,168.67,169.1,52711.0,130.5342,130.9441,130.4414,130.7739,52711.0
2018-07-23 11:30:00,169.17,169.23,168.7,168.91,38558.0,130.8281,130.8745,130.4646,130.627,38558.0
2018-07-23 12:00:00,168.94,169.05,168.77,168.98,52793.0,130.6502,130.7353,130.5187,130.6811,52793.0
2018-07-23 12:30:00,168.99,169.26,168.97,169.17,16059.0,130.6889,130.8977,130.6734,130.8281,16059.0
2018-07-23 13:00:00,169.18,169.31,168.96,169.17,162847.0,130.8358,130.9364,130.6657,130.8281,162847.0
2018-07-23 13:30:00,169.17,169.36,169.08,169.36,18537.0,130.8281,130.975,130.7585,130.975,18537.0
2018-07-23 14:00:00,169.35,169.35,169.05,169.12,50008.0,130.9673,130.9673,130.7353,130.7894,50008.0
2018-07-23 14:30:00,169.11,169.32,169.03,169.2,66498.0,130.7817,130.9441,130.7198,130.8513,66498.0
2018-07-23 15:00:00,169.22,169.26,169.16,169.2,51332.0,130.8668,130.8977,130.8203,130.8513,51332.0
2018-07-23 15:30:00,169.23,169.5,169.11,169.3,223244.0,130.8745,131.0833,130.7817,130.9286,223244.0
2018-07-24 09:30:00,168.96,169.53,168.56,168.88,92227.0,130.6657,131.1065,130.3563,130.6038,92227.0
2018-07-24 10:00:00,168.9,169.38,168.69,168.89,166700.0,130.6193,130.9905,130.4569,130.6115,166700.0
2018-07-24 10:30:00,168.94,169.38,168.74,168.9,96117.0,130.6502,130.9905,130.4955,130.6193,96117.0
2018-07-24 11:00:00,168.9,168.93,168.34,168.67,39075.0,130.6193,130.6425,130.1862,130.4414,39075.0
2018-07-24 11:30:00,168.61,168.7,168.34,168.67,38140.0,130.395,130.4646,130.1862,130.4414,38140.0
2018-07-24 12:00:00,168.64,168.89,168.54,168.73,25295.0,130.4182,130.6115,130.3409,130.4878,25295.0
2018-07-24 12:30:00,168.7,168.88,168.61,168.72,25838.0,130.4646,130.6038,130.395,130.4801,25838.0
2018-07-24 13:00:00,168.72,168.89,168.47,168.6,49740.0,130.4801,130.6115,130.2867,130.3873,49740.0
2018-07-24 13:30:00,168.62,168.63,168.07,168.11,46648.0,130.4027,130.4105,129.9774,130.0083,46648.0
2018-07-24 14:00:00,168.07,168.07,167.67,167.79,91736.0,129.9774,129.9774,129.6681,129.7609,91736.0
2018-07-24 14:30:00,167.76,168.25,167.69,168.19,42832.0,129.7377,130.1166,129.6835,130.0702,42832.0
2018-07-24 15:00:00,168.16,168.27,168.04,168.09,38714.0,130.047,130.1321,129.9542,129.9929,38714.0
2018-07-24 15:30:00,168.08,168.53,167.98,168.45,254959.0,129.9851,130.3331,129.9078,130.2713,254959.0
2018-07-25 09:30:00,168.0,168.66,167.85,167.97,90504.0,129.9233,130.4337,129.8073,129.9001,90504.0
2018-07-25 10:00:00,168.0,168.4,167.93,168.14,67003.0,129.9233,130.2326,129.8691,130.0315,67003.0
2018-07-25 10:30:00,168.14,168.4,167.92,168.4,67302.0,130.0315,130.2326,129.8614,130.2326,67302.0
2018-07-25 11:00:00,168.45,168.82,168.45,168.78,36992.0,130.2713,130.5574,130.2713,130.5265,36992.0
2018-07-25 11:30:00,168.78,169.11,168.74,168.97,44231.0,130.5265,130.7817,130.4955,130.6734,44231.0
2018-07-25 12:00:00,169.0,169.21,168.96,169.16,40584.0,130.6966,130.859,130.6657,130.8203,40584.0
2018-07-25 12:30:00,169.13,169.54,168.95,169.54,37973.0,130.7971,131.1142,130.6579,131.1142,37973.0
2018-07-25 13:00:00,169.54,169.54,168.92,168.96,51132.0,131.1142,131.1142,130.6347,130.6657,51132.0
2018-07-25 13:30:00,168.96,169.33,168.65,169.33,75523.0,130.6657,130.9518,130.4259,130.9518,75523.0
2018-07-25 14:00:00,169.34,169.66,169.28,169.66,57585.0,130.9596,131.207,130.9132,131.207,57585.0
2018-07-25 14:30:00,169.66,169.91,169.43,169.65,83439.0,131.207,131.4004,131.0292,131.1993,83439.0
2018-07-25 15:00:00,169.65,169.65,168.98,169.08,111214.0,131.1993,131.1993,130.6811,130.7585,111214.0
2018-07-25 15:30:00,169.06,169.68,168.95,169.58,370936.0,130.743,131.2225,130.6579,131.1452,370936.0
2018-07-26 09:30:00,171.89,171.9,168.3,170.61,275322.0,132.9316,132.9393,130.1553,131.9417,275322.0
2018-07-26 10:00:00,170.68,171.99,170.55,171.47,93315.0,131.9958,133.0089,131.8953,132.6068,93315.0
2018-07-26 10:30:00,171.47,171.87,170.68,170.78,96826.0,132.6068,132.9161,131.9958,132.0732,96826.0
2018-07-26 11:00:00,170.85,170.85,169.35,169.51,74869.0,132.1273,132.1273,130.9673,131.091,74869.0
2018-07-26 11:30:00,169.47,169.47,168.54,168.98,84454.0,131.0601,131.0601,130.3409,130.6811,84454.0
2018-07-26 12:00:00,169.01,169.1,167.96,168.01,78526.0,130.7043,130.7739,129.8923,129.931,78526.0
2018-07-26 12:30:00,168.0,168.66,167.95,168.29,118268.0,129.9233,130.4337,129.8846,130.1475,118268.0
2018-07-26 13:00:00,168.24,169.09,168.24,168.95,42466.0,130.1089,130.7662,130.1089,130.6579,42466.0
2018-07-26 13:30:00,168.94,169.23,168.89,168.92,35099.0,130.6502,130.8745,130.6115,130.6347,35099.0
2018-07-26 14:00:00,168.96,168.96,167.22,167.78,97715.0,130.6657,130.6657,129.32,129.7531,97715.0
2018-07-26 14:30:00,167.76,167.98,167.3,167.4,120384.0,129.7377,129.9078,129.3819,129.4592,120384.0
2018-07-26 15:00:00,167.41,167.48,166.42,166.5,135265.0,129.467,129.5211,128.7014,128.7632,135265.0
2018-07-26 15:30:00,166.44,166.97,166.26,166.45,392387.0,128.7168,129.1267,128.5776,128.7246,392387.0
2018-07-27 09:30:00,166.0,166.51,165.49,165.55,142245.0,128.3766,128.771,127.9821,128.0285,142245.0
2018-07-27 10:00:00,165.55,166.15,165.45,166.0,73214.0,128.0285,128.4926,127.9512,128.3766,73214.0
2018-07-27 10:30:00,165.95,166.65,165.86,166.65,61487.0,128.3379,128.8792,128.2683,128.8792,61487.0
2018-07-27 11:00:00,166.64,166.9,166.47,166.73,64364.0,128.8715,129.0726,128.74,128.9411,64364.0
2018-07-27 11:30:00,166.73,166.84,166.55,166.67,91392.0,128.9411,129.0262,128.8019,128.8947,91392.0
2018-07-27 12:00:00,166.71,166.74,166.39,166.45,65974.0,128.9256,128.9488,128.6782,128.7246,65974.0
2018-07-27 12:30:00,166.44,166.44,165.95,166.22,84858.0,128.7168,128.7168,128.3379,128.5467,84858.0
2018-07-27 13:00:00,166.23,166.54,166.1,166.18,87570.0,128.5544,128.7942,128.4539,128.5158,87570.0
2018-07-27 13:30:00,166.13,166.26,165.94,166.1,64287.0,128.4771,128.5776,128.3302,128.4539,64287.0
2018-07-27 14:00:00,166.1,166.15,165.7,166.0,36250.0,128.4539,128.4926,128.1445,128.3766,36250.0
2018-07-27 14:30:00,165.97,166.06,165.78,165.88,36730.0,128.3534,128.423,128.2064,128.2838,36730.0
2018-07-27 15:00:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-27 15:30:00,165.88,165.88,165.88,165.88,0.0,128.2838,128.2838,128.2838,128.2838,0.0
2018-07-30 09:30:00,165.46,165.77,165.3,165.5,92961.0,127.9589,128.1987,127.8352,127.9899,92961.0
2018-07-30 10:00:00,165.55,165.58,164.88,165.36,59082.0,128.0285,128.0517,127.5104,127.8816,59082.0
2018-07-30 10:30:00,165.37,165.37,164.39,164.4,44572.0,127.8893,127.8893,127.1315,127.1392,44572.0
2018-07-30 11:00:00,164.38,164.39,162.81,162.84,67535.0,127.1237,127.1315,125.9096,125.9328,67535.0
2018-07-30 11:30:00,162.88,162.95,162.16,162.16,66914.0,125.9637,126.0178,125.4069,125.4069,66914.0
2018-07-30 12:00:00,162.13,162.32,161.91,162.17,72638.0,125.3837,125.5306,125.2135,125.4146,72638.0
2018-07-30 12:30:00,162.19,162.23,161.41,161.75,54283.0,125.4301,125.461,124.8269,125.0898,54283.0
2018-07-30 13:00:00,161.78,161.78,161.33,161.74,47953.0,125.113,125.113,124.765,125.0821,47953.0
2018-07-30 13:30:00,161.69,161.86,161.41,161.83,33598.0,125.0434,125.1749,124.8269,125.1517,33598.0
2018-07-30 14:00:00,161.78,162.05,161.73,161.97,38930.0,125.113,125.3218,125.0743,125.2599,38930.0
2018-07-30 14:30:00,161.97,162.17,161.59,161.67,39527.0,125.2599,125.4146,124.9661,125.0279,39527.0
2018-07-30 15:00:00,161.66,161.7,161.02,161.02,50638.0,125.0202,125.0511,124.5253,124.5253,50638.0
2018-07-30 15:30:00,161.02,161.31,160.79,161.24,209663.0,124.5253,124.7495,124.3474,124.6954,209663.0
2018-07-31 09:30:00,161.49,161.88,160.08,160.12,60154.0,124.8887,125.1903,123.7983,123.8292,60154.0
2018-07-31 10:00:00,160.05,160.17,158.34,158.7,86034.0,123.7751,123.8679,122.4527,122.7311,86034.0
2018-07-31 10:30:00,158.73,159.11,158.6,159.11,67596.0,122.7543,123.0482,122.6537,123.0482,67596.0
2018-07-31 11:00:00,159.08,159.38,158.92,159.15,77322.0,123.025,123.257,122.9012,123.0791,77322.0
2018-07-31 11:30:00,159.16,159.46,159.08,159.29,48899.0,123.0868,123.3188,123.025,123.1874,48899.0
2018-07-31 12:00:00,159.26,159.37,159.1,159.25,42460.0,123.1642,123.2492,123.0404,123.1564,42460.0
2018-07-31 12:30:00,159.24,159.31,158.86,159.02,37178.0,123.1487,123.2028,122.8548,122.9786,37178.0
2018-07-31 13:00:00,159.01,159.38,158.98,159.09,29307.0,122.9708,123.257,122.9476,123.0327,29307.0
2018-07-31 13:30:00,159.12,159.6,159.05,159.19,44856.0,123.0559,123.4271,123.0018,123.11,44856.0
2018-07-31 14:00:00,159.2,159.77,159.13,159.75,48320.0,123.1178,123.5586,123.0636,123.5431,48320.0
2018-07-31 14:30:00,159.75,159.78,159.24,159.24,45864.0,123.5431,123.5663,123.1487,123.1487,45864.0
2018-07-31 15:00:00,159.25,159.25,158.96,159.05,53459.0,123.1564,123.1564,122.9322,123.0018,53459.0
2018-07-31 15:30:00,159.06,159.25,158.87,159.12,251689.0,123.0095,123.1564,122.8625,123.0559,251689.0
2018-08-01 09:30:00,159.86,163.3,159.07,163.06,185356.0,123.6282,126.2885,123.0172,126.1029,185356.0
2018-08-01 10:00:00,163.07,163.49,162.81,163.46,83422.0,126.1106,126.4354,125.9096,126.4122,83422.0
2018-08-01 10:30:00,163.49,163.59,162.86,162.9,72995.0,126.4354,126.5128,125.9482,125.9792,72995.0
2018-08-01 11:00:00,162.9,162.95,161.73,161.78,84280.0,125.9792,126.0178,125.0743,125.113,84280.0
2018-08-01 11:30:00,161.75,162.03,161.04,161.91,80584.0,125.0898,125.3063,124.5407,125.2135,80584.0
2018-08-01 12:00:00,161.87,161.99,160.88,160.97,57879.0,125.1826,125.2754,124.417,124.4866,57879.0
2018-08-01 12:30:00,160.92,161.23,160.79,161.15,40136.0,124.4479,124.6877,124.3474,124.6258,40136.0
2018-08-01 13:00:00,161.1,161.48,161.08,161.25,32684.0,124.5871,124.881,124.5717,124.7031,32684.0
2018-08-01 13:30:00,161.28,162.02,161.11,161.86,78773.0,124.7263,125.2986,124.5949,125.1749,78773.0
2018-08-01 14:00:00,161.79,161.98,161.45,161.9,62209.0,125.1207,125.2677,124.8578,125.2058,62209.0
2018-08-01 14:30:00,161.96,162.1,161.6,162.1,74892.0,125.2522,125.3605,124.9738,125.3605,74892.0
2018-08-01 15:00:00,162.1,162.32,161.83,162.0,75319.0,125.3605,125.5306,125.1517,125.2831,75319.0
2018-08-01 15:30:00,161.99,162.09,161.3,161.45,147492.0,125.2754,125.3527,124.7418,124.8578,147492.0
2018-08-02 09:30:00,161.43,162.2,160.12,160.83,116045.0,124.8423,125.4378,123.8292,124.3783,116045.0
2018-08-02 10:00:00,160.79,161.0,160.03,160.48,63469.0,124.3474,124.5098,123.7596,124.1076,63469.0
2018-08-02 10:30:00,160.47,160.51,159.35,159.43,67400.0,124.0999,124.1308,123.2338,123.2956,67400.0
2018-08-02 11:00:00,159.48,159.65,158.92,159.23,101521.0,123.3343,123.4658,122.9012,123.141,101521.0
2018-08-02 11:30:00,159.25,159.43,158.86,158.95,53307.0,123.1564,123.2956,122.8548,122.9244,53307.0
2018-08-02 12:00:00,158.95,159.61,158.94,159.53,84937.0,122.9244,123.4348,122.9167,123.373,84937.0
2018-08-02 12:30:00,159.53,159.96,159.43,159.83,47088.0,123.373,123.7055,123.2956,123.605,47088.0
2018-08-02 13:00:00,159.86,160.18,159.82,160.17,24249.0,123.6282,123.8756,123.5972,123.8679,24249.0
2018-08-02 13:30:00,160.17,160.5,160.17,160.48,45888.0,123.8679,124.1231,123.8679,124.1076,45888.0
2018-08-02 14:00:00,160.48,160.96,160.43,160.91,53991.0,124.1076,124.4789,124.069,124.4402,53991.0
2018-08-02 14:30:00,160.91,160.96,160.47,160.8,40341.0,124.4402,124.4789,124.0999,124.3551,40341.0
2018-08-02 15:00:00,160.8,161.04,160.66,160.95,100430.0,124.3551,124.5407,124.2469,124.4711,100430.0
2018-08-02 15:30:00,160.93,161.1,160.66,161.06,182110.0,124.4557,124.5871,124.2469,124.5562,182110.0
2018-08-03 09:30:00,161.17,162.35,160.46,160.93,63130.0,124.6413,125.5538,124.0922,124.4557,63130.0
2018-08-03 10:00:00,160.81,160.97,160.36,160.54,26304.0,124.3629,124.4866,124.0148,124.154,26304.0
2018-08-03 10:30:00,160.55,160.56,159.99,160.29,36681.0,124.1618,124.1695,123.7287,123.9607,36681.0
2018-08-03 11:00:00,160.28,160.87,160.27,160.87,46931.0,123.953,124.4093,123.9452,124.4093,46931.0
2018-08-03 11:30:00,160.84,161.45,160.76,161.4,42184.0,124.3861,124.8578,124.3242,124.8191,42184.0
2018-08-03 12:00:00,161.35,161.71,161.23,161.27,27412.0,124.7805,125.0589,124.6877,124.7186,27412.0
2018-08-03 12:30:00,161.23,161.41,161.06,161.18,29469.0,124.6877,124.8269,124.5562,124.649,29469.0
2018-08-03 13:00:00,161.19,161.52,161.09,161.13,27726.0,124.6567,124.9119,124.5794,124.6103,27726.0
2018-08-03 13:30:00,161.11,161.12,160.81,161.08,26107.0,124.5949,124.6026,124.3629,124.5717,26107.0
2018-08-03 14:00:00,161.06,161.12,160.92,161.0,23601.0,124.5562,124.6026,124.4479,124.5098,23601.0
2018-08-03 14:30:00,161.04,161.26,160.88,161.26,35823.0,124.5407,124.7109,124.417,124.7109,35823.0
2018-08-03 15:00:00,161.26,161.46,161.2,161.39,37873.0,124.7109,124.8655,124.6645,124.8114,37873.0
2018-08-03 15:30:00,161.4,161.72,161.27,161.64,147399.0,124.8191,125.0666,124.7186,125.0047,147399.0
2018-08-06 09:30:00,161.64,162.31,161.32,161.74,63651.0,125.0047,125.5229,124.7573,125.0821,63651.0
2018-08-06 10:00:00,161.79,162.09,161.64,161.97,61018.0,125.1207,125.3527,125.0047,125.2599,61018.0
2018-08-06 10:30:00,161.92,162.06,161.55,161.56,54892.0,125.2213,125.3295,124.9351,124.9429,54892.0
2018-08-06 11:00:00,161.56,161.98,161.52,161.6,31680.0,124.9429,125.2677,124.9119,124.9738,31680.0
2018-08-06 11:30:00,161.6,162.1,161.53,162.08,28522.0,124.9738,125.3605,124.9197,125.345,28522.0
2018-08-06 12:00:00,162.02,162.31,161.97,162.31,19426.0,125.2986,125.5229,125.2599,125.5229,19426.0
2018-08-06 12:30:00,162.36,162.57,162.12,162.14,33353.0,125.5616,125.724,125.3759,125.3914,33353.0
2018-08-06 13:00:00,162.12,162.24,161.85,161.89,20611.0,125.3759,125.4687,125.1671,125.1981,20611.0
2018-08-06 13:30:00,161.87,162.0,161.79,161.93,27781.0,125.1826,125.2831,125.1207,125.229,27781.0
2018-08-06 14:00:00,161.93,162.19,161.81,162.1,45441.0,125.229,125.4301,125.1362,125.3605,45441.0
2018-08-06 14:30:00,162.07,162.14,161.91,162.03,29663.0,125.3373,125.3914,125.2135,125.3063,29663.0
2018-08-06 15:00:00,162.02,162.08,161.97,162.0,61326.0,125.2986,125.345,125.2599,125.2831,61326.0
2018-08-06 15:30:00,162.01,162.11,161.81,161.87,182927.0,125.2909,125.3682,125.1362,125.1826,182927.0
2018-08-07 09:30:00,162.65,163.25,162.09,162.81,101018.0,125.7858,126.2498,125.3527,125.9096,101018.0
2018-08-07 10:00:00,162.83,163.35,162.52,163.13,64507.0,125.925,126.3272,125.6853,126.157,64507.0
2018-08-07 10:30:00,163.13,163.46,163.03,163.26,73181.0,126.157,126.4122,126.0797,126.2576,73181.0
2018-08-07 11:00:00,163.27,163.57,162.86,163.09,35424.0,126.2653,126.4973,125.9482,126.1261,35424.0
2018-08-07 11:30:00,163.14,163.41,163.13,163.34,26074.0,126.1648,126.3736,126.157,126.3194,26074.0
2018-08-07 12:00:00,163.3,163.5,163.26,163.39,31457.0,126.2885,126.4432,126.2576,126.3581,31457.0
2018-08-07 12:30:00,163.4,163.5,163.29,163.5,22406.0,126.3658,126.4432,126.2808,126.4432,22406.0
2018-08-07 13:00:00,163.46,163.72,163.46,163.7,24784.0,126.4122,126.6133,126.4122,126.5978,24784.0
2018-08-07 13:30:00,163.76,163.84,163.53,163.81,24249.0,126.6442,126.7061,126.4664,126.6829,24249.0
2018-08-07 14:00:00,163.84,163.85,163.59,163.63,36023.0,126.7061,126.7138,126.5128,126.5437,36023.0
2018-08-07 14:30:00,163.61,163.79,163.55,163.71,39777.0,126.5282,126.6674,126.4818,126.6056,39777.0
2018-08-07 15:00:00,163.72,163.74,163.57,163.58,55149.0,126.6133,126.6288,126.4973,126.505,55149.0
2018-08-07 15:30:00,163.58,163.6,163.38,163.42,110869.0,126.505,126.5205,126.3504,126.3813,110869.0
2018-08-08 09:30:00,163.4,163.85,162.07,162.2,63575.0,126.3658,126.7138,125.3373,125.4378,63575.0
2018-08-08 10:00:00,162.2,162.89,162.12,162.7,46863.0,125.4378,125.9714,125.3759,125.8245,46863.0
2018-08-08 10:30:00,162.71,163.02,162.2,162.74,44536.0,125.8322,126.072,125.4378,125.8554,44536.0
2018-08-08 11:00:00,162.81,163.11,162.69,162.96,41956.0,125.9096,126.1416,125.8168,126.0256,41956.0
2018-08-08 11:30:00,162.96,163.14,162.67,162.82,38986.0,126.0256,126.1648,125.8013,125.9173,38986.0
2018-08-08 12:00:00,162.77,163.13,162.66,163.03,31933.0,125.8786,126.157,125.7936,126.0797,31933.0
2018-08-08 12:30:00,163.03,163.3,163.03,163.25,35631.0,126.0797,126.2885,126.0797,126.2498,35631.0
2018-08-08 13:00:00,163.22,163.33,163.18,163.24,20880.0,126.2266,126.3117,126.1957,126.2421,20880.0
2018-08-08 13:30:00,163.25,163.85,163.24,163.84,25672.0,126.2498,126.7138,126.2421,126.7061,25672.0
2018-08-08 14:00:00,163.84,164.17,163.73,164.17,30103.0,126.7061,126.9613,126.621,126.9613,30103.0
2018-08-08 14:30:00,164.18,164.18,163.84,163.9,28921.0,126.9691,126.9691,126.7061,126.7525,28921.0
2018-08-08 15:00:00,163.9,163.94,163.76,163.84,35635.0,126.7525,126.7834,126.6442,126.7061,35635.0
2018-08-08 15:30:00,163.82,164.01,163.62,163.76,149147.0,126.6906,126.8376,126.536,126.6442,149147.0
2018-08-09 09:30:00,163.69,163.88,162.84,163.16,36672.0,126.5901,126.737,125.9328,126.1802,36672.0
2018-08-09 10:00:00,163.05,163.29,162.71,163.25,35266.0,126.0952,126.2808,125.8322,126.2498,35266.0
2018-08-09 10:30:00,163.05,163.2,162.76,163.09,25333.0,126.0952,126.2112,125.8709,126.1261,25333.0
2018-08-09 11:00:00,163.1,163.4,163.02,163.19,36421.0,126.1338,126.3658,126.072,126.2034,36421.0
2018-08-09 11:30:00,163.24,163.28,162.87,163.04,32085.0,126.2421,126.273,125.956,126.0874,32085.0
2018-08-09 12:00:00,163.06,163.33,163.0,163.28,28613.0,126.1029,126.3117,126.0565,126.273,28613.0
2018-08-09 12:30:00,163.27,163.33,163.18,163.19,26834.0,126.2653,126.3117,126.1957,126.2034,26834.0
2018-08-09 13:00:00,163.22,163.36,163.12,163.15,25374.0,126.2266,126.3349,126.1493,126.1725,25374.0
2018-08-09 13:30:00,163.16,163.27,163.09,163.18,63172.0,126.1802,126.2653,126.1261,126.1957,63172.0
2018-08-09 14:00:00,163.16,163.22,163.0,163.08,26312.0,126.1802,126.2266,126.0565,126.1184,26312.0
2018-08-09 14:30:00,163.09,163.28,163.04,163.24,33677.0,126.1261,126.273,126.0874,126.2421,33677.0
2018-08-09 15:00:00,163.19,163.26,163.15,163.21,31883.0,126.2034,126.2576,126.1725,126.2189,31883.0
2018-08-09 15:30:00,163.18,163.21,162.82,162.97,126778.0,126.1957,126.2189,125.9173,126.0333,126778.0
2018-08-10 09:30:00,162.26,163.4,161.77,162.82,88080.0,125.4842,126.3658,125.1053,125.9173,88080.0
2018-08-10 10:00:00,162.81,163.23,162.53,163.06,40553.0,125.9096,126.2344,125.693,126.1029,40553.0
2018-08-10 10:30:00,163.08,163.64,163.0,163.64,44082.0,126.1184,126.5514,126.0565,126.5514,44082.0
2018-08-10 11:00:00,163.62,163.81,163.28,163.8,39207.0,126.536,126.6829,126.273,126.6752,39207.0
2018-08-10 11:30:00,163.79,164.16,163.71,163.92,42246.0,126.6674,126.9536,126.6056,126.768,42246.0
2018-08-10 12:00:00,163.97,164.0,163.49,163.51,24345.0,126.8066,126.8298,126.4354,126.4509,24345.0
2018-08-10 12:30:00,163.5,163.71,163.42,163.64,17791.0,126.4432,126.6056,126.3813,126.5514,17791.0
2018-08-10 13:00:00,163.7,163.7,163.23,163.41,20583.0,126.5978,126.5978,126.2344,126.3736,20583.0
2018-08-10 13:30:00,163.49,163.49,163.24,163.34,48592.0,126.4354,126.4354,126.2421,126.3194,48592.0
2018-08-10 14:00:00,163.34,163.64,163.23,163.24,54027.0,126.3194,126.5514,126.2344,126.2421,54027.0
2018-08-10 14:30:00,163.27,163.7,163.25,163.51,29073.0,126.2653,126.5978,126.2498,126.4509,29073.0
2018-08-10 15:00:00,163.47,164.21,163.25,163.92,43972.0,126.42,126.9923,126.2498,126.768,43972.0
2018-08-10 15:30:00,163.98,164.0,163.69,163.93,153178.0,126.8144,126.8298,126.5901,126.7757,153178.0
2018-08-13 09:30:00,163.99,165.35,163.99,165.28,43835.0,126.8221,127.8739,126.8221,127.8197,43835.0
2018-08-13 10:00:00,165.21,165.86,165.16,165.73,47449.0,127.7656,128.2683,127.7269,128.1677,47449.0
2018-08-13 10:30:00,165.7,166.08,165.59,165.8,32138.0,128.1445,128.4384,128.0595,128.2219,32138.0
2018-08-13 11:00:00,165.89,165.94,165.1,165.21,29108.0,128.2915,128.3302,127.6805,127.7656,29108.0
2018-08-13 11:30:00,165.13,165.31,164.8,164.89,27798.0,127.7037,127.8429,127.4485,127.5181,27798.0
2018-08-13 12:00:00,164.89,164.91,164.27,164.37,26867.0,127.5181,127.5336,127.0387,127.116,26867.0
2018-08-13 12:30:00,164.39,164.73,164.3,164.56,27067.0,127.1315,127.3944,127.0619,127.2629,27067.0
2018-08-13 13:00:00,164.58,164.91,164.34,164.91,26092.0,127.2784,127.5336,127.0928,127.5336,26092.0
2018-08-13 13:30:00,164.93,165.11,164.72,164.72,29607.0,127.5491,127.6883,127.3867,127.3867,29607.0
2018-08-13 14:00:00,164.77,164.97,164.55,164.85,37039.0,127.4253,127.58,127.2552,127.4872,37039.0
2018-08-13 14:30:00,164.86,164.94,164.1,164.15,39768.0,127.4949,127.5568,126.9072,126.9459,39768.0
2018-08-13 15:00:00,164.11,164.5,163.96,164.31,82844.0,126.9149,127.2165,126.7989,127.0696,82844.0
2018-08-13 15:30:00,164.28,164.31,163.62,163.96,254719.0,127.0464,127.0696,126.536,126.7989,254719.0
2018-08-14 09:30:00,164.0,165.95,163.97,165.68,105130.0,126.8298,128.3379,126.8066,128.1291,105130.0
2018-08-14 10:00:00,165.67,166.03,165.33,165.85,70347.0,128.1213,128.3998,127.8584,128.2606,70347.0
2018-08-14 10:30:00,165.86,166.31,165.71,165.87,64089.0,128.2683,128.6163,128.1523,128.276,64089.0
2018-08-14 11:00:00,165.9,165.92,165.31,165.34,88984.0,128.2992,128.3147,127.8429,127.8661,88984.0
2018-08-14 11:30:00,165.34,165.97,165.32,165.64,62797.0,127.8661,128.3534,127.8507,128.0981,62797.0
2018-08-14 12:00:00,165.65,166.06,165.61,165.9,38801.0,128.1059,128.423,128.0749,128.2992,38801.0
2018-08-14 12:30:00,165.89,166.24,165.82,166.01,39534.0,128.2915,128.5622,128.2374,128.3843,39534.0
2018-08-14 13:00:00,166.02,166.39,165.81,165.88,34769.0,128.392,128.6782,128.2296,128.2838,34769.0
2018-08-14 13:30:00,165.85,166.15,165.78,166.05,28111.0,128.2606,128.4926,128.2064,128.4152,28111.0
2018-08-14 14:00:00,166.05,166.42,166.03,166.26,35501.0,128.4152,128.7014,128.3998,128.5776,35501.0
2018-08-14 14:30:00,166.27,166.48,166.16,166.28,44577.0,128.5854,128.7478,128.5003,128.5931,44577.0
2018-08-14 15:00:00,166.29,166.5,166.17,166.22,47381.0,128.6008,128.7632,128.508,128.5467,47381.0
2018-08-14 15:30:00,166.21,166.54,166.14,166.33,173575.0,128.539,128.7942,128.4848,128.6318,173575.0
2018-08-15 09:30:00,165.86,167.34,165.66,166.43,83254.0,128.2683,129.4128,128.1136,128.7091,83254.0
2018-08-15 10:00:00,166.3,166.42,165.63,166.17,74131.0,128.6086,128.7014,128.0904,128.508,74131.0
2018-08-15 10:30:00,166.05,166.78,166.05,166.37,83132.0,128.4152,128.9798,128.4152,128.6627,83132.0
2018-08-15 11:00:00,166.38,167.11,166.35,166.83,78506.0,128.6704,129.235,128.6472,129.0184,78506.0
2018-08-15 11:30:00,166.87,167.04,166.3,166.39,62096.0,129.0494,129.1808,128.6086,128.6782,62096.0
2018-08-15 12:00:00,166.41,166.92,166.38,166.86,35967.0,128.6936,129.088,128.6704,129.0416,35967.0
2018-08-15 12:30:00,166.86,167.06,166.75,166.93,38812.0,129.0416,129.1963,128.9566,129.0958,38812.0
2018-08-15 13:00:00,166.93,167.08,166.69,166.74,51717.0,129.0958,129.2118,128.9102,128.9488,51717.0
2018-08-15 13:30:00,166.74,166.91,166.5,166.76,39515.0,128.9488,129.0803,128.7632,128.9643,39515.0
2018-08-15 14:00:00,166.76,166.92,166.51,166.65,52066.0,128.9643,129.088,128.771,128.8792,52066.0
2018-08-15 14:30:00,166.62,167.14,166.6,167.14,65134.0,128.856,129.2582,128.8406,129.2582,65134.0
2018-08-15 15:00:00,167.15,167.55,167.15,167.47,131061.0,129.2659,129.5753,129.2659,129.5134,131061.0
2018-08-15 15:30:00,167.48,167.94,167.45,167.72,341650.0,129.5211,129.8769,129.4979,129.7067,341650.0
2018-08-16 09:30:00,168.86,169.35,168.01,168.82,139280.0,130.5883,130.9673,129.931,130.5574,139280.0
2018-08-16 10:00:00,168.83,169.14,168.6,168.93,76489.0,130.5651,130.8049,130.3873,130.6425,76489.0
2018-08-16 10:30:00,168.9,169.3,168.76,168.91,59289.0,130.6193,130.9286,130.511,130.627,59289.0
2018-08-16 11:00:00,168.94,169.16,168.83,168.95,59992.0,130.6502,130.8203,130.5651,130.6579,59992.0
2018-08-16 11:30:00,168.95,169.17,168.85,169.15,45844.0,130.6579,130.8281,130.5806,130.8126,45844.0
2018-08-16 12:00:00,169.17,169.55,169.12,169.33,37898.0,130.8281,131.122,130.7894,130.9518,37898.0
2018-08-16 12:30:00,169.29,169.32,168.87,168.94,37304.0,130.9209,130.9441,130.5961,130.6502,37304.0
2018-08-16 13:00:00,168.89,168.98,168.59,168.81,31086.0,130.6115,130.6811,130.3795,130.5497,31086.0
2018-08-16 13:30:00,168.81,169.1,168.79,169.02,25556.0,130.5497,130.7739,130.5342,130.7121,25556.0
2018-08-16 14:00:00,169.0,169.05,168.77,168.85,35539.0,130.6966,130.7353,130.5187,130.5806,35539.0
2018-08-16 14:30:00,168.82,169.05,168.58,168.76,65846.0,130.5574,130.7353,130.3718,130.511,65846.0
2018-08-16 15:00:00,168.77,169.0,168.73,168.92,43780.0,130.5187,130.6966,130.4878,130.6347,43780.0
2018-08-16 15:30:00,168.88,168.94,168.22,168.48,225570.0,130.6038,130.6502,130.0934,130.2945,225570.0
2018-08-17 09:30:00,168.68,168.68,167.79,167.9,64050.0,130.4491,130.4491,129.7609,129.8459,64050.0
2018-08-17 10:00:00,167.88,168.39,167.7,168.29,80428.0,129.8305,130.2249,129.6913,130.1475,80428.0
2018-08-17 10:30:00,168.28,168.76,168.28,168.76,72278.0,130.1398,130.511,130.1398,130.511,72278.0
2018-08-17 11:00:00,168.76,169.26,168.65,169.15,98220.0,130.511,130.8977,130.4259,130.8126,98220.0
2018-08-17 11:30:00,169.16,169.36,168.8,169.24,56575.0,130.8203,130.975,130.5419,130.8822,56575.0
2018-08-17 12:00:00,169.2,169.22,168.96,169.19,36023.0,130.8513,130.8668,130.6657,130.8436,36023.0
2018-08-17 12:30:00,169.23,169.23,168.85,168.93,250528.0,130.8745,130.8745,130.5806,130.6425,250528.0
2018-08-17 13:00:00,168.95,169.6,168.91,169.34,165399.0,130.6579,131.1606,130.627,130.9596,165399.0
2018-08-17 13:30:00,169.34,169.6,169.17,169.4,57234.0,130.9596,131.1606,130.8281,131.006,57234.0
2018-08-17 14:00:00,169.35,169.6,169.32,169.58,40830.0,130.9673,131.1606,130.9441,131.1452,40830.0
2018-08-17 14:30:00,169.58,170.11,169.58,170.0,92760.0,131.1452,131.555,131.1452,131.47,92760.0
2018-08-17 15:00:00,170.0,170.04,169.73,169.74,85649.0,131.47,131.5009,131.2612,131.2689,85649.0
2018-08-17 15:30:00,169.74,169.87,169.21,169.39,197530.0,131.2689,131.3694,130.859,130.9982,197530.0
2018-08-20 09:30:00,169.35,169.8,169.21,169.51,30962.0,130.9673,131.3153,130.859,131.091,30962.0
2018-08-20 10:00:00,169.5,170.29,169.49,170.13,24945.0,131.0833,131.6942,131.0756,131.5705,24945.0
2018-08-20 10:30:00,170.17,170.18,169.67,169.91,31427.0,131.6014,131.6092,131.2148,131.4004,31427.0
2018-08-20 11:00:00,169.83,169.98,169.52,169.66,26073.0,131.3385,131.4545,131.0988,131.207,26073.0
2018-08-20 11:30:00,169.65,170.4,169.64,169.88,50354.0,131.1993,131.7793,131.1916,131.3772,50354.0
2018-08-20 12:00:00,169.89,170.49,169.88,170.31,24023.0,131.3849,131.8489,131.3772,131.7097,24023.0
2018-08-20 12:30:00,170.34,170.35,170.11,170.2,19961.0,131.7329,131.7406,131.555,131.6246,19961.0
2018-08-20 13:00:00,170.22,170.4,170.21,170.3,40022.0,131.6401,131.7793,131.6324,131.702,40022.0
2018-08-20 13:30:00,170.29,170.39,170.05,170.05,51672.0,131.6942,131.7716,131.5086,131.5086,51672.0
2018-08-20 14:00:00,170.07,170.18,169.89,170.07,48502.0,131.5241,131.6092,131.3849,131.5241,48502.0
2018-08-20 14:30:00,170.08,170.34,169.88,169.9,27861.0,131.5318,131.7329,131.3772,131.3926,27861.0
2018-08-20 15:00:00,169.95,170.16,169.84,169.84,61012.0,131.4313,131.5937,131.3462,131.3462,61012.0
2018-08-20 15:30:00,169.83,170.04,169.64,169.7,138843.0,131.3385,131.5009,131.1916,131.238,138843.0
2018-08-21 09:30:00,169.4,169.88,168.69,169.44,59275.0,131.006,131.3772,130.4569,131.0369,59275.0
2018-08-21 10:00:00,169.44,169.56,169.02,169.19,47512.0,131.0369,131.1297,130.7121,130.8436,47512.0
2018-08-21 10:30:00,169.14,169.33,168.92,168.92,39261.0,130.8049,130.9518,130.6347,130.6347,39261.0
2018-08-21 11:00:00,168.9,168.91,168.4,168.56,49233.0,130.6193,130.627,130.2326,130.3563,49233.0
2018-08-21 11:30:00,168.55,168.82,168.52,168.72,28148.0,130.3486,130.5574,130.3254,130.4801,28148.0
2018-08-21 12:00:00,168.78,169.04,168.77,168.92,26313.0,130.5265,130.7275,130.5187,130.6347,26313.0
2018-08-21 12:30:00,168.9,168.92,168.29,168.36,50558.0,130.6193,130.6347,130.1475,130.2017,50558.0
2018-08-21 13:00:00,168.4,168.4,167.95,168.09,39670.0,130.2326,130.2326,129.8846,129.9929,39670.0
2018-08-21 13:30:00,168.07,168.5,168.07,168.5,116570.0,129.9774,130.3099,129.9774,130.3099,116570.0
2018-08-21 14:00:00,168.46,168.49,167.73,167.91,134268.0,130.279,130.3022,129.7145,129.8537,134268.0
2018-08-21 14:30:00,167.94,167.94,167.42,167.61,39074.0,129.8769,129.8769,129.4747,129.6217,39074.0
2018-08-21 15:00:00,167.56,167.79,167.52,167.57,36152.0,129.583,129.7609,129.5521,129.5907,36152.0
2018-08-21 15:30:00,167.58,167.6,167.0,167.36,122199.0,129.5985,129.6139,129.1499,129.4283,122199.0
2018-08-22 09:30:00,166.56,167.18,166.4,166.69,43245.0,128.8096,129.2891,128.6859,128.9102,43245.0
2018-08-22 10:00:00,166.65,166.92,166.45,166.62,36466.0,128.8792,129.088,128.7246,128.856,36466.0
2018-08-22 10:30:00,166.65,167.61,166.65,167.52,37846.0,128.8792,129.6217,128.8792,129.5521,37846.0
2018-08-22 11:00:00,167.48,167.54,167.2,167.48,29064.0,129.5211,129.5675,129.3046,129.5211,29064.0
2018-08-22 11:30:00,167.47,167.7,167.39,167.7,18063.0,129.5134,129.6913,129.4515,129.6913,18063.0
2018-08-22 12:00:00,167.69,167.71,167.29,167.29,40405.0,129.6835,129.699,129.3742,129.3742,40405.0
2018-08-22 12:30:00,167.3,167.36,167.01,167.17,14558.0,129.3819,129.4283,129.1576,129.2814,14558.0
2018-08-22 13:00:00,167.17,167.18,167.02,167.11,8685.0,129.2814,129.2891,129.1654,129.235,8685.0
2018-08-22 13:30:00,167.09,167.19,166.98,167.11,18196.0,129.2195,129.2968,129.1344,129.235,18196.0
2018-08-22 14:00:00,167.16,167.19,166.59,166.72,38109.0,129.2736,129.2968,128.8328,128.9334,38109.0
2018-08-22 14:30:00,166.68,166.94,166.56,166.9,21649.0,128.9024,129.1035,128.8096,129.0726,21649.0
2018-08-22 15:00:00,166.91,167.08,166.88,166.93,23491.0,129.0803,129.2118,129.0571,129.0958,23491.0
2018-08-22 15:30:00,166.96,167.02,166.76,166.89,92527.0,129.119,129.1654,128.9643,129.0648,92527.0
2018-08-23 09:30:00,166.9,167.88,166.9,167.75,41002.0,129.0726,129.8305,129.0726,129.7299,41002.0
2018-08-23 10:00:00,167.78,168.39,167.78,168.34,75436.0,129.7531,130.2249,129.7531,130.1862,75436.0
2018-08-23 10:30:00,168.29,168.7,167.99,168.34,57803.0,130.1475,130.4646,129.9155,130.1862,57803.0
2018-08-23 11:00:00,168.32,168.52,167.58,167.59,77659.0,130.1707,130.3254,129.5985,129.6062,77659.0
2018-08-23 11:30:00,167.55,167.81,167.38,167.71,33074.0,129.5753,129.7763,129.4438,129.699,33074.0
2018-08-23 12:00:00,167.74,168.11,167.54,168.03,56920.0,129.7222,130.0083,129.5675,129.9465,56920.0
2018-08-23 12:30:00,168.03,168.19,167.93,168.0,20324.0,129.9465,130.0702,129.8691,129.9233,20324.0
2018-08-23 13:00:00,167.99,168.16,167.75,168.09,30926.0,129.9155,130.047,129.7299,129.9929,30926.0
2018-08-23 13:30:00,168.07,168.17,167.81,167.94,65140.0,129.9774,130.0547,129.7763,129.8769,65140.0
2018-08-23 14:00:00,167.93,168.07,167.62,167.64,48935.0,129.8691,129.9774,129.6294,129.6449,48935.0
2018-08-23 14:30:00,167.64,167.71,167.56,167.66,28579.0,129.6449,129.699,129.583,129.6603,28579.0
2018-08-23 15:00:00,167.65,167.85,167.65,167.81,28279.0,129.6526,129.8073,129.6526,129.7763,28279.0
2018-08-23 15:30:00,167.81,167.82,167.48,167.65,96687.0,129.7763,129.7841,129.5211,129.6526,96687.0
2018-08-24 09:30:00,168.03,168.19,167.19,167.58,47681.0,129.9465,130.0702,129.2968,129.5985,47681.0
2018-08-24 10:00:00,167.59,168.08,167.59,167.96,28774.0,129.6062,129.9851,129.6062,129.8923,28774.0
2018-08-24 10:30:00,167.97,168.54,167.81,168.31,38629.0,129.9001,130.3409,129.7763,130.163,38629.0
2018-08-24 11:00:00,168.35,168.66,168.27,168.58,83636.0,130.1939,130.4337,130.1321,130.3718,83636.0
2018-08-24 11:30:00,168.58,169.13,168.56,169.13,30702.0,130.3718,130.7971,130.3563,130.7971,30702.0
2018-08-24 12:00:00,169.12,169.12,168.7,169.03,25609.0,130.7894,130.7894,130.4646,130.7198,25609.0
2018-08-24 12:30:00,169.05,169.19,169.05,169.11,29083.0,130.7353,130.8436,130.7353,130.7817,29083.0
2018-08-24 13:00:00,169.12,169.32,168.98,169.29,67629.0,130.7894,130.9441,130.6811,130.9209,67629.0
2018-08-24 13:30:00,169.34,169.34,169.06,169.27,28036.0,130.9596,130.9596,130.743,130.9054,28036.0
2018-08-24 14:00:00,169.25,169.37,169.18,169.34,20955.0,130.89,130.9828,130.8358,130.9596,20955.0
2018-08-24 14:30:00,169.34,169.39,169.24,169.35,21328.0,130.9596,130.9982,130.8822,130.9673,21328.0
2018-08-24 15:00:00,169.37,169.4,169.21,169.29,32764.0,130.9828,131.006,130.859,130.9209,32764.0
2018-08-24 15:30:00,169.29,169.46,169.18,169.32,113059.0,130.9209,131.0524,130.8358,130.9441,113059.0
2018-08-27 09:30:00,169.98,170.94,169.93,170.82,49912.0,131.4545,132.1969,131.4158,132.1041,49912.0
2018-08-27 10:00:00,170.84,171.54,170.83,171.43,59482.0,132.1196,132.6609,132.1118,132.5759,59482.0
2018-08-27 10:30:00,171.45,171.5,171.0,171.36,84637.0,132.5913,132.63,132.2433,132.5217,84637.0
2018-08-27 11:00:00,171.37,171.94,171.33,171.85,42219.0,132.5295,132.9703,132.4985,132.9007,42219.0
2018-08-27 11:30:00,171.77,171.96,171.55,171.76,49102.0,132.8388,132.9857,132.6687,132.8311,49102.0
2018-08-27 12:00:00,171.8,171.82,171.58,171.59,55460.0,132.862,132.8775,132.6919,132.6996,55460.0
2018-08-27 12:30:00,171.59,171.62,171.39,171.58,91223.0,132.6996,132.7228,132.5449,132.6919,91223.0
2018-08-27 13:00:00,171.56,171.62,171.22,171.22,46340.0,132.6764,132.7228,132.4135,132.4135,46340.0
2018-08-27 13:30:00,171.23,171.29,170.98,171.27,31746.0,132.4212,132.4676,132.2279,132.4521,31746.0
2018-08-27 14:00:00,171.28,171.38,170.48,170.57,81549.0,132.4599,132.5372,131.8412,131.9108,81549.0
2018-08-27 14:30:00,170.62,170.71,170.29,170.56,51843.0,131.9494,132.019,131.6942,131.903,51843.0
2018-08-27 15:00:00,170.55,170.72,170.42,170.58,58119.0,131.8953,132.0268,131.7948,131.9185,58119.0
2018-08-27 15:30:00,170.57,170.74,170.3,170.59,190864.0,131.9108,132.0422,131.702,131.9262,190864.0
2018-08-28 09:30:00,170.64,171.14,169.63,170.31,78754.0,131.9649,132.3516,131.1838,131.7097,78754.0
2018-08-28 10:00:00,170.31,170.34,169.82,170.02,76268.0,131.7097,131.7329,131.3308,131.4854,76268.0
2018-08-28 10:30:00,169.98,170.21,169.77,170.08,39225.0,131.4545,131.6324,131.2921,131.5318,39225.0
2018-08-28 11:00:00,170.11,170.19,169.84,170.0,33499.0,131.555,131.6169,131.3462,131.47,33499.0
2018-08-28 11:30:00,169.96,170.02,169.45,169.48,41532.0,131.439,131.4854,131.0446,131.0678,41532.0
2018-08-28 12:00:00,169.44,169.81,169.29,169.69,30191.0,131.0369,131.323,130.9209,131.2302,30191.0
2018-08-28 12:30:00,169.7,169.94,169.68,169.9,19200.0,131.238,131.4236,131.2225,131.3926,19200.0
2018-08-28 13:00:00,169.88,170.03,169.8,169.82,26124.0,131.3772,131.4932,131.3153,131.3308,26124.0
2018-08-28 13:30:00,169.79,170.18,169.74,170.05,28144.0,131.3076,131.6092,131.2689,131.5086,28144.0
2018-08-28 14:00:00,170.02,170.04,169.94,169.95,49568.0,131.4854,131.5009,131.4236,131.4313,49568.0
2018-08-28 14:30:00,169.94,169.95,169.42,169.55,37011.0,131.4236,131.4313,131.0214,131.122,37011.0
2018-08-28 15:00:00,169.54,169.6,169.44,169.47,53619.0,131.1142,131.1606,131.0369,131.0601,53619.0
2018-08-28 15:30:00,169.47,169.66,169.36,169.6,149523.0,131.0601,131.207,130.975,131.1606,149523.0
2018-08-29 09:30:00,169.45,170.76,169.28,170.68,85340.0,131.0446,132.0577,130.9132,131.9958,85340.0
2018-08-29 10:00:00,170.7,171.59,170.6,171.59,69068.0,132.0113,132.6996,131.934,132.6996,69068.0
2018-08-29 10:30:00,171.52,171.72,170.8,171.39,135075.0,132.6455,132.8001,132.0886,132.5449,135075.0
2018-08-29 11:00:00,171.35,171.86,171.3,171.86,51171.0,132.514,132.9084,132.4753,132.9084,51171.0
2018-08-29 11:30:00,171.83,171.98,171.75,171.94,40467.0,132.8852,133.0012,132.8233,132.9703,40467.0
2018-08-29 12:00:00,171.98,171.98,171.69,171.71,32185.0,133.0012,133.0012,132.7769,132.7924,32185.0
2018-08-29 12:30:00,171.66,171.76,171.45,171.5,17998.0,132.7537,132.8311,132.5913,132.63,17998.0
2018-08-29 13:00:00,171.5,171.63,171.41,171.44,17292.0,132.63,132.7305,132.5604,132.5836,17292.0
2018-08-29 13:30:00,171.43,171.43,170.86,170.96,36789.0,132.5759,132.5759,132.135,132.2124,36789.0
2018-08-29 14:00:00,170.95,171.34,170.94,171.34,20942.0,132.2047,132.5063,132.1969,132.5063,20942.0
2018-08-29 14:30:00,171.35,171.63,171.35,171.53,104892.0,132.514,132.7305,132.514,132.6532,104892.0
2018-08-29 15:00:00,171.53,172.05,171.53,171.97,249344.0,132.6532,133.0553,132.6532,132.9935,249344.0
2018-08-29 15:30:00,171.97,172.22,171.86,172.18,364305.0,132.9935,133.1868,132.9084,133.1559,364305.0
2018-08-30 09:30:00,171.88,172.53,171.52,172.49,63977.0,132.9239,133.4265,132.6455,133.3956,63977.0
2018-08-30 10:00:00,172.57,172.78,172.03,172.22,58835.0,133.4575,133.6199,133.0399,133.1868,58835.0
2018-08-30 10:30:00,172.24,172.41,171.95,172.37,41950.0,133.2023,133.3337,132.978,133.3028,41950.0
2018-08-30 11:00:00,172.4,172.93,172.35,172.85,104663.0,133.326,133.7359,133.2873,133.674,104663.0
2018-08-30 11:30:00,172.87,173.4,172.76,173.31,58782.0,133.6895,134.0994,133.6044,134.0298,58782.0
2018-08-30 12:00:00,173.29,173.3,172.99,173.11,38292.0,134.0143,134.022,133.7823,133.8751,38292.0
2018-08-30 12:30:00,173.09,173.11,172.96,173.07,22550.0,133.8596,133.8751,133.7591,133.8442,22550.0
2018-08-30 13:00:00,173.08,173.42,173.08,173.33,23195.0,133.8519,134.1148,133.8519,134.0452,23195.0
2018-08-30 13:30:00,173.31,173.48,173.23,173.36,29684.0,134.0298,134.1612,133.9679,134.0684,29684.0
2018-08-30 14:00:00,173.39,173.41,172.86,173.13,65848.0,134.0916,134.1071,133.6818,133.8906,65848.0
2018-08-30 14:30:00,173.13,173.42,173.08,173.34,77506.0,133.8906,134.1148,133.8519,134.053,77506.0
2018-08-30 15:00:00,173.34,173.36,172.9,173.17,69315.0,134.053,134.0684,133.7127,133.9215,69315.0
2018-08-30 15:30:00,173.15,173.42,173.01,173.31,190900.0,133.906,134.1148,133.7978,134.0298,190900.0
2018-08-31 09:30:00,172.98,173.6,172.75,173.39,67706.0,133.7746,134.254,133.5967,134.0916,67706.0
2018-08-31 10:00:00,173.4,173.86,173.15,173.68,52837.0,134.0994,134.4551,133.906,134.3159,52837.0
2018-08-31 10:30:00,173.71,173.78,173.52,173.7,77926.0,134.3391,134.3932,134.1922,134.3314,77926.0
2018-08-31 11:00:00,173.71,173.87,173.31,173.33,47997.0,134.3391,134.4628,134.0298,134.0452,47997.0
2018-08-31 11:30:00,173.34,173.46,173.22,173.24,28023.0,134.053,134.1458,133.9602,133.9756,28023.0
2018-08-31 12:00:00,173.21,173.22,172.99,173.22,30646.0,133.9524,133.9602,133.7823,133.9602,30646.0
2018-08-31 12:30:00,173.26,173.52,173.08,173.52,31619.0,133.9911,134.1922,133.8519,134.1922,31619.0
2018-08-31 13:00:00,173.52,173.9,173.49,173.88,28959.0,134.1922,134.486,134.169,134.4706,28959.0
2018-08-31 13:30:00,173.88,174.03,173.66,173.78,29808.0,134.4706,134.5866,134.3004,134.3932,29808.0
2018-08-31 14:00:00,173.77,173.8,173.59,173.75,26978.0,134.3855,134.4087,134.2463,134.37,26978.0
2018-08-31 14:30:00,173.77,174.0,173.66,173.84,41684.0,134.3855,134.5634,134.3004,134.4396,41684.0
2018-08-31 15:00:00,173.81,174.46,173.81,174.37,64755.0,134.4164,134.9191,134.4164,134.8495,64755.0
2018-08-31 15:30:00,174.37,175.0,174.35,174.73,214572.0,134.8495,135.3367,134.8341,135.1279,214572.0
2018-09-04 09:30:00,174.73,176.4,174.73,176.02,217496.0,135.1279,136.4194,135.1279,136.1255,217496.0
2018-09-04 10:00:00,176.1,176.46,175.76,175.86,113439.0,136.1874,136.4658,135.9245,136.0018,113439.0
2018-09-04 10:30:00,175.8,176.1,175.55,175.94,115860.0,135.9554,136.1874,135.7621,136.0637,115860.0
2018-09-04 11:00:00,175.87,175.98,175.61,175.75,79951.0,136.0095,136.0946,135.8085,135.9167,79951.0
2018-09-04 11:30:00,175.72,175.99,175.66,175.9,47196.0,135.8935,136.1023,135.8471,136.0327,47196.0
2018-09-04 12:00:00,175.95,175.97,175.5,175.87,43973.0,136.0714,136.0869,135.7234,136.0095,43973.0
2018-09-04 12:30:00,175.82,175.89,175.67,175.82,27504.0,135.9709,136.025,135.8549,135.9709,27504.0
2018-09-04 13:00:00,175.83,175.98,175.79,175.94,29730.0,135.9786,136.0946,135.9477,136.0637,29730.0
2018-09-04 13:30:00,175.94,176.46,175.85,176.4,39199.0,136.0637,136.4658,135.9941,136.4194,39199.0
2018-09-04 14:00:00,176.46,176.81,176.42,176.6,68067.0,136.4658,136.7365,136.4349,136.5741,68067.0
2018-09-04 14:30:00,176.63,176.75,176.49,176.69,68455.0,136.5973,136.6901,136.489,136.6437,68455.0
2018-09-04 15:00:00,176.7,176.81,176.49,176.57,88889.0,136.6514,136.7365,136.489,136.5509,88889.0
2018-09-04 15:30:00,176.58,177.07,176.55,177.04,211548.0,136.5586,136.9376,136.5354,136.9144,211548.0
2018-09-05 09:30:00,176.95,177.36,175.37,175.68,107185.0,136.8448,137.1618,135.6229,135.8626,107185.0
2018-09-05 10:00:00,175.72,176.0,174.24,174.39,105046.0,135.8935,136.1101,134.749,134.865,105046.0
2018-09-05 10:30:00,174.38,174.38,173.32,173.67,251589.0,134.8573,134.8573,134.0375,134.3082,251589.0
2018-09-05 11:00:00,173.66,173.92,172.94,173.08,126557.0,134.3004,134.5015,133.7436,133.8519,126557.0
2018-09-05 11:30:00,173.12,173.14,172.25,172.38,98860.0,133.8828,133.8983,133.21,133.3105,98860.0
2018-09-05 12:00:00,172.36,172.65,171.83,171.96,80664.0,133.2951,133.5194,132.8852,132.9857,80664.0
2018-09-05 12:30:00,171.99,172.24,171.7,171.7,135769.0,133.0089,133.2023,132.7847,132.7847,135769.0
2018-09-05 13:00:00,171.66,171.92,171.38,171.45,123143.0,132.7537,132.9548,132.5372,132.5913,123143.0
2018-09-05 13:30:00,171.42,171.57,170.85,171.21,78812.0,132.5681,132.6841,132.1273,132.4057,78812.0
2018-09-05 14:00:00,171.23,171.57,171.04,171.44,160365.0,132.4212,132.6841,132.2743,132.5836,160365.0
2018-09-05 14:30:00,171.46,171.61,171.15,171.39,96222.0,132.5991,132.7151,132.3593,132.5449,96222.0
2018-09-05 15:00:00,171.41,171.59,171.38,171.44,92689.0,132.5604,132.6996,132.5372,132.5836,92689.0
2018-09-05 15:30:00,171.44,171.51,171.02,171.32,507736.0,132.5836,132.6377,132.2588,132.4908,507736.0
2018-09-06 09:30:00,172.08,172.81,171.3,172.27,97199.0,133.0785,133.6431,132.4753,133.2255,97199.0
2018-09-06 10:00:00,172.28,173.06,172.16,172.98,82772.0,133.2332,133.8364,133.1404,133.7746,82772.0
2018-09-06 10:30:00,172.95,173.2,172.61,172.94,78119.0,133.7514,133.9447,133.4884,133.7436,78119.0
2018-09-06 11:00:00,173.0,173.03,172.41,172.41,56943.0,133.79,133.8132,133.3337,133.3337,56943.0
2018-09-06 11:30:00,172.39,173.12,172.22,173.02,86529.0,133.3183,133.8828,133.1868,133.8055,86529.0
2018-09-06 12:00:00,172.95,173.35,172.95,172.99,29212.0,133.7514,134.0607,133.7514,133.7823,29212.0
2018-09-06 12:30:00,172.99,173.68,172.91,173.3,47894.0,133.7823,134.3159,133.7204,134.022,47894.0
2018-09-06 13:00:00,173.37,173.59,173.11,173.38,43530.0,134.0762,134.2463,133.8751,134.0839,43530.0
2018-09-06 13:30:00,173.37,173.48,173.21,173.23,40774.0,134.0762,134.1612,133.9524,133.9679,40774.0
2018-09-06 14:00:00,173.27,173.67,173.25,173.58,41966.0,133.9988,134.3082,133.9834,134.2386,41966.0
2018-09-06 14:30:00,173.62,174.0,173.58,173.74,46645.0,134.2695,134.5634,134.2386,134.3623,46645.0
2018-09-06 15:00:00,173.74,174.06,173.73,173.99,49063.0,134.3623,134.6098,134.3546,134.5556,49063.0
2018-09-06 15:30:00,174.0,174.02,173.45,173.49,196244.0,134.5634,134.5788,134.138,134.169,196244.0
2018-09-07 09:30:00,172.57,174.04,172.35,173.74,118400.0,133.9951,135.1365,133.8242,134.9035,118400.0
2018-09-07 10:00:00,173.75,174.04,173.38,173.82,55509.0,134.9113,135.1365,134.624,134.9656,55509.0
2018-09-07 10:30:00,173.82,173.93,173.5,173.52,44567.0,134.9656,135.0511,134.7172,134.7327,44567.0
2018-09-07 11:00:00,173.51,174.25,173.38,174.25,52130.0,134.7249,135.2995,134.624,135.2995,52130.0
2018-09-07 11:30:00,174.23,174.26,173.9,173.99,26867.0,135.284,135.3073,135.0278,135.0976,26867.0
2018-09-07 12:00:00,173.98,174.06,173.56,173.6,36786.0,135.0899,135.152,134.7638,134.7948,36786.0
2018-09-07 12:30:00,173.65,173.9,173.41,173.41,29331.0,134.8336,135.0278,134.6473,134.6473,29331.0
2018-09-07 13:00:00,173.42,173.48,173.14,173.47,23976.0,134.6551,134.7016,134.4376,134.6939,23976.0
2018-09-07 13:30:00,173.43,173.48,173.31,173.31,21404.0,134.6628,134.7016,134.5696,134.5696,21404.0
2018-09-07 14:00:00,173.36,173.89,173.34,173.89,35292.0,134.6085,135.02,134.5929,135.02,35292.0
2018-09-07 14:30:00,173.9,173.9,173.64,173.84,39489.0,135.0278,135.0278,134.8259,134.9812,39489.0
2018-09-07 15:00:00,173.84,173.93,173.74,173.85,38860.0,134.9812,135.0511,134.9035,134.9889,38860.0
2018-09-07 15:30:00,173.85,174.01,173.33,173.81,253140.0,134.9889,135.1132,134.5852,134.9579,253140.0
2018-09-10 09:30:00,174.62,175.17,174.55,174.93,56392.0,135.5868,136.0139,135.5325,135.8275,56392.0
2018-09-10 10:00:00,174.95,175.16,174.67,174.99,49494.0,135.8431,136.0061,135.6256,135.8741,49494.0
2018-09-10 10:30:00,175.04,175.58,175.03,175.08,48686.0,135.9129,136.3322,135.9052,135.944,48686.0
2018-09-10 11:00:00,175.04,175.2,174.9,175.03,58175.0,135.9129,136.0372,135.8042,135.9052,58175.0
2018-09-10 11:30:00,174.97,175.05,174.65,174.88,36709.0,135.8586,135.9207,135.6101,135.7887,36709.0
2018-09-10 12:00:00,174.97,174.97,174.12,174.12,31930.0,135.8586,135.8586,135.1986,135.1986,31930.0
2018-09-10 12:30:00,174.13,174.51,174.12,174.47,26051.0,135.2063,135.5014,135.1986,135.4703,26051.0
2018-09-10 13:00:00,174.47,174.7,174.37,174.6,24083.0,135.4703,135.6489,135.3927,135.5713,24083.0
2018-09-10 13:30:00,174.58,174.68,174.36,174.66,38644.0,135.5558,135.6334,135.3849,135.6179,38644.0
2018-09-10 14:00:00,174.68,174.83,174.58,174.69,33732.0,135.6334,135.7499,135.5558,135.6412,33732.0
2018-09-10 14:30:00,174.67,174.76,174.4,174.45,41432.0,135.6256,135.6955,135.416,135.4548,41432.0
2018-09-10 15:00:00,174.47,174.57,174.33,174.45,50410.0,135.4703,135.548,135.3616,135.4548,50410.0
2018-09-10 15:30:00,174.44,174.55,174.09,174.11,206400.0,135.4471,135.5325,135.1753,135.1908,206400.0
2018-09-11 09:30:00,174.49,174.62,173.65,173.84,63647.0,135.4859,135.5868,134.8336,134.9812,63647.0
2018-09-11 10:00:00,173.85,174.28,173.55,174.2,45507.0,134.9889,135.3228,134.756,135.2607,45507.0
2018-09-11 10:30:00,174.25,174.36,173.57,173.59,57047.0,135.2995,135.3849,134.7715,134.7871,57047.0
2018-09-11 11:00:00,173.61,173.61,173.17,173.23,44619.0,134.8026,134.8026,134.4609,134.5075,44619.0
2018-09-11 11:30:00,173.26,173.73,173.15,173.53,34576.0,134.5308,134.8958,134.4454,134.7405,34576.0
2018-09-11 12:00:00,173.56,173.71,173.46,173.61,67265.0,134.7638,134.8802,134.6861,134.8026,67265.0
2018-09-11 12:30:00,173.62,173.78,173.41,173.78,30723.0,134.8104,134.9346,134.6473,134.9346,30723.0
2018-09-11 13:00:00,173.79,173.95,173.62,173.67,52966.0,134.9424,135.0666,134.8104,134.8492,52966.0
2018-09-11 13:30:00,173.69,173.69,173.33,173.35,23956.0,134.8647,134.8647,134.5852,134.6007,23956.0
2018-09-11 14:00:00,173.29,173.41,173.27,173.31,35988.0,134.5541,134.6473,134.5386,134.5696,35988.0
2018-09-11 14:30:00,173.34,173.37,173.0,173.07,50966.0,134.5929,134.6162,134.3289,134.3833,50966.0
2018-09-11 15:00:00,173.09,173.5,173.05,173.29,97769.0,134.3988,134.7172,134.3678,134.5541,97769.0
2018-09-11 15:30:00,173.29,173.31,172.87,173.05,130483.0,134.5541,134.5696,134.228,134.3678,130483.0
2018-09-12 09:30:00,172.44,173.0,170.91,170.91,86079.0,133.8941,134.3289,132.7061,132.7061,86079.0
2018-09-12 10:00:00,170.91,171.15,170.31,170.6,108421.0,132.7061,132.8925,132.2402,132.4654,108421.0
2018-09-12 10:30:00,170.6,171.06,170.36,170.9,43054.0,132.4654,132.8226,132.2791,132.6984,43054.0
2018-09-12 11:00:00,170.9,171.22,170.78,171.06,26099.0,132.6984,132.9468,132.6052,132.8226,26099.0
2018-09-12 11:30:00,171.06,171.16,170.92,171.03,30059.0,132.8226,132.9002,132.7139,132.7993,30059.0
2018-09-12 12:00:00,171.06,171.34,170.79,170.87,21481.0,132.8226,133.04,132.6129,132.6751,21481.0
2018-09-12 12:30:00,170.85,170.96,170.77,170.89,12795.0,132.6595,132.7449,132.5974,132.6906,12795.0
2018-09-12 13:00:00,170.87,171.21,170.86,171.09,25860.0,132.6751,132.9391,132.6673,132.8459,25860.0
2018-09-12 13:30:00,171.06,171.25,170.99,171.17,30974.0,132.8226,132.9701,132.7682,132.908,30974.0
2018-09-12 14:00:00,171.2,171.66,171.13,171.58,52226.0,132.9313,133.2885,132.8769,133.2264,52226.0
2018-09-12 14:30:00,171.6,171.75,171.35,171.6,28255.0,133.2419,133.3584,133.0478,133.2419,28255.0
2018-09-12 15:00:00,171.57,171.96,171.57,171.96,31617.0,133.2186,133.5214,133.2186,133.5214,31617.0
2018-09-12 15:30:00,171.97,172.09,171.61,171.65,115975.0,133.5292,133.6224,133.2497,133.2807,115975.0
2018-09-13 09:30:00,171.74,173.37,171.74,172.28,105184.0,133.3506,134.6162,133.3506,133.7699,105184.0
2018-09-13 10:00:00,172.24,172.62,172.06,172.26,49746.0,133.7388,134.0339,133.5991,133.7544,49746.0
2018-09-13 10:30:00,172.28,172.39,171.7,171.7,69579.0,133.7699,133.8553,133.3195,133.3195,69579.0
2018-09-13 11:00:00,171.73,172.18,171.58,172.12,48122.0,133.3428,133.6922,133.2264,133.6456,48122.0
2018-09-13 11:30:00,172.11,172.3,171.81,172.3,33102.0,133.6379,133.7854,133.4049,133.7854,33102.0
2018-09-13 12:00:00,172.4,172.78,172.19,172.56,25999.0,133.8631,134.1581,133.7,133.9873,25999.0
2018-09-13 12:30:00,172.39,172.49,172.26,172.28,10004.0,133.8553,133.9329,133.7544,133.7699,10004.0
2018-09-13 13:00:00,172.28,172.33,172.04,172.21,17296.0,133.7699,133.8087,133.5835,133.7155,17296.0
2018-09-13 13:30:00,172.22,172.35,172.16,172.25,14193.0,133.7233,133.8242,133.6767,133.7466,14193.0
2018-09-13 14:00:00,172.23,172.27,171.97,172.09,22350.0,133.7311,133.7621,133.5292,133.6224,22350.0
2018-09-13 14:30:00,172.08,172.2,171.9,172.2,25990.0,133.6146,133.7078,133.4748,133.7078,25990.0
2018-09-13 15:00:00,172.21,172.34,172.02,172.03,24791.0,133.7155,133.8165,133.568,133.5758,24791.0
2018-09-13 15:30:00,172.05,172.38,171.97,172.32,123322.0,133.5913,133.8475,133.5292,133.8009,123322.0
2018-09-14 09:30:00,172.83,173.86,172.7,172.99,62243.0,134.1969,134.9967,134.096,134.3212,62243.0
2018-09-14 10:00:00,173.0,173.49,172.86,173.3,75212.0,134.3289,134.7094,134.2202,134.5619,75212.0
2018-09-14 10:30:00,173.31,173.92,173.28,173.63,43491.0,134.5696,135.0433,134.5464,134.8181,43491.0
2018-09-14 11:00:00,173.64,173.65,173.35,173.41,55051.0,134.8259,134.8336,134.6007,134.6473,55051.0
2018-09-14 11:30:00,173.47,173.62,173.44,173.55,31765.0,134.6939,134.8104,134.6706,134.756,31765.0
2018-09-14 12:00:00,173.52,173.54,173.16,173.24,22773.0,134.7327,134.7482,134.4532,134.5153,22773.0
2018-09-14 12:30:00,173.18,173.25,172.91,172.94,27321.0,134.4687,134.5231,134.2591,134.2824,27321.0
2018-09-14 13:00:00,172.9,173.0,172.69,172.99,22826.0,134.2513,134.3289,134.0882,134.3212,22826.0
2018-09-14 13:30:00,173.03,173.06,172.95,173.0,26774.0,134.3522,134.3755,134.2901,134.3289,26774.0
2018-09-14 14:00:00,172.99,173.05,172.84,172.85,29504.0,134.3212,134.3678,134.2047,134.2125,29504.0
2018-09-14 14:30:00,172.86,172.94,172.51,172.56,33029.0,134.2202,134.2824,133.9485,133.9873,33029.0
2018-09-14 15:00:00,172.56,172.82,172.44,172.79,38698.0,133.9873,134.1892,133.8941,134.1659,38698.0
2018-09-14 15:30:00,172.74,173.17,172.74,173.13,121872.0,134.1271,134.4609,134.1271,134.4299,121872.0
2018-09-17 09:30:00,172.68,173.25,172.4,172.94,49771.0,134.0805,134.5231,133.8631,134.2824,49771.0
2018-09-17 10:00:00,172.89,172.89,172.18,172.59,40245.0,134.2435,134.2435,133.6922,134.0106,40245.0
2018-09-17 10:30:00,172.5,172.5,171.88,171.93,52953.0,133.9407,133.9407,133.4593,133.4981,52953.0
2018-09-17 11:00:00,171.96,172.23,171.87,172.0,54276.0,133.5214,133.7311,133.4515,133.5525,54276.0
2018-09-17 11:30:00,172.03,172.11,171.79,171.91,36142.0,133.5758,133.6379,133.3894,133.4826,36142.0
2018-09-17 12:00:00,171.96,172.13,171.94,172.03,26728.0,133.5214,133.6534,133.5059,133.5758,26728.0
2018-09-17 12:30:00,172.01,172.12,171.86,172.11,16220.0,133.5602,133.6456,133.4438,133.6379,16220.0
2018-09-17 13:00:00,172.09,172.13,171.85,171.97,12791.0,133.6224,133.6534,133.436,133.5292,12791.0
2018-09-17 13:30:00,171.94,172.06,171.77,171.99,13132.0,133.5059,133.5991,133.3739,133.5447,13132.0
2018-09-17 14:00:00,171.92,172.03,171.85,171.97,12981.0,133.4904,133.5758,133.436,133.5292,12981.0
2018-09-17 14:30:00,171.94,172.02,171.7,171.76,12004.0,133.5059,133.568,133.3195,133.3661,12004.0
2018-09-17 15:00:00,171.84,171.9,171.7,171.81,18440.0,133.4282,133.4748,133.3195,133.4049,18440.0
2018-09-17 15:30:00,171.8,171.96,171.65,171.83,104020.0,133.3972,133.5214,133.2807,133.4205,104020.0
2018-09-18 09:30:00,171.53,172.97,171.53,171.9,64500.0,133.1875,134.3056,133.1875,133.4748,64500.0
2018-09-18 10:00:00,171.91,172.16,171.54,172.07,69338.0,133.4826,133.6767,133.1953,133.6068,69338.0
2018-09-18 10:30:00,172.08,172.16,171.68,171.95,61995.0,133.6146,133.6767,133.304,133.5137,61995.0
2018-09-18 11:00:00,171.96,171.99,171.62,171.82,31205.0,133.5214,133.5447,133.2574,133.4127,31205.0
2018-09-18 11:30:00,171.79,172.24,171.76,172.14,26856.0,133.3894,133.7388,133.3661,133.6612,26856.0
2018-09-18 12:00:00,172.13,172.44,171.96,171.97,19154.0,133.6534,133.8941,133.5214,133.5292,19154.0
2018-09-18 12:30:00,171.95,172.15,171.8,172.02,23713.0,133.5137,133.6689,133.3972,133.568,23713.0
2018-09-18 13:00:00,172.01,172.08,171.83,171.89,19022.0,133.5602,133.6146,133.4205,133.4671,19022.0
2018-09-18 13:30:00,171.89,172.29,171.79,172.13,33225.0,133.4671,133.7776,133.3894,133.6534,33225.0
2018-09-18 14:00:00,172.17,172.17,171.95,172.08,70184.0,133.6845,133.6845,133.5137,133.6146,70184.0
2018-09-18 14:30:00,172.06,172.12,171.92,171.95,69501.0,133.5991,133.6456,133.4904,133.5137,69501.0
2018-09-18 15:00:00,171.97,172.31,171.94,172.15,77379.0,133.5292,133.7932,133.5059,133.6689,77379.0
2018-09-18 15:30:00,172.18,172.58,172.16,172.41,141384.0,133.6922,134.0028,133.6767,133.8708,141384.0
2018-09-19 09:30:00,173.0,173.17,171.96,172.89,51558.0,134.3289,134.4609,133.5214,134.2435,51558.0
2018-09-19 10:00:00,172.94,173.63,172.94,173.04,33667.0,134.2824,134.8181,134.2824,134.36,33667.0
2018-09-19 10:30:00,173.0,173.17,172.58,172.84,35711.0,134.3289,134.4609,134.0028,134.2047,35711.0
2018-09-19 11:00:00,172.89,173.23,172.75,173.23,83871.0,134.2435,134.5075,134.1348,134.5075,83871.0
2018-09-19 11:30:00,173.2,173.37,172.92,172.97,34578.0,134.4842,134.6162,134.2668,134.3056,34578.0
2018-09-19 12:00:00,172.96,173.22,172.96,173.02,29435.0,134.2979,134.4998,134.2979,134.3445,29435.0
2018-09-19 12:30:00,172.97,173.05,172.64,173.01,12010.0,134.3056,134.3678,134.0494,134.3367,12010.0
2018-09-19 13:00:00,173.0,173.26,172.97,173.22,65225.0,134.3289,134.5308,134.3056,134.4998,65225.0
2018-09-19 13:30:00,173.22,173.52,173.06,173.52,70075.0,134.4998,134.7327,134.3755,134.7327,70075.0
2018-09-19 14:00:00,173.49,173.86,173.44,173.57,40585.0,134.7094,134.9967,134.6706,134.7715,40585.0
2018-09-19 14:30:00,173.6,173.67,173.45,173.5,46481.0,134.7948,134.8492,134.6784,134.7172,46481.0
2018-09-19 15:00:00,173.49,173.65,173.4,173.49,107136.0,134.7094,134.8336,134.6395,134.7094,107136.0
2018-09-19 15:30:00,173.47,173.71,173.43,173.62,160618.0,134.6939,134.8802,134.6628,134.8104,160618.0
2018-09-20 09:30:00,174.49,174.84,173.73,174.06,66802.0,135.4859,135.7576,134.8958,135.152,66802.0
2018-09-20 10:00:00,173.89,174.27,173.66,173.75,39525.0,135.02,135.3151,134.8414,134.9113,39525.0
2018-09-20 10:30:00,173.66,173.92,173.52,173.83,23925.0,134.8414,135.0433,134.7327,134.9734,23925.0
2018-09-20 11:00:00,173.83,173.95,173.37,173.55,32243.0,134.9734,135.0666,134.6162,134.756,32243.0
2018-09-20 11:30:00,173.52,174.18,173.52,174.14,20658.0,134.7327,135.2452,134.7327,135.2141,20658.0
2018-09-20 12:00:00,174.14,174.38,174.01,174.01,18517.0,135.2141,135.4005,135.1132,135.1132,18517.0
2018-09-20 12:30:00,174.03,174.18,173.99,174.14,14847.0,135.1287,135.2452,135.0976,135.2141,14847.0
2018-09-20 13:00:00,174.18,174.36,174.06,174.16,12959.0,135.2452,135.3849,135.152,135.2296,12959.0
2018-09-20 13:30:00,174.15,174.24,173.95,174.08,22688.0,135.2219,135.2918,135.0666,135.1675,22688.0
2018-09-20 14:00:00,174.04,174.66,174.02,174.66,39537.0,135.1365,135.6179,135.1209,135.6179,39537.0
2018-09-20 14:30:00,174.63,174.94,174.42,174.48,35354.0,135.5946,135.8353,135.4315,135.4781,35354.0
2018-09-20 15:00:00,174.46,174.69,174.25,174.62,44376.0,135.4626,135.6412,135.2995,135.5868,44376.0
2018-09-20 15:30:00,174.63,174.82,174.26,174.39,141818.0,135.5946,135.7421,135.3073,135.4082,141818.0
2018-09-21 09:30:00,174.19,174.78,173.65,174.28,430263.0,135.2529,135.7111,134.8336,135.3228,430263.0
2018-09-21 10:00:00,174.27,174.94,174.17,174.77,37333.0,135.3151,135.8353,135.2374,135.7033,37333.0
2018-09-21 10:30:00,174.79,175.36,174.67,175.19,43089.0,135.7188,136.1614,135.6256,136.0294,43089.0
2018-09-21 11:00:00,175.22,175.34,175.07,175.14,25484.0,136.0527,136.1459,135.9362,135.9906,25484.0
2018-09-21 11:30:00,175.17,175.21,174.68,175.07,48280.0,136.0139,136.0449,135.6334,135.9362,48280.0
2018-09-21 12:00:00,175.05,175.06,174.82,174.83,24070.0,135.9207,135.9285,135.7421,135.7499,24070.0
2018-09-21 12:30:00,174.75,174.82,174.64,174.68,23051.0,135.6878,135.7421,135.6023,135.6334,23051.0
2018-09-21 13:00:00,174.65,174.78,174.44,174.62,35097.0,135.6101,135.7111,135.4471,135.5868,35097.0
2018-09-21 13:30:00,174.6,174.81,174.49,174.71,57311.0,135.5713,135.7343,135.4859,135.6567,57311.0
2018-09-21 14:00:00,174.71,174.79,174.38,174.61,57446.0,135.6567,135.7188,135.4005,135.5791,57446.0
2018-09-21 14:30:00,174.64,175.04,174.61,175.0,41707.0,135.6023,135.9129,135.5791,135.8819,41707.0
2018-09-21 15:00:00,174.99,175.14,174.87,175.07,41190.0,135.8741,135.9906,135.7809,135.9362,41190.0
2018-09-21 15:30:00,175.11,175.25,174.94,175.07,183440.0,135.9673,136.076,135.8353,135.9362,183440.0
2018-09-24 09:30:00,174.95,175.07,174.13,174.5,54722.0,135.8431,135.9362,135.2063,135.4936,54722.0
2018-09-24 10:00:00,174.49,174.73,174.17,174.24,48979.0,135.4859,135.6722,135.2374,135.2918,48979.0
2018-09-24 10:30:00,174.23,174.8,174.23,174.8,49390.0,135.284,135.7266,135.284,135.7266,49390.0
2018-09-24 11:00:00,174.8,175.0,174.63,174.92,67773.0,135.7266,135.8819,135.5946,135.8198,67773.0
2018-09-24 11:30:00,175.0,175.08,174.89,175.03,30649.0,135.8819,135.944,135.7965,135.9052,30649.0
2018-09-24 12:00:00,175.0,175.1,174.92,175.08,56958.0,135.8819,135.9595,135.8198,135.944,56958.0
2018-09-24 12:30:00,175.11,175.12,174.93,175.01,31555.0,135.9673,135.9751,135.8275,135.8896,31555.0
2018-09-24 13:00:00,175.0,175.22,174.98,175.22,29019.0,135.8819,136.0527,135.8663,136.0527,29019.0
2018-09-24 13:30:00,175.18,175.57,175.18,175.5,23189.0,136.0216,136.3245,136.0216,136.2701,23189.0
2018-09-24 14:00:00,175.51,175.61,175.39,175.45,29302.0,136.2779,136.3555,136.1847,136.2313,29302.0
2018-09-24 14:30:00,175.45,175.65,175.41,175.45,45496.0,136.2313,136.3866,136.2002,136.2313,45496.0
2018-09-24 15:00:00,175.48,175.86,175.44,175.69,59847.0,136.2546,136.5496,136.2235,136.4176,59847.0
2018-09-24 15:30:00,175.57,175.59,174.74,174.75,265039.0,136.3245,136.34,135.68,135.6878,265039.0
2018-09-25 09:30:00,175.11,175.4,173.85,174.04,123198.0,135.9673,136.1925,134.9889,135.1365,123198.0
2018-09-25 10:00:00,174.04,174.23,173.73,173.87,78754.0,135.1365,135.284,134.8958,135.0045,78754.0
2018-09-25 10:30:00,173.87,174.46,173.83,174.09,102299.0,135.0045,135.4626,134.9734,135.1753,102299.0
2018-09-25 11:00:00,174.02,174.66,173.74,174.66,54738.0,135.1209,135.6179,134.9035,135.6179,54738.0
2018-09-25 11:30:00,174.66,175.01,174.51,174.72,64522.0,135.6179,135.8896,135.5014,135.6645,64522.0
2018-09-25 12:00:00,174.75,174.76,174.48,174.54,53804.0,135.6878,135.6955,135.4781,135.5247,53804.0
2018-09-25 12:30:00,174.52,174.6,174.11,174.23,73458.0,135.5092,135.5713,135.1908,135.284,73458.0
2018-09-25 13:00:00,174.19,174.22,173.89,174.09,86873.0,135.2529,135.2762,135.02,135.1753,86873.0
2018-09-25 13:30:00,174.09,174.25,173.98,174.16,85768.0,135.1753,135.2995,135.0899,135.2296,85768.0
2018-09-25 14:00:00,174.13,174.14,173.46,173.48,52129.0,135.2063,135.2141,134.6861,134.7016,52129.0
2018-09-25 14:30:00,173.46,173.47,173.13,173.4,62698.0,134.6861,134.6939,134.4299,134.6395,62698.0
2018-09-25 15:00:00,173.4,173.63,173.38,173.58,94670.0,134.6395,134.8181,134.624,134.7793,94670.0
2018-09-25 15:30:00,173.59,174.0,173.5,173.64,125854.0,134.7871,135.1054,134.7172,134.8259,125854.0
2018-09-26 09:30:00,173.6,173.98,173.13,173.24,73571.0,134.7948,135.0899,134.4299,134.5153,73571.0
2018-09-26 10:00:00,173.18,173.63,173.08,173.62,100456.0,134.4687,134.8181,134.3911,134.8104,100456.0
2018-09-26 10:30:00,173.68,174.38,173.62,174.27,57430.0,134.8569,135.4005,134.8104,135.3151,57430.0
2018-09-26 11:00:00,174.23,174.32,173.9,173.97,53344.0,135.284,135.3539,135.0278,135.0821,53344.0
2018-09-26 11:30:00,173.96,173.98,173.79,173.82,29397.0,135.0744,135.0899,134.9424,134.9656,29397.0
2018-09-26 12:00:00,173.8,173.85,173.49,173.59,52842.0,134.9501,134.9889,134.7094,134.7871,52842.0
2018-09-26 12:30:00,173.53,173.58,173.44,173.45,25563.0,134.7405,134.7793,134.6706,134.6784,25563.0
2018-09-26 13:00:00,173.43,173.63,173.43,173.5,45489.0,134.6628,134.8181,134.6628,134.7172,45489.0
2018-09-26 13:30:00,173.5,173.52,173.24,173.34,66952.0,134.7172,134.7327,134.5153,134.5929,66952.0
2018-09-26 14:00:00,173.34,174.06,173.31,173.82,61753.0,134.5929,135.152,134.5696,134.9656,61753.0
2018-09-26 14:30:00,173.73,173.77,173.2,173.29,22574.0,134.8958,134.9268,134.4842,134.5541,22574.0
2018-09-26 15:00:00,173.22,173.48,173.07,173.31,94910.0,134.4998,134.7016,134.3833,134.5696,94910.0
2018-09-26 15:30:00,173.3,173.36,172.4,173.01,272617.0,134.5619,134.6085,133.8631,134.3367,272617.0
2018-09-27 09:30:00,173.12,173.49,172.89,173.4,66897.0,134.4221,134.7094,134.2435,134.6395,66897.0
2018-09-27 10:00:00,173.35,173.65,173.34,173.43,43069.0,134.6007,134.8336,134.5929,134.6628,43069.0
2018-09-27 10:30:00,173.42,173.97,173.32,173.97,44375.0,134.6551,135.0821,134.5774,135.0821,44375.0
2018-09-27 11:00:00,173.99,174.04,172.84,172.96,66019.0,135.0976,135.1365,134.2047,134.2979,66019.0
2018-09-27 11:30:00,172.98,173.14,172.8,173.08,41927.0,134.3134,134.4376,134.1736,134.3911,41927.0
2018-09-27 12:00:00,173.06,173.07,172.8,173.04,18725.0,134.3755,134.3833,134.1736,134.36,18725.0
2018-09-27 12:30:00,173.06,173.34,173.06,173.27,19663.0,134.3755,134.5929,134.3755,134.5386,19663.0
2018-09-27 13:00:00,173.25,173.32,172.89,172.93,37552.0,134.5231,134.5774,134.2435,134.2746,37552.0
2018-09-27 13:30:00,172.91,173.07,172.89,173.05,52283.0,134.2591,134.3833,134.2435,134.3678,52283.0
2018-09-27 14:00:00,173.04,173.16,172.88,172.92,37651.0,134.36,134.4532,134.2358,134.2668,37651.0
2018-09-27 14:30:00,172.93,172.96,172.25,172.25,39578.0,134.2746,134.2979,133.7466,133.7466,39578.0
2018-09-27 15:00:00,172.25,172.55,172.25,172.4,81349.0,133.7466,133.9795,133.7466,133.8631,81349.0
2018-09-27 15:30:00,172.33,172.44,171.85,171.93,138837.0,133.8087,133.8941,133.436,133.4981,138837.0
2018-09-28 09:30:00,171.2,171.93,171.01,171.43,55241.0,132.9313,133.4981,132.7838,133.1099,55241.0
2018-09-28 10:00:00,171.59,171.9,171.44,171.77,38958.0,133.2341,133.4748,133.1177,133.3739,38958.0
2018-09-28 10:30:00,171.78,171.97,171.52,171.67,57554.0,133.3817,133.5292,133.1798,133.2962,57554.0
2018-09-28 11:00:00,171.7,172.14,171.64,172.1,94799.0,133.3195,133.6612,133.2729,133.6301,94799.0
2018-09-28 11:30:00,172.09,172.17,171.54,171.66,177810.0,133.6224,133.6845,133.1953,133.2885,177810.0
2018-09-28 12:00:00,171.7,171.83,171.58,171.73,27905.0,133.3195,133.4205,133.2264,133.3428,27905.0
2018-09-28 12:30:00,171.74,171.77,171.5,171.69,24929.0,133.3506,133.3739,133.1642,133.3118,24929.0
2018-09-28 13:00:00,171.69,171.72,171.46,171.46,25148.0,133.3118,133.3351,133.1332,133.1332,25148.0
2018-09-28 13:30:00,171.45,171.68,171.28,171.29,28001.0,133.1254,133.304,132.9934,133.0012,28001.0
2018-09-28 14:00:00,171.25,171.29,170.98,171.09,26598.0,132.9701,133.0012,132.7605,132.8459,26598.0
2018-09-28 14:30:00,171.09,171.22,170.73,170.77,23194.0,132.8459,132.9468,132.5664,132.5974,23194.0
2018-09-28 15:00:00,170.78,171.08,170.6,171.03,41157.0,132.6052,132.8381,132.4654,132.7993,41157.0
2018-09-28 15:30:00,171.02,171.02,170.03,170.22,191530.0,132.7915,132.7915,132.0228,132.1704,191530.0
2018-10-01 09:30:00,171.35,171.7,170.49,171.43,62005.0,133.0478,133.3195,132.38,133.1099,62005.0
2018-10-01 10:00:00,171.51,172.03,171.29,171.76,55992.0,133.172,133.5758,133.0012,133.3661,55992.0
2018-10-01 10:30:00,171.76,172.0,171.21,171.65,44327.0,133.3661,133.5525,132.9391,133.2807,44327.0
2018-10-01 11:00:00,171.72,172.57,171.72,172.55,35428.0,133.3351,133.9951,133.3351,133.9795,35428.0
2018-10-01 11:30:00,172.52,173.01,172.42,172.97,45277.0,133.9562,134.3367,133.8786,134.3056,45277.0
2018-10-01 12:00:00,172.98,173.11,172.47,172.78,60497.0,134.3134,134.4144,133.9174,134.1581,60497.0
2018-10-01 12:30:00,172.77,173.58,172.76,173.58,40013.0,134.1504,134.7793,134.1426,134.7793,40013.0
2018-10-01 13:00:00,173.55,173.67,173.37,173.47,21357.0,134.756,134.8492,134.6162,134.6939,21357.0
2018-10-01 13:30:00,173.52,173.88,173.52,173.75,32206.0,134.7327,135.0122,134.7327,134.9113,32206.0
2018-10-01 14:00:00,173.73,174.0,173.66,173.86,18175.0,134.8958,135.1054,134.8414,134.9967,18175.0
2018-10-01 14:30:00,173.85,174.04,173.72,174.03,47914.0,134.9889,135.1365,134.888,135.1287,47914.0
2018-10-01 15:00:00,174.05,174.17,173.83,174.02,39791.0,135.1442,135.2374,134.9734,135.1209,39791.0
2018-10-01 15:30:00,174.03,174.29,173.74,174.26,152065.0,135.1287,135.3306,134.9035,135.3073,152065.0
2018-10-02 09:30:00,174.14,174.49,172.55,172.88,155915.0,135.2141,135.4859,133.9795,134.2358,155915.0
2018-10-02 10:00:00,172.83,173.23,172.66,173.09,123704.0,134.1969,134.5075,134.0649,134.3988,123704.0
2018-10-02 10:30:00,173.08,173.26,172.89,173.01,62659.0,134.3911,134.5308,134.2435,134.3367,62659.0
2018-10-02 11:00:00,173.05,173.6,172.96,173.52,70274.0,134.3678,134.7948,134.2979,134.7327,70274.0
2018-10-02 11:30:00,173.51,173.54,173.3,173.48,48496.0,134.7249,134.7482,134.5619,134.7016,48496.0
2018-10-02 12:00:00,173.48,173.49,173.04,173.24,45245.0,134.7016,134.7094,134.36,134.5153,45245.0
2018-10-02 12:30:00,173.25,173.8,173.24,173.66,40338.0,134.5231,134.9501,134.5153,134.8414,40338.0
2018-10-02 13:00:00,173.67,173.82,173.61,173.8,49903.0,134.8492,134.9656,134.8026,134.9501,49903.0
2018-10-02 13:30:00,173.82,174.11,173.82,173.97,40851.0,134.9656,135.1908,134.9656,135.0821,40851.0
2018-10-02 14:00:00,173.94,174.38,173.94,174.31,76131.0,135.0588,135.4005,135.0588,135.3461,76131.0
2018-10-02 14:30:00,174.27,174.42,174.18,174.35,60869.0,135.3151,135.4315,135.2452,135.3772,60869.0
2018-10-02 15:00:00,174.35,174.6,174.12,174.48,89313.0,135.3772,135.5713,135.1986,135.4781,89313.0
2018-10-02 15:30:00,174.47,174.74,174.46,174.52,290465.0,135.4703,135.68,135.4626,135.5092,290465.0
2018-10-03 09:30:00,175.57,175.88,174.88,175.17,53419.0,136.3245,136.5652,135.7887,136.0139,53419.0
2018-10-03 10:00:00,175.16,175.34,174.94,175.14,32721.0,136.0061,136.1459,135.8353,135.9906,32721.0
2018-10-03 10:30:00,175.14,175.5,174.52,174.66,48072.0,135.9906,136.2701,135.5092,135.6179,48072.0
2018-10-03 11:00:00,174.65,174.99,174.48,174.99,57474.0,135.6101,135.8741,135.4781,135.8741,57474.0
2018-10-03 11:30:00,174.94,175.96,174.94,175.92,33222.0,135.8353,136.6273,135.8353,136.5962,33222.0
2018-10-03 12:00:00,175.94,176.13,175.68,175.86,36017.0,136.6118,136.7593,136.4099,136.5496,36017.0
2018-10-03 12:30:00,175.86,176.11,175.51,175.75,51595.0,136.5496,136.7438,136.2779,136.4642,51595.0
2018-10-03 13:00:00,175.77,175.89,175.35,175.53,22848.0,136.4798,136.5729,136.1536,136.2934,22848.0
2018-10-03 13:30:00,175.53,175.6,175.42,175.53,18892.0,136.2934,136.3478,136.208,136.2934,18892.0
2018-10-03 14:00:00,175.54,175.75,175.27,175.27,40822.0,136.3012,136.4642,136.0915,136.0915,40822.0
2018-10-03 14:30:00,175.28,175.35,175.06,175.17,62867.0,136.0993,136.1536,135.9285,136.0139,62867.0
2018-10-03 15:00:00,175.25,175.36,174.96,175.09,46900.0,136.076,136.1614,135.8508,135.9518,46900.0
2018-10-03 15:30:00,175.16,175.74,175.16,175.52,211816.0,136.0061,136.4565,136.0061,136.2856,211816.0
2018-10-04 09:30:00,175.72,181.73,175.45,181.15,294819.0,136.4409,141.1075,136.2313,140.6572,294819.0
2018-10-04 10:00:00,181.14,181.49,180.5,180.77,138035.0,140.6494,140.9212,140.1525,140.3621,138035.0
2018-10-04 10:30:00,180.74,180.85,180.2,180.39,122950.0,140.3388,140.4242,139.9195,140.067,122950.0
2018-10-04 11:00:00,180.33,180.66,178.86,178.95,82468.0,140.0205,140.2767,138.879,138.9489,82468.0
2018-10-04 11:30:00,178.92,179.43,178.55,179.25,77236.0,138.9256,139.3216,138.6383,139.1819,77236.0
2018-10-04 12:00:00,179.23,179.72,179.21,179.72,70750.0,139.1663,139.5468,139.1508,139.5468,70750.0
2018-10-04 12:30:00,179.64,180.35,179.63,180.35,51174.0,139.4847,140.036,139.4769,140.036,51174.0
2018-10-04 13:00:00,180.32,180.35,179.71,179.92,57818.0,140.0127,140.036,139.539,139.7021,57818.0
2018-10-04 13:30:00,179.93,180.14,179.42,179.56,48794.0,139.7099,139.8729,139.3139,139.4226,48794.0
2018-10-04 14:00:00,179.53,179.87,179.51,179.84,111714.0,139.3993,139.6633,139.3837,139.64,111714.0
2018-10-04 14:30:00,179.81,180.9,179.74,180.89,89033.0,139.6167,140.463,139.5623,140.4553,89033.0
2018-10-04 15:00:00,180.89,181.1,180.69,180.71,134758.0,140.4553,140.6183,140.3,140.3155,134758.0
2018-10-04 15:30:00,180.7,180.95,180.42,180.51,459987.0,140.3077,140.5019,140.0903,140.1602,459987.0
2018-10-05 09:30:00,180.95,182.97,180.95,182.63,183078.0,140.5019,142.0703,140.5019,141.8063,183078.0
2018-10-05 10:00:00,182.64,182.96,182.05,182.07,92211.0,141.8141,142.0626,141.356,141.3715,92211.0
2018-10-05 10:30:00,182.13,182.33,181.62,181.63,114089.0,141.4181,141.5734,141.0221,141.0299,114089.0
2018-10-05 11:00:00,181.59,182.67,181.52,181.97,74347.0,140.9988,141.8374,140.9444,141.2939,74347.0
2018-10-05 11:30:00,181.93,182.34,181.59,181.9,68044.0,141.2628,141.5812,140.9988,141.2395,68044.0
2018-10-05 12:00:00,181.87,182.43,181.68,182.42,56805.0,141.2162,141.651,141.0687,141.6433,56805.0
2018-10-05 12:30:00,182.41,182.53,181.89,182.06,33870.0,141.6355,141.7287,141.2317,141.3637,33870.0
2018-10-05 13:00:00,182.06,182.08,181.46,181.66,36330.0,141.3637,141.3793,140.8979,141.0532,36330.0
2018-10-05 13:30:00,181.68,181.86,181.46,181.57,35886.0,141.0687,141.2084,140.8979,140.9833,35886.0
2018-10-05 14:00:00,181.58,181.93,181.38,181.68,148885.0,140.991,141.2628,140.8357,141.0687,148885.0
2018-10-05 14:30:00,181.72,181.94,181.51,181.64,69318.0,141.0997,141.2706,140.9367,141.0376,69318.0
2018-10-05 15:00:00,181.64,182.02,181.5,181.85,91681.0,141.0376,141.3327,140.9289,141.2007,91681.0
2018-10-05 15:30:00,181.85,181.87,181.2,181.65,236493.0,141.2007,141.2162,140.696,141.0454,236493.0
2018-10-08 09:30:00,181.43,181.63,179.87,180.1,99521.0,140.8746,141.0299,139.6633,139.8419,99521.0
2018-10-08 10:00:00,180.13,181.36,180.13,181.23,62048.0,139.8652,140.8202,139.8652,140.7193,62048.0
2018-10-08 10:30:00,181.21,181.31,180.47,180.62,55019.0,140.7037,140.7814,140.1292,140.2456,55019.0
2018-10-08 11:00:00,180.6,180.69,180.23,180.38,82272.0,140.2301,140.3,139.9428,140.0593,82272.0
2018-10-08 11:30:00,180.39,180.58,179.85,180.39,84763.0,140.067,140.2146,139.6477,140.067,84763.0
2018-10-08 12:00:00,180.31,180.95,180.26,180.95,35053.0,140.0049,140.5019,139.9661,140.5019,35053.0
2018-10-08 12:30:00,180.91,181.04,180.24,180.24,46704.0,140.4708,140.5717,139.9506,139.9506,46704.0
2018-10-08 13:00:00,180.28,180.53,180.13,180.42,51233.0,139.9816,140.1757,139.8652,140.0903,51233.0
2018-10-08 13:30:00,180.37,180.67,180.19,180.39,41866.0,140.0515,140.2844,139.9117,140.067,41866.0
2018-10-08 14:00:00,180.4,180.94,180.37,180.75,93385.0,140.0748,140.4941,140.0515,140.3466,93385.0
2018-10-08 14:30:00,180.78,181.23,180.75,180.77,35723.0,140.3699,140.7193,140.3466,140.3621,35723.0
2018-10-08 15:00:00,180.75,181.18,180.75,180.85,59535.0,140.3466,140.6804,140.3466,140.4242,59535.0
2018-10-08 15:30:00,180.89,181.23,180.87,180.91,144727.0,140.4553,140.7193,140.4397,140.4708,144727.0
2018-10-09 09:30:00,180.0,181.51,179.81,181.47,90430.0,139.7642,140.9367,139.6167,140.9056,90430.0
2018-10-09 10:00:00,181.5,181.86,181.11,181.86,145317.0,140.9289,141.2084,140.6261,141.2084,145317.0
2018-10-09 10:30:00,181.86,182.09,180.93,181.06,131120.0,141.2084,141.387,140.4863,140.5873,131120.0
2018-10-09 11:00:00,181.06,181.38,180.97,181.3,92538.0,140.5873,140.8357,140.5174,140.7736,92538.0
2018-10-09 11:30:00,181.3,181.56,181.04,181.47,86267.0,140.7736,140.9755,140.5717,140.9056,86267.0
2018-10-09 12:00:00,181.45,181.86,181.32,181.46,25885.0,140.8901,141.2084,140.7892,140.8979,25885.0
2018-10-09 12:30:00,181.43,181.58,180.83,181.08,77418.0,140.8746,140.991,140.4087,140.6028,77418.0
2018-10-09 13:00:00,181.13,181.49,180.96,181.48,47987.0,140.6416,140.9212,140.5096,140.9134,47987.0
2018-10-09 13:30:00,181.49,181.67,181.13,181.32,44773.0,140.9212,141.0609,140.6416,140.7892,44773.0
2018-10-09 14:00:00,181.38,181.39,181.2,181.25,52156.0,140.8357,140.8435,140.696,140.7348,52156.0
2018-10-09 14:30:00,181.27,181.44,181.06,181.4,56766.0,140.7503,140.8823,140.5873,140.8513,56766.0
2018-10-09 15:00:00,181.42,181.5,181.26,181.29,63031.0,140.8668,140.9289,140.7426,140.7659,63031.0
2018-10-09 15:30:00,181.29,181.5,180.97,181.16,226116.0,140.7659,140.9289,140.5174,140.6649,226116.0
2018-10-10 09:30:00,181.91,182.04,180.81,181.32,140835.0,141.2473,141.3482,140.3932,140.7892,140835.0
2018-10-10 10:00:00,181.29,181.99,180.99,181.99,102435.0,140.7659,141.3094,140.5329,141.3094,102435.0
2018-10-10 10:30:00,182.0,182.48,181.81,181.97,99277.0,141.3172,141.6899,141.1696,141.2939,99277.0
2018-10-10 11:00:00,182.03,182.21,181.38,181.9,105140.0,141.3404,141.4802,140.8357,141.2395,105140.0
2018-10-10 11:30:00,181.95,182.28,181.5,181.78,71342.0,141.2783,141.5346,140.9289,141.1463,71342.0
2018-10-10 12:00:00,181.7,182.12,181.3,181.47,51408.0,141.0842,141.4103,140.7736,140.9056,51408.0
2018-10-10 12:30:00,181.43,181.93,181.28,181.47,39526.0,140.8746,141.2628,140.7581,140.9056,39526.0
2018-10-10 13:00:00,181.43,182.04,181.1,181.82,55492.0,140.8746,141.3482,140.6183,141.1774,55492.0
2018-10-10 13:30:00,181.68,182.08,181.65,181.78,25455.0,141.0687,141.3793,141.0454,141.1463,25455.0
2018-10-10 14:00:00,181.86,181.86,181.38,181.5,58653.0,141.2084,141.2084,140.8357,140.9289,58653.0
2018-10-10 14:30:00,181.49,181.58,181.01,181.14,144245.0,140.9212,140.991,140.5484,140.6494,144245.0
2018-10-10 15:00:00,181.09,181.09,180.21,181.03,325087.0,140.6106,140.6106,139.9273,140.564,325087.0
2018-10-10 15:30:00,181.01,181.04,179.48,180.23,586933.0,140.5484,140.5717,139.3605,139.9428,586933.0
2018-10-11 09:30:00,179.86,180.57,179.07,180.27,138043.0,139.6555,140.2068,139.0421,139.9739,138043.0
2018-10-11 10:00:00,180.31,180.38,179.31,179.73,163232.0,140.0049,140.0593,139.2285,139.5546,163232.0
2018-10-11 10:30:00,179.64,180.15,179.24,179.29,153858.0,139.4847,139.8807,139.1741,139.2129,153858.0
2018-10-11 11:00:00,179.28,179.42,177.53,178.42,204897.0,139.2052,139.3139,137.8463,138.5374,204897.0
2018-10-11 11:30:00,178.48,178.87,178.01,178.5,127937.0,138.584,138.8868,138.219,138.5995,127937.0
2018-10-11 12:00:00,178.52,179.44,178.45,179.1,158803.0,138.615,139.3294,138.5607,139.0654,158803.0
2018-10-11 12:30:00,179.04,179.21,178.27,178.27,152802.0,139.0188,139.1508,138.4209,138.4209,152802.0
2018-10-11 13:00:00,178.23,178.29,177.4,177.55,100204.0,138.3899,138.4365,137.7454,137.8619,100204.0
2018-10-11 13:30:00,177.61,177.77,176.88,177.64,107221.0,137.9085,138.0327,137.3416,137.9318,107221.0
2018-10-11 14:00:00,177.68,177.82,176.7,177.09,209112.0,137.9628,138.0715,137.2019,137.5047,209112.0
2018-10-11 14:30:00,177.03,177.18,174.36,175.7,197910.0,137.4581,137.5746,135.3849,136.4254,197910.0
2018-10-11 15:00:00,175.5,177.47,175.23,176.92,231568.0,136.2701,137.7998,136.0605,137.3727,231568.0
2018-10-11 15:30:00,176.92,176.98,175.84,176.04,749498.0,137.3727,137.4193,136.5341,136.6894,749498.0
2018-10-12 09:30:00,176.42,177.56,175.02,176.32,169143.0,136.9845,137.8696,135.8974,136.9068,169143.0
2018-10-12 10:00:00,176.32,177.18,174.64,174.85,111789.0,136.9068,137.5746,135.6023,135.7654,111789.0
2018-10-12 10:30:00,174.96,175.79,174.77,175.16,78829.0,135.8508,136.4953,135.7033,136.0061,78829.0
2018-10-12 11:00:00,175.17,175.68,174.97,175.07,61676.0,136.0139,136.4099,135.8586,135.9362,61676.0
2018-10-12 11:30:00,175.01,175.16,174.5,174.82,47713.0,135.8896,136.0061,135.4936,135.7421,47713.0
2018-10-12 12:00:00,174.84,174.96,174.47,174.61,30271.0,135.7576,135.8508,135.4703,135.5791,30271.0
2018-10-12 12:30:00,174.57,174.72,173.44,174.05,50420.0,135.548,135.6645,134.6706,135.1442,50420.0
2018-10-12 13:00:00,173.99,174.32,173.54,173.67,58138.0,135.0976,135.3539,134.7482,134.8492,58138.0
2018-10-12 13:30:00,173.65,174.32,173.28,174.12,56460.0,134.8336,135.3539,134.5464,135.1986,56460.0
2018-10-12 14:00:00,174.11,174.85,173.8,174.85,82976.0,135.1908,135.7654,134.9501,135.7654,82976.0
2018-10-12 14:30:00,174.84,175.14,174.22,174.97,61870.0,135.7576,135.9906,135.2762,135.8586,61870.0
2018-10-12 15:00:00,175.0,175.99,174.81,175.79,97986.0,135.8819,136.6506,135.7343,136.4953,97986.0
2018-10-12 15:30:00,175.85,177.18,175.84,176.49,294403.0,136.5419,137.5746,136.5341,137.0388,294403.0
2018-10-15 09:30:00,175.83,176.18,174.12,174.65,88636.0,136.5263,136.7981,135.1986,135.6101,88636.0
2018-10-15 10:00:00,174.65,175.22,174.04,174.41,127622.0,135.6101,136.0527,135.1365,135.4238,127622.0
2018-10-15 10:30:00,174.42,175.15,174.26,174.38,57007.0,135.4315,135.9983,135.3073,135.4005,57007.0
2018-10-15 11:00:00,174.33,174.97,174.15,174.63,100210.0,135.3616,135.8586,135.2219,135.5946,100210.0
2018-10-15 11:30:00,174.65,175.1,174.52,174.58,36478.0,135.6101,135.9595,135.5092,135.5558,36478.0
2018-10-15 12:00:00,174.51,174.51,173.55,173.83,43024.0,135.5014,135.5014,134.756,134.9734,43024.0
2018-10-15 12:30:00,173.81,174.1,173.72,173.88,46869.0,134.9579,135.1831,134.888,135.0122,46869.0
2018-10-15 13:00:00,173.92,174.38,173.92,174.25,18268.0,135.0433,135.4005,135.0433,135.2995,18268.0
2018-10-15 13:30:00,174.28,175.34,174.26,175.08,49987.0,135.3228,136.1459,135.3073,135.944,49987.0
2018-10-15 14:00:00,175.11,175.14,174.62,174.72,51631.0,135.9673,135.9906,135.5868,135.6645,51631.0
2018-10-15 14:30:00,174.66,175.3,174.65,175.16,69710.0,135.6179,136.1148,135.6101,136.0061,69710.0
2018-10-15 15:00:00,175.16,175.23,174.5,174.55,59125.0,136.0061,136.0605,135.4936,135.5325,59125.0
2018-10-15 15:30:00,174.54,174.85,173.79,173.8,186773.0,135.5247,135.7654,134.9424,134.9501,186773.0
2018-10-16 09:30:00,174.45,176.12,174.01,175.18,193357.0,135.4548,136.7515,135.1132,136.0216,193357.0
2018-10-16 10:00:00,175.09,176.47,174.96,176.26,180612.0,135.9518,137.0233,135.8508,136.8602,180612.0
2018-10-16 10:30:00,176.17,176.17,175.29,175.81,77761.0,136.7903,136.7903,136.1071,136.5108,77761.0
2018-10-16 11:00:00,175.84,176.87,175.69,176.7,94469.0,136.5341,137.3339,136.4176,137.2019,94469.0
2018-10-16 11:30:00,176.72,176.89,176.48,176.65,22474.0,137.2174,137.3494,137.031,137.163,22474.0
2018-10-16 12:00:00,176.67,176.8,176.52,176.64,35589.0,137.1786,137.2795,137.0621,137.1553,35589.0
2018-10-16 12:30:00,176.59,177.7,176.59,177.22,62983.0,137.1165,137.9783,137.1165,137.6056,62983.0
2018-10-16 13:00:00,177.19,177.66,177.14,177.6,20226.0,137.5823,137.9473,137.5435,137.9007,20226.0
2018-10-16 13:30:00,177.6,178.01,177.55,177.61,31005.0,137.9007,138.219,137.8619,137.9085,31005.0
2018-10-16 14:00:00,177.63,177.92,177.6,177.83,57502.0,137.924,138.1492,137.9007,138.0793,57502.0
2018-10-16 14:30:00,177.87,178.12,177.47,177.49,106026.0,138.1103,138.3045,137.7998,137.8153,106026.0
2018-10-16 15:00:00,177.49,177.79,177.37,177.58,56162.0,137.8153,138.0482,137.7221,137.8852,56162.0
2018-10-16 15:30:00,177.57,178.27,177.33,178.06,166797.0,137.8774,138.4209,137.691,138.2579,166797.0
2018-10-17 09:30:00,178.89,179.03,177.21,178.1,180690.0,138.9023,139.011,137.5979,138.2889,180690.0
2018-10-17 10:00:00,177.94,178.32,177.1,177.48,57319.0,138.1647,138.4598,137.5125,137.8075,57319.0
2018-10-17 10:30:00,177.4,178.47,177.31,178.17,55590.0,137.7454,138.5762,137.6755,138.3433,55590.0
2018-10-17 11:00:00,178.13,179.08,177.72,178.93,45943.0,138.3122,139.0499,137.9939,138.9334,45943.0
2018-10-17 11:30:00,179.0,179.67,178.67,179.59,30857.0,138.9877,139.508,138.7315,139.4459,30857.0
2018-10-17 12:00:00,179.64,179.8,179.44,179.45,40503.0,139.4847,139.6089,139.3294,139.3372,40503.0
2018-10-17 12:30:00,179.36,179.91,179.09,179.86,51997.0,139.2673,139.6943,139.0576,139.6555,51997.0
2018-10-17 13:00:00,179.91,180.4,179.91,180.31,45902.0,139.6943,140.0748,139.6943,140.0049,45902.0
2018-10-17 13:30:00,180.31,180.61,180.28,180.5,18293.0,140.0049,140.2379,139.9816,140.1525,18293.0
2018-10-17 14:00:00,180.47,180.65,180.07,180.29,90618.0,140.1292,140.2689,139.8186,139.9894,90618.0
2018-10-17 14:30:00,180.23,181.34,180.2,181.2,75801.0,139.9428,140.8047,139.9195,140.696,75801.0
2018-10-17 15:00:00,181.12,181.6,181.0,181.35,146351.0,140.6339,141.0066,140.5407,140.8124,146351.0
2018-10-17 15:30:00,181.34,181.45,180.85,181.34,264809.0,140.8047,140.8901,140.4242,140.8047,264809.0
2018-10-18 09:30:00,181.28,182.0,180.74,181.06,148632.0,140.7581,141.3172,140.3388,140.5873,148632.0
2018-10-18 10:00:00,181.08,182.95,180.97,182.71,61448.0,140.6028,142.0548,140.5174,141.8684,61448.0
2018-10-18 10:30:00,182.64,183.2,182.61,183.03,58077.0,141.8141,142.2489,141.7908,142.1169,58077.0
2018-10-18 11:00:00,183.0,183.0,182.12,182.12,106205.0,142.0936,142.0936,141.4103,141.4103,106205.0
2018-10-18 11:30:00,182.21,182.21,181.34,181.66,100410.0,141.4802,141.4802,140.8047,141.0532,100410.0
2018-10-18 12:00:00,181.53,182.19,181.43,182.04,66323.0,140.9522,141.4647,140.8746,141.3482,66323.0
2018-10-18 12:30:00,182.09,182.31,181.87,182.23,18923.0,141.387,141.5579,141.2162,141.4957,18923.0
2018-10-18 13:00:00,182.14,182.27,180.95,181.03,38599.0,141.4259,141.5268,140.5019,140.564,38599.0
2018-10-18 13:30:00,181.07,181.4,180.86,181.12,44624.0,140.595,140.8513,140.432,140.6339,44624.0
2018-10-18 14:00:00,181.11,181.67,181.04,181.46,41085.0,140.6261,141.0609,140.5717,140.8979,41085.0
2018-10-18 14:30:00,181.44,182.02,181.35,181.44,85849.0,140.8823,141.3327,140.8124,140.8823,85849.0
2018-10-18 15:00:00,181.52,181.88,181.25,181.69,102276.0,140.9444,141.224,140.7348,141.0764,102276.0
2018-10-18 15:30:00,181.68,182.29,181.47,181.96,159217.0,141.0687,141.5423,140.9056,141.2861,159217.0
2018-10-19 09:30:00,180.99,182.62,180.62,182.62,133166.0,140.5329,141.7986,140.2456,141.7986,133166.0
2018-10-19 10:00:00,182.52,183.45,182.52,182.96,44622.0,141.7209,142.443,141.7209,142.0626,44622.0
2018-10-19 10:30:00,182.85,183.34,181.84,182.69,136481.0,141.9771,142.3576,141.1929,141.8529,136481.0
2018-10-19 11:00:00,182.79,183.15,182.72,182.88,64258.0,141.9306,142.2101,141.8762,142.0004,64258.0
2018-10-19 11:30:00,182.84,183.65,182.71,183.61,64601.0,141.9694,142.5983,141.8684,142.5673,64601.0
2018-10-19 12:00:00,183.67,183.67,182.85,183.03,28137.0,142.6139,142.6139,141.9771,142.1169,28137.0
2018-10-19 12:30:00,183.08,183.57,182.66,183.48,40440.0,142.1557,142.5362,141.8296,142.4663,40440.0
2018-10-19 13:00:00,183.43,183.76,183.06,183.51,29101.0,142.4275,142.6837,142.1402,142.4896,29101.0
2018-10-19 13:30:00,183.56,183.79,183.08,183.4,43365.0,142.5284,142.707,142.1557,142.4042,43365.0
2018-10-19 14:00:00,183.35,183.43,182.55,183.05,54347.0,142.3654,142.4275,141.7442,142.1324,54347.0
2018-10-19 14:30:00,183.05,183.29,182.76,182.89,24965.0,142.1324,142.3188,141.9073,142.0082,24965.0
2018-10-19 15:00:00,182.94,183.04,182.51,182.99,73194.0,142.047,142.1247,141.7132,142.0859,73194.0
2018-10-19 15:30:00,182.99,183.33,182.38,182.67,436376.0,142.0859,142.3499,141.6122,141.8374,436376.0
2018-10-22 09:30:00,183.27,183.27,181.72,182.35,98022.0,142.3033,142.3033,141.0997,141.5889,98022.0
2018-10-22 10:00:00,182.3,182.48,181.21,181.43,86376.0,141.5501,141.6899,140.7037,140.8746,86376.0
2018-10-22 10:30:00,181.38,182.26,181.17,182.04,117756.0,140.8357,141.519,140.6727,141.3482,117756.0
2018-10-22 11:00:00,182.03,182.06,181.44,181.45,87705.0,141.3404,141.3637,140.8823,140.8901,87705.0
2018-10-22 11:30:00,181.4,181.55,180.92,180.97,143433.0,140.8513,140.9677,140.4786,140.5174,143433.0
2018-10-22 12:00:00,181.01,181.48,180.79,180.93,73233.0,140.5484,140.9134,140.3776,140.4863,73233.0
2018-10-22 12:30:00,181.03,181.77,180.82,181.72,24544.0,140.564,141.1386,140.4009,141.0997,24544.0
2018-10-22 13:00:00,181.77,182.06,181.32,181.43,23330.0,141.1386,141.3637,140.7892,140.8746,23330.0
2018-10-22 13:30:00,181.43,181.56,181.01,181.11,27186.0,140.8746,140.9755,140.5484,140.6261,27186.0
2018-10-22 14:00:00,181.04,181.23,180.9,181.1,28219.0,140.5717,140.7193,140.463,140.6183,28219.0
2018-10-22 14:30:00,181.09,181.17,180.89,180.89,59700.0,140.6106,140.6727,140.4553,140.4553,59700.0
2018-10-22 15:00:00,180.87,181.29,180.82,181.05,68199.0,140.4397,140.7659,140.4009,140.5795,68199.0
2018-10-22 15:30:00,181.07,181.36,180.85,181.22,220232.0,140.595,140.8202,140.4242,140.7115,220232.0
2018-10-23 09:30:00,178.26,180.57,178.26,179.34,119919.0,138.4132,140.2068,138.4132,139.2517,119919.0
2018-10-23 10:00:00,179.43,179.89,178.89,179.65,148319.0,139.3216,139.6788,138.9023,139.4925,148319.0
2018-10-23 10:30:00,179.7,180.04,179.26,179.8,117376.0,139.5313,139.7953,139.1896,139.6089,117376.0
2018-10-23 11:00:00,179.73,180.02,179.4,179.54,70380.0,139.5546,139.7797,139.2983,139.407,70380.0
2018-10-23 11:30:00,179.55,179.75,179.04,179.04,88363.0,139.4148,139.5701,139.0188,139.0188,88363.0
2018-10-23 12:00:00,179.13,180.13,179.1,180.01,70441.0,139.0887,139.8652,139.0654,139.772,70441.0
2018-10-23 12:30:00,180.07,180.18,179.38,179.78,36876.0,139.8186,139.904,139.2828,139.5934,36876.0
2018-10-23 13:00:00,179.84,180.36,179.74,180.16,23922.0,139.64,140.0437,139.5623,139.8885,23922.0
2018-10-23 13:30:00,180.18,180.26,179.42,179.61,41449.0,139.904,139.9661,139.3139,139.4614,41449.0
2018-10-23 14:00:00,179.58,181.22,179.57,181.06,42970.0,139.4381,140.7115,139.4303,140.5873,42970.0
2018-10-23 14:30:00,181.06,181.86,181.03,181.57,48671.0,140.5873,141.2084,140.564,140.9833,48671.0
2018-10-23 15:00:00,181.64,181.87,181.3,181.44,54157.0,141.0376,141.2162,140.7736,140.8823,54157.0
2018-10-23 15:30:00,181.48,181.54,180.68,180.79,165530.0,140.9134,140.96,140.2922,140.3776,165530.0
2018-10-24 09:30:00,180.1,182.05,179.37,182.0,136008.0,139.8419,141.356,139.275,141.3172,136008.0
2018-10-24 10:00:00,181.94,183.0,181.94,182.92,49933.0,141.2706,142.0936,141.2706,142.0315,49933.0
2018-10-24 10:30:00,182.8,183.67,182.39,182.39,86681.0,141.9383,142.6139,141.62,141.62,86681.0
2018-10-24 11:00:00,182.39,182.56,181.12,181.22,50594.0,141.62,141.752,140.6339,140.7115,50594.0
2018-10-24 11:30:00,181.27,182.25,181.19,182.17,65858.0,140.7503,141.5113,140.6882,141.4492,65858.0
2018-10-24 12:00:00,182.09,182.15,181.81,181.92,94530.0,141.387,141.4336,141.1696,141.255,94530.0
2018-10-24 12:30:00,181.97,182.22,181.72,182.16,50949.0,141.2939,141.488,141.0997,141.4414,50949.0
2018-10-24 13:00:00,182.15,182.27,181.63,182.24,59803.0,141.4336,141.5268,141.0299,141.5035,59803.0
2018-10-24 13:30:00,182.2,182.46,181.92,181.98,83801.0,141.4724,141.6743,141.255,141.3016,83801.0
2018-10-24 14:00:00,181.97,182.48,181.35,182.37,106141.0,141.2939,141.6899,140.8124,141.6044,106141.0
2018-10-24 14:30:00,182.37,183.29,182.18,182.22,94640.0,141.6044,142.3188,141.4569,141.488,94640.0
2018-10-24 15:00:00,182.17,182.27,181.28,181.31,72719.0,141.4492,141.5268,140.7581,140.7814,72719.0
2018-10-24 15:30:00,181.28,182.04,180.13,181.08,303433.0,140.7581,141.3482,139.8652,140.6028,303433.0
2018-10-25 09:30:00,182.32,182.32,179.2,181.61,197294.0,141.5656,141.5656,139.143,141.0143,197294.0
2018-10-25 10:00:00,181.78,181.78,178.94,179.03,192586.0,141.1463,141.1463,138.9412,139.011,192586.0
2018-10-25 10:30:00,179.08,180.17,178.93,179.86,136063.0,139.0499,139.8962,138.9334,139.6555,136063.0
2018-10-25 11:00:00,179.76,179.95,178.52,178.71,126903.0,139.5779,139.7254,138.615,138.7626,126903.0
2018-10-25 11:30:00,178.7,178.77,177.71,177.97,116164.0,138.7548,138.8092,137.9861,138.188,116164.0
2018-10-25 12:00:00,178.0,178.07,176.9,177.39,88628.0,138.2113,138.2656,137.3572,137.7376,88628.0
2018-10-25 12:30:00,177.38,177.55,176.3,176.35,89187.0,137.7299,137.8619,136.8913,136.9301,89187.0
2018-10-25 13:00:00,176.34,176.43,175.39,175.42,76082.0,136.9223,136.9922,136.1847,136.208,76082.0
2018-10-25 13:30:00,175.46,176.12,175.27,175.86,154852.0,136.2391,136.7515,136.0915,136.5496,154852.0
2018-10-25 14:00:00,175.92,176.05,175.35,175.49,143073.0,136.5962,136.6972,136.1536,136.2623,143073.0
2018-10-25 14:30:00,175.5,177.07,175.5,176.94,250686.0,136.2701,137.4892,136.2701,137.3882,250686.0
2018-10-25 15:00:00,176.94,178.21,176.86,177.74,203796.0,137.3882,138.3743,137.3261,138.0094,203796.0
2018-10-25 15:30:00,177.81,178.34,177.06,177.47,452209.0,138.0638,138.4753,137.4814,137.7998,452209.0
2018-10-26 09:30:00,176.83,180.11,176.22,179.66,156544.0,137.3028,139.8496,136.8292,139.5002,156544.0
2018-10-26 10:00:00,179.55,179.83,178.84,179.14,93511.0,139.4148,139.6322,138.8635,139.0965,93511.0
2018-10-26 10:30:00,179.14,179.35,178.24,178.63,90328.0,139.0965,139.2595,138.3976,138.7005,90328.0
2018-10-26 11:00:00,178.68,179.5,178.49,179.34,102799.0,138.7393,139.376,138.5917,139.2517,102799.0
2018-10-26 11:30:00,179.3,180.23,179.15,179.15,76971.0,139.2207,139.9428,139.1042,139.1042,76971.0
2018-10-26 12:00:00,179.14,179.94,179.14,179.57,51591.0,139.0965,139.7176,139.0965,139.4303,51591.0
2018-10-26 12:30:00,179.58,180.83,179.52,180.34,46053.0,139.4381,140.4087,139.3915,140.0282,46053.0
2018-10-26 13:00:00,180.33,180.88,179.39,179.65,66172.0,140.0205,140.4475,139.2906,139.4925,66172.0
2018-10-26 13:30:00,179.61,180.26,179.19,180.17,34250.0,139.4614,139.9661,139.1353,139.8962,34250.0
2018-10-26 14:00:00,180.15,180.82,179.75,180.5,63266.0,139.8807,140.4009,139.5701,140.1525,63266.0
2018-10-26 14:30:00,180.45,180.81,178.95,179.09,100514.0,140.1136,140.3932,138.9489,139.0576,100514.0
2018-10-26 15:00:00,179.03,179.72,178.76,179.0,139991.0,139.011,139.5468,138.8014,138.9877,139991.0
2018-10-26 15:30:00,178.99,179.47,178.36,178.62,320772.0,138.98,139.3527,138.4908,138.6927,320772.0
2018-10-29 09:30:00,180.51,180.65,179.6,180.3,53594.0,140.1602,140.2689,139.4536,139.9972,53594.0
2018-10-29 10:00:00,180.27,181.14,180.27,180.88,52378.0,139.9739,140.6494,139.9739,140.4475,52378.0
2018-10-29 10:30:00,180.96,181.4,180.44,181.35,54595.0,140.5096,140.8513,140.1059,140.8124,54595.0
2018-10-29 11:00:00,181.39,181.98,180.82,181.5,85623.0,140.8435,141.3016,140.4009,140.9289,85623.0
2018-10-29 11:30:00,181.48,181.54,180.4,180.63,58917.0,140.9134,140.96,140.0748,140.2534,58917.0
2018-10-29 12:00:00,180.58,181.22,180.34,180.71,64033.0,140.2146,140.7115,140.0282,140.3155,64033.0
2018-10-29 12:30:00,180.69,181.34,180.49,180.72,63039.0,140.3,140.8047,140.1447,140.3233,63039.0
2018-10-29 13:00:00,180.79,181.25,180.75,181.03,44130.0,140.3776,140.7348,140.3466,140.564,44130.0
2018-10-29 13:30:00,180.99,181.75,180.95,181.41,23719.0,140.5329,141.123,140.5019,140.859,23719.0
2018-10-29 14:00:00,181.39,181.39,180.43,180.44,42158.0,140.8435,140.8435,140.0981,140.1059,42158.0
2018-10-29 14:30:00,180.3,180.59,179.7,179.8,55366.0,139.9972,140.2223,139.5313,139.6089,55366.0
2018-10-29 15:00:00,179.87,179.87,178.31,178.84,116399.0,139.6633,139.6633,138.452,138.8635,116399.0
2018-10-29 15:30:00,178.8,179.41,177.05,179.39,235913.0,138.8325,139.3061,137.4736,139.2906,235913.0
2018-10-30 09:30:00,180.51,180.99,179.56,180.34,74150.0,140.1602,140.5329,139.4226,140.0282,74150.0
2018-10-30 10:00:00,180.34,182.0,180.0,181.08,166683.0,140.0282,141.3172,139.7642,140.6028,166683.0
2018-10-30 10:30:00,180.96,181.77,180.74,181.7,114809.0,140.5096,141.1386,140.3388,141.0842,114809.0
2018-10-30 11:00:00,181.63,182.0,181.3,181.9,96947.0,141.0299,141.3172,140.7736,141.2395,96947.0
2018-10-30 11:30:00,181.9,181.93,180.7,180.74,83067.0,141.2395,141.2628,140.3077,140.3388,83067.0
2018-10-30 12:00:00,180.77,181.44,180.71,181.09,60101.0,140.3621,140.8823,140.3155,140.6106,60101.0
2018-10-30 12:30:00,181.06,181.25,180.82,180.85,27113.0,140.5873,140.7348,140.4009,140.4242,27113.0
2018-10-30 13:00:00,180.77,181.19,180.67,180.98,21134.0,140.3621,140.6882,140.2844,140.5252,21134.0
2018-10-30 13:30:00,180.99,181.51,180.74,181.5,38833.0,140.5329,140.9367,140.3388,140.9289,38833.0
2018-10-30 14:00:00,181.55,181.67,181.02,181.12,57716.0,140.9677,141.0609,140.5562,140.6339,57716.0
2018-10-30 14:30:00,181.11,181.76,180.96,181.64,74444.0,140.6261,141.1308,140.5096,141.0376,74444.0
2018-10-30 15:00:00,181.71,182.11,181.12,181.96,142900.0,141.092,141.4026,140.6339,141.2861,142900.0
2018-10-30 15:30:00,182.0,182.71,181.86,182.46,202673.0,141.3172,141.8684,141.2084,141.6743,202673.0
2018-10-31 09:30:00,183.0,183.39,182.08,183.31,221477.0,142.0936,142.3964,141.3793,142.3343,221477.0
2018-10-31 10:00:00,183.36,184.39,183.3,184.15,206068.0,142.3731,143.1729,142.3266,142.9866,206068.0
2018-10-31 10:30:00,184.15,184.17,183.65,183.86,187824.0,142.9866,143.0021,142.5983,142.7614,187824.0
2018-10-31 11:00:00,183.9,184.1,183.46,183.8,153312.0,142.7924,142.9477,142.4508,142.7148,153312.0
2018-10-31 11:30:00,183.8,184.48,183.79,183.97,187425.0,142.7148,143.2428,142.707,142.8468,187425.0
2018-10-31 12:00:00,183.92,184.07,183.54,183.56,89173.0,142.808,142.9244,142.5129,142.5284,89173.0
2018-10-31 12:30:00,183.62,184.09,183.34,184.05,118329.0,142.575,142.94,142.3576,142.9089,118329.0
2018-10-31 13:00:00,184.06,184.31,183.83,184.12,134411.0,142.9167,143.1108,142.7381,142.9633,134411.0
2018-10-31 13:30:00,184.12,185.0,184.1,184.46,169389.0,142.9633,143.6466,142.9477,143.2273,169389.0
2018-10-31 14:00:00,184.42,185.11,184.41,184.81,147655.0,143.1962,143.732,143.1884,143.499,147655.0
2018-10-31 14:30:00,184.76,184.83,184.1,184.39,109568.0,143.4602,143.5146,142.9477,143.1729,109568.0
2018-10-31 15:00:00,184.39,184.71,183.78,183.96,158027.0,143.1729,143.4214,142.6993,142.839,158027.0
2018-10-31 15:30:00,183.93,183.97,183.11,183.22,331038.0,142.8157,142.8468,142.179,142.2644,331038.0
2018-11-01 09:30:00,183.76,184.88,183.26,184.8,218510.0,142.6837,143.5534,142.2955,143.4913,218510.0
2018-11-01 10:00:00,184.75,185.03,184.39,184.6,122693.0,143.4524,143.6698,143.1729,143.336,122693.0
2018-11-01 10:30:00,184.62,185.08,184.53,184.96,177724.0,143.3515,143.7087,143.2816,143.6155,177724.0
2018-11-01 11:00:00,185.01,185.24,184.15,185.09,96178.0,143.6543,143.8329,142.9866,143.7164,96178.0
2018-11-01 11:30:00,185.12,186.2,185.12,185.92,92252.0,143.7397,144.5783,143.7397,144.3609,92252.0
2018-11-01 12:00:00,185.92,186.59,185.72,185.84,135030.0,144.3609,144.8811,144.2056,144.2988,135030.0
2018-11-01 12:30:00,185.88,186.03,183.9,184.23,201339.0,144.3298,144.4463,142.7924,143.0487,201339.0
2018-11-01 13:00:00,184.21,184.63,183.93,184.21,78995.0,143.0331,143.3593,142.8157,143.0331,78995.0
2018-11-01 13:30:00,184.24,184.76,184.24,184.69,79819.0,143.0564,143.4602,143.0564,143.4059,79819.0
2018-11-01 14:00:00,184.68,184.73,183.5,183.51,169369.0,143.3981,143.4369,142.4819,142.4896,169369.0
2018-11-01 14:30:00,183.53,183.66,183.06,183.61,125926.0,142.5051,142.6061,142.1402,142.5673,125926.0
2018-11-01 15:00:00,183.6,183.94,183.47,183.93,114610.0,142.5595,142.8235,142.4586,142.8157,114610.0
2018-11-01 15:30:00,183.91,183.93,183.18,183.76,325495.0,142.8002,142.8157,142.2334,142.6837,325495.0
2018-11-02 09:30:00,184.61,185.94,184.47,185.65,175125.0,143.3437,144.3764,143.235,144.1513,175125.0
2018-11-02 10:00:00,185.67,186.66,184.66,184.71,172010.0,144.1668,144.9355,143.3826,143.4214,172010.0
2018-11-02 10:30:00,184.62,184.75,183.69,183.87,72729.0,143.3515,143.4524,142.6294,142.7691,72729.0
2018-11-02 11:00:00,183.96,184.45,183.65,184.36,87984.0,142.839,143.2195,142.5983,143.1496,87984.0
2018-11-02 11:30:00,184.47,184.54,183.77,183.97,52242.0,143.235,143.2894,142.6915,142.8468,52242.0
2018-11-02 12:00:00,183.94,184.02,183.36,183.65,74586.0,142.8235,142.8856,142.3731,142.5983,74586.0
2018-11-02 12:30:00,183.64,183.72,183.21,183.5,81288.0,142.5906,142.6527,142.2567,142.4819,81288.0
2018-11-02 13:00:00,183.47,183.51,182.97,183.33,62782.0,142.4586,142.4896,142.0703,142.3499,62782.0
2018-11-02 13:30:00,183.35,183.78,183.22,183.56,51986.0,142.3654,142.6993,142.2644,142.5284,51986.0
2018-11-02 14:00:00,183.6,184.67,183.01,184.58,68942.0,142.5595,143.3903,142.1014,143.3204,68942.0
2018-11-02 14:30:00,184.51,184.51,183.34,183.46,90755.0,143.2661,143.2661,142.3576,142.4508,90755.0
2018-11-02 15:00:00,183.57,183.96,183.2,183.74,74287.0,142.5362,142.839,142.2489,142.6682,74287.0
2018-11-02 15:30:00,183.73,184.06,183.5,183.85,173514.0,142.6604,142.9167,142.4819,142.7536,173514.0
2018-11-05 09:30:00,184.54,186.46,184.22,185.72,92335.0,143.2894,144.7802,143.0409,144.2056,92335.0
2018-11-05 10:00:00,185.69,185.81,184.58,184.94,70363.0,144.1823,144.2755,143.3204,143.6,70363.0
2018-11-05 10:30:00,184.94,186.26,184.94,186.16,77336.0,143.6,144.6249,143.6,144.5473,77336.0
2018-11-05 11:00:00,186.06,186.19,185.66,185.75,64558.0,144.4696,144.5706,144.159,144.2289,64558.0
2018-11-05 11:30:00,185.78,186.51,185.69,186.51,54294.0,144.2522,144.819,144.1823,144.819,54294.0
2018-11-05 12:00:00,186.47,186.5,186.15,186.36,50691.0,144.788,144.8113,144.5395,144.7026,50691.0
2018-11-05 12:30:00,186.29,186.29,185.42,185.42,35544.0,144.6482,144.6482,143.9727,143.9727,35544.0
2018-11-05 13:00:00,185.45,186.36,185.45,185.99,59285.0,143.996,144.7026,143.996,144.4153,59285.0
2018-11-05 13:30:00,185.96,186.34,185.91,186.25,53680.0,144.392,144.687,144.3531,144.6171,53680.0
2018-11-05 14:00:00,186.25,186.7,186.05,186.55,54044.0,144.6171,144.9666,144.4618,144.8501,54044.0
2018-11-05 14:30:00,186.55,186.76,186.36,186.46,82411.0,144.8501,145.0131,144.7026,144.7802,82411.0
2018-11-05 15:00:00,186.47,186.61,185.75,186.0,315606.0,144.788,144.8967,144.2289,144.423,315606.0
2018-11-05 15:30:00,185.99,185.99,185.23,185.45,291428.0,144.4153,144.4153,143.8251,143.996,291428.0
2018-11-06 09:30:00,186.23,188.49,186.23,187.1,104049.0,144.6016,146.3564,144.6016,145.2771,104049.0
2018-11-06 10:00:00,187.07,187.73,186.74,186.88,87059.0,145.2538,145.7663,144.9976,145.1063,87059.0
2018-11-06 10:30:00,186.87,187.32,186.78,186.97,122366.0,145.0986,145.448,145.0287,145.1762,122366.0
2018-11-06 11:00:00,187.04,187.2,186.02,186.39,122722.0,145.2306,145.3548,144.4386,144.7258,122722.0
2018-11-06 11:30:00,186.49,186.96,186.45,186.89,51586.0,144.8035,145.1684,144.7724,145.1141,51586.0
2018-11-06 12:00:00,186.93,187.0,186.7,186.78,80581.0,145.1451,145.1995,144.9666,145.0287,80581.0
2018-11-06 12:30:00,186.81,186.84,186.18,186.25,111830.0,145.052,145.0753,144.5628,144.6171,111830.0
2018-11-06 13:00:00,186.23,186.61,186.19,186.48,60699.0,144.6016,144.8967,144.5706,144.7957,60699.0
2018-11-06 13:30:00,186.47,186.59,186.36,186.5,46088.0,144.788,144.8811,144.7026,144.8113,46088.0
2018-11-06 14:00:00,186.48,186.6,186.05,186.12,70366.0,144.7957,144.8889,144.4618,144.5162,70366.0
2018-11-06 14:30:00,186.11,186.54,185.99,186.29,60458.0,144.5084,144.8423,144.4153,144.6482,60458.0
2018-11-06 15:00:00,186.3,186.6,186.2,186.35,76076.0,144.656,144.8889,144.5783,144.6948,76076.0
2018-11-06 15:30:00,186.37,186.75,186.28,186.38,507914.0,144.7103,145.0054,144.6404,144.7181,507914.0
2018-11-07 09:30:00,187.76,188.39,186.91,186.92,247680.0,145.7896,146.2788,145.1296,145.1374,247680.0
2018-11-07 10:00:00,186.93,187.11,186.14,186.27,232206.0,145.1451,145.2849,144.5317,144.6327,232206.0
2018-11-07 10:30:00,186.31,187.1,185.98,186.54,163653.0,144.6637,145.2771,144.4075,144.8423,163653.0
2018-11-07 11:00:00,186.54,187.09,186.0,186.26,261842.0,144.8423,145.2694,144.423,144.6249,261842.0
2018-11-07 11:30:00,186.37,187.0,186.12,186.98,207484.0,144.7103,145.1995,144.5162,145.184,207484.0
2018-11-07 12:00:00,187.0,187.87,186.91,187.55,176785.0,145.1995,145.875,145.1296,145.6265,176785.0
2018-11-07 12:30:00,187.56,187.94,187.33,187.83,66915.0,145.6343,145.9294,145.4557,145.844,66915.0
2018-11-07 13:00:00,187.88,188.08,187.48,187.71,104338.0,145.8828,146.0381,145.5722,145.7508,104338.0
2018-11-07 13:30:00,187.74,187.95,187.69,187.91,59525.0,145.7741,145.9371,145.7353,145.9061,59525.0
2018-11-07 14:00:00,187.86,188.09,187.65,187.71,71377.0,145.8673,146.0458,145.7042,145.7508,71377.0
2018-11-07 14:30:00,187.67,188.17,187.66,188.06,99321.0,145.7197,146.108,145.712,146.0225,99321.0
2018-11-07 15:00:00,188.06,188.3,187.83,188.25,111708.0,146.0225,146.2089,145.844,146.1701,111708.0
2018-11-07 15:30:00,188.27,188.74,188.07,188.72,417954.0,146.1856,146.5505,146.0303,146.535,417954.0
2018-11-08 09:30:00,188.62,189.81,188.0,189.39,67095.0,146.4574,147.3814,145.976,147.0552,67095.0
2018-11-08 10:00:00,189.34,189.37,188.07,188.08,104990.0,147.0164,147.0397,146.0303,146.0381,104990.0
2018-11-08 10:30:00,188.08,188.26,187.87,188.01,123816.0,146.0381,146.1778,145.875,145.9837,123816.0
2018-11-08 11:00:00,188.01,188.87,187.94,188.68,130113.0,145.9837,146.6515,145.9294,146.504,130113.0
2018-11-08 11:30:00,188.71,188.93,188.41,188.49,131714.0,146.5273,146.6981,146.2943,146.3564,131714.0
2018-11-08 12:00:00,188.51,189.14,188.44,188.62,127901.0,146.372,146.8611,146.3176,146.4574,127901.0
2018-11-08 12:30:00,188.62,188.94,188.24,188.46,106158.0,146.4574,146.7058,146.1623,146.3331,106158.0
2018-11-08 13:00:00,188.47,188.51,187.98,188.03,48741.0,146.3409,146.372,145.9604,145.9993,48741.0
2018-11-08 13:30:00,188.0,188.18,187.89,188.07,60627.0,145.976,146.1157,145.8905,146.0303,60627.0
2018-11-08 14:00:00,188.11,188.49,187.87,188.09,107149.0,146.0614,146.3564,145.875,146.0458,107149.0
2018-11-08 14:30:00,188.07,188.57,187.88,188.32,112925.0,146.0303,146.4185,145.8828,146.2244,112925.0
2018-11-08 15:00:00,188.28,188.83,188.27,188.58,152447.0,146.1934,146.6204,146.1856,146.4263,152447.0
2018-11-08 15:30:00,188.6,189.49,188.51,189.48,289068.0,146.4418,147.1329,146.372,147.1251,289068.0
2018-11-09 09:30:00,189.6,189.89,188.38,188.5,160991.0,147.2183,147.4435,146.271,146.3642,160991.0
2018-11-09 10:00:00,188.59,188.95,188.36,188.68,74282.0,146.4341,146.7136,146.2555,146.504,74282.0
2018-11-09 10:30:00,188.77,188.77,187.44,187.55,86060.0,146.5738,146.5738,145.5411,145.6265,86060.0
2018-11-09 11:00:00,187.57,188.16,187.26,188.16,80193.0,145.6421,146.1002,145.4014,146.1002,80193.0
2018-11-09 11:30:00,188.12,188.36,187.44,188.08,144499.0,146.0691,146.2555,145.5411,146.0381,144499.0
2018-11-09 12:00:00,188.06,188.59,188.01,188.42,45902.0,146.0225,146.4341,145.9837,146.3021,45902.0
2018-11-09 12:30:00,188.38,188.81,188.11,188.17,66095.0,146.271,146.6049,146.0614,146.108,66095.0
2018-11-09 13:00:00,188.13,188.62,188.1,188.48,33199.0,146.0769,146.4574,146.0536,146.3487,33199.0
2018-11-09 13:30:00,188.46,188.46,187.55,187.91,171971.0,146.3331,146.3331,145.6265,145.9061,171971.0
2018-11-09 14:00:00,187.91,188.26,187.9,188.15,52109.0,145.9061,146.1778,145.8983,146.0924,52109.0
2018-11-09 14:30:00,188.15,188.93,188.15,188.59,57582.0,146.0924,146.6981,146.0924,146.4341,57582.0
2018-11-09 15:00:00,188.64,189.76,188.6,189.63,71607.0,146.4729,147.3425,146.4418,147.2416,71607.0
2018-11-09 15:30:00,189.62,190.43,189.59,189.73,320546.0,147.2338,147.8628,147.2105,147.3192,320546.0
2018-11-12 09:30:00,189.13,190.19,189.13,189.17,77692.0,146.8534,147.6764,146.8534,146.8844,77692.0
2018-11-12 10:00:00,189.26,189.62,188.86,189.38,33986.0,146.9543,147.2338,146.6437,147.0475,33986.0
2018-11-12 10:30:00,189.44,189.44,187.6,187.84,77708.0,147.0941,147.0941,145.6654,145.8517,77708.0
2018-11-12 11:00:00,187.84,187.84,186.54,186.62,91535.0,145.8517,145.8517,144.8423,144.9044,91535.0
2018-11-12 11:30:00,186.62,187.38,186.33,187.38,28989.0,144.9044,145.4945,144.6793,145.4945,28989.0
2018-11-12 12:00:00,187.27,187.66,187.18,187.63,21267.0,145.4091,145.712,145.3393,145.6887,21267.0
2018-11-12 12:30:00,187.57,188.04,187.52,187.81,35659.0,145.6421,146.007,145.6033,145.8284,35659.0
2018-11-12 13:00:00,187.77,187.83,187.41,187.57,32681.0,145.7974,145.844,145.5178,145.6421,32681.0
2018-11-12 13:30:00,187.49,188.05,187.29,187.85,87505.0,145.58,146.0148,145.4247,145.8595,87505.0
2018-11-12 14:00:00,187.86,188.17,187.83,187.89,19555.0,145.8673,146.108,145.844,145.8905,19555.0
2018-11-12 14:30:00,187.92,187.99,187.44,187.52,31980.0,145.9138,145.9682,145.5411,145.6033,31980.0
2018-11-12 15:00:00,187.56,187.81,187.05,187.55,48868.0,145.6343,145.8284,145.2383,145.6265,48868.0
2018-11-12 15:30:00,187.55,187.55,186.23,186.42,224170.0,145.6265,145.6265,144.6016,144.7491,224170.0
2018-11-13 09:30:00,187.2,187.89,185.78,185.96,62508.0,145.3548,145.8905,144.2522,144.392,62508.0
2018-11-13 10:00:00,185.92,186.9,185.77,185.92,39290.0,144.3609,145.1218,144.2444,144.3609,39290.0
2018-11-13 10:30:00,185.85,186.24,185.6,186.15,44927.0,144.3066,144.6094,144.1124,144.5395,44927.0
2018-11-13 11:00:00,186.14,187.45,186.13,187.01,49396.0,144.5317,145.5489,144.524,145.2073,49396.0
2018-11-13 11:30:00,186.98,187.12,186.4,186.82,33181.0,145.184,145.2927,144.7336,145.0597,33181.0
2018-11-13 12:00:00,186.85,187.05,186.25,186.87,50383.0,145.083,145.2383,144.6171,145.0986,50383.0
2018-11-13 12:30:00,186.82,186.84,185.93,185.97,39856.0,145.0597,145.0753,144.3687,144.3997,39856.0
2018-11-13 13:00:00,186.0,186.52,185.97,186.12,48863.0,144.423,144.8268,144.3997,144.5162,48863.0
2018-11-13 13:30:00,186.14,187.19,186.1,187.19,104512.0,144.5317,145.347,144.5007,145.347,104512.0
2018-11-13 14:00:00,187.19,187.21,186.24,186.66,103221.0,145.347,145.3625,144.6094,144.9355,103221.0
2018-11-13 14:30:00,186.69,187.34,186.67,187.11,186478.0,144.9588,145.4635,144.9433,145.2849,186478.0
2018-11-13 15:00:00,187.11,187.48,186.88,186.95,173716.0,145.2849,145.5722,145.1063,145.1607,173716.0
2018-11-13 15:30:00,186.93,187.67,186.53,187.34,214998.0,145.1451,145.7197,144.8346,145.4635,214998.0
2018-11-14 09:30:00,188.17,190.21,187.25,187.96,128214.0,146.108,147.692,145.3936,145.9449,128214.0
2018-11-14 10:00:00,187.94,188.19,187.54,187.81,59663.0,145.9294,146.1235,145.6188,145.8284,59663.0
2018-11-14 10:30:00,187.77,188.86,187.74,188.05,49855.0,145.7974,146.6437,145.7741,146.0148,49855.0
2018-11-14 11:00:00,188.03,188.03,187.12,187.43,72612.0,145.9993,145.9993,145.2927,145.5334,72612.0
2018-11-14 11:30:00,187.49,187.6,186.66,187.54,73538.0,145.58,145.6654,144.9355,145.6188,73538.0
2018-11-14 12:00:00,187.61,187.81,186.87,187.45,40662.0,145.6731,145.8284,145.0986,145.5489,40662.0
2018-11-14 12:30:00,187.45,187.45,186.29,186.48,27967.0,145.5489,145.5489,144.6482,144.7957,27967.0
2018-11-14 13:00:00,186.34,186.79,186.03,186.43,36872.0,144.687,145.0364,144.4463,144.7569,36872.0
2018-11-14 13:30:00,186.5,186.56,185.99,186.41,29892.0,144.8113,144.8578,144.4153,144.7414,29892.0
2018-11-14 14:00:00,186.41,186.89,185.69,186.78,117780.0,144.7414,145.1141,144.1823,145.0287,117780.0
2018-11-14 14:30:00,186.67,188.44,186.37,188.44,163174.0,144.9433,146.3176,144.7103,146.3176,163174.0
2018-11-14 15:00:00,188.33,189.15,188.06,188.85,166793.0,146.2322,146.8689,146.0225,146.636,166793.0
2018-11-14 15:30:00,188.75,188.84,187.67,188.07,220457.0,146.5583,146.6282,145.7197,146.0303,220457.0
2018-11-15 09:30:00,187.1,188.71,186.67,188.14,130872.0,145.2771,146.5273,144.9433,146.0847,130872.0
2018-11-15 10:00:00,188.11,188.51,187.32,187.42,50726.0,146.0614,146.372,145.448,145.5256,50726.0
2018-11-15 10:30:00,187.33,188.16,187.03,187.99,54002.0,145.4557,146.1002,145.2228,145.9682,54002.0
2018-11-15 11:00:00,187.98,188.54,187.84,188.24,34187.0,145.9604,146.3953,145.8517,146.1623,34187.0
2018-11-15 11:30:00,188.25,189.02,188.22,188.81,53953.0,146.1701,146.768,146.1468,146.6049,53953.0
2018-11-15 12:00:00,188.95,189.33,188.78,189.04,27762.0,146.7136,147.0087,146.5816,146.7835,27762.0
2018-11-15 12:30:00,189.01,189.31,188.27,188.53,23355.0,146.7602,146.9931,146.1856,146.3875,23355.0
2018-11-15 13:00:00,188.54,189.97,188.15,189.85,37541.0,146.3953,147.5056,146.0924,147.4124,37541.0
2018-11-15 13:30:00,189.97,190.57,189.81,190.4,45401.0,147.5056,147.9715,147.3814,147.8395,45401.0
2018-11-15 14:00:00,190.32,191.22,190.31,191.2,48217.0,147.7774,148.4762,147.7696,148.4607,48217.0
2018-11-15 14:30:00,191.2,191.61,190.86,191.01,64429.0,148.4607,148.779,148.1967,148.3131,64429.0
2018-11-15 15:00:00,190.98,191.6,190.34,191.25,90233.0,148.2898,148.7712,147.7929,148.4995,90233.0
2018-11-15 15:30:00,191.2,191.64,191.05,191.56,173161.0,148.4607,148.8023,148.3442,148.7402,173161.0
2018-11-16 09:30:00,191.09,192.95,190.81,192.94,159805.0,148.3752,149.8195,148.1578,149.8117,159805.0
2018-11-16 10:00:00,192.63,192.78,192.07,192.51,90510.0,149.571,149.6875,149.1362,149.4778,90510.0
2018-11-16 10:30:00,192.51,193.34,192.48,193.17,51614.0,149.4778,150.1223,149.4545,149.9903,51614.0
2018-11-16 11:00:00,193.17,193.76,193.15,193.64,82536.0,149.9903,150.4484,149.9748,150.3552,82536.0
2018-11-16 11:30:00,193.64,193.8,193.26,193.69,59891.0,150.3552,150.4795,150.0602,150.3941,59891.0
2018-11-16 12:00:00,193.72,194.37,193.41,193.96,66233.0,150.4174,150.9221,150.1767,150.6037,66233.0
2018-11-16 12:30:00,194.06,195.55,194.06,195.0,140611.0,150.6814,151.8383,150.6814,151.4112,140611.0
2018-11-16 13:00:00,195.1,195.4,194.85,195.1,140594.0,151.4889,151.7218,151.2948,151.4889,140594.0
2018-11-16 13:30:00,195.13,195.47,194.72,195.46,86858.0,151.5122,151.7762,151.1938,151.7684,86858.0
2018-11-16 14:00:00,195.46,196.14,195.46,195.95,119151.0,151.7684,152.2964,151.7684,152.1489,119151.0
2018-11-16 14:30:00,195.96,196.18,195.52,195.69,85919.0,152.1566,152.3275,151.815,151.947,85919.0
2018-11-16 15:00:00,195.72,195.93,195.35,195.42,70669.0,151.9703,152.1333,151.683,151.7374,70669.0
2018-11-16 15:30:00,195.42,195.7,195.07,195.61,282065.0,151.7374,151.9548,151.4656,151.8849,282065.0
2018-11-19 09:30:00,195.6,197.08,195.15,195.59,108570.0,151.8771,153.0263,151.5277,151.8694,108570.0
2018-11-19 10:00:00,195.63,196.24,194.86,195.42,154044.0,151.9004,152.3741,151.3025,151.7374,154044.0
2018-11-19 10:30:00,195.31,196.2,194.89,196.2,94881.0,151.6519,152.343,151.3258,152.343,94881.0
2018-11-19 11:00:00,196.26,196.88,196.04,196.76,38524.0,152.3896,152.871,152.2188,152.7778,38524.0
2018-11-19 11:30:00,196.69,196.74,195.16,195.53,52272.0,152.7235,152.7623,151.5355,151.8228,52272.0
2018-11-19 12:00:00,195.52,195.85,194.86,195.52,110998.0,151.815,152.0712,151.3025,151.815,110998.0
2018-11-19 12:30:00,195.41,195.76,194.83,195.68,86883.0,151.7296,152.0013,151.2792,151.9392,86883.0
2018-11-19 13:00:00,195.75,196.08,194.79,194.84,47519.0,151.9936,152.2498,151.2482,151.287,47519.0
2018-11-19 13:30:00,194.88,196.07,194.79,195.03,117292.0,151.3181,152.2421,151.2482,151.4345,117292.0
2018-11-19 14:00:00,194.87,195.37,194.41,195.23,150962.0,151.3103,151.6985,150.9531,151.5898,150962.0
2018-11-19 14:30:00,195.18,196.11,194.81,195.82,100601.0,151.551,152.2731,151.2637,152.0479,100601.0
2018-11-19 15:00:00,195.82,196.13,195.64,195.74,121623.0,152.0479,152.2886,151.9082,151.9858,121623.0
2018-11-19 15:30:00,195.77,195.9,195.23,195.61,226161.0,152.0091,152.1101,151.5898,151.8849,226161.0
2018-11-20 09:30:00,194.44,194.83,192.16,192.59,296414.0,150.9764,151.2792,149.2061,149.5399,296414.0
2018-11-20 10:00:00,192.73,193.11,191.53,191.93,125239.0,149.6487,149.9437,148.7169,149.0275,125239.0
2018-11-20 10:30:00,191.96,192.42,190.62,192.13,108462.0,149.0508,149.4079,148.0103,149.1828,108462.0
2018-11-20 11:00:00,192.13,192.18,191.27,191.47,98756.0,149.1828,149.2216,148.515,148.6703,98756.0
2018-11-20 11:30:00,191.48,192.44,190.87,192.3,105658.0,148.6781,149.4235,148.2044,149.3148,105658.0
2018-11-20 12:00:00,192.43,193.04,192.35,192.9,78930.0,149.4157,149.8894,149.3536,149.7807,78930.0
2018-11-20 12:30:00,192.87,192.96,191.37,191.41,105015.0,149.7574,149.8272,148.5927,148.6237,105015.0
2018-11-20 13:00:00,191.42,191.62,190.84,191.14,58229.0,148.6315,148.7868,148.1811,148.4141,58229.0
2018-11-20 13:30:00,191.12,191.74,191.05,191.19,77669.0,148.3985,148.8799,148.3442,148.4529,77669.0
2018-11-20 14:00:00,191.17,191.55,190.95,191.33,88586.0,148.4374,148.7324,148.2665,148.5616,88586.0
2018-11-20 14:30:00,191.36,191.85,191.22,191.46,64653.0,148.5849,148.9654,148.4762,148.6625,64653.0
2018-11-20 15:00:00,191.39,192.18,190.88,191.96,121615.0,148.6082,149.2216,148.2122,149.0508,121615.0
2018-11-20 15:30:00,191.94,192.45,191.76,192.16,272919.0,149.0352,149.4312,148.8955,149.2061,272919.0
2018-11-21 09:30:00,192.73,193.1,190.65,191.47,112781.0,149.6487,149.9359,148.0336,148.6703,112781.0
2018-11-21 10:00:00,191.47,192.66,191.29,192.4,191062.0,148.6703,149.5943,148.5305,149.3924,191062.0
2018-11-21 10:30:00,192.4,192.49,191.17,191.69,141964.0,149.3924,149.4623,148.4374,148.8411,141964.0
2018-11-21 11:00:00,191.65,192.56,191.38,192.55,88344.0,148.8101,149.5167,148.6004,149.5089,88344.0
2018-11-21 11:30:00,192.55,192.56,192.13,192.5,53854.0,149.5089,149.5167,149.1828,149.4701,53854.0
2018-11-21 12:00:00,192.54,192.56,192.24,192.26,48717.0,149.5011,149.5167,149.2682,149.2837,48717.0
2018-11-21 12:30:00,192.3,192.51,192.28,192.5,83253.0,149.3148,149.4778,149.2992,149.4701,83253.0
2018-11-21 13:00:00,192.5,192.52,192.11,192.29,97107.0,149.4701,149.4856,149.1672,149.307,97107.0
2018-11-21 13:30:00,192.26,192.3,191.76,191.88,41104.0,149.2837,149.3148,148.8955,148.9887,41104.0
2018-11-21 14:00:00,191.88,192.0,191.63,191.94,44770.0,148.9887,149.0818,148.7945,149.0352,44770.0
2018-11-21 14:30:00,191.98,192.06,191.72,191.73,47612.0,149.0663,149.1284,148.8644,148.8722,47612.0
2018-11-21 15:00:00,191.76,191.89,190.92,190.92,60283.0,148.8955,148.9964,148.2432,148.2432,60283.0
2018-11-21 15:30:00,190.87,190.91,190.0,190.0,273284.0,148.2044,148.2355,147.5289,147.5289,273284.0
2018-11-23 09:30:00,189.42,189.64,188.21,188.73,120043.0,147.0785,147.2494,146.139,146.5428,120043.0
2018-11-23 10:00:00,188.84,189.32,188.6,188.66,70337.0,146.6282,147.0009,146.4418,146.4884,70337.0
2018-11-23 10:30:00,188.7,189.24,188.7,189.17,81455.0,146.5195,146.9388,146.5195,146.8844,81455.0
2018-11-23 11:00:00,189.22,189.7,188.92,189.63,106558.0,146.9233,147.296,146.6903,147.2416,106558.0
2018-11-23 11:30:00,189.65,189.86,189.14,189.14,44861.0,147.2571,147.4202,146.8611,146.8611,44861.0
2018-11-23 12:00:00,189.15,189.58,189.04,189.4,59293.0,146.8689,147.2028,146.7835,147.063,59293.0
2018-11-23 12:30:00,189.4,189.63,189.19,189.29,124702.0,147.063,147.2416,146.9,146.9776,124702.0
2018-11-26 09:30:00,190.0,191.67,189.95,191.57,71739.0,147.5289,148.8256,147.4901,148.7479,71739.0
2018-11-26 10:00:00,191.42,192.14,191.39,191.82,51183.0,148.6315,149.1905,148.6082,148.9421,51183.0
2018-11-26 10:30:00,191.83,192.09,191.58,191.97,44396.0,148.9498,149.1517,148.7557,149.0585,44396.0
2018-11-26 11:00:00,191.98,192.05,191.35,191.53,70023.0,149.0663,149.1207,148.5771,148.7169,70023.0
2018-11-26 11:30:00,191.47,191.47,190.93,191.19,34546.0,148.6703,148.6703,148.251,148.4529,34546.0
2018-11-26 12:00:00,191.15,191.47,190.89,191.0,31210.0,148.4218,148.6703,148.22,148.3054,31210.0
2018-11-26 12:30:00,191.01,191.06,190.46,190.68,26907.0,148.3131,148.352,147.8861,148.0569,26907.0
2018-11-26 13:00:00,190.71,191.09,190.42,190.75,29326.0,148.0802,148.3752,147.855,148.1112,29326.0
2018-11-26 13:30:00,190.79,191.35,190.76,191.2,20080.0,148.1423,148.5771,148.119,148.4607,20080.0
2018-11-26 14:00:00,191.24,191.5,191.11,191.38,31578.0,148.4917,148.6936,148.3908,148.6004,31578.0
2018-11-26 14:30:00,191.44,191.84,191.29,191.42,104462.0,148.647,148.9576,148.5305,148.6315,104462.0
2018-11-26 15:00:00,191.47,191.54,190.97,191.02,75138.0,148.6703,148.7247,148.2821,148.3209,75138.0
2018-11-26 15:30:00,191.03,191.76,191.03,191.53,203932.0,148.3287,148.8955,148.3287,148.7169,203932.0
2018-11-27 09:30:00,191.15,192.51,191.08,192.02,111375.0,148.4218,149.4778,148.3675,149.0974,111375.0
2018-11-27 10:00:00,191.96,193.17,191.9,192.67,65038.0,149.0508,149.9903,149.0042,149.6021,65038.0
2018-11-27 10:30:00,192.6,193.3,192.6,193.0,65899.0,149.5477,150.0912,149.5477,149.8583,65899.0
2018-11-27 11:00:00,192.93,193.07,192.48,192.6,49231.0,149.8039,149.9127,149.4545,149.5477,49231.0
2018-11-27 11:30:00,192.55,193.0,192.21,192.9,60099.0,149.5089,149.8583,149.2449,149.7807,60099.0
2018-11-27 12:00:00,192.81,192.94,192.29,192.36,48332.0,149.7108,149.8117,149.307,149.3614,48332.0
2018-11-27 12:30:00,192.39,192.93,192.39,192.75,30775.0,149.3847,149.8039,149.3847,149.6642,30775.0
2018-11-27 13:00:00,192.72,192.92,192.5,192.7,47832.0,149.6409,149.7962,149.4701,149.6254,47832.0
2018-11-27 13:30:00,192.72,192.94,192.58,192.75,55981.0,149.6409,149.8117,149.5322,149.6642,55981.0
2018-11-27 14:00:00,192.84,193.19,192.73,193.17,47057.0,149.7341,150.0058,149.6487,149.9903,47057.0
2018-11-27 14:30:00,193.21,194.2,193.15,193.97,66079.0,150.0214,150.7901,149.9748,150.6115,66079.0
2018-11-27 15:00:00,193.98,194.27,193.94,194.17,78414.0,150.6192,150.8444,150.5882,150.7668,78414.0
2018-11-27 15:30:00,194.17,194.48,193.87,194.14,176492.0,150.7668,151.0075,150.5338,150.7435,176492.0
2018-11-28 09:30:00,192.58,192.93,190.51,192.03,215890.0,149.5322,149.8039,147.9249,149.1051,215890.0
2018-11-28 10:00:00,192.03,192.03,189.58,190.04,129686.0,149.1051,149.1051,147.2028,147.56,129686.0
2018-11-28 10:30:00,190.04,190.91,189.17,190.36,146678.0,147.56,148.2355,146.8844,147.8084,146678.0
2018-11-28 11:00:00,190.4,190.42,189.08,189.27,118602.0,147.8395,147.855,146.8145,146.9621,118602.0
2018-11-28 11:30:00,189.22,189.38,188.25,188.4,116876.0,146.9233,147.0475,146.1701,146.2865,116876.0
2018-11-28 12:00:00,188.37,189.99,188.35,189.41,106466.0,146.2633,147.5211,146.2477,147.0708,106466.0
2018-11-28 12:30:00,189.5,189.68,189.17,189.17,103564.0,147.1407,147.2804,146.8844,146.8844,103564.0
2018-11-28 13:00:00,189.18,189.29,188.02,188.27,100042.0,146.8922,146.9776,145.9915,146.1856,100042.0
2018-11-28 13:30:00,188.27,189.26,188.08,188.08,76302.0,146.1856,146.9543,146.0381,146.0381,76302.0
2018-11-28 14:00:00,188.07,188.17,186.69,186.97,175918.0,146.0303,146.108,144.9588,145.1762,175918.0
2018-11-28 14:30:00,187.0,187.42,186.71,186.87,138103.0,145.1995,145.5256,144.9743,145.0986,138103.0
2018-11-28 15:00:00,186.82,187.46,186.3,187.0,210138.0,145.0597,145.5567,144.656,145.1995,210138.0
2018-11-28 15:30:00,187.0,187.13,186.8,187.07,441661.0,145.1995,145.3004,145.0442,145.2538,441661.0
2018-11-29 09:30:00,186.45,187.11,184.1,184.31,300179.0,144.7724,145.2849,142.9477,143.1108,300179.0
2018-11-29 10:00:00,184.27,186.15,184.26,185.4,176920.0,143.0797,144.5395,143.072,143.9571,176920.0
2018-11-29 10:30:00,185.46,186.69,185.42,186.66,142861.0,144.0037,144.9588,143.9727,144.9355,142861.0
2018-11-29 11:00:00,186.61,187.75,186.55,187.71,167469.0,144.8967,145.7818,144.8501,145.7508,167469.0
2018-11-29 11:30:00,187.75,187.85,187.18,187.56,180099.0,145.7818,145.8595,145.3393,145.6343,180099.0
2018-11-29 12:00:00,187.53,187.7,187.05,187.44,107974.0,145.611,145.743,145.2383,145.5411,107974.0
2018-11-29 12:30:00,187.44,187.72,187.22,187.52,58905.0,145.5411,145.7585,145.3703,145.6033,58905.0
2018-11-29 13:00:00,187.49,187.53,187.32,187.37,61261.0,145.58,145.611,145.448,145.4868,61261.0
2018-11-29 13:30:00,187.39,188.02,187.27,187.86,121268.0,145.5023,145.9915,145.4091,145.8673,121268.0
2018-11-29 14:00:00,187.88,188.98,187.65,188.54,207903.0,145.8828,146.7369,145.7042,146.3953,207903.0
2018-11-29 14:30:00,188.51,189.12,188.45,188.99,136209.0,146.372,146.8456,146.3254,146.7447,136209.0
2018-11-29 15:00:00,189.0,189.4,188.95,189.25,98211.0,146.7524,147.063,146.7136,146.9465,98211.0
2018-11-29 15:30:00,189.25,189.29,188.55,188.91,240477.0,146.9465,146.9776,146.403,146.6825,240477.0
2018-11-30 09:30:00,187.62,190.03,187.41,188.83,137190.0,145.6809,147.5522,145.5178,146.6204,137190.0
2018-11-30 10:00:00,188.76,189.1,188.76,188.95,81083.0,146.5661,146.8301,146.5661,146.7136,81083.0
2018-11-30 10:30:00,188.94,189.33,188.78,188.97,127934.0,146.7058,147.0087,146.5816,146.7291,127934.0
2018-11-30 11:00:00,188.97,189.02,188.03,188.12,63498.0,146.7291,146.768,145.9993,146.0691,63498.0
2018-11-30 11:30:00,188.09,188.66,187.98,188.5,74100.0,146.0458,146.4884,145.9604,146.3642,74100.0
2018-11-30 12:00:00,188.46,188.47,187.54,187.56,88928.0,146.3331,146.3409,145.6188,145.6343,88928.0
2018-11-30 12:30:00,187.58,188.25,187.57,187.87,47949.0,145.6498,146.1701,145.6421,145.875,47949.0
2018-11-30 13:00:00,187.78,188.43,187.75,188.42,52318.0,145.8051,146.3098,145.7818,146.3021,52318.0
2018-11-30 13:30:00,188.4,188.7,188.33,188.69,46778.0,146.2865,146.5195,146.2322,146.5117,46778.0
2018-11-30 14:00:00,188.71,188.72,188.36,188.62,79055.0,146.5273,146.535,146.2555,146.4574,79055.0
2018-11-30 14:30:00,188.66,189.04,188.63,188.78,89257.0,146.4884,146.7835,146.4651,146.5816,89257.0
2018-11-30 15:00:00,188.79,188.9,188.34,188.63,92399.0,146.5894,146.6748,146.24,146.4651,92399.0
2018-11-30 15:30:00,188.63,190.77,188.62,190.05,525314.0,146.4651,148.1268,146.4574,147.5677,525314.0
2018-12-03 09:30:00,190.1,191.96,188.94,189.13,275183.0,147.6065,149.0508,146.7058,146.8534,275183.0
2018-12-03 10:00:00,189.13,189.39,188.05,188.54,181030.0,146.8534,147.0552,146.0148,146.3953,181030.0
2018-12-03 10:30:00,188.53,189.03,188.13,188.13,77110.0,146.3875,146.7757,146.0769,146.0769,77110.0
2018-12-03 11:00:00,188.23,188.25,187.67,187.75,66570.0,146.1545,146.1701,145.7197,145.7818,66570.0
2018-12-03 11:30:00,187.76,187.9,186.84,187.01,98936.0,145.7896,145.8983,145.0753,145.2073,98936.0
2018-12-03 12:00:00,187.0,187.53,186.95,187.39,76045.0,145.1995,145.611,145.1607,145.5023,76045.0
2018-12-03 12:30:00,187.35,187.67,186.41,186.43,79313.0,145.4713,145.7197,144.7414,144.7569,79313.0
2018-12-03 13:00:00,186.48,187.28,186.32,187.24,80591.0,144.7957,145.4169,144.6715,145.3858,80591.0
2018-12-03 13:30:00,187.16,187.22,186.37,186.66,89263.0,145.3237,145.3703,144.7103,144.9355,89263.0
2018-12-03 14:00:00,186.69,187.62,186.69,187.51,65582.0,144.9588,145.6809,144.9588,145.5955,65582.0
2018-12-03 14:30:00,187.53,187.94,187.27,187.53,71203.0,145.611,145.9294,145.4091,145.611,71203.0
2018-12-03 15:00:00,187.52,187.82,187.22,187.78,118779.0,145.6033,145.8362,145.3703,145.8051,118779.0
2018-12-03 15:30:00,187.78,188.17,187.62,188.11,221336.0,145.8051,146.108,145.6809,146.0614,221336.0
2018-12-04 09:30:00,188.6,189.28,188.36,188.59,163378.0,146.4418,146.9698,146.2555,146.4341,163378.0
2018-12-04 10:00:00,188.59,188.96,188.25,188.73,92008.0,146.4341,146.7214,146.1701,146.5428,92008.0
2018-12-04 10:30:00,188.75,188.8,188.21,188.42,53329.0,146.5583,146.5971,146.139,146.3021,53329.0
2018-12-04 11:00:00,188.46,189.06,188.32,188.75,92921.0,146.3331,146.799,146.2244,146.5583,92921.0
2018-12-04 11:30:00,188.75,188.77,187.51,187.51,78951.0,146.5583,146.5738,145.5955,145.5955,78951.0
2018-12-04 12:00:00,187.48,188.0,186.51,187.28,86296.0,145.5722,145.976,144.819,145.4169,86296.0
2018-12-04 12:30:00,187.36,188.34,186.82,188.0,90413.0,145.479,146.24,145.0597,145.976,90413.0
2018-12-04 13:00:00,187.95,188.31,187.43,187.54,74379.0,145.9371,146.2167,145.5334,145.6188,74379.0
2018-12-04 13:30:00,187.58,188.31,186.83,188.19,61384.0,145.6498,146.2167,145.0675,146.1235,61384.0
2018-12-04 14:00:00,188.2,188.71,188.06,188.25,87099.0,146.1313,146.5273,146.0225,146.1701,87099.0
2018-12-04 14:30:00,188.26,189.26,188.26,188.73,96816.0,146.1778,146.9543,146.1778,146.5428,96816.0
2018-12-04 15:00:00,188.75,188.87,187.98,188.01,206499.0,146.5583,146.6515,145.9604,145.9837,206499.0
2018-12-04 15:30:00,188.03,188.63,187.71,188.27,385056.0,145.9993,146.4651,145.7508,146.1856,385056.0
2018-12-06 09:30:00,188.0,189.0,186.93,187.19,153302.0,145.976,146.7524,145.1451,145.347,153302.0
2018-12-06 10:00:00,187.15,187.36,185.51,186.06,158322.0,145.316,145.479,144.0426,144.4696,158322.0
2018-12-06 10:30:00,186.1,186.2,184.14,184.4,175727.0,144.5007,144.5783,142.9788,143.1807,175727.0
2018-12-06 11:00:00,184.39,184.93,183.43,183.73,144538.0,143.1729,143.5922,142.4275,142.6604,144538.0
2018-12-06 11:30:00,183.69,184.28,183.49,183.84,107672.0,142.6294,143.0875,142.4741,142.7459,107672.0
2018-12-06 12:00:00,183.8,185.82,183.67,185.77,158856.0,142.7148,144.2833,142.6139,144.2444,158856.0
2018-12-06 12:30:00,185.72,187.32,185.5,186.75,151409.0,144.2056,145.448,144.0348,145.0054,151409.0
2018-12-06 13:00:00,186.84,187.05,186.41,186.66,64315.0,145.0753,145.2383,144.7414,144.9355,64315.0
2018-12-06 13:30:00,186.56,186.68,185.96,186.68,90493.0,144.8578,144.951,144.392,144.951,90493.0
2018-12-06 14:00:00,186.7,186.99,185.87,186.37,137655.0,144.9666,145.1917,144.3221,144.7103,137655.0
2018-12-06 14:30:00,186.36,186.98,185.79,186.92,104845.0,144.7026,145.184,144.26,145.1374,104845.0
2018-12-06 15:00:00,186.96,187.78,186.91,187.69,107390.0,145.1684,145.8051,145.1296,145.7353,107390.0
2018-12-06 15:30:00,187.68,189.16,187.64,189.16,399216.0,145.7275,146.8767,145.6964,146.8767,399216.0
2018-12-07 09:30:00,188.81,191.39,188.43,188.95,140228.0,147.1534,149.1641,146.8572,147.2625,140228.0
2018-12-07 10:00:00,188.9,189.17,187.67,187.98,94555.0,147.2235,147.4339,146.2649,146.5065,94555.0
2018-12-07 10:30:00,187.91,188.24,186.99,187.89,67431.0,146.4519,146.7091,145.7349,146.4363,67431.0
2018-12-07 11:00:00,187.84,187.93,186.19,186.62,73265.0,146.3974,146.4675,145.1114,145.4465,73265.0
2018-12-07 11:30:00,186.62,187.57,186.58,187.26,128077.0,145.4465,146.1869,145.4154,145.9453,128077.0
2018-12-07 12:00:00,187.19,187.75,186.89,187.45,52247.0,145.8908,146.3272,145.657,146.0934,52247.0
2018-12-07 12:30:00,187.44,188.13,186.74,187.97,59346.0,146.0856,146.6234,145.5401,146.4987,59346.0
2018-12-07 13:00:00,187.96,188.41,187.6,188.07,51190.0,146.4909,146.8416,146.2103,146.5766,51190.0
2018-12-07 13:30:00,188.05,188.07,187.06,187.09,57955.0,146.561,146.5766,145.7895,145.8128,57955.0
2018-12-07 14:00:00,187.05,187.49,186.58,187.08,61755.0,145.7817,146.1246,145.4154,145.805,61755.0
2018-12-07 14:30:00,187.22,187.22,186.39,186.76,67847.0,145.9142,145.9142,145.2673,145.5556,67847.0
2018-12-07 15:00:00,186.68,187.12,186.49,186.99,86502.0,145.4933,145.8362,145.3452,145.7349,86502.0
2018-12-07 15:30:00,186.94,188.1,186.88,187.1,210690.0,145.6959,146.6,145.6492,145.8206,210690.0
2018-12-10 09:30:00,186.7,187.64,185.48,185.48,126426.0,145.5089,146.2415,144.5581,144.5581,126426.0
2018-12-10 10:00:00,185.61,187.8,185.36,187.54,102095.0,144.6594,146.3662,144.4645,146.1636,102095.0
2018-12-10 10:30:00,187.5,187.65,185.85,186.32,103328.0,146.1324,146.2493,144.8464,145.2127,103328.0
2018-12-10 11:00:00,186.28,186.32,185.21,185.87,94387.0,145.1816,145.2127,144.3476,144.862,94387.0
2018-12-10 11:30:00,185.81,186.84,185.65,186.35,72213.0,144.8152,145.618,144.6905,145.2361,72213.0
2018-12-10 12:00:00,186.4,186.88,185.88,186.48,55050.0,145.2751,145.6492,144.8698,145.3374,55050.0
2018-12-10 12:30:00,186.5,188.08,186.48,187.85,71525.0,145.353,146.5844,145.3374,146.4052,71525.0
2018-12-10 13:00:00,187.84,188.79,187.83,188.21,84074.0,146.3974,147.1378,146.3896,146.6857,84074.0
2018-12-10 13:30:00,188.24,189.46,188.18,189.19,81599.0,146.7091,147.66,146.6624,147.4495,81599.0
2018-12-10 14:00:00,189.2,189.37,188.75,189.33,61302.0,147.4573,147.5898,147.1066,147.5586,61302.0
2018-12-10 14:30:00,189.36,189.89,189.13,189.2,70468.0,147.582,147.9951,147.4028,147.4573,70468.0
2018-12-10 15:00:00,189.18,189.72,189.07,189.72,92083.0,147.4417,147.8626,147.356,147.8626,92083.0
2018-12-10 15:30:00,189.72,190.74,189.72,190.34,272036.0,147.8626,148.6576,147.8626,148.3458,272036.0
2018-12-11 09:30:00,192.14,192.66,191.29,191.84,134008.0,149.7487,150.1539,149.0862,149.5149,134008.0
2018-12-11 10:00:00,191.93,192.5,191.92,192.38,91971.0,149.585,150.0292,149.5772,149.9357,91971.0
2018-12-11 10:30:00,192.41,192.52,191.3,191.47,76005.0,149.9591,150.0448,149.094,149.2265,76005.0
2018-12-11 11:00:00,191.54,191.63,190.81,190.95,113242.0,149.2811,149.3512,148.7121,148.8212,113242.0
2018-12-11 11:30:00,190.97,190.97,190.48,190.93,80737.0,148.8368,148.8368,148.4549,148.8056,80737.0
2018-12-11 12:00:00,190.92,191.42,189.99,191.3,90348.0,148.7978,149.1875,148.073,149.094,90348.0
2018-12-11 12:30:00,191.29,191.86,191.28,191.4,81353.0,149.0862,149.5305,149.0784,149.1719,81353.0
2018-12-11 13:00:00,191.4,191.86,191.07,191.28,70667.0,149.1719,149.5305,148.9147,149.0784,70667.0
2018-12-11 13:30:00,191.26,191.75,190.71,190.78,93230.0,149.0628,149.4447,148.6342,148.6887,93230.0
2018-12-11 14:00:00,190.7,191.78,190.62,191.68,98126.0,148.6264,149.4681,148.564,149.3902,98126.0
2018-12-11 14:30:00,191.67,191.93,191.27,191.4,142918.0,149.3824,149.585,149.0706,149.1719,142918.0
2018-12-11 15:00:00,191.4,192.22,190.86,191.86,135526.0,149.1719,149.811,148.7511,149.5305,135526.0
2018-12-11 15:30:00,191.85,192.2,188.51,189.11,714202.0,149.5227,149.7954,146.9196,147.3872,714202.0
2018-12-12 09:30:00,191.43,192.89,190.52,190.69,115246.0,149.1953,150.3332,148.4861,148.6186,115246.0
2018-12-12 10:00:00,190.68,192.37,190.6,192.0,65841.0,148.6108,149.9279,148.5484,149.6396,65841.0
2018-12-12 10:30:00,192.0,192.43,191.22,191.89,77095.0,149.6396,149.9747,149.0317,149.5538,77095.0
2018-12-12 11:00:00,191.92,192.01,190.43,190.78,66244.0,149.5772,149.6474,148.4159,148.6887,66244.0
2018-12-12 11:30:00,190.78,190.94,190.32,190.88,44773.0,148.6887,148.8134,148.3302,148.7667,44773.0
2018-12-12 12:00:00,190.97,191.23,190.82,191.02,41475.0,148.8368,149.0394,148.7199,148.8758,41475.0
2018-12-12 12:30:00,190.96,190.97,190.27,190.7,46794.0,148.829,148.8368,148.2912,148.6264,46794.0
2018-12-12 13:00:00,190.71,191.34,190.51,191.34,39539.0,148.6342,149.1252,148.4783,149.1252,39539.0
2018-12-12 13:30:00,191.29,191.29,190.33,190.45,36274.0,149.0862,149.0862,148.338,148.4315,36274.0
2018-12-12 14:00:00,190.46,190.49,189.4,189.53,61933.0,148.4393,148.4627,147.6132,147.7145,61933.0
2018-12-12 14:30:00,189.63,189.82,189.09,189.75,63041.0,147.7924,147.9405,147.3716,147.886,63041.0
2018-12-12 15:00:00,189.73,190.16,189.33,189.46,77141.0,147.8704,148.2055,147.5586,147.66,77141.0
2018-12-12 15:30:00,189.49,189.89,188.41,188.55,235928.0,147.6833,147.9951,146.8416,146.9507,235928.0
2018-12-13 09:30:00,188.08,188.92,186.85,187.03,175189.0,146.5844,147.2391,145.6258,145.7661,175189.0
2018-12-13 10:00:00,187.05,187.25,186.17,186.21,165387.0,145.7817,145.9375,145.0958,145.127,165387.0
2018-12-13 10:30:00,186.27,187.26,185.91,186.44,65585.0,145.1738,145.9453,144.8932,145.3063,65585.0
2018-12-13 11:00:00,186.34,186.93,185.9,186.05,52080.0,145.2283,145.6881,144.8854,145.0023,52080.0
2018-12-13 11:30:00,186.04,186.8,185.87,186.45,61367.0,144.9945,145.5868,144.862,145.314,61367.0
2018-12-13 12:00:00,186.45,186.83,186.3,186.75,70372.0,145.314,145.6102,145.1971,145.5479,70372.0
2018-12-13 12:30:00,186.77,186.88,186.64,186.79,81629.0,145.5634,145.6492,145.4621,145.579,81629.0
2018-12-13 13:00:00,186.79,187.51,186.17,187.45,57606.0,145.579,146.1402,145.0958,146.0934,57606.0
2018-12-13 13:30:00,187.44,188.1,187.44,187.9,44431.0,146.0856,146.6,146.0856,146.4441,44431.0
2018-12-13 14:00:00,187.94,188.46,187.32,188.16,53193.0,146.4753,146.8806,145.9921,146.6468,53193.0
2018-12-13 14:30:00,188.17,188.34,187.94,188.08,56085.0,146.6546,146.7871,146.4753,146.5844,56085.0
2018-12-13 15:00:00,188.06,188.14,187.62,187.73,69503.0,146.5688,146.6312,146.2259,146.3116,69503.0
2018-12-13 15:30:00,187.72,188.16,187.6,187.91,217593.0,146.3038,146.6468,146.2103,146.4519,217593.0
2018-12-14 09:30:00,186.87,187.69,186.0,187.4,76093.0,145.6414,146.2805,144.9633,146.0544,76093.0
2018-12-14 10:00:00,187.4,187.79,187.26,187.4,49241.0,146.0544,146.3584,145.9453,146.0544,49241.0
2018-12-14 10:30:00,187.4,187.93,187.0,187.53,42548.0,146.0544,146.4675,145.7427,146.1558,42548.0
2018-12-14 11:00:00,187.5,187.63,186.29,186.52,49818.0,146.1324,146.2337,145.1893,145.3686,49818.0
2018-12-14 11:30:00,186.51,187.08,185.64,185.96,69540.0,145.3608,145.805,144.6828,144.9322,69540.0
2018-12-14 12:00:00,186.07,187.1,186.07,187.1,31433.0,145.0179,145.8206,145.0179,145.8206,31433.0
2018-12-14 12:30:00,187.11,187.96,187.09,187.45,99465.0,145.8284,146.4909,145.8128,146.0934,99465.0
2018-12-14 13:00:00,187.43,187.48,186.92,187.1,24509.0,146.0778,146.1168,145.6803,145.8206,24509.0
2018-12-14 13:30:00,187.12,187.16,186.58,186.69,25757.0,145.8362,145.8674,145.4154,145.5011,25757.0
2018-12-14 14:00:00,186.66,187.3,186.41,187.09,32425.0,145.4777,145.9765,145.2829,145.8128,32425.0
2018-12-14 14:30:00,187.14,187.18,186.37,187.02,42110.0,145.8518,145.883,145.2517,145.7583,42110.0
2018-12-14 15:00:00,186.98,187.62,186.87,186.87,48459.0,145.7271,146.2259,145.6414,145.6414,48459.0
2018-12-14 15:30:00,186.85,188.37,186.61,187.64,344557.0,145.6258,146.8104,145.4387,146.2415,344557.0
2018-12-17 09:30:00,187.31,188.4,185.28,187.48,96488.0,145.9843,146.8338,144.4022,146.1168,96488.0
2018-12-17 10:00:00,187.45,188.08,187.11,187.11,66335.0,146.0934,146.5844,145.8284,145.8284,66335.0
2018-12-17 10:30:00,187.26,188.11,186.75,188.06,77146.0,145.9453,146.6078,145.5479,146.5688,77146.0
2018-12-17 11:00:00,188.1,188.8,187.93,188.19,59736.0,146.6,147.1456,146.4675,146.6702,59736.0
2018-12-17 11:30:00,188.22,188.55,187.77,188.52,61433.0,146.6935,146.9507,146.3428,146.9273,61433.0
2018-12-17 12:00:00,188.53,188.6,187.97,188.46,44409.0,146.9351,146.9897,146.4987,146.8806,44409.0
2018-12-17 12:30:00,188.35,188.35,187.2,187.46,34526.0,146.7949,146.7949,145.8986,146.1012,34526.0
2018-12-17 13:00:00,187.5,188.07,187.39,187.84,58623.0,146.1324,146.5766,146.0467,146.3974,58623.0
2018-12-17 13:30:00,187.77,187.98,187.04,187.21,45140.0,146.3428,146.5065,145.7739,145.9064,45140.0
2018-12-17 14:00:00,187.21,187.21,186.29,186.33,63259.0,145.9064,145.9064,145.1893,145.2205,63259.0
2018-12-17 14:30:00,186.33,186.65,185.85,185.96,65697.0,145.2205,145.4699,144.8464,144.9322,65697.0
2018-12-17 15:00:00,186.0,186.61,185.34,185.43,138197.0,144.9633,145.4387,144.4489,144.5191,138197.0
2018-12-17 15:30:00,185.47,185.85,184.9,185.58,309911.0,144.5503,144.8464,144.106,144.636,309911.0
2018-12-18 09:30:00,186.41,187.99,185.76,186.43,93794.0,145.2829,146.5143,144.7763,145.2985,93794.0
2018-12-18 10:00:00,186.43,186.49,185.02,185.53,75149.0,145.2985,145.3452,144.1995,144.597,75149.0
2018-12-18 10:30:00,185.61,185.62,184.43,184.64,60804.0,144.6594,144.6672,143.7397,143.9034,60804.0
2018-12-18 11:00:00,184.69,184.85,183.6,183.86,97293.0,143.9423,144.067,143.0928,143.2955,97293.0
2018-12-18 11:30:00,183.91,184.52,183.91,183.98,56879.0,143.3344,143.8099,143.3344,143.389,56879.0
2018-12-18 12:00:00,184.08,185.06,184.08,184.78,31428.0,143.4669,144.2307,143.4669,144.0125,31428.0
2018-12-18 12:30:00,184.77,185.46,184.56,185.42,87006.0,144.0047,144.5425,143.841,144.5113,87006.0
2018-12-18 13:00:00,185.46,185.91,184.22,184.39,43822.0,144.5425,144.8932,143.576,143.7085,43822.0
2018-12-18 13:30:00,184.32,184.62,183.55,184.0,73189.0,143.654,143.8878,143.0539,143.4046,73189.0
2018-12-18 14:00:00,184.04,184.57,183.82,184.37,70933.0,143.4358,143.8488,143.2643,143.6929,70933.0
2018-12-18 14:30:00,184.36,184.38,181.84,181.91,166495.0,143.6852,143.7007,141.7211,141.7757,166495.0
2018-12-18 15:00:00,181.96,182.62,181.49,182.18,152521.0,141.8147,142.329,141.4484,141.9861,152521.0
2018-12-18 15:30:00,182.21,183.95,182.21,182.79,332232.0,142.0095,143.3656,142.0095,142.4615,332232.0
2018-12-19 09:30:00,182.55,184.03,181.72,183.41,126631.0,142.2745,143.428,141.6276,142.9448,126631.0
2018-12-19 10:00:00,183.47,184.37,182.77,184.37,107382.0,142.9915,143.6929,142.446,143.6929,107382.0
2018-12-19 10:30:00,184.37,186.45,184.3,186.45,178854.0,143.6929,145.314,143.6384,145.314,178854.0
2018-12-19 11:00:00,186.48,186.5,185.79,186.01,97198.0,145.3374,145.353,144.7997,144.9711,97198.0
2018-12-19 11:30:00,186.01,186.3,185.38,186.3,63128.0,144.9711,145.1971,144.4801,145.1971,63128.0
2018-12-19 12:00:00,186.26,187.53,186.26,187.06,82139.0,145.166,146.1558,145.166,145.7895,82139.0
2018-12-19 12:30:00,187.03,187.71,186.95,187.59,62420.0,145.7661,146.2961,145.7037,146.2025,62420.0
2018-12-19 13:00:00,187.62,188.11,187.18,187.69,108549.0,146.2259,146.6078,145.883,146.2805,108549.0
2018-12-19 13:30:00,187.79,188.05,186.89,188.05,102600.0,146.3584,146.561,145.657,146.561,102600.0
2018-12-19 14:00:00,187.94,188.49,185.58,188.35,196843.0,146.4753,146.904,144.636,146.7949,196843.0
2018-12-19 14:30:00,188.35,188.55,186.23,186.59,153093.0,146.7949,146.9507,145.1426,145.4232,153093.0
2018-12-19 15:00:00,186.6,186.75,184.9,185.7,304037.0,145.431,145.5479,144.106,144.7295,304037.0
2018-12-19 15:30:00,185.61,186.45,185.05,185.43,346775.0,144.6594,145.314,144.2229,144.5191,346775.0
2018-12-20 09:30:00,185.33,186.29,184.51,185.28,178345.0,144.4411,145.1893,143.8021,144.4022,178345.0
2018-12-20 10:00:00,185.27,186.72,185.13,186.41,134205.0,144.3944,145.5245,144.2853,145.2829,134205.0
2018-12-20 10:30:00,186.41,187.7,186.29,187.59,90378.0,145.2829,146.2883,145.1893,146.2025,90378.0
2018-12-20 11:00:00,187.56,187.96,186.83,187.59,95388.0,146.1791,146.4909,145.6102,146.2025,95388.0
2018-12-20 11:30:00,187.5,187.84,186.28,186.58,130466.0,146.1324,146.3974,145.1816,145.4154,130466.0
2018-12-20 12:00:00,186.54,187.32,186.31,187.32,116316.0,145.3842,145.9921,145.2049,145.9921,116316.0
2018-12-20 12:30:00,187.28,187.71,186.97,187.68,79808.0,145.9609,146.2961,145.7193,146.2727,79808.0
2018-12-20 13:00:00,187.67,187.67,186.58,186.73,64684.0,146.2649,146.2649,145.4154,145.5323,64684.0
2018-12-20 13:30:00,186.68,186.8,185.31,185.36,61828.0,145.4933,145.5868,144.4256,144.4645,61828.0
2018-12-20 14:00:00,185.37,185.67,184.0,185.67,133395.0,144.4723,144.7061,143.4046,144.7061,133395.0
2018-12-20 14:30:00,185.58,187.14,185.28,186.0,154575.0,144.636,145.8518,144.4022,144.9633,154575.0
2018-12-20 15:00:00,185.98,186.55,185.18,185.96,131751.0,144.9477,145.392,144.3242,144.9322,131751.0
2018-12-20 15:30:00,185.97,186.22,183.89,184.9,426217.0,144.9399,145.1348,143.3189,144.106,426217.0
2018-12-21 09:30:00,184.09,187.38,184.09,186.0,602932.0,143.4747,146.0389,143.4747,144.9633,602932.0
2018-12-21 10:00:00,185.95,189.03,185.75,189.02,232780.0,144.9244,147.3248,144.7685,147.317,232780.0
2018-12-21 10:30:00,189.04,189.33,187.89,188.3,119728.0,147.3326,147.5586,146.4363,146.7559,119728.0
2018-12-21 11:00:00,188.26,188.26,186.86,188.13,96764.0,146.7247,146.7247,145.6336,146.6234,96764.0
2018-12-21 11:30:00,188.14,188.25,186.76,186.9,75744.0,146.6312,146.7169,145.5556,145.6648,75744.0
2018-12-21 12:00:00,186.98,187.52,186.15,186.22,64691.0,145.7271,146.148,145.0802,145.1348,64691.0
2018-12-21 12:30:00,186.07,187.03,185.07,185.22,79742.0,145.0179,145.7661,144.2385,144.3554,79742.0
2018-12-21 13:00:00,185.26,185.45,184.39,185.23,116451.0,144.3866,144.5347,143.7085,144.3632,116451.0
2018-12-21 13:30:00,185.23,185.92,184.73,185.02,87754.0,144.3632,144.901,143.9735,144.1995,87754.0
2018-12-21 14:00:00,185.02,185.41,184.36,184.72,80313.0,144.1995,144.5035,143.6852,143.9657,80313.0
2018-12-21 14:30:00,184.69,184.69,183.56,184.01,90782.0,143.9423,143.9423,143.0617,143.4124,90782.0
2018-12-21 15:00:00,183.96,184.31,182.65,182.69,101552.0,143.3734,143.6462,142.3524,142.3836,101552.0
2018-12-21 15:30:00,182.67,183.17,181.68,182.62,318546.0,142.368,142.7577,141.5964,142.329,318546.0
2018-12-24 09:30:00,181.46,183.0,180.11,180.69,114344.0,141.425,142.6252,140.3728,140.8249,114344.0
2018-12-24 10:00:00,180.62,180.96,178.73,179.73,118283.0,140.7703,141.0353,139.2973,140.0767,118283.0
2018-12-24 10:30:00,179.74,181.34,179.74,180.02,102326.0,140.0845,141.3314,140.0845,140.3027,102326.0
2018-12-24 11:00:00,180.0,180.26,178.45,178.62,112815.0,140.2871,140.4897,139.0791,139.2116,112815.0
2018-12-24 11:30:00,178.56,179.15,177.62,178.18,85999.0,139.1648,139.6246,138.4322,138.8686,85999.0
2018-12-24 12:00:00,178.26,178.93,177.48,177.62,96735.0,138.931,139.4532,138.3231,138.4322,96735.0
2018-12-24 12:30:00,177.64,178.06,176.6,176.63,186478.0,138.4478,138.7751,137.6372,137.6606,186478.0
2018-12-26 09:30:00,177.12,179.3,175.06,175.24,126026.0,138.0425,139.7415,136.437,136.5773,126026.0
2018-12-26 10:00:00,175.3,176.59,175.02,175.99,135961.0,136.624,137.6294,136.4058,137.1618,135961.0
2018-12-26 10:30:00,176.07,176.5,174.49,174.6,75652.0,137.2242,137.5593,135.9927,136.0785,75652.0
2018-12-26 11:00:00,174.7,176.36,174.66,176.36,57079.0,136.1564,137.4502,136.1252,137.4502,57079.0
2018-12-26 11:30:00,176.29,177.42,176.05,177.41,50851.0,137.3956,138.2763,137.2086,138.2685,50851.0
2018-12-26 12:00:00,177.45,178.56,177.18,177.55,80699.0,138.2997,139.1648,138.0893,138.3776,80699.0
2018-12-26 12:30:00,177.57,178.48,177.51,178.12,67976.0,138.3932,139.1024,138.3465,138.8219,67976.0
2018-12-26 13:00:00,178.15,178.26,176.6,177.26,60274.0,138.8453,138.931,137.6372,138.1516,60274.0
2018-12-26 13:30:00,177.44,178.82,177.27,178.72,35730.0,138.2919,139.3674,138.1594,139.2895,35730.0
2018-12-26 14:00:00,178.72,178.83,177.73,177.93,49979.0,139.2895,139.3752,138.5179,138.6738,49979.0
2018-12-26 14:30:00,177.84,178.87,177.84,178.87,56473.0,138.6036,139.4064,138.6036,139.4064,56473.0
2018-12-26 15:00:00,178.75,179.9,178.56,179.9,75553.0,139.3129,140.2092,139.1648,140.2092,75553.0
2018-12-26 15:30:00,179.88,182.42,179.77,182.34,241011.0,140.1936,142.1732,140.1078,142.1108,241011.0
2018-12-27 09:30:00,179.5,180.44,178.9,179.85,128546.0,141.2256,141.9652,140.7536,141.501,128546.0
2018-12-27 10:00:00,179.41,179.92,178.88,179.67,84783.0,141.1548,141.5561,140.7378,141.3594,84783.0
2018-12-27 10:30:00,179.62,180.82,179.26,180.28,67320.0,141.3201,142.2642,141.0368,141.8393,67320.0
2018-12-27 11:00:00,180.27,181.28,179.57,181.04,65323.0,141.8315,142.6261,141.2807,142.4373,65323.0
2018-12-27 11:30:00,181.04,181.87,180.58,181.62,68098.0,142.4373,143.0903,142.0754,142.8936,68098.0
2018-12-27 12:00:00,181.63,181.79,180.37,180.7,59503.0,142.9015,143.0273,141.9101,142.1698,59503.0
2018-12-27 12:30:00,180.6,180.76,180.09,180.66,39151.0,142.0911,142.217,141.6898,142.1383,39151.0
2018-12-27 13:00:00,180.69,180.83,180.02,180.19,37844.0,142.1619,142.272,141.6348,141.7685,37844.0
2018-12-27 13:30:00,180.08,180.16,178.84,179.01,56988.0,141.682,141.7449,140.7064,140.8401,56988.0
2018-12-27 14:00:00,178.98,179.07,178.09,178.55,63610.0,140.8165,140.8873,140.1163,140.4782,63610.0
2018-12-27 14:30:00,178.71,180.79,178.4,180.6,50289.0,140.6041,142.2406,140.3602,142.0911,50289.0
2018-12-27 15:00:00,180.79,182.16,180.12,182.05,112225.0,142.2406,143.3185,141.7134,143.2319,112225.0
2018-12-27 15:30:00,182.1,184.57,181.63,184.53,246707.0,143.2712,145.2146,142.9015,145.1831,246707.0
2018-12-28 09:30:00,185.72,186.82,185.11,186.01,68632.0,146.1194,146.9848,145.6394,146.3475,68632.0
2018-12-28 10:00:00,186.18,186.44,184.23,184.23,63120.0,146.4813,146.6858,144.9471,144.9471,63120.0
2018-12-28 10:30:00,184.23,185.54,183.71,185.33,73431.0,144.9471,145.9777,144.538,145.8125,73431.0
2018-12-28 11:00:00,185.34,185.72,184.63,185.3,57821.0,145.8204,146.1194,145.2618,145.7889,57821.0
2018-12-28 11:30:00,185.25,186.82,185.07,186.64,70158.0,145.7496,146.9848,145.608,146.8432,70158.0
2018-12-28 12:00:00,186.54,187.06,186.04,187.06,70416.0,146.7645,147.1736,146.3711,147.1736,70416.0
2018-12-28 12:30:00,187.06,187.24,186.04,186.2,52719.0,147.1736,147.3153,146.3711,146.497,52719.0
2018-12-28 13:00:00,186.28,186.6,185.68,185.84,26269.0,146.56,146.8117,146.0879,146.2138,26269.0
2018-12-28 13:30:00,185.81,186.85,185.57,186.6,35503.0,146.1902,147.0084,146.0013,146.8117,35503.0
2018-12-28 14:00:00,186.61,187.78,186.61,186.84,50976.0,146.8196,147.7401,146.8196,147.0005,50976.0
2018-12-28 14:30:00,186.85,188.08,186.77,187.81,57868.0,147.0084,147.9761,146.9455,147.7637,57868.0
2018-12-28 15:00:00,187.85,188.0,185.4,185.67,81261.0,147.7952,147.9132,145.8676,146.08,81261.0
2018-12-28 15:30:00,185.75,186.45,185.26,186.11,155600.0,146.143,146.6937,145.7574,146.4262,155600.0
2018-12-31 09:30:00,186.81,188.22,186.27,187.9,47820.0,146.9769,148.0863,146.5521,147.8345,47820.0
2018-12-31 10:00:00,187.78,187.94,186.62,187.16,43980.0,147.7401,147.866,146.8275,147.2523,43980.0
2018-12-31 10:30:00,187.06,187.73,186.75,186.99,35453.0,147.1736,147.7008,146.9297,147.1186,35453.0
2018-12-31 11:00:00,186.95,187.34,186.27,186.59,58500.0,147.0871,147.3939,146.5521,146.8039,58500.0
2018-12-31 11:30:00,186.46,186.62,185.81,186.62,70719.0,146.7016,146.8275,146.1902,146.8275,70719.0
2018-12-31 12:00:00,186.59,187.44,186.49,187.44,105433.0,146.8039,147.4726,146.7252,147.4726,105433.0
2018-12-31 12:30:00,187.46,187.81,187.25,187.81,35779.0,147.4883,147.7637,147.3231,147.7637,35779.0
2018-12-31 13:00:00,187.82,188.4,187.55,188.4,40083.0,147.7716,148.2279,147.5592,148.2279,40083.0
2018-12-31 13:30:00,188.4,188.45,187.46,187.59,30315.0,148.2279,148.2673,147.4883,147.5906,30315.0
2018-12-31 14:00:00,187.61,187.86,186.94,186.98,59021.0,147.6064,147.8031,147.0792,147.1107,59021.0
2018-12-31 14:30:00,187.01,187.94,186.77,187.35,48126.0,147.1343,147.866,146.9455,147.4018,48126.0
2018-12-31 15:00:00,187.37,187.93,187.36,187.65,60054.0,147.4175,147.8581,147.4097,147.6378,60054.0
2018-12-31 15:30:00,187.63,188.2,186.91,188.12,185566.0,147.6221,148.0706,147.0556,148.0076,185566.0
2019-01-02 09:30:00,186.46,187.7,186.02,187.01,140177.0,146.7016,147.6772,146.3554,147.1343,140177.0
2019-01-02 10:00:00,187.03,187.73,186.35,186.35,87473.0,147.15,147.7008,146.615,146.615,87473.0
2019-01-02 10:30:00,186.41,187.3,186.01,186.92,85364.0,146.6622,147.3625,146.3475,147.0635,85364.0
2019-01-02 11:00:00,186.99,187.83,186.73,187.12,113752.0,147.1186,147.7795,146.914,147.2208,113752.0
2019-01-02 11:30:00,187.03,187.39,186.1,186.11,57571.0,147.15,147.4333,146.4183,146.4262,57571.0
2019-01-02 12:00:00,186.1,186.59,185.91,186.02,49961.0,146.4183,146.8039,146.2689,146.3554,49961.0
2019-01-02 12:30:00,185.95,186.63,185.68,186.36,34849.0,146.3003,146.8353,146.0879,146.6229,34849.0
2019-01-02 13:00:00,186.45,187.05,186.24,186.9,29189.0,146.6937,147.1658,146.5285,147.0478,29189.0
2019-01-02 13:30:00,186.96,187.18,186.7,187.13,25837.0,147.095,147.2681,146.8904,147.2287,25837.0
2019-01-02 14:00:00,187.26,187.26,186.16,186.38,35132.0,147.331,147.331,146.4655,146.6386,35132.0
2019-01-02 14:30:00,186.31,186.74,185.86,185.92,40456.0,146.5836,146.9219,146.2295,146.2767,40456.0
2019-01-02 15:00:00,185.9,186.11,184.72,185.13,145144.0,146.261,146.4262,145.3326,145.6552,145144.0
2019-01-02 15:30:00,185.07,185.6,184.77,185.58,306359.0,145.608,146.025,145.3719,146.0092,306359.0
2019-01-03 09:30:00,185.3,187.62,184.34,186.61,170551.0,145.7889,147.6142,145.0336,146.8196,170551.0
2019-01-03 10:00:00,186.5,187.29,185.92,185.92,107775.0,146.733,147.3546,146.2767,146.2767,107775.0
2019-01-03 10:30:00,186.0,186.18,184.95,185.66,134711.0,146.3397,146.4813,145.5135,146.0722,134711.0
2019-01-03 11:00:00,185.68,186.16,185.29,185.68,74758.0,146.0879,146.4655,145.7811,146.0879,74758.0
2019-01-03 11:30:00,185.76,186.6,185.14,185.71,105085.0,146.1508,146.8117,145.663,146.1115,105085.0
2019-01-03 12:00:00,185.67,185.76,184.77,185.46,59563.0,146.08,146.1508,145.3719,145.9148,59563.0
2019-01-03 12:30:00,185.5,185.82,184.77,185.01,44913.0,145.9463,146.198,145.3719,145.5608,44913.0
2019-01-03 13:00:00,184.99,185.02,182.69,183.62,109322.0,145.545,145.5686,143.7354,144.4671,109322.0
2019-01-03 13:30:00,183.58,184.23,183.31,183.38,67615.0,144.4357,144.9471,144.2232,144.2783,67615.0
2019-01-03 14:00:00,183.3,184.15,182.95,184.15,101791.0,144.2154,144.8841,143.94,144.8841,101791.0
2019-01-03 14:30:00,184.16,184.4,182.5,182.56,114866.0,144.892,145.0808,143.586,143.6332,114866.0
2019-01-03 15:00:00,182.55,182.96,182.27,182.41,101453.0,143.6253,143.9479,143.405,143.5151,101453.0
2019-01-03 15:30:00,182.35,182.87,181.15,181.46,372755.0,143.4679,143.8771,142.5238,142.7677,372755.0
2019-01-04 09:30:00,183.52,184.5,181.16,181.84,92082.0,144.3885,145.1595,142.5317,143.0667,92082.0
2019-01-04 10:00:00,181.85,183.3,181.69,183.16,93569.0,143.0746,144.2154,142.9487,144.1052,93569.0
2019-01-04 10:30:00,183.34,183.74,182.45,182.93,144199.0,144.2468,144.5616,143.5466,143.9243,144199.0
2019-01-04 11:00:00,182.95,184.19,182.72,182.72,160084.0,143.94,144.9156,143.759,143.759,160084.0
2019-01-04 11:30:00,182.79,184.46,182.62,184.25,173343.0,143.8141,145.128,143.6804,144.9628,173343.0
2019-01-04 12:00:00,184.23,184.75,183.81,184.61,58857.0,144.9471,145.3562,144.6166,145.246,58857.0
2019-01-04 12:30:00,184.63,184.97,184.02,184.76,59778.0,145.2618,145.5293,144.7819,145.3641,59778.0
2019-01-04 13:00:00,184.79,185.31,184.43,184.74,52811.0,145.3877,145.7968,145.1044,145.3483,52811.0
2019-01-04 13:30:00,184.75,184.86,183.92,184.09,76389.0,145.3562,145.4427,144.7032,144.8369,76389.0
2019-01-04 14:00:00,184.1,184.93,183.8,184.9,69456.0,144.8448,145.4978,144.6088,145.4742,69456.0
2019-01-04 14:30:00,184.88,185.17,184.37,184.61,82725.0,145.4585,145.6866,145.0572,145.246,82725.0
2019-01-04 15:00:00,184.64,185.17,184.12,184.35,160401.0,145.2696,145.6866,144.8605,145.0415,160401.0
2019-01-04 15:30:00,184.32,184.86,184.13,184.67,314299.0,145.0179,145.4427,144.8684,145.2933,314299.0
2019-01-07 09:30:00,183.13,184.92,182.9,184.04,109347.0,144.0816,145.4899,143.9007,144.7976,109347.0
2019-01-07 10:00:00,183.78,183.99,183.11,183.78,91979.0,144.593,144.7582,144.0659,144.593,91979.0
2019-01-07 10:30:00,183.77,184.29,183.65,183.65,65230.0,144.5852,144.9943,144.4907,144.4907,65230.0
2019-01-07 11:00:00,183.65,184.12,183.59,183.68,82379.0,144.4907,144.8605,144.4435,144.5143,82379.0
2019-01-07 11:30:00,183.76,184.66,183.44,184.63,86738.0,144.5773,145.2854,144.3255,145.2618,86738.0
2019-01-07 12:00:00,184.61,185.22,184.32,184.77,68556.0,145.246,145.726,145.0179,145.3719,68556.0
2019-01-07 12:30:00,184.78,185.05,184.6,184.9,35828.0,145.3798,145.5922,145.2382,145.4742,35828.0
2019-01-07 13:00:00,184.92,185.33,184.83,185.22,51096.0,145.4899,145.8125,145.4191,145.726,51096.0
2019-01-07 13:30:00,185.21,185.26,184.86,184.86,58332.0,145.7181,145.7574,145.4427,145.4427,58332.0
2019-01-07 14:00:00,184.86,185.09,183.83,183.91,71126.0,145.4427,145.6237,144.6324,144.6953,71126.0
2019-01-07 14:30:00,183.88,184.17,183.51,183.72,45986.0,144.6717,144.8999,144.3806,144.5458,45986.0
2019-01-07 15:00:00,183.73,184.49,183.67,184.35,59442.0,144.5537,145.1516,144.5065,145.0415,59442.0
2019-01-07 15:30:00,184.4,184.47,183.51,183.75,236755.0,145.0808,145.1359,144.3806,144.5694,236755.0
2019-01-08 09:30:00,185.12,185.35,183.75,183.75,93198.0,145.6473,145.8283,144.5694,144.5694,93198.0
2019-01-08 10:00:00,183.73,183.8,181.17,181.78,136835.0,144.5537,144.6088,142.5395,143.0195,136835.0
2019-01-08 10:30:00,181.86,182.46,180.62,180.99,87310.0,143.0824,143.5545,142.1068,142.3979,87310.0
2019-01-08 11:00:00,180.99,181.25,180.56,180.75,69343.0,142.3979,142.6025,142.0596,142.2091,69343.0
2019-01-08 11:30:00,180.77,181.1,180.65,181.03,51532.0,142.2248,142.4845,142.1304,142.4294,51532.0
2019-01-08 12:00:00,181.03,181.73,180.81,181.73,54728.0,142.4294,142.9801,142.2563,142.9801,54728.0
2019-01-08 12:30:00,181.79,181.88,180.73,181.39,47696.0,143.0273,143.0982,142.1934,142.7126,47696.0
2019-01-08 13:00:00,181.44,182.09,181.21,181.92,31568.0,142.752,143.2634,142.571,143.1296,31568.0
2019-01-08 13:30:00,181.97,182.15,181.62,181.94,55358.0,143.169,143.3106,142.8936,143.1454,55358.0
2019-01-08 14:00:00,181.9,182.07,181.77,181.89,45941.0,143.1139,143.2476,143.0116,143.106,45941.0
2019-01-08 14:30:00,181.87,182.47,181.82,182.17,50680.0,143.0903,143.5624,143.051,143.3263,50680.0
2019-01-08 15:00:00,182.11,182.33,181.79,182.21,72176.0,143.2791,143.4522,143.0273,143.3578,72176.0
2019-01-08 15:30:00,182.24,182.97,182.11,182.65,225198.0,143.3814,143.9557,143.2791,143.704,225198.0
2019-01-09 09:30:00,182.08,182.5,181.08,181.84,226730.0,143.2555,143.586,142.4687,143.0667,226730.0
2019-01-09 10:00:00,181.88,182.2,181.39,181.85,161869.0,143.0982,143.3499,142.7126,143.0746,161869.0
2019-01-09 10:30:00,181.85,181.87,180.52,180.9,104105.0,143.0746,143.0903,142.0281,142.3271,104105.0
2019-01-09 11:00:00,180.91,181.14,180.48,180.93,114848.0,142.335,142.5159,141.9967,142.3507,114848.0
2019-01-09 11:30:00,180.9,181.08,180.14,180.15,103781.0,142.3271,142.4687,141.7292,141.737,103781.0
2019-01-09 12:00:00,180.21,180.39,179.65,180.31,172018.0,141.7842,141.9259,141.3437,141.8629,172018.0
2019-01-09 12:30:00,180.32,180.34,179.49,180.01,173984.0,141.8708,141.8865,141.2178,141.6269,173984.0
2019-01-09 13:00:00,180.01,180.16,179.85,179.85,113401.0,141.6269,141.7449,141.501,141.501,113401.0
2019-01-09 13:30:00,179.84,179.94,178.82,179.01,133838.0,141.4931,141.5718,140.6906,140.8401,133838.0
2019-01-09 14:00:00,179.09,179.77,177.89,178.49,157269.0,140.9031,141.4381,139.9589,140.431,157269.0
2019-01-09 14:30:00,178.47,178.75,178.09,178.46,164077.0,140.4153,140.6356,140.1163,140.4074,164077.0
2019-01-09 15:00:00,178.46,178.58,177.99,178.0,161146.0,140.4074,140.5018,140.0376,140.0455,161146.0
2019-01-09 15:30:00,178.01,178.63,177.75,178.62,463495.0,140.0533,140.5411,139.8488,140.5333,463495.0
2019-01-10 09:30:00,177.64,178.13,177.21,177.75,151021.0,139.7622,140.1478,139.4239,139.8488,151021.0
2019-01-10 10:00:00,177.73,178.77,177.51,178.75,139592.0,139.8331,140.6513,139.66,140.6356,139592.0
2019-01-10 10:30:00,178.75,179.01,178.08,178.96,143780.0,140.6356,140.8401,140.1084,140.8008,143780.0
2019-01-10 11:00:00,178.89,179.5,178.63,178.99,145098.0,140.7457,141.2256,140.5411,140.8244,145098.0
2019-01-10 11:30:00,179.02,179.62,178.91,179.05,143565.0,140.848,141.3201,140.7614,140.8716,143565.0
2019-01-10 12:00:00,179.03,179.43,178.81,179.21,153410.0,140.8559,141.1706,140.6828,140.9975,153410.0
2019-01-10 12:30:00,179.25,179.74,179.12,179.4,115268.0,141.0289,141.4145,140.9267,141.147,115268.0
2019-01-10 13:00:00,179.43,179.44,178.72,178.98,94419.0,141.1706,141.1784,140.612,140.8165,94419.0
2019-01-10 13:30:00,178.99,179.11,178.68,178.75,65046.0,140.8244,140.9188,140.5805,140.6356,65046.0
2019-01-10 14:00:00,178.77,179.5,178.77,179.25,169394.0,140.6513,141.2256,140.6513,141.0289,169394.0
2019-01-10 14:30:00,179.25,179.67,179.16,179.48,163630.0,141.0289,141.3594,140.9581,141.2099,163630.0
2019-01-10 15:00:00,179.46,179.77,179.32,179.51,179254.0,141.1942,141.4381,141.084,141.2335,179254.0
2019-01-10 15:30:00,179.51,180.26,179.38,179.85,276564.0,141.2335,141.8236,141.1312,141.501,276564.0
2019-01-11 09:30:00,178.05,180.23,177.35,179.07,130057.0,140.0848,141.8,139.5341,140.8873,130057.0
2019-01-11 10:00:00,178.99,179.27,178.3,178.91,105428.0,140.8244,141.0447,140.2815,140.7614,105428.0
2019-01-11 10:30:00,178.91,180.1,178.81,180.06,62740.0,140.7614,141.6977,140.6828,141.6662,62740.0
2019-01-11 11:00:00,180.03,180.31,179.6,180.08,63252.0,141.6426,141.8629,141.3043,141.682,63252.0
2019-01-11 11:30:00,179.89,180.2,179.62,179.92,51441.0,141.5325,141.7764,141.3201,141.5561,51441.0
2019-01-11 12:00:00,179.93,179.99,179.44,179.6,57087.0,141.564,141.6112,141.1784,141.3043,57087.0
2019-01-11 12:30:00,179.57,179.97,179.37,179.43,34687.0,141.2807,141.5954,141.1234,141.1706,34687.0
2019-01-11 13:00:00,179.4,179.43,178.95,179.4,45245.0,141.147,141.1706,140.7929,141.147,45245.0
2019-01-11 13:30:00,179.39,179.95,179.34,179.8,38478.0,141.1391,141.5797,141.0998,141.4617,38478.0
2019-01-11 14:00:00,179.8,180.02,179.75,179.96,55830.0,141.4617,141.6348,141.4223,141.5876,55830.0
2019-01-11 14:30:00,179.93,180.35,179.78,180.01,55144.0,141.564,141.8944,141.4459,141.6269,55144.0
2019-01-11 15:00:00,180.01,180.37,179.82,180.12,66814.0,141.6269,141.9101,141.4774,141.7134,66814.0
2019-01-11 15:30:00,180.13,180.62,180.12,180.55,128869.0,141.7213,142.1068,141.7134,142.0518,128869.0
2019-01-14 09:30:00,178.88,179.9,177.85,178.28,114470.0,140.7378,141.5403,139.9275,140.2658,114470.0
2019-01-14 10:00:00,178.28,178.76,177.95,178.5,155955.0,140.2658,140.6434,140.0061,140.4389,155955.0
2019-01-14 10:30:00,178.56,179.03,178.27,178.53,82329.0,140.4861,140.8559,140.2579,140.4625,82329.0
2019-01-14 11:00:00,178.5,179.63,178.5,179.45,101005.0,140.4389,141.3279,140.4389,141.1863,101005.0
2019-01-14 11:30:00,179.45,180.22,179.3,179.79,60774.0,141.1863,141.7921,141.0683,141.4538,60774.0
2019-01-14 12:00:00,179.76,179.91,179.5,179.77,39620.0,141.4302,141.5482,141.2256,141.4381,39620.0
2019-01-14 12:30:00,179.78,179.8,179.36,179.55,35294.0,141.4459,141.4617,141.1155,141.265,35294.0
2019-01-14 13:00:00,179.55,179.71,179.5,179.53,36766.0,141.265,141.3909,141.2256,141.2492,36766.0
2019-01-14 13:30:00,179.49,179.57,178.98,179.1,74390.0,141.2178,141.2807,140.8165,140.9109,74390.0
2019-01-14 14:00:00,179.11,179.15,178.38,178.54,61182.0,140.9188,140.9503,140.3445,140.4703,61182.0
2019-01-14 14:30:00,178.53,178.53,178.01,178.09,44847.0,140.4625,140.4625,140.0533,140.1163,44847.0
2019-01-14 15:00:00,178.12,178.96,178.1,178.72,53665.0,140.1399,140.8008,140.1242,140.612,53665.0
2019-01-14 15:30:00,178.72,178.94,178.25,178.7,195649.0,140.612,140.785,140.2422,140.5962,195649.0
2019-01-15 09:30:00,178.47,179.85,177.49,179.74,76106.0,140.4153,141.501,139.6442,141.4145,76106.0
2019-01-15 10:00:00,179.9,180.69,179.8,180.66,83015.0,141.5403,142.1619,141.4617,142.1383,83015.0
2019-01-15 10:30:00,180.69,181.17,180.42,181.13,65270.0,142.1619,142.5395,141.9495,142.5081,65270.0
2019-01-15 11:00:00,181.12,181.62,180.92,181.51,90456.0,142.5002,142.8936,142.3429,142.8071,90456.0
2019-01-15 11:30:00,181.56,182.04,181.51,181.94,60807.0,142.8464,143.224,142.8071,143.1454,60807.0
2019-01-15 12:00:00,181.97,182.6,181.9,182.1,39075.0,143.169,143.6646,143.1139,143.2712,39075.0
2019-01-15 12:30:00,182.11,182.26,181.93,182.16,27992.0,143.2791,143.3971,143.1375,143.3185,27992.0
2019-01-15 13:00:00,182.23,182.44,181.9,182.28,29847.0,143.3735,143.5388,143.1139,143.4129,29847.0
2019-01-15 13:30:00,182.24,182.73,182.14,182.2,56545.0,143.3814,143.7669,143.3027,143.3499,56545.0
2019-01-15 14:00:00,182.17,182.5,181.8,181.81,70785.0,143.3263,143.586,143.0352,143.0431,70785.0
2019-01-15 14:30:00,181.79,181.79,181.2,181.49,67187.0,143.0273,143.0273,142.5632,142.7913,67187.0
2019-01-15 15:00:00,181.46,181.75,181.28,181.58,69253.0,142.7677,142.9959,142.6261,142.8621,69253.0
2019-01-15 15:30:00,181.61,182.28,181.61,181.96,151185.0,142.8857,143.4129,142.8857,143.1611,151185.0
2019-01-16 09:30:00,182.7,183.01,181.77,182.12,63795.0,143.7433,143.9872,143.0116,143.287,63795.0
2019-01-16 10:00:00,182.25,182.44,181.78,182.31,37044.0,143.3893,143.5388,143.0195,143.4365,37044.0
2019-01-16 10:30:00,182.17,182.65,181.82,182.65,54857.0,143.3263,143.704,143.051,143.704,54857.0
2019-01-16 11:00:00,182.69,182.91,182.48,182.91,26606.0,143.7354,143.9085,143.5702,143.9085,26606.0
2019-01-16 11:30:00,182.9,183.07,182.66,183.02,28708.0,143.9007,144.0344,143.7118,143.9951,28708.0
2019-01-16 12:00:00,183.04,183.62,183.0,183.52,23821.0,144.0108,144.4671,143.9793,144.3885,23821.0
2019-01-16 12:30:00,183.51,183.72,183.34,183.51,27416.0,144.3806,144.5458,144.2468,144.3806,27416.0
2019-01-16 13:00:00,183.54,183.6,183.13,183.13,27978.0,144.4042,144.4514,144.0816,144.0816,27978.0
2019-01-16 13:30:00,183.14,183.43,183.12,183.33,37898.0,144.0895,144.3177,144.0738,144.239,37898.0
2019-01-16 14:00:00,183.33,183.33,182.69,182.84,24424.0,144.239,144.239,143.7354,143.8535,24424.0
2019-01-16 14:30:00,182.85,183.03,182.59,182.7,43416.0,143.8613,144.0029,143.6568,143.7433,43416.0
2019-01-16 15:00:00,182.72,183.09,182.61,183.05,40608.0,143.759,144.0502,143.6725,144.0187,40608.0
2019-01-16 15:30:00,183.06,183.06,182.03,182.34,171713.0,144.0265,144.0265,143.2162,143.4601,171713.0
2019-01-17 09:30:00,182.03,182.93,181.5,182.27,70943.0,143.2162,143.9243,142.7992,143.405,70943.0
2019-01-17 10:00:00,182.13,182.2,181.47,181.85,66825.0,143.2949,143.3499,142.7756,143.0746,66825.0
2019-01-17 10:30:00,181.87,182.05,181.57,181.62,83367.0,143.0903,143.2319,142.8543,142.8936,83367.0
2019-01-17 11:00:00,181.59,181.94,181.35,181.35,55848.0,142.87,143.1454,142.6812,142.6812,55848.0
2019-01-17 11:30:00,181.37,181.93,181.3,181.88,61091.0,142.6969,143.1375,142.6418,143.0982,61091.0
2019-01-17 12:00:00,181.9,182.06,181.65,181.67,33642.0,143.1139,143.2398,142.9172,142.9329,33642.0
2019-01-17 12:30:00,181.66,181.96,181.52,181.69,35308.0,142.9251,143.1611,142.8149,142.9487,35308.0
2019-01-17 13:00:00,181.66,181.69,181.3,181.5,41570.0,142.9251,142.9487,142.6418,142.7992,41570.0
2019-01-17 13:30:00,181.53,181.66,181.38,181.66,27417.0,142.8228,142.9251,142.7048,142.9251,27417.0
2019-01-17 14:00:00,181.66,181.81,181.36,181.62,103822.0,142.9251,143.0431,142.689,142.8936,103822.0
2019-01-17 14:30:00,181.66,182.17,180.95,181.38,156334.0,142.9251,143.3263,142.3665,142.7048,156334.0
2019-01-17 15:00:00,181.42,181.54,181.12,181.36,82088.0,142.7362,142.8307,142.5002,142.689,82088.0
2019-01-17 15:30:00,181.36,181.45,180.84,181.23,214919.0,142.689,142.7598,142.2799,142.5868,214919.0
2019-01-18 09:30:00,181.91,182.44,180.81,182.37,234041.0,143.1218,143.5388,142.2563,143.4837,234041.0
2019-01-18 10:00:00,182.26,182.35,181.51,181.66,50661.0,143.3971,143.4679,142.8071,142.9251,50661.0
2019-01-18 10:30:00,181.68,182.74,181.68,182.49,42262.0,142.9408,143.7748,142.9408,143.5781,42262.0
2019-01-18 11:00:00,182.41,183.76,182.23,183.62,64626.0,143.5151,144.5773,143.3735,144.4671,64626.0
2019-01-18 11:30:00,183.61,184.0,183.2,183.54,39769.0,144.4593,144.7661,144.1367,144.4042,39769.0
2019-01-18 12:00:00,183.6,183.77,183.22,183.69,30370.0,144.4514,144.5852,144.1524,144.5222,30370.0
2019-01-18 12:30:00,183.63,183.72,183.32,183.38,21321.0,144.475,144.5458,144.2311,144.2783,21321.0
2019-01-18 13:00:00,183.35,183.46,182.88,182.88,22093.0,144.2547,144.3413,143.8849,143.8849,22093.0
2019-01-18 13:30:00,182.99,183.07,182.49,182.69,34570.0,143.9715,144.0344,143.5781,143.7354,34570.0
2019-01-18 14:00:00,182.68,182.68,182.28,182.54,42513.0,143.7276,143.7276,143.4129,143.6174,42513.0
2019-01-18 14:30:00,182.54,182.89,182.5,182.84,38682.0,143.6174,143.8928,143.586,143.8535,38682.0
2019-01-18 15:00:00,182.87,182.91,182.62,182.8,59763.0,143.8771,143.9085,143.6804,143.822,59763.0
2019-01-18 15:30:00,182.81,183.59,182.8,183.53,240137.0,143.8299,144.4435,143.822,144.3963,240137.0
2019-01-22 09:30:00,183.17,186.87,182.93,186.3,111907.0,144.1131,147.0242,143.9243,146.5757,111907.0
2019-01-22 10:00:00,186.2,186.94,185.06,186.11,90386.0,146.497,147.0792,145.6001,146.4262,90386.0
2019-01-22 10:30:00,186.07,186.18,185.52,186.08,52932.0,146.3947,146.4813,145.962,146.4026,52932.0
2019-01-22 11:00:00,186.03,186.23,185.72,186.05,48141.0,146.3633,146.5206,146.1194,146.379,48141.0
2019-01-22 11:30:00,186.02,186.15,185.52,185.61,144336.0,146.3554,146.4577,145.962,146.0328,144336.0
2019-01-22 12:00:00,185.65,185.79,185.33,185.49,60974.0,146.0643,146.1744,145.8125,145.9384,60974.0
2019-01-22 12:30:00,185.5,185.77,185.43,185.57,44690.0,145.9463,146.1587,145.8912,146.0013,44690.0
2019-01-22 13:00:00,185.51,185.58,185.2,185.58,67334.0,145.9541,146.0092,145.7102,146.0092,67334.0
2019-01-22 13:30:00,185.56,185.74,185.29,185.5,70173.0,145.9935,146.1351,145.7811,145.9463,70173.0
2019-01-22 14:00:00,185.5,185.85,185.17,185.47,73528.0,145.9463,146.2216,145.6866,145.9227,73528.0
2019-01-22 14:30:00,185.53,185.65,185.31,185.53,74518.0,145.9699,146.0643,145.7968,145.9699,74518.0
2019-01-22 15:00:00,185.53,185.77,185.31,185.63,80952.0,145.9699,146.1587,145.7968,146.0486,80952.0
2019-01-22 15:30:00,185.66,186.44,185.4,186.44,190693.0,146.0722,146.6858,145.8676,146.6858,190693.0
2019-01-23 09:30:00,186.54,187.29,185.62,186.77,57047.0,146.7645,147.3546,146.0407,146.9455,57047.0
2019-01-23 10:00:00,186.7,186.83,186.21,186.33,66093.0,146.8904,146.9927,146.5049,146.5993,66093.0
2019-01-23 10:30:00,186.28,186.35,185.6,186.3,85605.0,146.56,146.615,146.025,146.5757,85605.0
2019-01-23 11:00:00,186.33,186.45,186.06,186.27,47345.0,146.5993,146.6937,146.3869,146.5521,47345.0
2019-01-23 11:30:00,186.28,186.33,185.7,186.12,96300.0,146.56,146.5993,146.1036,146.4341,96300.0
2019-01-23 12:00:00,186.12,186.27,185.81,186.13,46382.0,146.4341,146.5521,146.1902,146.4419,46382.0
2019-01-23 12:30:00,186.12,186.53,186.03,186.47,50620.0,146.4341,146.7566,146.3633,146.7094,50620.0
2019-01-23 13:00:00,186.46,186.84,186.36,186.56,24493.0,146.7016,147.0005,146.6229,146.7803,24493.0
2019-01-23 13:30:00,186.58,186.86,186.57,186.74,21161.0,146.796,147.0163,146.7881,146.9219,21161.0
2019-01-23 14:00:00,186.89,187.73,186.82,187.55,45864.0,147.0399,147.7008,146.9848,147.5592,45864.0
2019-01-23 14:30:00,187.6,187.71,187.12,187.17,44853.0,147.5985,147.685,147.2208,147.2602,44853.0
2019-01-23 15:00:00,187.23,187.79,187.17,187.73,36012.0,147.3074,147.748,147.2602,147.7008,36012.0
2019-01-23 15:30:00,187.73,188.04,187.42,187.88,257363.0,147.7008,147.9447,147.4569,147.8188,257363.0
2019-01-24 09:30:00,187.64,187.64,186.29,186.74,120349.0,147.63,147.63,146.5678,146.9219,120349.0
2019-01-24 10:00:00,186.69,187.12,186.39,186.81,73271.0,146.8825,147.2208,146.6465,146.9769,73271.0
2019-01-24 10:30:00,186.86,187.08,186.77,186.91,55222.0,147.0163,147.1894,146.9455,147.0556,55222.0
2019-01-24 11:00:00,186.91,186.91,186.48,186.54,94875.0,147.0556,147.0556,146.7173,146.7645,94875.0
2019-01-24 11:30:00,186.54,186.76,186.32,186.5,141285.0,146.7645,146.9376,146.5914,146.733,141285.0
2019-01-24 12:00:00,186.38,186.44,186.21,186.35,56971.0,146.6386,146.6858,146.5049,146.615,56971.0
2019-01-24 12:30:00,186.32,186.37,186.14,186.33,76461.0,146.5914,146.6308,146.4498,146.5993,76461.0
2019-01-24 13:00:00,186.3,186.48,185.83,185.93,71535.0,146.5757,146.7173,146.2059,146.2846,71535.0
2019-01-24 13:30:00,185.88,186.04,185.65,186.0,54554.0,146.2452,146.3711,146.0643,146.3397,54554.0
2019-01-24 14:00:00,186.0,186.13,185.88,186.04,45524.0,146.3397,146.4419,146.2452,146.3711,45524.0
2019-01-24 14:30:00,186.03,186.15,185.9,186.05,47162.0,146.3633,146.4577,146.261,146.379,47162.0
2019-01-24 15:00:00,186.03,186.35,186.0,186.24,50993.0,146.3633,146.615,146.3397,146.5285,50993.0
2019-01-24 15:30:00,186.25,186.4,186.04,186.31,165684.0,146.5364,146.6544,146.3711,146.5836,165684.0
2019-01-25 09:30:00,187.15,187.6,186.2,187.22,66842.0,147.2444,147.5985,146.497,147.2995,66842.0
2019-01-25 10:00:00,187.35,187.35,186.38,187.24,70253.0,147.4018,147.4018,146.6386,147.3153,70253.0
2019-01-25 10:30:00,187.2,188.08,186.77,187.74,34666.0,147.2838,147.9761,146.9455,147.7086,34666.0
2019-01-25 11:00:00,187.71,187.79,186.89,187.07,50747.0,147.685,147.748,147.0399,147.1815,50747.0
2019-01-25 11:30:00,187.07,187.26,186.77,186.86,68410.0,147.1815,147.331,146.9455,147.0163,68410.0
2019-01-25 12:00:00,186.9,187.38,186.21,187.22,43880.0,147.0478,147.4254,146.5049,147.2995,43880.0
2019-01-25 12:30:00,187.25,187.47,186.65,186.65,36096.0,147.3231,147.4962,146.8511,146.8511,36096.0
2019-01-25 13:00:00,186.68,186.92,186.57,186.76,28406.0,146.8747,147.0635,146.7881,146.9376,28406.0
2019-01-25 13:30:00,186.74,186.81,186.59,186.76,24508.0,146.9219,146.9769,146.8039,146.9376,24508.0
2019-01-25 14:00:00,186.73,186.76,186.23,186.28,42138.0,146.914,146.9376,146.5206,146.56,42138.0
2019-01-25 14:30:00,186.31,186.51,186.26,186.29,56452.0,146.5836,146.7409,146.5442,146.5678,56452.0
2019-01-25 15:00:00,186.35,186.38,185.95,186.01,125153.0,146.615,146.6386,146.3003,146.3475,125153.0
2019-01-25 15:30:00,186.01,186.04,185.52,186.02,270882.0,146.3475,146.3711,145.962,146.3554,270882.0
2019-01-28 09:30:00,185.52,186.2,185.0,185.67,86632.0,145.962,146.497,145.5529,146.08,86632.0
2019-01-28 10:00:00,185.61,186.4,185.5,186.33,61926.0,146.0328,146.6544,145.9463,146.5993,61926.0
2019-01-28 10:30:00,186.32,186.48,185.35,185.65,50140.0,146.5914,146.7173,145.8283,146.0643,50140.0
2019-01-28 11:00:00,185.62,185.75,185.41,185.64,56669.0,146.0407,146.143,145.8755,146.0564,56669.0
2019-01-28 11:30:00,185.7,185.92,185.28,185.28,66417.0,146.1036,146.2767,145.7732,145.7732,66417.0
2019-01-28 12:00:00,185.21,185.45,185.02,185.32,30061.0,145.7181,145.9069,145.5686,145.8047,30061.0
2019-01-28 12:30:00,185.34,185.69,185.32,185.45,22910.0,145.8204,146.0958,145.8047,145.9069,22910.0
2019-01-28 13:00:00,185.49,185.78,185.37,185.72,27744.0,145.9384,146.1666,145.844,146.1194,27744.0
2019-01-28 13:30:00,185.66,185.77,185.37,185.44,35075.0,146.0722,146.1587,145.844,145.8991,35075.0
2019-01-28 14:00:00,185.46,185.54,185.01,185.01,46774.0,145.9148,145.9777,145.5608,145.5608,46774.0
2019-01-28 14:30:00,185.01,185.13,184.68,185.11,29298.0,145.5608,145.6552,145.3011,145.6394,29298.0
2019-01-28 15:00:00,185.12,185.15,184.83,184.98,34232.0,145.6473,145.6709,145.4191,145.5372,34232.0
2019-01-28 15:30:00,184.95,185.04,184.6,184.96,102477.0,145.5135,145.5844,145.2382,145.5214,102477.0
2019-01-29 09:30:00,184.81,185.09,182.42,182.63,91860.0,145.4034,145.6237,143.523,143.6882,91860.0
2019-01-29 10:00:00,182.63,182.87,181.42,182.11,95390.0,143.6882,143.8771,142.7362,143.2791,95390.0
2019-01-29 10:30:00,182.35,182.43,181.23,181.29,37155.0,143.4679,143.5309,142.5868,142.634,37155.0
2019-01-29 11:00:00,181.25,181.25,180.71,180.75,75310.0,142.6025,142.6025,142.1776,142.2091,75310.0
2019-01-29 11:30:00,180.75,181.17,180.7,180.95,45087.0,142.2091,142.5395,142.1698,142.3665,45087.0
2019-01-29 12:00:00,180.91,181.44,180.8,181.22,39109.0,142.335,142.752,142.2484,142.5789,39109.0
2019-01-29 12:30:00,181.17,181.24,180.84,181.08,42355.0,142.5395,142.5946,142.2799,142.4687,42355.0
2019-01-29 13:00:00,181.04,181.21,180.92,181.08,33885.0,142.4373,142.571,142.3429,142.4687,33885.0
2019-01-29 13:30:00,181.11,181.17,180.77,181.12,31931.0,142.4923,142.5395,142.2248,142.5002,31931.0
2019-01-29 14:00:00,181.09,181.09,180.72,180.82,35971.0,142.4766,142.4766,142.1855,142.2642,35971.0
2019-01-29 14:30:00,180.79,180.91,180.46,180.61,79755.0,142.2406,142.335,141.9809,142.099,79755.0
2019-01-29 15:00:00,180.61,180.98,180.24,180.98,54972.0,142.099,142.3901,141.8079,142.3901,54972.0
2019-01-29 15:30:00,180.95,181.27,180.71,181.2,185382.0,142.3665,142.6182,142.1776,142.5632,185382.0
2019-01-30 09:30:00,181.26,181.99,180.6,181.44,111644.0,142.6104,143.1847,142.0911,142.752,111644.0
2019-01-30 10:00:00,181.47,181.88,181.17,181.54,53640.0,142.7756,143.0982,142.5395,142.8307,53640.0
2019-01-30 10:30:00,181.42,181.51,180.79,181.35,42541.0,142.7362,142.8071,142.2406,142.6812,42541.0
2019-01-30 11:00:00,181.38,181.65,181.38,181.62,66168.0,142.7048,142.9172,142.7048,142.8936,66168.0
2019-01-30 11:30:00,181.62,181.74,181.48,181.62,40996.0,142.8936,142.988,142.7834,142.8936,40996.0
2019-01-30 12:00:00,181.61,181.96,181.58,181.76,47003.0,142.8857,143.1611,142.8621,143.0037,47003.0
2019-01-30 12:30:00,181.75,181.78,181.45,181.5,47157.0,142.9959,143.0195,142.7598,142.7992,47157.0
2019-01-30 13:00:00,181.51,181.66,181.37,181.61,31989.0,142.8071,142.9251,142.6969,142.8857,31989.0
2019-01-30 13:30:00,181.65,182.15,181.57,182.15,45528.0,142.9172,143.3106,142.8543,143.3106,45528.0
2019-01-30 14:00:00,182.12,182.84,182.06,182.22,66335.0,143.287,143.8535,143.2398,143.3657,66335.0
2019-01-30 14:30:00,182.21,182.33,181.38,181.8,104107.0,143.3578,143.4522,142.7048,143.0352,104107.0
2019-01-30 15:00:00,181.81,181.87,180.66,180.66,88519.0,143.0431,143.0903,142.1383,142.1383,88519.0
2019-01-30 15:30:00,180.6,180.62,179.81,180.37,309133.0,142.0911,142.1068,141.4695,141.9101,309133.0
2019-01-31 09:30:00,179.73,180.3,179.03,179.61,77970.0,141.4066,141.8551,140.8559,141.3122,77970.0
2019-01-31 10:00:00,179.68,181.15,179.31,181.05,95814.0,141.3673,142.5238,141.0762,142.4451,95814.0
2019-01-31 10:30:00,181.27,181.88,181.08,181.74,65256.0,142.6182,143.0982,142.4687,142.988,65256.0
2019-01-31 11:00:00,181.75,182.33,181.59,182.32,76409.0,142.9959,143.4522,142.87,143.4443,76409.0
2019-01-31 11:30:00,182.31,182.32,181.83,181.98,52002.0,143.4365,143.4443,143.0588,143.1768,52002.0
2019-01-31 12:00:00,181.98,182.03,181.58,181.72,50798.0,143.1768,143.2162,142.8621,142.9723,50798.0
2019-01-31 12:30:00,181.72,182.09,181.64,181.81,66236.0,142.9723,143.2634,142.9093,143.0431,66236.0
2019-01-31 13:00:00,181.8,182.04,181.76,181.92,38101.0,143.0352,143.224,143.0037,143.1296,38101.0
2019-01-31 13:30:00,181.92,182.05,181.78,182.03,43247.0,143.1296,143.2319,143.0195,143.2162,43247.0
2019-01-31 14:00:00,182.06,182.32,181.75,182.07,42268.0,143.2398,143.4443,142.9959,143.2476,42268.0
2019-01-31 14:30:00,182.11,182.28,181.87,182.22,45583.0,143.2791,143.4129,143.0903,143.3657,45583.0
2019-01-31 15:00:00,182.22,182.4,181.69,182.07,86111.0,143.3657,143.5073,142.9487,143.2476,86111.0
2019-01-31 15:30:00,182.08,182.54,181.97,182.2,303673.0,143.2555,143.6174,143.169,143.3499,303673.0
2019-02-01 09:30:00,182.98,184.24,182.3,183.66,85963.0,143.9636,144.9549,143.4286,144.4986,85963.0
2019-02-01 10:00:00,183.66,185.22,183.58,185.16,74454.0,144.4986,145.726,144.4357,145.6788,74454.0
2019-02-01 10:30:00,185.13,185.2,183.96,184.07,73827.0,145.6552,145.7102,144.7346,144.8212,73827.0
2019-02-01 11:00:00,184.1,184.4,183.83,184.21,44257.0,144.8448,145.0808,144.6324,144.9313,44257.0
2019-02-01 11:30:00,184.19,184.57,183.84,184.55,47768.0,144.9156,145.2146,144.6402,145.1988,47768.0
2019-02-01 12:00:00,184.55,184.62,183.31,183.34,36842.0,145.1988,145.2539,144.2232,144.2468,36842.0
2019-02-01 12:30:00,183.34,183.68,183.23,183.64,34128.0,144.2468,144.5143,144.1603,144.4829,34128.0
2019-02-01 13:00:00,183.61,183.61,183.14,183.29,22875.0,144.4593,144.4593,144.0895,144.2075,22875.0
2019-02-01 13:30:00,183.34,183.39,182.97,183.08,32186.0,144.2468,144.2862,143.9557,144.0423,32186.0
2019-02-01 14:00:00,183.06,183.06,182.41,182.58,37575.0,144.0265,144.0265,143.5151,143.6489,37575.0
2019-02-01 14:30:00,182.54,182.88,182.37,182.6,31905.0,143.6174,143.8849,143.4837,143.6646,31905.0
2019-02-01 15:00:00,182.6,182.9,182.38,182.77,47944.0,143.6646,143.9007,143.4915,143.7984,47944.0
2019-02-01 15:30:00,182.77,183.51,182.65,183.49,154637.0,143.7984,144.3806,143.704,144.3649,154637.0
2019-02-04 09:30:00,183.14,183.77,179.5,179.51,96463.0,144.0895,144.5852,141.2256,141.2335,96463.0
2019-02-04 10:00:00,179.55,179.55,175.58,176.59,292338.0,141.265,141.265,138.1415,138.9361,292338.0
2019-02-04 10:30:00,176.63,177.26,176.47,177.26,184490.0,138.9676,139.4633,138.8417,139.4633,184490.0
2019-02-04 11:00:00,177.34,178.69,177.28,178.42,168692.0,139.5262,140.5884,139.479,140.3759,168692.0
2019-02-04 11:30:00,178.39,179.42,178.39,179.03,126704.0,140.3523,141.1627,140.3523,140.8559,126704.0
2019-02-04 12:00:00,179.09,179.18,178.68,178.96,100246.0,140.9031,140.9739,140.5805,140.8008,100246.0
2019-02-04 12:30:00,178.95,179.47,178.92,179.4,56917.0,140.7929,141.202,140.7693,141.147,56917.0
2019-02-04 13:00:00,179.42,180.3,179.35,180.28,58816.0,141.1627,141.8551,141.1076,141.8393,58816.0
2019-02-04 13:30:00,180.24,180.83,180.15,180.5,68381.0,141.8079,142.272,141.737,142.0124,68381.0
2019-02-04 14:00:00,180.52,180.93,180.42,180.89,54792.0,142.0281,142.3507,141.9495,142.3193,54792.0
2019-02-04 14:30:00,180.89,180.95,180.37,180.57,63409.0,142.3193,142.3665,141.9101,142.0675,63409.0
2019-02-04 15:00:00,180.58,181.73,180.49,181.36,159497.0,142.0754,142.9801,142.0045,142.689,159497.0
2019-02-04 15:30:00,181.36,181.58,180.83,181.54,266575.0,142.689,142.8621,142.272,142.8307,266575.0
2019-02-05 09:30:00,179.58,180.13,176.5,176.5,315854.0,141.2886,141.7213,138.8653,138.8653,315854.0
2019-02-05 10:00:00,176.5,177.6,176.48,177.2,207139.0,138.8653,139.7308,138.8496,139.4161,207139.0
2019-02-05 10:30:00,177.26,178.88,177.0,178.47,114614.0,139.4633,140.7378,139.2587,140.4153,114614.0
2019-02-05 11:00:00,178.55,178.68,177.24,177.32,125925.0,140.4782,140.5805,139.4475,139.5105,125925.0
2019-02-05 11:30:00,177.32,177.56,176.98,177.34,126153.0,139.5105,139.6993,139.243,139.5262,126153.0
2019-02-05 12:00:00,177.39,177.43,177.0,177.17,72768.0,139.5656,139.597,139.2587,139.3925,72768.0
2019-02-05 12:30:00,177.19,177.73,176.92,177.01,56917.0,139.4082,139.8331,139.1958,139.2666,56917.0
2019-02-05 13:00:00,177.01,177.44,176.92,177.32,59365.0,139.2666,139.6049,139.1958,139.5105,59365.0
2019-02-05 13:30:00,177.33,177.41,177.01,177.22,46677.0,139.5183,139.5813,139.2666,139.4318,46677.0
2019-02-05 14:00:00,177.2,178.51,177.17,178.09,65871.0,139.4161,140.4467,139.3925,140.1163,65871.0
2019-02-05 14:30:00,178.05,178.38,177.97,178.29,84960.0,140.0848,140.3445,140.0219,140.2736,84960.0
2019-02-05 15:00:00,178.33,178.62,177.84,178.02,91954.0,140.3051,140.5333,139.9196,140.0612,91954.0
2019-02-05 15:30:00,178.01,179.0,178.01,178.84,417670.0,140.0533,140.8323,140.0533,140.7064,417670.0
2019-02-06 09:30:00,178.04,178.6,177.45,177.54,122846.0,140.077,140.5175,139.6128,139.6836,122846.0
2019-02-06 10:00:00,177.44,177.71,176.81,177.1,64240.0,139.6049,139.8173,139.1092,139.3374,64240.0
2019-02-06 10:30:00,177.13,178.18,177.13,178.06,88594.0,139.361,140.1871,139.361,140.0927,88594.0
2019-02-06 11:00:00,178.11,178.17,177.61,177.83,76978.0,140.132,140.1792,139.7386,139.9117,76978.0
2019-02-06 11:30:00,177.82,178.07,177.61,177.88,69884.0,139.9039,140.1006,139.7386,139.9511,69884.0
2019-02-06 12:00:00,177.84,177.92,177.43,177.46,68021.0,139.9196,139.9825,139.597,139.6206,68021.0
2019-02-06 12:30:00,177.47,177.84,177.2,177.8,53816.0,139.6285,139.9196,139.4161,139.8881,53816.0
2019-02-06 13:00:00,177.79,178.03,177.77,177.94,43894.0,139.8803,140.0691,139.8645,139.9983,43894.0
2019-02-06 13:30:00,177.97,178.02,177.63,177.67,57963.0,140.0219,140.0612,139.7544,139.7858,57963.0
2019-02-06 14:00:00,177.63,177.81,177.46,177.52,61703.0,139.7544,139.896,139.6206,139.6678,61703.0
2019-02-06 14:30:00,177.53,177.53,177.02,177.1,84507.0,139.6757,139.6757,139.2744,139.3374,84507.0
2019-02-06 15:00:00,177.11,177.48,176.97,177.44,96783.0,139.3453,139.6364,139.2351,139.6049,96783.0
2019-02-06 15:30:00,177.44,178.01,177.28,177.73,204073.0,139.6049,140.0533,139.479,139.8331,204073.0
2019-02-07 09:30:00,176.36,176.53,173.69,174.97,209926.0,138.7552,138.8889,136.6545,137.6616,209926.0
2019-02-07 10:00:00,174.87,175.24,174.61,174.7,75804.0,137.5829,137.874,137.3783,137.4491,75804.0
2019-02-07 10:30:00,174.71,174.85,174.31,174.59,85355.0,137.457,137.5671,137.1423,137.3626,85355.0
2019-02-07 11:00:00,174.63,175.18,174.49,174.95,87327.0,137.3941,137.8268,137.2839,137.6458,87327.0
2019-02-07 11:30:00,174.91,175.46,174.52,175.11,73356.0,137.6144,138.0471,137.3075,137.7717,73356.0
2019-02-07 12:00:00,175.14,176.13,174.8,176.1,68108.0,137.7953,138.5742,137.5278,138.5506,68108.0
2019-02-07 12:30:00,176.11,176.25,175.5,175.92,73084.0,138.5585,138.6686,138.0786,138.409,73084.0
2019-02-07 13:00:00,175.9,176.64,175.88,176.53,52733.0,138.3933,138.9755,138.3775,138.8889,52733.0
2019-02-07 13:30:00,176.53,176.99,176.46,176.51,48673.0,138.8889,139.2508,138.8339,138.8732,48673.0
2019-02-07 14:00:00,176.51,176.51,175.96,176.51,49942.0,138.8732,138.8732,138.4405,138.8732,49942.0
2019-02-07 14:30:00,176.46,176.87,176.42,176.61,64122.0,138.8339,139.1564,138.8024,138.9519,64122.0
2019-02-07 15:00:00,176.64,176.69,176.31,176.59,83419.0,138.9755,139.0148,138.7158,138.9361,83419.0
2019-02-07 15:30:00,176.58,177.24,176.21,177.24,221483.0,138.9283,139.4475,138.6372,139.4475,221483.0
2019-02-08 09:30:00,176.95,179.12,176.51,178.69,89706.0,139.2194,140.9267,138.8732,140.5884,89706.0
2019-02-08 10:00:00,178.66,178.9,178.02,178.05,77856.0,140.5648,140.7536,140.0612,140.0848,77856.0
2019-02-08 10:30:00,177.85,178.39,177.37,177.64,36670.0,139.9275,140.3523,139.5498,139.7622,36670.0
2019-02-08 11:00:00,177.65,178.22,177.48,177.98,51620.0,139.7701,140.2186,139.6364,140.0297,51620.0
2019-02-08 11:30:00,177.97,178.32,177.96,178.2,48457.0,140.0219,140.2972,140.014,140.2028,48457.0
2019-02-08 12:00:00,178.23,178.26,177.2,177.2,57773.0,140.2264,140.25,139.4161,139.4161,57773.0
2019-02-08 12:30:00,177.26,177.94,177.17,177.64,92990.0,139.4633,139.9983,139.3925,139.7622,92990.0
2019-02-08 13:00:00,177.72,177.8,177.06,177.33,88313.0,139.8252,139.8881,139.3059,139.5183,88313.0
2019-02-08 13:30:00,177.34,177.79,177.15,177.56,55465.0,139.5262,139.8803,139.3767,139.6993,55465.0
2019-02-08 14:00:00,177.51,177.79,177.41,177.59,38808.0,139.66,139.8803,139.5813,139.7229,38808.0
2019-02-08 14:30:00,177.59,177.79,177.39,177.44,52085.0,139.7229,139.8803,139.5656,139.6049,52085.0
2019-02-08 15:00:00,177.41,177.88,177.34,177.82,44462.0,139.5813,139.9511,139.5262,139.9039,44462.0
2019-02-08 15:30:00,177.83,178.22,177.46,178.21,143161.0,139.9117,140.2186,139.6206,140.2107,143161.0
2019-02-11 09:30:00,178.55,179.15,178.08,178.62,48798.0,140.4782,140.9503,140.1084,140.5333,48798.0
2019-02-11 10:00:00,178.58,178.73,177.45,177.45,58392.0,140.5018,140.6198,139.6128,139.6128,58392.0
2019-02-11 10:30:00,177.49,177.97,177.33,177.82,48068.0,139.6442,140.0219,139.5183,139.9039,48068.0
2019-02-11 11:00:00,177.86,178.42,177.8,178.25,35493.0,139.9353,140.3759,139.8881,140.2422,35493.0
2019-02-11 11:30:00,178.23,178.27,177.71,177.73,41728.0,140.2264,140.2579,139.8173,139.8331,41728.0
2019-02-11 12:00:00,177.86,177.88,177.3,177.75,30214.0,139.9353,139.9511,139.4947,139.8488,30214.0
2019-02-11 12:30:00,177.77,177.87,177.63,177.67,21177.0,139.8645,139.9432,139.7544,139.7858,21177.0
2019-02-11 13:00:00,177.68,177.74,177.37,177.43,22859.0,139.7937,139.8409,139.5498,139.597,22859.0
2019-02-11 13:30:00,177.47,177.68,177.28,177.55,30169.0,139.6285,139.7937,139.479,139.6914,30169.0
2019-02-11 14:00:00,177.55,177.55,177.31,177.43,29155.0,139.6914,139.6914,139.5026,139.597,29155.0
2019-02-11 14:30:00,177.43,177.55,177.31,177.45,37068.0,139.597,139.6914,139.5026,139.6128,37068.0
2019-02-11 15:00:00,177.47,177.49,177.23,177.47,41996.0,139.6285,139.6442,139.4397,139.6285,41996.0
2019-02-11 15:30:00,177.44,177.76,177.2,177.32,199687.0,139.6049,139.8567,139.4161,139.5105,199687.0
2019-02-12 09:30:00,178.03,178.61,177.55,178.41,62224.0,140.0691,140.5254,139.6914,140.3681,62224.0
2019-02-12 10:00:00,178.39,179.71,178.39,179.51,76662.0,140.3523,141.3909,140.3523,141.2335,76662.0
2019-02-12 10:30:00,179.58,179.69,179.2,179.62,49985.0,141.2886,141.3751,140.9896,141.3201,49985.0
2019-02-12 11:00:00,179.63,180.36,179.63,180.23,79154.0,141.3279,141.9023,141.3279,141.8,79154.0
2019-02-12 11:30:00,180.22,180.66,179.96,180.34,55003.0,141.7921,142.1383,141.5876,141.8865,55003.0
2019-02-12 12:00:00,180.3,180.47,179.74,179.79,46676.0,141.8551,141.9888,141.4145,141.4538,46676.0
2019-02-12 12:30:00,179.79,180.22,179.79,180.1,59323.0,141.4538,141.7921,141.4538,141.6977,59323.0
2019-02-12 13:00:00,180.17,180.17,179.5,179.97,34809.0,141.7528,141.7528,141.2256,141.5954,34809.0
2019-02-12 13:30:00,180.0,180.21,179.9,180.17,37383.0,141.619,141.7842,141.5403,141.7528,37383.0
2019-02-12 14:00:00,180.2,180.2,179.37,179.4,72845.0,141.7764,141.7764,141.1234,141.147,72845.0
2019-02-12 14:30:00,179.39,179.61,179.18,179.21,40393.0,141.1391,141.3122,140.9739,140.9975,40393.0
2019-02-12 15:00:00,179.18,179.47,178.92,179.28,74158.0,140.9739,141.202,140.7693,141.0526,74158.0
2019-02-12 15:30:00,179.28,179.36,178.79,178.89,124620.0,141.0526,141.1155,140.667,140.7457,124620.0
2019-02-13 09:30:00,179.17,181.41,179.0,180.12,106147.0,140.966,142.7284,140.8323,141.7134,106147.0
2019-02-13 10:00:00,180.16,180.86,180.04,180.79,101279.0,141.7449,142.2957,141.6505,142.2406,101279.0
2019-02-13 10:30:00,180.71,180.97,180.11,180.57,73594.0,142.1776,142.3822,141.7056,142.0675,73594.0
2019-02-13 11:00:00,180.53,180.98,180.47,180.47,135538.0,142.036,142.3901,141.9888,141.9888,135538.0
2019-02-13 11:30:00,180.46,180.56,180.06,180.37,100834.0,141.9809,142.0596,141.6662,141.9101,100834.0
2019-02-13 12:00:00,180.38,180.82,180.33,180.38,64602.0,141.918,142.2642,141.8787,141.918,64602.0
2019-02-13 12:30:00,180.38,180.38,179.82,179.95,92119.0,141.918,141.918,141.4774,141.5797,92119.0
2019-02-13 13:00:00,179.95,180.35,179.79,180.32,81364.0,141.5797,141.8944,141.4538,141.8708,81364.0
2019-02-13 13:30:00,180.3,180.35,180.08,180.25,122679.0,141.8551,141.8944,141.682,141.8157,122679.0
2019-02-13 14:00:00,180.2,180.53,180.2,180.47,63084.0,141.7764,142.036,141.7764,141.9888,63084.0
2019-02-13 14:30:00,180.47,180.7,180.27,180.67,84777.0,141.9888,142.1698,141.8315,142.1462,84777.0
2019-02-13 15:00:00,180.67,180.96,180.38,180.92,159071.0,142.1462,142.3743,141.918,142.3429,159071.0
2019-02-13 15:30:00,180.94,180.99,180.1,180.4,403953.0,142.3586,142.3979,141.6977,141.9337,403953.0
2019-02-14 09:30:00,181.0,181.0,176.62,177.35,244993.0,142.4058,142.4058,138.9597,139.5341,244993.0
2019-02-14 10:00:00,177.62,178.74,177.11,177.42,181924.0,139.7465,140.6277,139.3453,139.5892,181924.0
2019-02-14 10:30:00,177.35,178.36,177.14,177.96,192407.0,139.5341,140.3287,139.3689,140.014,192407.0
2019-02-14 11:00:00,177.92,178.47,177.87,178.22,107432.0,139.9825,140.4153,139.9432,140.2186,107432.0
2019-02-14 11:30:00,178.3,180.04,178.2,179.81,106425.0,140.2815,141.6505,140.2028,141.4695,106425.0
2019-02-14 12:00:00,179.85,180.97,179.73,180.42,85753.0,141.501,142.3822,141.4066,141.9495,85753.0
2019-02-14 12:30:00,180.42,180.99,180.23,180.52,81767.0,141.9495,142.3979,141.8,142.0281,81767.0
2019-02-14 13:00:00,180.48,180.63,180.18,180.31,86424.0,141.9967,142.1147,141.7606,141.8629,86424.0
2019-02-14 13:30:00,180.35,181.0,180.29,180.89,94897.0,141.8944,142.4058,141.8472,142.3193,94897.0
2019-02-14 14:00:00,180.89,181.04,179.43,179.77,124731.0,142.3193,142.4373,141.1706,141.4381,124731.0
2019-02-14 14:30:00,179.88,179.88,178.9,178.97,184072.0,141.5246,141.5246,140.7536,140.8087,184072.0
2019-02-14 15:00:00,179.05,179.21,178.07,178.07,171027.0,140.8716,140.9975,140.1006,140.1006,171027.0
2019-02-14 15:30:00,178.06,178.44,177.33,177.38,425316.0,140.0927,140.3917,139.5183,139.5577,425316.0
2019-02-15 09:30:00,176.6,177.8,174.71,176.0,310528.0,138.944,139.8881,137.457,138.4719,310528.0
2019-02-15 10:00:00,175.91,176.42,175.44,175.57,157113.0,138.4011,138.8024,138.0313,138.1336,157113.0
2019-02-15 10:30:00,175.51,175.74,174.53,174.78,91827.0,138.0864,138.2674,137.3154,137.5121,91827.0
2019-02-15 11:00:00,174.78,175.2,174.71,174.99,81171.0,137.5121,137.8425,137.457,137.6773,81171.0
2019-02-15 11:30:00,175.0,175.33,174.89,174.96,83212.0,137.6852,137.9448,137.5986,137.6537,83212.0
2019-02-15 12:00:00,174.96,175.06,174.57,174.87,124525.0,137.6537,137.7324,137.3469,137.5829,124525.0
2019-02-15 12:30:00,174.89,175.0,174.58,175.0,131295.0,137.5986,137.6852,137.3547,137.6852,131295.0
2019-02-15 13:00:00,175.0,175.06,174.12,174.16,112905.0,137.6852,137.7324,136.9928,137.0243,112905.0
2019-02-15 13:30:00,174.2,174.5,174.1,174.24,87836.0,137.0557,137.2918,136.9771,137.0872,87836.0
2019-02-15 14:00:00,174.27,174.47,174.04,174.23,76590.0,137.1108,137.2682,136.9299,137.0793,76590.0
2019-02-15 14:30:00,174.23,174.57,174.22,174.43,79470.0,137.0793,137.3469,137.0715,137.2367,79470.0
2019-02-15 15:00:00,174.38,174.45,173.9,174.03,99313.0,137.1974,137.2524,136.8197,136.922,99313.0
2019-02-15 15:30:00,174.04,175.51,173.97,175.47,491118.0,136.9299,138.0864,136.8748,138.0549,491118.0
2019-02-19 09:30:00,175.36,176.5,175.15,176.05,107575.0,137.9684,138.8653,137.8032,138.5113,107575.0
2019-02-19 10:00:00,176.04,176.13,175.25,175.41,149437.0,138.5034,138.5742,137.8819,138.0077,149437.0
2019-02-19 10:30:00,175.52,175.57,174.76,175.1,108617.0,138.0943,138.1336,137.4963,137.7638,108617.0
2019-02-19 11:00:00,175.14,175.53,174.9,175.12,42111.0,137.7953,138.1022,137.6065,137.7796,42111.0
2019-02-19 11:30:00,175.09,175.44,174.8,175.39,63475.0,137.756,138.0313,137.5278,137.992,63475.0
2019-02-19 12:00:00,175.34,175.4,174.83,174.95,60408.0,137.9527,137.9999,137.5514,137.6458,60408.0
2019-02-19 12:30:00,174.93,175.13,174.92,175.0,43228.0,137.6301,137.7874,137.6222,137.6852,43228.0
2019-02-19 13:00:00,175.01,175.08,174.75,175.04,34072.0,137.693,137.7481,137.4885,137.7166,34072.0
2019-02-19 13:30:00,175.02,175.04,174.84,174.99,25674.0,137.7009,137.7166,137.5593,137.6773,25674.0
2019-02-19 14:00:00,174.99,175.2,174.89,174.93,51639.0,137.6773,137.8425,137.5986,137.6301,51639.0
2019-02-19 14:30:00,174.97,175.08,174.77,174.81,54952.0,137.6616,137.7481,137.5042,137.5357,54952.0
2019-02-19 15:00:00,174.79,174.79,174.4,174.52,88356.0,137.5199,137.5199,137.2131,137.3075,88356.0
2019-02-19 15:30:00,174.5,174.89,174.08,174.29,246782.0,137.2918,137.5986,136.9613,137.1266,246782.0
2019-02-20 09:30:00,174.3,174.3,172.82,173.72,122508.0,137.1344,137.1344,135.97,136.6781,122508.0
2019-02-20 10:00:00,173.74,174.06,173.39,173.62,59313.0,136.6938,136.9456,136.4185,136.5994,59313.0
2019-02-20 10:30:00,173.63,173.84,172.92,173.83,111647.0,136.6073,136.7725,136.0487,136.7646,111647.0
2019-02-20 11:00:00,173.83,173.98,172.76,173.02,63002.0,136.7646,136.8827,135.9228,136.1274,63002.0
2019-02-20 11:30:00,172.97,173.51,172.97,173.36,45647.0,136.088,136.5129,136.088,136.3949,45647.0
2019-02-20 12:00:00,173.36,173.39,172.97,173.06,88824.0,136.3949,136.4185,136.088,136.1588,88824.0
2019-02-20 12:30:00,173.03,173.81,173.0,173.54,93523.0,136.1352,136.7489,136.1116,136.5365,93523.0
2019-02-20 13:00:00,173.56,174.23,173.32,174.08,68314.0,136.5522,137.0793,136.3634,136.9613,68314.0
2019-02-20 13:30:00,174.08,174.69,174.08,174.56,57757.0,136.9613,137.4413,136.9613,137.339,57757.0
2019-02-20 14:00:00,174.56,174.61,174.08,174.39,87216.0,137.339,137.3783,136.9613,137.2052,87216.0
2019-02-20 14:30:00,174.44,175.02,174.4,174.87,101393.0,137.2446,137.7009,137.2131,137.5829,101393.0
2019-02-20 15:00:00,174.86,174.97,174.6,174.95,125390.0,137.575,137.6616,137.3705,137.6458,125390.0
2019-02-20 15:30:00,174.95,175.76,174.83,175.6,363383.0,137.6458,138.2831,137.5514,138.1572,363383.0
2019-02-21 09:30:00,175.41,176.17,175.04,175.75,78262.0,138.0077,138.6057,137.7166,138.2752,78262.0
2019-02-21 10:00:00,175.78,176.55,175.53,175.88,130135.0,138.2988,138.9047,138.1022,138.3775,130135.0
2019-02-21 10:30:00,175.93,176.55,175.64,176.23,160755.0,138.4169,138.9047,138.1887,138.6529,160755.0
2019-02-21 11:00:00,176.17,176.46,175.5,175.55,111151.0,138.6057,138.8339,138.0786,138.1179,111151.0
2019-02-21 11:30:00,175.53,175.86,175.31,175.46,52335.0,138.1022,138.3618,137.9291,138.0471,52335.0
2019-02-21 12:00:00,175.49,175.74,175.26,175.74,52546.0,138.0707,138.2674,137.8897,138.2674,52546.0
2019-02-21 12:30:00,175.71,175.83,175.56,175.63,41276.0,138.2438,138.3382,138.1258,138.1808,41276.0
2019-02-21 13:00:00,175.63,175.66,175.41,175.5,31141.0,138.1808,138.2044,138.0077,138.0786,31141.0
2019-02-21 13:30:00,175.52,175.82,175.48,175.62,52055.0,138.0943,138.3303,138.0628,138.173,52055.0
2019-02-21 14:00:00,175.67,175.76,175.1,175.24,43899.0,138.2123,138.2831,137.7638,137.874,43899.0
2019-02-21 14:30:00,175.24,175.64,175.2,175.29,69918.0,137.874,138.1887,137.8425,137.9133,69918.0
2019-02-21 15:00:00,175.25,175.85,175.23,175.78,102295.0,137.8819,138.3539,137.8661,138.2988,102295.0
2019-02-21 15:30:00,175.78,176.57,175.7,176.52,361848.0,138.2988,138.9204,138.2359,138.8811,361848.0
2019-02-22 09:30:00,176.51,177.22,176.3,176.85,63148.0,138.8732,139.4318,138.708,139.1407,63148.0
2019-02-22 10:00:00,176.69,176.83,176.08,176.74,38701.0,139.0148,139.125,138.5349,139.0541,38701.0
2019-02-22 10:30:00,176.79,176.99,176.42,176.78,34888.0,139.0935,139.2508,138.8024,139.0856,34888.0
2019-02-22 11:00:00,176.76,177.3,176.7,177.11,63748.0,139.0699,139.4947,139.0227,139.3453,63748.0
2019-02-22 11:30:00,177.12,177.43,177.06,177.43,76474.0,139.3531,139.597,139.3059,139.597,76474.0
2019-02-22 12:00:00,177.4,177.55,177.05,177.26,55692.0,139.5734,139.6914,139.298,139.4633,55692.0
2019-02-22 12:30:00,177.24,177.25,176.93,176.96,62895.0,139.4475,139.4554,139.2036,139.2272,62895.0
2019-02-22 13:00:00,177.0,177.05,176.63,176.78,61413.0,139.2587,139.298,138.9676,139.0856,61413.0
2019-02-22 13:30:00,176.83,177.22,176.74,177.2,51137.0,139.125,139.4318,139.0541,139.4161,51137.0
2019-02-22 14:00:00,177.2,177.46,177.1,177.37,32903.0,139.4161,139.6206,139.3374,139.5498,32903.0
2019-02-22 14:30:00,177.39,177.4,177.07,177.29,60420.0,139.5656,139.5734,139.3138,139.4869,60420.0
2019-02-22 15:00:00,177.26,177.97,177.2,177.91,77762.0,139.4633,140.0219,139.4161,139.9747,77762.0
2019-02-22 15:30:00,177.9,178.16,177.78,178.06,231593.0,139.9668,140.1714,139.8724,140.0927,231593.0
2019-02-25 09:30:00,178.83,179.68,178.27,178.9,48939.0,140.6985,141.3673,140.2579,140.7536,48939.0
2019-02-25 10:00:00,178.9,180.42,178.76,179.83,82181.0,140.7536,141.9495,140.6434,141.4853,82181.0
2019-02-25 10:30:00,179.83,180.34,179.39,180.16,71583.0,141.4853,141.8865,141.1391,141.7449,71583.0
2019-02-25 11:00:00,180.14,180.15,179.51,179.75,49016.0,141.7292,141.737,141.2335,141.4223,49016.0
2019-02-25 11:30:00,179.74,179.97,179.63,179.75,62847.0,141.4145,141.5954,141.3279,141.4223,62847.0
2019-02-25 12:00:00,179.76,179.86,179.53,179.63,43131.0,141.4302,141.5089,141.2492,141.3279,43131.0
2019-02-25 12:30:00,179.61,179.61,178.95,179.03,49357.0,141.3122,141.3122,140.7929,140.8559,49357.0
2019-02-25 13:00:00,179.03,179.1,178.36,178.45,54103.0,140.8559,140.9109,140.3287,140.3995,54103.0
2019-02-25 13:30:00,178.41,178.48,178.21,178.21,50865.0,140.3681,140.4231,140.2107,140.2107,50865.0
2019-02-25 14:00:00,178.23,178.64,178.21,178.32,67557.0,140.2264,140.549,140.2107,140.2972,67557.0
2019-02-25 14:30:00,178.31,178.42,178.13,178.21,60982.0,140.2894,140.3759,140.1478,140.2107,60982.0
2019-02-25 15:00:00,178.21,178.27,177.58,177.59,92655.0,140.2107,140.2579,139.715,139.7229,92655.0
2019-02-25 15:30:00,177.59,177.84,177.35,177.5,306472.0,139.7229,139.9196,139.5341,139.6521,306472.0
2019-02-26 09:30:00,177.64,178.28,177.12,178.05,78509.0,139.7622,140.2658,139.3531,140.0848,78509.0
2019-02-26 10:00:00,178.06,178.55,177.69,178.37,77306.0,140.0927,140.4782,139.8016,140.3366,77306.0
2019-02-26 10:30:00,178.38,178.62,177.98,178.1,63556.0,140.3445,140.5333,140.0297,140.1242,63556.0
2019-02-26 11:00:00,178.09,179.29,178.08,178.96,77511.0,140.1163,141.0604,140.1084,140.8008,77511.0
2019-02-26 11:30:00,179.0,179.49,178.97,179.23,64689.0,140.8323,141.2178,140.8087,141.0132,64689.0
2019-02-26 12:00:00,179.28,179.31,178.87,178.89,51963.0,141.0526,141.0762,140.73,140.7457,51963.0
2019-02-26 12:30:00,178.89,178.93,178.18,178.25,53038.0,140.7457,140.7772,140.1871,140.2422,53038.0
2019-02-26 13:00:00,178.25,178.42,177.99,178.14,60245.0,140.2422,140.3759,140.0376,140.1556,60245.0
2019-02-26 13:30:00,178.1,178.11,177.6,177.91,64743.0,140.1242,140.132,139.7308,139.9747,64743.0
2019-02-26 14:00:00,177.96,178.19,177.85,177.97,61291.0,140.014,140.195,139.9275,140.0219,61291.0
2019-02-26 14:30:00,177.97,178.52,177.92,178.52,65101.0,140.0219,140.4546,139.9825,140.4546,65101.0
2019-02-26 15:00:00,178.53,178.67,178.23,178.32,82012.0,140.4625,140.5726,140.2264,140.2972,82012.0
2019-02-26 15:30:00,178.34,178.46,178.04,178.11,235734.0,140.313,140.4074,140.077,140.132,235734.0
2019-02-27 09:30:00,177.85,178.29,177.32,178.25,94871.0,139.9275,140.2736,139.5105,140.2422,94871.0
2019-02-27 10:00:00,178.16,178.47,177.71,178.25,82095.0,140.1714,140.4153,139.8173,140.2422,82095.0
2019-02-27 10:30:00,178.29,179.02,178.2,178.7,70895.0,140.2736,140.848,140.2028,140.5962,70895.0
2019-02-27 11:00:00,178.63,178.83,178.39,178.76,101846.0,140.5411,140.6985,140.3523,140.6434,101846.0
2019-02-27 11:30:00,178.76,179.63,178.75,179.56,101674.0,140.6434,141.3279,140.6356,141.2728,101674.0
2019-02-27 12:00:00,179.58,179.77,179.43,179.5,77934.0,141.2886,141.4381,141.1706,141.2256,77934.0
2019-02-27 12:30:00,179.53,179.66,179.35,179.41,56170.0,141.2492,141.3515,141.1076,141.1548,56170.0
2019-02-27 13:00:00,179.43,179.92,179.37,179.88,78581.0,141.1706,141.5561,141.1234,141.5246,78581.0
2019-02-27 13:30:00,179.88,179.88,179.45,179.64,70451.0,141.5246,141.5246,141.1863,141.3358,70451.0
2019-02-27 14:00:00,179.62,180.07,179.59,179.91,51957.0,141.3201,141.6741,141.2964,141.5482,51957.0
2019-02-27 14:30:00,179.95,180.04,179.74,179.98,63960.0,141.5797,141.6505,141.4145,141.6033,63960.0
2019-02-27 15:00:00,179.98,180.14,179.86,179.91,80802.0,141.6033,141.7292,141.5089,141.5482,80802.0
2019-02-27 15:30:00,179.9,180.25,179.8,179.87,241379.0,141.5403,141.8157,141.4617,141.5167,241379.0
2019-02-28 09:30:00,180.45,182.41,180.43,182.16,136704.0,141.9731,143.5151,141.9573,143.3185,136704.0
2019-02-28 10:00:00,182.16,182.56,181.85,182.25,106047.0,143.3185,143.6332,143.0746,143.3893,106047.0
2019-02-28 10:30:00,182.19,183.13,181.9,182.94,111523.0,143.3421,144.0816,143.1139,143.9321,111523.0
2019-02-28 11:00:00,182.95,182.95,182.24,182.57,63910.0,143.94,143.94,143.3814,143.641,63910.0
2019-02-28 11:30:00,182.53,182.79,182.29,182.34,85692.0,143.6096,143.8141,143.4207,143.4601,85692.0
2019-02-28 12:00:00,182.29,182.69,182.26,182.6,31893.0,143.4207,143.7354,143.3971,143.6646,31893.0
2019-02-28 12:30:00,182.57,182.8,182.49,182.57,45932.0,143.641,143.822,143.5781,143.641,45932.0
2019-02-28 13:00:00,182.51,182.58,182.47,182.55,56011.0,143.5938,143.6489,143.5624,143.6253,56011.0
2019-02-28 13:30:00,182.53,182.56,181.66,181.71,68010.0,143.6096,143.6332,142.9251,142.9644,68010.0
2019-02-28 14:00:00,181.74,181.82,181.41,181.7,49422.0,142.988,143.051,142.7284,142.9565,49422.0
2019-02-28 14:30:00,181.68,181.68,181.42,181.54,88709.0,142.9408,142.9408,142.7362,142.8307,88709.0
2019-02-28 15:00:00,181.53,182.01,181.13,181.91,93586.0,142.8228,143.2004,142.5081,143.1218,93586.0
2019-02-28 15:30:00,181.9,182.28,181.68,181.9,403760.0,143.1139,143.4129,142.9408,143.1139,403760.0
2019-03-01 09:30:00,182.45,183.97,182.01,183.53,148953.0,143.5466,144.7425,143.2004,144.3963,148953.0
2019-03-01 10:00:00,183.26,183.53,182.56,183.03,57202.0,144.1839,144.3963,143.6332,144.0029,57202.0
2019-03-01 10:30:00,182.97,183.16,182.69,182.71,74649.0,143.9557,144.1052,143.7354,143.7512,74649.0
2019-03-01 11:00:00,182.78,183.11,182.7,182.94,99746.0,143.8063,144.0659,143.7433,143.9321,99746.0
2019-03-01 11:30:00,182.92,182.93,182.75,182.85,98058.0,143.9164,143.9243,143.7827,143.8613,98058.0
2019-03-01 12:00:00,182.85,183.21,182.75,183.21,92562.0,143.8613,144.1446,143.7827,144.1446,92562.0
2019-03-01 12:30:00,183.18,183.73,183.18,183.62,46129.0,144.121,144.5537,144.121,144.4671,46129.0
2019-03-01 13:00:00,183.61,183.8,183.46,183.68,45681.0,144.4593,144.6088,144.3413,144.5143,45681.0
2019-03-01 13:30:00,183.64,183.73,182.94,183.09,61416.0,144.4829,144.5537,143.9321,144.0502,61416.0
2019-03-01 14:00:00,183.1,183.41,182.82,183.27,77913.0,144.058,144.3019,143.8377,144.1918,77913.0
2019-03-01 14:30:00,183.28,183.35,182.84,183.24,85546.0,144.1996,144.2547,143.8535,144.1682,85546.0
2019-03-01 15:00:00,183.22,183.43,182.91,182.95,79813.0,144.1524,144.3177,143.9085,143.94,79813.0
2019-03-01 15:30:00,182.99,183.26,182.54,182.59,318290.0,143.9715,144.1839,143.6174,143.6568,318290.0
2019-03-04 09:30:00,183.41,183.66,181.62,182.45,82563.0,144.3019,144.4986,142.8936,143.5466,82563.0
2019-03-04 10:00:00,182.37,182.6,181.39,181.73,61912.0,143.4837,143.6646,142.7126,142.9801,61912.0
2019-03-04 10:30:00,181.75,181.81,180.66,180.69,61086.0,142.9959,143.0431,142.1383,142.1619,61086.0
2019-03-04 11:00:00,180.73,180.85,180.0,180.0,63729.0,142.1934,142.2878,141.619,141.619,63729.0
2019-03-04 11:30:00,179.95,180.32,179.38,179.51,126249.0,141.5797,141.8708,141.1312,141.2335,126249.0
2019-03-04 12:00:00,179.53,180.05,179.21,179.45,83461.0,141.2492,141.6584,140.9975,141.1863,83461.0
2019-03-04 12:30:00,179.46,179.63,179.07,179.23,55834.0,141.1942,141.3279,140.8873,141.0132,55834.0
2019-03-04 13:00:00,179.22,180.55,179.15,180.47,72047.0,141.0053,142.0518,140.9503,141.9888,72047.0
2019-03-04 13:30:00,180.5,181.26,180.37,181.06,83202.0,142.0124,142.6104,141.9101,142.453,83202.0
2019-03-04 14:00:00,181.12,181.86,180.8,181.18,136913.0,142.5002,143.0824,142.2484,142.5474,136913.0
2019-03-04 14:30:00,181.16,181.47,180.94,181.24,94919.0,142.5317,142.7756,142.3586,142.5946,94919.0
2019-03-04 15:00:00,181.25,181.33,180.87,181.0,111760.0,142.6025,142.6654,142.3035,142.4058,111760.0
2019-03-04 15:30:00,181.0,181.53,180.06,180.29,505302.0,142.4058,142.8228,141.6662,141.8472,505302.0
2019-03-05 09:30:00,181.01,181.8,178.58,178.69,91303.0,142.4137,143.0352,140.5018,140.5884,91303.0
2019-03-05 10:00:00,178.76,178.82,177.47,177.88,135851.0,140.6434,140.6906,139.6285,139.9511,135851.0
2019-03-05 10:30:00,177.81,178.29,176.89,176.99,67945.0,139.896,140.2736,139.1722,139.2508,67945.0
2019-03-05 11:00:00,177.05,177.27,176.68,177.07,60887.0,139.298,139.4711,139.0069,139.3138,60887.0
2019-03-05 11:30:00,177.04,177.19,176.42,176.45,59281.0,139.2902,139.4082,138.8024,138.826,59281.0
2019-03-05 12:00:00,176.43,177.02,176.43,176.92,64233.0,138.8102,139.2744,138.8102,139.1958,64233.0
2019-03-05 12:30:00,176.92,177.37,176.92,177.32,45825.0,139.1958,139.5498,139.1958,139.5105,45825.0
2019-03-05 13:00:00,177.28,177.59,177.22,177.31,37708.0,139.479,139.7229,139.4318,139.5026,37708.0
2019-03-05 13:30:00,177.32,177.43,176.81,176.82,47503.0,139.5105,139.597,139.1092,139.1171,47503.0
2019-03-05 14:00:00,176.83,176.88,175.86,175.94,90725.0,139.125,139.1643,138.3618,138.4247,90725.0
2019-03-05 14:30:00,175.95,176.04,175.48,175.88,93563.0,138.4326,138.5034,138.0628,138.3775,93563.0
2019-03-05 15:00:00,175.86,176.09,175.37,175.43,176004.0,138.3618,138.5427,137.9763,138.0235,176004.0
2019-03-05 15:30:00,175.46,176.55,175.32,175.99,360059.0,138.0471,138.9047,137.9369,138.4641,360059.0
2019-03-06 09:30:00,176.17,176.62,174.38,174.77,179181.0,138.6057,138.9597,137.1974,137.5042,179181.0
2019-03-06 10:00:00,174.72,174.83,174.16,174.18,73966.0,137.4649,137.5514,137.0243,137.04,73966.0
2019-03-06 10:30:00,174.14,174.39,173.96,174.31,77609.0,137.0085,137.2052,136.8669,137.1423,77609.0
2019-03-06 11:00:00,174.31,174.38,174.02,174.27,92147.0,137.1423,137.1974,136.9141,137.1108,92147.0
2019-03-06 11:30:00,174.27,174.43,174.15,174.41,43199.0,137.1108,137.2367,137.0164,137.221,43199.0
2019-03-06 12:00:00,174.37,174.79,174.35,174.49,71999.0,137.1895,137.5199,137.1738,137.2839,71999.0
2019-03-06 12:30:00,174.49,174.57,174.18,174.27,42985.0,137.2839,137.3469,137.04,137.1108,42985.0
2019-03-06 13:00:00,174.29,174.37,174.01,174.13,38972.0,137.1266,137.1895,136.9063,137.0007,38972.0
2019-03-06 13:30:00,174.17,174.92,174.14,174.82,43707.0,137.0321,137.6222,137.0085,137.5435,43707.0
2019-03-06 14:00:00,174.79,175.3,174.73,175.19,51490.0,137.5199,137.9212,137.4727,137.8347,51490.0
2019-03-06 14:30:00,175.26,175.26,174.67,174.92,123225.0,137.8897,137.8897,137.4255,137.6222,123225.0
2019-03-06 15:00:00,174.91,175.02,174.64,174.88,76645.0,137.6144,137.7009,137.4019,137.5908,76645.0
2019-03-06 15:30:00,174.89,175.09,174.22,174.24,251453.0,137.5986,137.756,137.0715,137.0872,251453.0
2019-03-07 09:30:00,173.32,173.78,171.8,171.99,110951.0,136.9563,137.3198,135.7552,135.9053,110951.0
2019-03-07 10:00:00,172.07,172.37,171.69,172.18,79964.0,135.9685,136.2056,135.6683,136.0555,79964.0
2019-03-07 10:30:00,172.08,172.46,171.75,172.32,185939.0,135.9764,136.2767,135.7157,136.1661,185939.0
2019-03-07 11:00:00,172.31,172.44,171.66,171.97,122649.0,136.1582,136.2609,135.6446,135.8895,122649.0
2019-03-07 11:30:00,171.99,172.52,171.82,172.38,155828.0,135.9053,136.3241,135.771,136.2135,155828.0
2019-03-07 12:00:00,172.35,172.51,172.11,172.37,67272.0,136.1898,136.3162,136.0001,136.2056,67272.0
2019-03-07 12:30:00,172.37,172.4,171.85,172.25,44118.0,136.2056,136.2293,135.7947,136.1108,44118.0
2019-03-07 13:00:00,172.27,172.53,172.12,172.39,34689.0,136.1266,136.332,136.008,136.2214,34689.0
2019-03-07 13:30:00,172.42,172.42,171.4,171.97,98495.0,136.2451,136.2451,135.4391,135.8895,98495.0
2019-03-07 14:00:00,171.94,172.37,171.39,172.09,382026.0,135.8658,136.2056,135.4312,135.9843,382026.0
2019-03-07 14:30:00,172.12,172.34,171.65,171.68,284244.0,136.008,136.1819,135.6366,135.6604,284244.0
2019-03-07 15:00:00,171.66,172.16,171.43,171.96,110457.0,135.6446,136.0396,135.4628,135.8816,110457.0
2019-03-07 15:30:00,171.97,172.69,171.96,172.49,323176.0,135.8895,136.4584,135.8816,136.3004,323176.0
2019-03-08 09:30:00,171.37,171.98,170.5,171.62,133186.0,135.4154,135.8974,134.7279,135.6129,133186.0
2019-03-08 10:00:00,171.63,171.89,170.72,170.92,135932.0,135.6208,135.8263,134.9018,135.0598,135932.0
2019-03-08 10:30:00,170.87,171.44,170.45,171.21,86848.0,135.0203,135.4707,134.6884,135.289,86848.0
2019-03-08 11:00:00,171.16,171.37,170.69,171.09,108260.0,135.2495,135.4154,134.8781,135.1941,108260.0
2019-03-08 11:30:00,171.09,171.5,171.0,171.38,45834.0,135.1941,135.5181,135.123,135.4233,45834.0
2019-03-08 12:00:00,171.37,171.57,171.11,171.46,49895.0,135.4154,135.5734,135.2099,135.4865,49895.0
2019-03-08 12:30:00,171.44,171.48,171.14,171.27,50926.0,135.4707,135.5023,135.2337,135.3364,50926.0
2019-03-08 13:00:00,171.25,171.37,171.14,171.32,46577.0,135.3206,135.4154,135.2337,135.3759,46577.0
2019-03-08 13:30:00,171.3,171.51,171.2,171.3,34985.0,135.3601,135.526,135.2811,135.3601,34985.0
2019-03-08 14:00:00,171.31,171.49,171.21,171.39,65914.0,135.368,135.5102,135.289,135.4312,65914.0
2019-03-08 14:30:00,171.42,171.51,171.26,171.34,69473.0,135.4549,135.526,135.3285,135.3917,69473.0
2019-03-08 15:00:00,171.31,171.44,171.17,171.24,119576.0,135.368,135.4707,135.2574,135.3127,119576.0
2019-03-08 15:30:00,171.22,171.64,171.14,171.54,258005.0,135.2969,135.6287,135.2337,135.5497,258005.0
2019-03-11 09:30:00,171.52,172.73,171.04,172.19,77598.0,135.5339,136.4901,135.1546,136.0634,77598.0
2019-03-11 10:00:00,172.18,172.18,171.61,172.05,49024.0,136.0555,136.0555,135.605,135.9527,49024.0
2019-03-11 10:30:00,172.07,172.73,171.99,172.49,54529.0,135.9685,136.4901,135.9053,136.3004,54529.0
2019-03-11 11:00:00,172.53,172.74,172.17,172.18,74947.0,136.332,136.498,136.0475,136.0555,74947.0
2019-03-11 11:30:00,172.18,172.4,171.95,172.16,115498.0,136.0555,136.2293,135.8737,136.0396,115498.0
2019-03-11 12:00:00,172.13,172.37,171.97,171.99,40655.0,136.0159,136.2056,135.8895,135.9053,40655.0
2019-03-11 12:30:00,171.98,172.09,171.79,171.8,26936.0,135.8974,135.9843,135.7473,135.7552,26936.0
2019-03-11 13:00:00,171.82,171.96,171.64,171.71,52180.0,135.771,135.8816,135.6287,135.6841,52180.0
2019-03-11 13:30:00,171.77,171.78,171.17,171.22,117538.0,135.7315,135.7394,135.2574,135.2969,117538.0
2019-03-11 14:00:00,171.23,171.33,170.95,171.0,101583.0,135.3048,135.3838,135.0835,135.123,101583.0
2019-03-11 14:30:00,171.01,171.08,170.79,170.9,64142.0,135.1309,135.1862,134.9571,135.044,64142.0
2019-03-11 15:00:00,170.84,170.95,170.69,170.77,75654.0,134.9966,135.0835,134.8781,134.9413,75654.0
2019-03-11 15:30:00,170.72,171.09,170.6,170.79,296561.0,134.9018,135.1941,134.8069,134.9571,296561.0
2019-03-12 09:30:00,171.27,171.52,170.65,170.66,138966.0,135.3364,135.5339,134.8465,134.8544,138966.0
2019-03-12 10:00:00,170.66,171.33,170.59,171.22,89893.0,134.8544,135.3838,134.799,135.2969,89893.0
2019-03-12 10:30:00,171.22,171.52,170.9,170.94,99417.0,135.2969,135.5339,135.044,135.0756,99417.0
2019-03-12 11:00:00,170.98,171.27,170.76,170.95,96827.0,135.1072,135.3364,134.9334,135.0835,96827.0
2019-03-12 11:30:00,170.93,171.15,170.83,171.01,111434.0,135.0677,135.2416,134.9887,135.1309,111434.0
2019-03-12 12:00:00,171.0,171.06,170.76,170.82,71310.0,135.123,135.1704,134.9334,134.9808,71310.0
2019-03-12 12:30:00,170.8,171.12,170.7,170.78,63058.0,134.965,135.2178,134.886,134.9492,63058.0
2019-03-12 13:00:00,170.77,171.04,170.77,170.92,61850.0,134.9413,135.1546,134.9413,135.0598,61850.0
2019-03-12 13:30:00,170.92,171.1,170.84,171.06,66340.0,135.0598,135.202,134.9966,135.1704,66340.0
2019-03-12 14:00:00,171.03,171.19,170.91,171.01,79528.0,135.1467,135.2732,135.0519,135.1309,79528.0
2019-03-12 14:30:00,171.02,171.1,170.88,171.07,89945.0,135.1388,135.202,135.0282,135.1783,89945.0
2019-03-12 15:00:00,171.08,171.23,170.87,170.91,126830.0,135.1862,135.3048,135.0203,135.0519,126830.0
2019-03-12 15:30:00,170.91,170.91,170.11,170.38,372556.0,135.0519,135.0519,134.4198,134.6331,372556.0
2019-03-13 09:30:00,170.89,171.68,168.11,171.36,224852.0,135.0361,135.6604,132.8394,135.4075,224852.0
2019-03-13 10:00:00,171.37,171.81,170.85,171.52,115201.0,135.4154,135.7631,135.0045,135.5339,115201.0
2019-03-13 10:30:00,171.4,171.4,170.52,170.74,73352.0,135.4391,135.4391,134.7437,134.9176,73352.0
2019-03-13 11:00:00,170.75,170.91,170.5,170.68,80037.0,134.9255,135.0519,134.7279,134.8702,80037.0
2019-03-13 11:30:00,170.68,171.0,170.33,170.73,115167.0,134.8702,135.123,134.5936,134.9097,115167.0
2019-03-13 12:00:00,170.74,170.74,170.25,170.42,63279.0,134.9176,134.9176,134.5304,134.6647,63279.0
2019-03-13 12:30:00,170.38,170.4,169.83,170.02,69369.0,134.6331,134.6489,134.1985,134.3486,69369.0
2019-03-13 13:00:00,170.04,170.34,170.0,170.02,70503.0,134.3644,134.6015,134.3328,134.3486,70503.0
2019-03-13 13:30:00,170.02,170.16,169.63,169.7,65440.0,134.3486,134.4593,134.0405,134.0958,65440.0
2019-03-13 14:00:00,169.67,169.85,169.53,169.7,77961.0,134.0721,134.2143,133.9614,134.0958,77961.0
2019-03-13 14:30:00,169.68,169.93,169.52,169.82,100383.0,134.08,134.2775,133.9535,134.1906,100383.0
2019-03-13 15:00:00,169.81,170.25,169.52,170.09,124571.0,134.1827,134.5304,133.9535,134.4039,124571.0
2019-03-13 15:30:00,170.07,170.24,169.6,169.7,326680.0,134.3881,134.5225,134.0168,134.0958,326680.0
2019-03-14 09:30:00,169.5,169.69,167.51,168.65,166019.0,133.9377,134.0879,132.3652,133.2661,166019.0
2019-03-14 10:00:00,168.63,168.96,168.13,168.47,128550.0,133.2503,133.511,132.8552,133.1238,128550.0
2019-03-14 10:30:00,168.48,169.13,168.45,168.91,91104.0,133.1317,133.6454,133.108,133.4715,91104.0
2019-03-14 11:00:00,168.92,168.96,167.87,167.99,113442.0,133.4794,133.511,132.6497,132.7445,113442.0
2019-03-14 11:30:00,168.04,168.05,167.62,167.8,70934.0,132.7841,132.792,132.4522,132.5944,70934.0
2019-03-14 12:00:00,167.79,168.0,167.68,167.77,52561.0,132.5865,132.7524,132.4996,132.5707,52561.0
2019-03-14 12:30:00,167.75,167.94,167.46,167.62,54200.0,132.5549,132.705,132.3257,132.4522,54200.0
2019-03-14 13:00:00,167.6,167.61,167.04,167.08,70170.0,132.4364,132.4443,131.9939,132.0255,70170.0
2019-03-14 13:30:00,167.08,167.23,166.88,167.05,93600.0,132.0255,132.144,131.8674,132.0018,93600.0
2019-03-14 14:00:00,167.05,167.22,166.99,167.14,84832.0,132.0018,132.1361,131.9543,132.0729,84832.0
2019-03-14 14:30:00,167.14,167.74,167.13,167.52,148272.0,132.0729,132.547,132.065,132.3732,148272.0
2019-03-14 15:00:00,167.53,167.97,167.4,167.86,139334.0,132.3811,132.7287,132.2783,132.6418,139334.0
2019-03-14 15:30:00,167.88,168.48,167.65,168.43,319101.0,132.6576,133.1317,132.4759,133.0922,319101.0
2019-03-15 09:30:00,168.4,169.7,167.43,169.43,378658.0,133.0685,134.0958,132.302,133.8824,378658.0
2019-03-15 10:00:00,169.43,169.77,168.98,169.36,55574.0,133.8824,134.1511,133.5268,133.8271,55574.0
2019-03-15 10:30:00,169.32,169.66,169.22,169.63,79050.0,133.7955,134.0642,133.7165,134.0405,79050.0
2019-03-15 11:00:00,169.57,170.17,169.52,169.99,73940.0,133.993,134.4672,133.9535,134.3249,73940.0
2019-03-15 11:30:00,170.02,170.39,169.61,170.35,73199.0,134.3486,134.641,134.0247,134.6094,73199.0
2019-03-15 12:00:00,170.35,170.59,170.22,170.31,80255.0,134.6094,134.799,134.5067,134.5778,80255.0
2019-03-15 12:30:00,170.32,170.9,170.3,170.38,58043.0,134.5857,135.044,134.5699,134.6331,58043.0
2019-03-15 13:00:00,170.37,170.54,170.16,170.33,40978.0,134.6252,134.7595,134.4593,134.5936,40978.0
2019-03-15 13:30:00,170.3,170.3,169.79,169.79,37942.0,134.5699,134.5699,134.1669,134.1669,37942.0
2019-03-15 14:00:00,169.76,169.85,169.37,169.45,46324.0,134.1432,134.2143,133.835,133.8982,46324.0
2019-03-15 14:30:00,169.47,169.87,169.4,169.82,86516.0,133.914,134.2301,133.8587,134.1906,86516.0
2019-03-15 15:00:00,169.82,170.24,169.72,170.15,159812.0,134.1906,134.5225,134.1116,134.4514,159812.0
2019-03-15 15:30:00,170.15,170.2,169.74,170.13,307557.0,134.4514,134.4909,134.1274,134.4356,307557.0
2019-03-18 09:30:00,170.57,171.38,170.42,171.03,85436.0,134.7832,135.4233,134.6647,135.1467,85436.0
2019-03-18 10:00:00,171.05,171.29,170.73,170.97,72382.0,135.1625,135.3522,134.9097,135.0993,72382.0
2019-03-18 10:30:00,170.97,171.05,170.6,170.65,54166.0,135.0993,135.1625,134.8069,134.8465,54166.0
2019-03-18 11:00:00,170.66,170.67,170.15,170.16,102033.0,134.8544,134.8623,134.4514,134.4593,102033.0
2019-03-18 11:30:00,170.16,170.47,169.97,170.32,79859.0,134.4593,134.7042,134.3091,134.5857,79859.0
2019-03-18 12:00:00,170.34,170.53,170.0,170.42,59312.0,134.6015,134.7516,134.3328,134.6647,59312.0
2019-03-18 12:30:00,170.4,170.55,170.28,170.39,71267.0,134.6489,134.7674,134.5541,134.641,71267.0
2019-03-18 13:00:00,170.39,170.55,170.34,170.55,61240.0,134.641,134.7674,134.6015,134.7674,61240.0
2019-03-18 13:30:00,170.5,170.55,170.15,170.37,119976.0,134.7279,134.7674,134.4514,134.6252,119976.0
2019-03-18 14:00:00,170.38,170.42,169.85,170.0,72218.0,134.6331,134.6647,134.2143,134.3328,72218.0
2019-03-18 14:30:00,170.02,170.15,169.77,169.77,62297.0,134.3486,134.4514,134.1511,134.1511,62297.0
2019-03-18 15:00:00,169.77,169.92,169.62,169.63,103425.0,134.1511,134.2696,134.0326,134.0405,103425.0
2019-03-18 15:30:00,169.63,169.95,169.51,169.9,267596.0,134.0405,134.2933,133.9456,134.2538,267596.0
2019-03-19 09:30:00,169.94,170.83,168.89,169.41,86754.0,134.2854,134.9887,133.4557,133.8666,86754.0
2019-03-19 10:00:00,169.35,169.95,169.22,169.75,72665.0,133.8192,134.2933,133.7165,134.1353,72665.0
2019-03-19 10:30:00,169.8,169.82,169.5,169.62,74227.0,134.1748,134.1906,133.9377,134.0326,74227.0
2019-03-19 11:00:00,169.63,169.81,169.51,169.71,65722.0,134.0405,134.1827,133.9456,134.1037,65722.0
2019-03-19 11:30:00,169.69,169.69,169.25,169.64,64174.0,134.0879,134.0879,133.7402,134.0484,64174.0
2019-03-19 12:00:00,169.63,169.96,169.58,169.65,100758.0,134.0405,134.3012,134.0009,134.0563,100758.0
2019-03-19 12:30:00,169.64,169.83,168.96,169.83,96088.0,134.0484,134.1985,133.511,134.1985,96088.0
2019-03-19 13:00:00,169.88,170.13,169.62,169.73,91319.0,134.238,134.4356,134.0326,134.1195,91319.0
2019-03-19 13:30:00,169.71,169.76,169.49,169.5,39070.0,134.1037,134.1432,133.9298,133.9377,39070.0
2019-03-19 14:00:00,169.54,169.63,169.26,169.26,38793.0,133.9693,134.0405,133.7481,133.7481,38793.0
2019-03-19 14:30:00,169.3,169.53,169.19,169.2,69776.0,133.7797,133.9614,133.6928,133.7007,69776.0
2019-03-19 15:00:00,169.21,169.23,168.45,168.5,94271.0,133.7086,133.7244,133.108,133.1475,94271.0
2019-03-19 15:30:00,168.5,168.81,168.0,168.75,317659.0,133.1475,133.3925,132.7524,133.3451,317659.0
2019-03-20 09:30:00,168.31,168.6,167.1,167.86,122145.0,132.9974,133.2266,132.0413,132.6418,122145.0
2019-03-20 10:00:00,167.86,168.5,167.86,168.02,105623.0,132.6418,133.1475,132.6418,132.7682,105623.0
2019-03-20 10:30:00,168.06,168.21,167.86,167.97,79530.0,132.7999,132.9184,132.6418,132.7287,79530.0
2019-03-20 11:00:00,167.97,168.36,167.94,168.03,80460.0,132.7287,133.0369,132.705,132.7761,80460.0
2019-03-20 11:30:00,168.02,168.08,167.38,167.63,88351.0,132.7682,132.8157,132.2625,132.4601,88351.0
2019-03-20 12:00:00,167.64,167.64,166.96,166.99,52252.0,132.468,132.468,131.9306,131.9543,52252.0
2019-03-20 12:30:00,166.98,167.07,166.45,167.0,106545.0,131.9464,132.0176,131.5276,131.9623,106545.0
2019-03-20 13:00:00,167.0,167.28,166.85,167.0,77390.0,131.9623,132.1835,131.8437,131.9623,77390.0
2019-03-20 13:30:00,167.0,167.18,166.8,167.15,101159.0,131.9623,132.1045,131.8042,132.0808,101159.0
2019-03-20 14:00:00,167.22,167.52,165.89,165.97,217317.0,132.1361,132.3732,131.0851,131.1484,217317.0
2019-03-20 14:30:00,166.0,166.68,165.94,166.34,115873.0,131.1721,131.7094,131.1246,131.4407,115873.0
2019-03-20 15:00:00,166.37,166.4,165.65,165.69,104392.0,131.4644,131.4881,130.8955,130.9271,104392.0
2019-03-20 15:30:00,165.65,165.69,164.58,164.74,384258.0,130.8955,130.9271,130.05,130.1764,384258.0
2019-03-21 09:30:00,164.45,164.92,163.73,164.61,101309.0,129.9473,130.3186,129.3783,130.0737,101309.0
2019-03-21 10:00:00,164.68,164.73,164.19,164.31,114065.0,130.129,130.1685,129.7418,129.8366,114065.0
2019-03-21 10:30:00,164.33,164.49,163.44,163.72,61054.0,129.8524,129.9789,129.1492,129.3704,61054.0
2019-03-21 11:00:00,163.73,163.78,163.02,163.56,149805.0,129.3783,129.4178,128.8173,129.244,149805.0
2019-03-21 11:30:00,163.57,164.31,163.54,164.21,78163.0,129.2519,129.8366,129.2282,129.7576,78163.0
2019-03-21 12:00:00,164.21,164.8,164.04,164.77,155007.0,129.7576,130.2238,129.6233,130.2001,155007.0
2019-03-21 12:30:00,164.83,165.43,164.71,165.14,98744.0,130.2475,130.7216,130.1527,130.4925,98744.0
2019-03-21 13:00:00,165.17,165.4,164.93,164.99,33938.0,130.5162,130.6979,130.3266,130.374,33938.0
2019-03-21 13:30:00,165.0,165.54,164.87,165.04,56320.0,130.3819,130.8086,130.2791,130.4135,56320.0
2019-03-21 14:00:00,165.07,165.44,164.95,165.15,71386.0,130.4372,130.7295,130.3424,130.5004,71386.0
2019-03-21 14:30:00,165.18,165.25,165.0,165.06,44715.0,130.5241,130.5794,130.3819,130.4293,44715.0
2019-03-21 15:00:00,165.05,165.09,164.5,164.5,83186.0,130.4214,130.453,129.9868,129.9868,83186.0
2019-03-21 15:30:00,164.5,164.67,164.16,164.34,185509.0,129.9868,130.1211,129.7181,129.8603,185509.0
2019-03-22 09:30:00,162.15,163.76,161.88,162.0,198316.0,128.1298,129.402,127.9165,128.0113,198316.0
2019-03-22 10:00:00,162.0,162.66,161.94,162.03,102276.0,128.0113,128.5328,127.9639,128.035,102276.0
2019-03-22 10:30:00,162.09,162.5,161.53,161.65,114957.0,128.0824,128.4064,127.6399,127.7347,114957.0
2019-03-22 11:00:00,161.6,163.26,161.4,163.17,131468.0,127.6952,129.0069,127.5372,128.9358,131468.0
2019-03-22 11:30:00,163.16,163.23,162.14,162.26,176287.0,128.9279,128.9832,128.1219,128.2167,176287.0
2019-03-22 12:00:00,162.28,163.1,162.28,162.91,125867.0,128.2325,128.8805,128.2325,128.7304,125867.0
2019-03-22 12:30:00,162.9,164.2,162.88,164.18,80701.0,128.7225,129.7497,128.7067,129.7339,80701.0
2019-03-22 13:00:00,164.18,164.44,163.83,164.03,107138.0,129.7339,129.9394,129.4573,129.6154,107138.0
2019-03-22 13:30:00,164.04,164.2,163.48,163.48,111802.0,129.6233,129.7497,129.1808,129.1808,111802.0
2019-03-22 14:00:00,163.47,164.4,163.47,163.93,101894.0,129.1729,129.9077,129.1729,129.5364,101894.0
2019-03-22 14:30:00,163.89,163.97,163.62,163.81,71476.0,129.5047,129.568,129.2914,129.4415,71476.0
2019-03-22 15:00:00,163.81,163.95,163.17,163.47,126392.0,129.4415,129.5522,128.9358,129.1729,126392.0
2019-03-22 15:30:00,163.41,163.8,163.02,163.27,343265.0,129.1255,129.4336,128.8173,129.0148,343265.0
2019-03-25 09:30:00,163.25,163.99,162.92,163.42,150470.0,128.999,129.5838,128.7383,129.1334,150470.0
2019-03-25 10:00:00,163.43,164.11,163.34,164.1,53350.0,129.1413,129.6786,129.0701,129.6707,53350.0
2019-03-25 10:30:00,164.12,164.79,164.04,164.75,71959.0,129.6865,130.2159,129.6233,130.1843,71959.0
2019-03-25 11:00:00,164.75,164.8,164.03,164.31,101182.0,130.1843,130.2238,129.6154,129.8366,101182.0
2019-03-25 11:30:00,164.29,164.49,163.77,163.82,66434.0,129.8208,129.9789,129.4099,129.4494,66434.0
2019-03-25 12:00:00,163.79,164.26,163.74,164.17,50489.0,129.4257,129.7971,129.3862,129.726,50489.0
2019-03-25 12:30:00,164.14,164.53,164.0,164.51,54229.0,129.7023,130.0105,129.5917,129.9947,54229.0
2019-03-25 13:00:00,164.48,164.56,164.2,164.49,48893.0,129.971,130.0342,129.7497,129.9789,48893.0
2019-03-25 13:30:00,164.43,164.58,163.94,164.0,58793.0,129.9315,130.05,129.5443,129.5917,58793.0
2019-03-25 14:00:00,163.99,164.14,163.3,163.42,72266.0,129.5838,129.7023,129.0385,129.1334,72266.0
2019-03-25 14:30:00,163.4,163.9,163.22,163.89,52551.0,129.1176,129.5127,128.9753,129.5047,52551.0
2019-03-25 15:00:00,163.92,164.41,163.84,164.3,55501.0,129.5285,129.9157,129.4652,129.8287,55501.0
2019-03-25 15:30:00,164.28,164.4,164.02,164.17,247932.0,129.8129,129.9077,129.6075,129.726,247932.0
2019-03-26 09:30:00,164.94,165.58,164.1,164.49,90033.0,130.3345,130.8402,129.6707,129.9789,90033.0
2019-03-26 10:00:00,164.36,164.73,163.69,164.73,76650.0,129.8761,130.1685,129.3467,130.1685,76650.0
2019-03-26 10:30:00,164.68,165.15,164.54,165.09,69302.0,130.129,130.5004,130.0184,130.453,69302.0
2019-03-26 11:00:00,165.11,165.41,164.84,165.36,38714.0,130.4688,130.7058,130.2554,130.6663,38714.0
2019-03-26 11:30:00,165.37,165.41,164.45,164.53,41607.0,130.6742,130.7058,129.9473,130.0105,41607.0
2019-03-26 12:00:00,164.51,164.81,164.19,164.21,30612.0,129.9947,130.2317,129.7418,129.7576,30612.0
2019-03-26 12:30:00,164.23,164.24,163.84,164.09,32054.0,129.7734,129.7813,129.4652,129.6628,32054.0
2019-03-26 13:00:00,164.11,164.29,163.93,163.95,26514.0,129.6786,129.8208,129.5364,129.5522,26514.0
2019-03-26 13:30:00,163.98,164.36,163.78,164.15,52026.0,129.5759,129.8761,129.4178,129.7102,52026.0
2019-03-26 14:00:00,164.18,164.29,164.0,164.11,39404.0,129.7339,129.8208,129.5917,129.6786,39404.0
2019-03-26 14:30:00,164.09,164.34,163.98,164.15,45116.0,129.6628,129.8603,129.5759,129.7102,45116.0
2019-03-26 15:00:00,164.19,164.37,163.8,163.84,196335.0,129.7418,129.884,129.4336,129.4652,196335.0
2019-03-26 15:30:00,163.81,164.34,163.77,164.05,316400.0,129.4415,129.8603,129.4099,129.6312,316400.0
2019-03-27 09:30:00,163.8,164.0,162.62,163.69,118939.0,129.4336,129.5917,128.5012,129.3467,118939.0
2019-03-27 10:00:00,163.62,163.99,163.27,163.89,27657.0,129.2914,129.5838,129.0148,129.5047,27657.0
2019-03-27 10:30:00,163.85,163.85,162.93,163.07,92704.0,129.4731,129.4731,128.7462,128.8568,92704.0
2019-03-27 11:00:00,163.05,163.38,162.06,162.06,86120.0,128.841,129.1018,128.0587,128.0587,86120.0
2019-03-27 11:30:00,162.08,162.44,162.0,162.4,73044.0,128.0745,128.359,128.0113,128.3274,73044.0
2019-03-27 12:00:00,162.34,162.69,162.07,162.34,53825.0,128.28,128.5565,128.0666,128.28,53825.0
2019-03-27 12:30:00,162.34,162.64,162.28,162.47,42608.0,128.28,128.517,128.2325,128.3827,42608.0
2019-03-27 13:00:00,162.46,162.92,162.37,162.9,34419.0,128.3748,128.7383,128.3037,128.7225,34419.0
2019-03-27 13:30:00,162.87,162.96,162.77,162.82,30636.0,128.6988,128.7699,128.6197,128.6592,30636.0
2019-03-27 14:00:00,162.83,163.07,162.73,163.07,47200.0,128.6671,128.8568,128.5881,128.8568,47200.0
2019-03-27 14:30:00,163.05,163.14,162.57,162.72,41066.0,128.841,128.9121,128.4617,128.5802,41066.0
2019-03-27 15:00:00,162.75,162.81,162.52,162.81,79256.0,128.6039,128.6513,128.4222,128.6513,79256.0
2019-03-27 15:30:00,162.85,163.14,162.53,162.58,127745.0,128.6829,128.9121,128.4301,128.4696,127745.0
2019-03-28 09:30:00,162.72,163.05,161.05,161.67,103469.0,128.5802,128.841,127.2606,127.7505,103469.0
2019-03-28 10:00:00,161.65,162.63,161.51,162.61,109065.0,127.7347,128.5091,127.6241,128.4933,109065.0
2019-03-28 10:30:00,162.63,162.94,162.21,162.28,59761.0,128.5091,128.7541,128.1772,128.2325,59761.0
2019-03-28 11:00:00,162.25,162.66,161.83,161.97,98119.0,128.2088,128.5328,127.877,127.9876,98119.0
2019-03-28 11:30:00,161.97,162.01,161.72,161.92,55451.0,127.9876,128.0192,127.79,127.9481,55451.0
2019-03-28 12:00:00,161.79,162.16,161.73,162.04,115249.0,127.8453,128.1377,127.7979,128.0429,115249.0
2019-03-28 12:30:00,162.06,162.4,161.92,161.94,111703.0,128.0587,128.3274,127.9481,127.9639,111703.0
2019-03-28 13:00:00,161.97,162.21,161.96,162.13,45106.0,127.9876,128.1772,127.9797,128.114,45106.0
2019-03-28 13:30:00,162.11,162.15,161.93,161.98,69444.0,128.0982,128.1298,127.956,127.9955,69444.0
2019-03-28 14:00:00,161.98,162.21,161.9,162.13,52210.0,127.9955,128.1772,127.9323,128.114,52210.0
2019-03-28 14:30:00,162.17,162.36,162.09,162.15,50363.0,128.1456,128.2958,128.0824,128.1298,50363.0
2019-03-28 15:00:00,162.15,162.36,162.11,162.36,83554.0,128.1298,128.2958,128.0982,128.2958,83554.0
2019-03-28 15:30:00,162.36,162.99,162.36,162.75,184116.0,128.2958,128.7936,128.2958,128.6039,184116.0
2019-03-29 09:30:00,163.79,164.1,162.91,162.94,102279.0,129.4257,129.6707,128.7304,128.7541,102279.0
2019-03-29 10:00:00,162.96,163.54,162.91,163.35,45559.0,128.7699,129.2282,128.7304,129.078,45559.0
2019-03-29 10:30:00,163.41,163.54,163.08,163.27,39497.0,129.1255,129.2282,128.8647,129.0148,39497.0
2019-03-29 11:00:00,163.28,163.95,163.24,163.94,59586.0,129.0227,129.5522,128.9911,129.5443,59586.0
2019-03-29 11:30:00,163.93,164.32,163.91,164.05,29227.0,129.5364,129.8445,129.5206,129.6312,29227.0
2019-03-29 12:00:00,164.0,164.41,163.88,164.41,40185.0,129.5917,129.9157,129.4968,129.9157,40185.0
2019-03-29 12:30:00,164.42,164.89,164.39,164.88,53902.0,129.9236,130.2949,129.8998,130.287,53902.0
2019-03-29 13:00:00,164.88,164.91,164.39,164.47,36961.0,130.287,130.3107,129.8998,129.9631,36961.0
2019-03-29 13:30:00,164.47,164.56,164.29,164.46,26355.0,129.9631,130.0342,129.8208,129.9552,26355.0
2019-03-29 14:00:00,164.45,164.58,164.38,164.44,29693.0,129.9473,130.05,129.8919,129.9394,29693.0
2019-03-29 14:30:00,164.48,164.68,164.34,164.6,38963.0,129.971,130.129,129.8603,130.0658,38963.0
2019-03-29 15:00:00,164.6,164.8,164.43,164.51,45745.0,130.0658,130.2238,129.9315,129.9947,45745.0
2019-03-29 15:30:00,164.52,164.71,164.35,164.57,213185.0,130.0026,130.1527,129.8682,130.0421,213185.0
2019-04-01 09:30:00,165.53,166.0,164.75,164.88,90322.0,130.8007,131.1721,130.1843,130.287,90322.0
2019-04-01 10:00:00,164.94,166.4,164.93,166.06,73056.0,130.3345,131.4881,130.3266,131.2195,73056.0
2019-04-01 10:30:00,166.06,166.27,165.73,166.2,47647.0,131.2195,131.3854,130.9587,131.3301,47647.0
2019-04-01 11:00:00,166.2,166.69,166.12,166.65,66673.0,131.3301,131.7173,131.2669,131.6857,66673.0
2019-04-01 11:30:00,166.65,166.79,166.09,166.52,53155.0,131.6857,131.7963,131.2432,131.583,53155.0
2019-04-01 12:00:00,166.52,166.58,166.07,166.29,29795.0,131.583,131.6304,131.2274,131.4012,29795.0
2019-04-01 12:30:00,166.24,166.42,166.0,166.35,29883.0,131.3617,131.5039,131.1721,131.4486,29883.0
2019-04-01 13:00:00,166.34,166.45,166.2,166.34,25357.0,131.4407,131.5276,131.3301,131.4407,25357.0
2019-04-01 13:30:00,166.37,166.65,166.24,166.27,42977.0,131.4644,131.6857,131.3617,131.3854,42977.0
2019-04-01 14:00:00,166.24,166.59,166.21,166.43,43243.0,131.3617,131.6383,131.338,131.5118,43243.0
2019-04-01 14:30:00,166.46,166.68,166.41,166.44,39064.0,131.5355,131.7094,131.496,131.5197,39064.0
2019-04-01 15:00:00,166.44,166.56,166.24,166.54,63263.0,131.5197,131.6146,131.3617,131.5988,63263.0
2019-04-01 15:30:00,166.54,166.75,166.37,166.55,200465.0,131.5988,131.7647,131.4644,131.6067,200465.0
2019-04-02 09:30:00,166.96,168.0,166.1,168.0,117887.0,131.9306,132.7524,131.2511,132.7524,117887.0
2019-04-02 10:00:00,167.93,168.38,167.48,168.24,108402.0,132.6971,133.0527,132.3415,132.9421,108402.0
2019-04-02 10:30:00,168.22,168.39,167.87,168.0,104441.0,132.9263,133.0606,132.6497,132.7524,104441.0
2019-04-02 11:00:00,167.99,168.04,167.69,167.76,103662.0,132.7445,132.7841,132.5075,132.5628,103662.0
2019-04-02 11:30:00,167.77,168.3,167.77,168.01,102144.0,132.5707,132.9895,132.5707,132.7603,102144.0
2019-04-02 12:00:00,167.96,168.1,167.71,168.0,54122.0,132.7208,132.8315,132.5233,132.7524,54122.0
2019-04-02 12:30:00,167.96,168.21,167.89,168.03,45218.0,132.7208,132.9184,132.6655,132.7761,45218.0
2019-04-02 13:00:00,167.99,168.27,167.97,168.1,26920.0,132.7445,132.9658,132.7287,132.8315,26920.0
2019-04-02 13:30:00,168.09,168.32,168.0,168.26,38196.0,132.8236,133.0053,132.7524,132.9579,38196.0
2019-04-02 14:00:00,168.25,168.48,168.21,168.31,37281.0,132.95,133.1317,132.9184,132.9974,37281.0
2019-04-02 14:30:00,168.28,168.34,167.93,168.07,54561.0,132.9737,133.0211,132.6971,132.8078,54561.0
2019-04-02 15:00:00,168.08,168.22,168.02,168.16,43999.0,132.8157,132.9263,132.7682,132.8789,43999.0
2019-04-02 15:30:00,168.17,168.37,167.99,168.06,173327.0,132.8868,133.0448,132.7445,132.7999,173327.0
2019-04-03 09:30:00,168.27,170.61,167.82,168.74,212636.0,132.9658,134.8148,132.6102,133.3372,212636.0
2019-04-03 10:00:00,168.67,169.57,168.63,169.33,86018.0,133.2819,133.993,133.2503,133.8034,86018.0
2019-04-03 10:30:00,169.28,169.74,168.89,169.57,73366.0,133.7639,134.1274,133.4557,133.993,73366.0
2019-04-03 11:00:00,169.57,169.6,168.79,168.81,62732.0,133.993,134.0168,133.3767,133.3925,62732.0
2019-04-03 11:30:00,168.77,169.24,168.72,169.16,61438.0,133.3609,133.7323,133.3214,133.6691,61438.0
2019-04-03 12:00:00,169.2,169.27,168.93,169.05,41367.0,133.7007,133.756,133.4873,133.5821,41367.0
2019-04-03 12:30:00,169.0,169.31,168.95,169.0,48601.0,133.5426,133.7876,133.5031,133.5426,48601.0
2019-04-03 13:00:00,169.0,169.36,168.98,169.09,43784.0,133.5426,133.8271,133.5268,133.6138,43784.0
2019-04-03 13:30:00,169.09,169.35,168.97,169.03,47206.0,133.6138,133.8192,133.5189,133.5663,47206.0
2019-04-03 14:00:00,169.08,169.29,168.94,169.08,74558.0,133.6059,133.7718,133.4952,133.6059,74558.0
2019-04-03 14:30:00,169.09,169.15,168.89,168.94,103184.0,133.6138,133.6612,133.4557,133.4952,103184.0
2019-04-03 15:00:00,168.91,168.92,168.18,168.23,103838.0,133.4715,133.4794,132.8947,132.9342,103838.0
2019-04-03 15:30:00,168.19,168.57,168.12,168.45,158446.0,132.9026,133.2029,132.8473,133.108,158446.0
2019-04-04 09:30:00,168.49,169.46,167.81,168.52,86889.0,133.1396,133.9061,132.6023,133.1633,86889.0
2019-04-04 10:00:00,168.53,169.23,168.36,168.9,84078.0,133.1712,133.7244,133.0369,133.4636,84078.0
2019-04-04 10:30:00,168.89,169.16,168.8,168.89,39927.0,133.4557,133.6691,133.3846,133.4557,39927.0
2019-04-04 11:00:00,168.91,168.94,168.51,168.83,71003.0,133.4715,133.4952,133.1554,133.4083,71003.0
2019-04-04 11:30:00,168.89,168.95,168.47,168.73,63345.0,133.4557,133.5031,133.1238,133.3293,63345.0
2019-04-04 12:00:00,168.74,168.96,168.54,168.91,59222.0,133.3372,133.511,133.1791,133.4715,59222.0
2019-04-04 12:30:00,168.88,168.92,168.56,168.82,49896.0,133.4478,133.4794,133.195,133.4004,49896.0
2019-04-04 13:00:00,168.81,168.93,168.77,168.84,48929.0,133.3925,133.4873,133.3609,133.4162,48929.0
2019-04-04 13:30:00,168.87,169.0,168.77,169.0,53470.0,133.4399,133.5426,133.3609,133.5426,53470.0
2019-04-04 14:00:00,168.97,169.5,168.92,169.23,140423.0,133.5189,133.9377,133.4794,133.7244,140423.0
2019-04-04 14:30:00,169.2,169.26,169.01,169.07,33680.0,133.7007,133.7481,133.5505,133.598,33680.0
2019-04-04 15:00:00,169.07,169.23,168.97,169.22,34329.0,133.598,133.7244,133.5189,133.7165,34329.0
2019-04-04 15:30:00,169.27,169.59,169.17,169.39,135655.0,133.756,134.0089,133.677,133.8508,135655.0
2019-04-05 09:30:00,169.7,169.9,168.99,169.66,50484.0,134.0958,134.2538,133.5347,134.0642,50484.0
2019-04-05 10:00:00,169.66,170.08,169.56,169.88,70736.0,134.0642,134.396,133.9851,134.238,70736.0
2019-04-05 10:30:00,169.87,170.17,169.64,170.06,86126.0,134.2301,134.4672,134.0484,134.3802,86126.0
2019-04-05 11:00:00,170.08,170.12,169.93,169.97,93758.0,134.396,134.4277,134.2775,134.3091,93758.0
2019-04-05 11:30:00,169.94,170.04,169.77,169.81,123279.0,134.2854,134.3644,134.1511,134.1827,123279.0
2019-04-05 12:00:00,169.81,169.98,169.76,169.92,64601.0,134.1827,134.317,134.1432,134.2696,64601.0
2019-04-05 12:30:00,169.9,169.93,169.59,169.63,61015.0,134.2538,134.2775,134.0089,134.0405,61015.0
2019-04-05 13:00:00,169.65,170.03,169.6,169.96,57960.0,134.0563,134.3565,134.0168,134.3012,57960.0
2019-04-05 13:30:00,169.96,170.04,169.44,169.5,70557.0,134.3012,134.3644,133.8903,133.9377,70557.0
2019-04-05 14:00:00,169.51,169.83,169.47,169.63,45356.0,133.9456,134.1985,133.914,134.0405,45356.0
2019-04-05 14:30:00,169.59,170.05,169.59,169.97,58821.0,134.0089,134.3723,134.0089,134.3091,58821.0
2019-04-05 15:00:00,169.93,170.04,169.69,169.97,79608.0,134.2775,134.3644,134.0879,134.3091,79608.0
2019-04-05 15:30:00,169.99,170.6,169.83,170.14,270789.0,134.3249,134.8069,134.1985,134.4435,270789.0
2019-04-08 09:30:00,170.03,170.03,169.35,169.94,90833.0,134.3565,134.3565,133.8192,134.2854,90833.0
2019-04-08 10:00:00,169.88,170.94,169.83,170.94,61947.0,134.238,135.0756,134.1985,135.0756,61947.0
2019-04-08 10:30:00,170.91,171.56,170.75,171.09,79976.0,135.0519,135.5655,134.9255,135.1941,79976.0
2019-04-08 11:00:00,171.11,171.24,170.83,171.05,82967.0,135.2099,135.3127,134.9887,135.1625,82967.0
2019-04-08 11:30:00,171.04,171.3,170.98,171.13,35280.0,135.1546,135.3601,135.1072,135.2257,35280.0
2019-04-08 12:00:00,171.15,171.27,170.93,171.24,38532.0,135.2416,135.3364,135.0677,135.3127,38532.0
2019-04-08 12:30:00,171.24,171.62,171.22,171.49,43474.0,135.3127,135.6129,135.2969,135.5102,43474.0
2019-04-08 13:00:00,171.52,171.59,171.32,171.42,35185.0,135.5339,135.5892,135.3759,135.4549,35185.0
2019-04-08 13:30:00,171.47,171.58,171.34,171.38,34434.0,135.4944,135.5813,135.3917,135.4233,34434.0
2019-04-08 14:00:00,171.44,171.61,171.32,171.44,60037.0,135.4707,135.605,135.3759,135.4707,60037.0
2019-04-08 14:30:00,171.44,171.7,171.42,171.66,61109.0,135.4707,135.6762,135.4549,135.6446,61109.0
2019-04-08 15:00:00,171.65,172.25,171.64,172.21,85560.0,135.6366,136.1108,135.6287,136.0792,85560.0
2019-04-08 15:30:00,172.16,172.56,172.11,172.39,336830.0,136.0396,136.3557,136.0001,136.2214,336830.0
2019-04-09 09:30:00,171.48,172.48,169.39,169.61,232963.0,135.5023,136.2925,133.8508,134.0247,232963.0
2019-04-09 10:00:00,169.61,169.82,169.4,169.64,112380.0,134.0247,134.1906,133.8587,134.0484,112380.0
2019-04-09 10:30:00,169.66,169.94,169.43,169.87,93543.0,134.0642,134.2854,133.8824,134.2301,93543.0
2019-04-09 11:00:00,169.82,170.38,169.64,169.72,164239.0,134.1906,134.6331,134.0484,134.1116,164239.0
2019-04-09 11:30:00,169.71,170.42,169.71,170.19,39822.0,134.1037,134.6647,134.1037,134.483,39822.0
2019-04-09 12:00:00,170.17,170.34,169.97,170.32,30644.0,134.4672,134.6015,134.3091,134.5857,30644.0
2019-04-09 12:30:00,170.35,170.42,169.81,169.84,42714.0,134.6094,134.6647,134.1827,134.2064,42714.0
2019-04-09 13:00:00,169.84,170.12,169.7,169.98,46795.0,134.2064,134.4277,134.0958,134.317,46795.0
2019-04-09 13:30:00,169.97,170.22,169.84,170.01,53399.0,134.3091,134.5067,134.2064,134.3407,53399.0
2019-04-09 14:00:00,170.0,170.0,169.77,169.84,29457.0,134.3328,134.3328,134.1511,134.2064,29457.0
2019-04-09 14:30:00,169.84,170.11,169.83,169.99,33220.0,134.2064,134.4198,134.1985,134.3249,33220.0
2019-04-09 15:00:00,169.96,170.21,169.96,170.05,43686.0,134.3012,134.4988,134.3012,134.3723,43686.0
2019-04-09 15:30:00,170.06,170.87,170.06,170.8,255244.0,134.3802,135.0203,134.3802,134.965,255244.0
2019-04-10 09:30:00,170.76,171.15,170.01,170.71,63907.0,134.9334,135.2416,134.3407,134.8939,63907.0
2019-04-10 10:00:00,170.74,170.8,170.43,170.5,58298.0,134.9176,134.965,134.6726,134.7279,58298.0
2019-04-10 10:30:00,170.48,170.54,170.05,170.05,65877.0,134.7121,134.7595,134.3723,134.3723,65877.0
2019-04-10 11:00:00,170.04,170.23,169.93,170.15,45164.0,134.3644,134.5146,134.2775,134.4514,45164.0
2019-04-10 11:30:00,170.15,170.29,170.02,170.06,41230.0,134.4514,134.562,134.3486,134.3802,41230.0
2019-04-10 12:00:00,170.07,170.32,170.02,170.25,78924.0,134.3881,134.5857,134.3486,134.5304,78924.0
2019-04-10 12:30:00,170.2,170.29,169.99,170.06,50672.0,134.4909,134.562,134.3249,134.3802,50672.0
2019-04-10 13:00:00,170.08,170.34,169.96,170.0,79239.0,134.396,134.6015,134.3012,134.3328,79239.0
2019-04-10 13:30:00,170.0,170.21,170.0,170.12,59743.0,134.3328,134.4988,134.3328,134.4277,59743.0
2019-04-10 14:00:00,170.12,170.15,169.62,169.78,74067.0,134.4277,134.4514,134.0326,134.159,74067.0
2019-04-10 14:30:00,169.79,170.1,169.62,170.1,76066.0,134.1669,134.4118,134.0326,134.4118,76066.0
2019-04-10 15:00:00,170.09,170.15,169.9,169.93,70235.0,134.4039,134.4514,134.2538,134.2775,70235.0
2019-04-10 15:30:00,169.92,170.13,169.37,170.03,398006.0,134.2696,134.4356,133.835,134.3565,398006.0
2019-04-11 09:30:00,170.77,171.5,170.63,170.67,111453.0,134.9413,135.5181,134.8307,134.8623,111453.0
2019-04-11 10:00:00,170.75,170.9,170.4,170.59,69064.0,134.9255,135.044,134.6489,134.799,69064.0
2019-04-11 10:30:00,170.57,171.06,170.46,170.84,70521.0,134.7832,135.1704,134.6963,134.9966,70521.0
2019-04-11 11:00:00,170.86,170.92,170.57,170.58,30027.0,135.0124,135.0598,134.7832,134.7911,30027.0
2019-04-11 11:30:00,170.54,170.57,170.05,170.16,58974.0,134.7595,134.7832,134.3723,134.4593,58974.0
2019-04-11 12:00:00,170.17,170.4,170.1,170.19,41853.0,134.4672,134.6489,134.4118,134.483,41853.0
2019-04-11 12:30:00,170.2,170.57,170.2,170.45,30114.0,134.4909,134.7832,134.4909,134.6884,30114.0
2019-04-11 13:00:00,170.47,170.63,170.33,170.43,27259.0,134.7042,134.8307,134.5936,134.6726,27259.0
2019-04-11 13:30:00,170.45,170.62,170.28,170.28,34164.0,134.6884,134.8227,134.5541,134.5541,34164.0
2019-04-11 14:00:00,170.27,170.35,170.13,170.26,41654.0,134.5462,134.6094,134.4356,134.5383,41654.0
2019-04-11 14:30:00,170.26,170.53,170.25,170.48,40145.0,134.5383,134.7516,134.5304,134.7121,40145.0
2019-04-11 15:00:00,170.47,170.51,170.27,170.36,61068.0,134.7042,134.7358,134.5462,134.6173,61068.0
2019-04-11 15:30:00,170.37,170.68,170.35,170.55,116602.0,134.6252,134.8702,134.6094,134.7674,116602.0
2019-04-12 09:30:00,172.0,173.41,171.86,172.86,99470.0,135.9132,137.0274,135.8026,136.5928,99470.0
2019-04-12 10:00:00,172.8,172.89,172.2,172.47,88459.0,136.5454,136.6165,136.0713,136.2846,88459.0
2019-04-12 10:30:00,172.47,172.47,171.97,172.28,132833.0,136.2846,136.2846,135.8895,136.1345,132833.0
2019-04-12 11:00:00,172.29,172.49,172.16,172.43,86079.0,136.1424,136.3004,136.0396,136.253,86079.0
2019-04-12 11:30:00,172.41,172.53,172.06,172.43,57779.0,136.2372,136.332,135.9606,136.253,57779.0
2019-04-12 12:00:00,172.41,173.27,172.33,173.27,47673.0,136.2372,136.9168,136.174,136.9168,47673.0
2019-04-12 12:30:00,173.26,173.6,173.08,173.53,100061.0,136.9089,137.1775,136.7666,137.1222,100061.0
2019-04-12 13:00:00,173.52,173.59,173.17,173.25,46867.0,137.1143,137.1696,136.8377,136.901,46867.0
2019-04-12 13:30:00,173.28,173.45,173.17,173.24,41560.0,136.9247,137.059,136.8377,136.8931,41560.0
2019-04-12 14:00:00,173.22,173.45,173.13,173.22,38232.0,136.8773,137.059,136.8061,136.8773,38232.0
2019-04-12 14:30:00,173.22,173.23,172.7,172.75,55928.0,136.8773,136.8852,136.4664,136.5059,55928.0
2019-04-12 15:00:00,172.75,172.93,172.57,172.74,78301.0,136.5059,136.6481,136.3636,136.498,78301.0
2019-04-12 15:30:00,172.72,172.95,172.68,172.89,184918.0,136.4822,136.6639,136.4505,136.6165,184918.0
2019-04-15 09:30:00,172.81,173.65,172.56,173.38,112674.0,136.5533,137.217,136.3557,137.0037,112674.0
2019-04-15 10:00:00,173.32,174.41,173.32,174.34,44808.0,136.9563,137.8176,136.9563,137.7623,44808.0
2019-04-15 10:30:00,174.34,174.44,173.41,173.48,87343.0,137.7623,137.8413,137.0274,137.0827,87343.0
2019-04-15 11:00:00,173.52,173.69,173.28,173.36,40481.0,137.1143,137.2486,136.9247,136.9879,40481.0
2019-04-15 11:30:00,173.36,173.6,173.25,173.25,56570.0,136.9879,137.1775,136.901,136.901,56570.0
2019-04-15 12:00:00,173.27,173.5,173.24,173.44,34339.0,136.9168,137.0985,136.8931,137.0511,34339.0
2019-04-15 12:30:00,173.43,173.62,173.39,173.54,26970.0,137.0432,137.1933,137.0116,137.1301,26970.0
2019-04-15 13:00:00,173.52,173.68,173.48,173.63,24652.0,137.1143,137.2407,137.0827,137.2012,24652.0
2019-04-15 13:30:00,173.66,173.75,173.51,173.56,21352.0,137.2249,137.2961,137.1064,137.1459,21352.0
2019-04-15 14:00:00,173.57,173.65,173.4,173.43,24095.0,137.1538,137.217,137.0195,137.0432,24095.0
2019-04-15 14:30:00,173.43,173.52,173.38,173.43,38978.0,137.0432,137.1143,137.0037,137.0432,38978.0
2019-04-15 15:00:00,173.46,173.46,173.33,173.36,53393.0,137.0669,137.0669,136.9642,136.9879,53393.0
2019-04-15 15:30:00,173.34,173.64,173.15,173.41,188548.0,136.9721,137.2091,136.8219,137.0274,188548.0
2019-04-16 09:30:00,174.28,174.29,173.11,173.24,113951.0,137.7149,137.7228,136.7903,136.8931,113951.0
2019-04-16 10:00:00,173.34,173.63,173.09,173.39,67603.0,136.9721,137.2012,136.7745,137.0116,67603.0
2019-04-16 10:30:00,173.36,174.04,173.12,174.0,138526.0,136.9879,137.5252,136.7982,137.4936,138526.0
2019-04-16 11:00:00,174.01,174.18,173.88,173.97,44625.0,137.5015,137.6358,137.3988,137.4699,44625.0
2019-04-16 11:30:00,173.97,174.15,173.86,173.96,38426.0,137.4699,137.6121,137.383,137.462,38426.0
2019-04-16 12:00:00,173.99,174.62,173.95,174.29,83364.0,137.4857,137.9835,137.4541,137.7228,83364.0
2019-04-16 12:30:00,174.28,174.38,174.0,174.2,35871.0,137.7149,137.7939,137.4936,137.6516,35871.0
2019-04-16 13:00:00,174.16,174.37,174.04,174.14,24876.0,137.62,137.786,137.5252,137.6042,24876.0
2019-04-16 13:30:00,174.11,174.19,173.92,174.03,50727.0,137.5805,137.6437,137.4304,137.5173,50727.0
2019-04-16 14:00:00,173.98,174.16,173.93,174.04,33112.0,137.4778,137.62,137.4383,137.5252,33112.0
2019-04-16 14:30:00,174.07,174.16,173.85,173.96,43489.0,137.5489,137.62,137.3751,137.462,43489.0
2019-04-16 15:00:00,173.98,174.17,173.87,174.13,57739.0,137.4778,137.6279,137.3909,137.5963,57739.0
2019-04-16 15:30:00,174.11,174.18,173.81,173.87,161570.0,137.5805,137.6358,137.3435,137.3909,161570.0
2019-04-17 09:30:00,173.91,175.0,173.91,174.63,86070.0,137.4225,138.2838,137.4225,137.9914,86070.0
2019-04-17 10:00:00,174.59,175.47,174.51,175.46,87963.0,137.9598,138.6552,137.8966,138.6473,87963.0
2019-04-17 10:30:00,175.45,176.12,175.45,175.76,78217.0,138.6394,139.1688,138.6394,138.8843,78217.0
2019-04-17 11:00:00,175.76,176.18,175.61,175.94,88735.0,138.8843,139.2162,138.7658,139.0266,88735.0
2019-04-17 11:30:00,175.94,176.5,175.66,175.9,235293.0,139.0266,139.4691,138.8053,138.995,235293.0
2019-04-17 12:00:00,175.84,176.36,175.83,176.13,112278.0,138.9476,139.3585,138.9397,139.1767,112278.0
2019-04-17 12:30:00,176.15,176.53,175.82,176.09,191410.0,139.1925,139.4928,138.9318,139.1451,191410.0
2019-04-17 13:00:00,176.13,176.25,175.94,176.07,78624.0,139.1767,139.2715,139.0266,139.1293,78624.0
2019-04-17 13:30:00,176.04,176.47,176.01,176.43,67541.0,139.1056,139.4454,139.0819,139.4138,67541.0
2019-04-17 14:00:00,176.45,176.71,176.35,176.41,96153.0,139.4296,139.635,139.3506,139.398,96153.0
2019-04-17 14:30:00,176.41,176.67,176.41,176.47,67613.0,139.398,139.6034,139.398,139.4454,67613.0
2019-04-17 15:00:00,176.44,177.14,176.44,177.04,126340.0,139.4217,139.9748,139.4217,139.8958,126340.0
2019-04-17 15:30:00,177.03,177.06,176.55,177.0,333345.0,139.8879,139.9116,139.5086,139.8642,333345.0
2019-04-18 09:30:00,176.81,179.14,176.01,176.84,250757.0,139.714,141.5552,139.0819,139.7378,250757.0
2019-04-18 10:00:00,176.85,177.14,176.82,177.05,83769.0,139.7457,139.9748,139.7219,139.9037,83769.0
2019-04-18 10:30:00,176.99,177.0,175.93,176.11,114819.0,139.8563,139.8642,139.0187,139.1609,114819.0
2019-04-18 11:00:00,176.11,176.41,175.95,176.41,105827.0,139.1609,139.398,139.0345,139.398,105827.0
2019-04-18 11:30:00,176.45,176.58,176.23,176.41,61326.0,139.4296,139.5323,139.2557,139.398,61326.0
2019-04-18 12:00:00,176.36,176.66,176.35,176.55,45939.0,139.3585,139.5955,139.3506,139.5086,45939.0
2019-04-18 12:30:00,176.56,176.76,176.53,176.65,42345.0,139.5165,139.6745,139.4928,139.5876,42345.0
2019-04-18 13:00:00,176.63,176.63,176.24,176.48,74629.0,139.5718,139.5718,139.2636,139.4533,74629.0
2019-04-18 13:30:00,176.48,176.53,176.24,176.41,52046.0,139.4533,139.4928,139.2636,139.398,52046.0
2019-04-18 14:00:00,176.37,176.59,176.16,176.34,79118.0,139.3664,139.5402,139.2004,139.3427,79118.0
2019-04-18 14:30:00,176.33,176.55,176.28,176.48,50260.0,139.3348,139.5086,139.2952,139.4533,50260.0
2019-04-18 15:00:00,176.5,176.61,176.39,176.39,63633.0,139.4691,139.556,139.3822,139.3822,63633.0
2019-04-18 15:30:00,176.36,176.49,176.18,176.3,367838.0,139.3585,139.4612,139.2162,139.311,367838.0
2019-04-22 09:30:00,175.41,176.0,175.13,175.34,90511.0,138.6078,139.074,138.3865,138.5525,90511.0
2019-04-22 10:00:00,175.34,175.48,174.39,174.47,145642.0,138.5525,138.6631,137.8018,137.865,145642.0
2019-04-22 10:30:00,174.44,175.33,174.44,175.05,45029.0,137.8413,138.5446,137.8413,138.3233,45029.0
2019-04-22 11:00:00,175.04,175.09,174.7,174.95,64583.0,138.3154,138.3549,138.0467,138.2443,64583.0
2019-04-22 11:30:00,174.95,175.16,174.93,175.13,35744.0,138.2443,138.4102,138.2285,138.3865,35744.0
2019-04-22 12:00:00,175.11,175.13,174.7,174.93,66910.0,138.3707,138.3865,138.0467,138.2285,66910.0
2019-04-22 12:30:00,174.95,174.99,174.76,174.91,73896.0,138.2443,138.2759,138.0941,138.2127,73896.0
2019-04-22 13:00:00,174.91,174.91,174.35,174.7,116278.0,138.2127,138.2127,137.7702,138.0467,116278.0
2019-04-22 13:30:00,174.72,174.92,174.68,174.87,55352.0,138.0625,138.2206,138.0309,138.1811,55352.0
2019-04-22 14:00:00,174.88,174.92,174.75,174.89,39543.0,138.189,138.2206,138.0862,138.1969,39543.0
2019-04-22 14:30:00,174.9,175.11,174.77,175.08,45038.0,138.2048,138.3707,138.1021,138.347,45038.0
2019-04-22 15:00:00,175.09,175.27,174.91,175.13,47324.0,138.3549,138.4971,138.2127,138.3865,47324.0
2019-04-22 15:30:00,175.15,175.16,174.54,174.74,264693.0,138.4023,138.4102,137.9203,138.0783,264693.0
2019-04-23 09:30:00,174.8,175.2,173.61,174.17,83585.0,138.1258,138.4418,137.1854,137.6279,83585.0
2019-04-23 10:00:00,174.17,174.59,173.56,173.75,74741.0,137.6279,137.9598,137.1459,137.2961,74741.0
2019-04-23 10:30:00,173.74,174.0,173.56,173.89,80617.0,137.2882,137.4936,137.1459,137.4067,80617.0
2019-04-23 11:00:00,173.86,174.41,173.76,174.12,49142.0,137.383,137.8176,137.304,137.5884,49142.0
2019-04-23 11:30:00,174.15,174.37,174.08,174.22,62447.0,137.6121,137.786,137.5568,137.6674,62447.0
2019-04-23 12:00:00,174.19,174.43,174.13,174.31,48907.0,137.6437,137.8334,137.5963,137.7386,48907.0
2019-04-23 12:30:00,174.31,174.82,174.29,174.79,41121.0,137.7386,138.1416,137.7228,138.1179,41121.0
2019-04-23 13:00:00,174.82,175.36,174.78,175.13,29086.0,138.1416,138.5683,138.11,138.3865,29086.0
2019-04-23 13:30:00,175.12,175.42,175.09,175.38,32021.0,138.3786,138.6157,138.3549,138.5841,32021.0
2019-04-23 14:00:00,175.37,175.45,175.2,175.36,26477.0,138.5762,138.6394,138.4418,138.5683,26477.0
2019-04-23 14:30:00,175.37,175.45,175.16,175.23,68117.0,138.5762,138.6394,138.4102,138.4655,68117.0
2019-04-23 15:00:00,175.24,175.26,174.94,175.0,37850.0,138.4734,138.4892,138.2364,138.2838,37850.0
2019-04-23 15:30:00,174.99,175.14,174.59,174.79,186918.0,138.2759,138.3944,137.9598,138.1179,186918.0
2019-04-24 09:30:00,174.35,175.76,174.25,174.85,63588.0,137.7702,138.8843,137.6912,138.1653,63588.0
2019-04-24 10:00:00,174.86,175.36,174.75,175.1,42382.0,138.1732,138.5683,138.0862,138.3628,42382.0
2019-04-24 10:30:00,175.09,175.3,174.96,174.99,103701.0,138.3549,138.5209,138.2522,138.2759,103701.0
2019-04-24 11:00:00,175.0,175.72,174.97,175.72,62062.0,138.2838,138.8527,138.2601,138.8527,62062.0
2019-04-24 11:30:00,175.72,175.84,175.6,175.67,34137.0,138.8527,138.9476,138.7579,138.8132,34137.0
2019-04-24 12:00:00,175.7,175.79,175.56,175.64,26870.0,138.8369,138.908,138.7263,138.7895,26870.0
2019-04-24 12:30:00,175.62,175.9,175.57,175.79,42690.0,138.7737,138.995,138.7342,138.908,42690.0
2019-04-24 13:00:00,175.76,175.78,175.44,175.6,45718.0,138.8843,138.9001,138.6315,138.7579,45718.0
2019-04-24 13:30:00,175.57,175.99,175.57,175.95,52500.0,138.7342,139.0661,138.7342,139.0345,52500.0
2019-04-24 14:00:00,175.93,176.03,175.7,175.92,61659.0,139.0187,139.0977,138.8369,139.0108,61659.0
2019-04-24 14:30:00,175.88,176.07,175.86,176.03,37445.0,138.9792,139.1293,138.9634,139.0977,37445.0
2019-04-24 15:00:00,176.02,176.21,175.97,176.09,37584.0,139.0898,139.2399,139.0503,139.1451,37584.0
2019-04-24 15:30:00,176.13,176.26,175.92,176.22,173078.0,139.1767,139.2794,139.0108,139.2478,173078.0
2019-04-25 09:30:00,175.46,177.01,175.18,176.44,79203.0,138.6473,139.8721,138.426,139.4217,79203.0
2019-04-25 10:00:00,176.39,177.13,176.35,176.81,32489.0,139.3822,139.9669,139.3506,139.714,32489.0
2019-04-25 10:30:00,176.86,177.24,176.63,177.11,43580.0,139.7536,140.0538,139.5718,139.9511,43580.0
2019-04-25 11:00:00,177.1,177.75,176.92,177.64,171574.0,139.9432,140.4568,139.801,140.3699,171574.0
2019-04-25 11:30:00,177.6,177.83,177.46,177.53,31558.0,140.3383,140.52,140.2277,140.283,31558.0
2019-04-25 12:00:00,177.53,177.65,177.3,177.38,45097.0,140.283,140.3778,140.1012,140.1645,45097.0
2019-04-25 12:30:00,177.4,177.71,177.28,177.56,33672.0,140.1803,140.4252,140.0854,140.3067,33672.0
2019-04-25 13:00:00,177.59,177.91,177.46,177.91,17474.0,140.3304,140.5833,140.2277,140.5833,17474.0
2019-04-25 13:30:00,177.9,177.9,177.65,177.74,17743.0,140.5754,140.5754,140.3778,140.4489,17743.0
2019-04-25 14:00:00,177.73,178.04,177.73,178.0,36068.0,140.441,140.686,140.441,140.6544,36068.0
2019-04-25 14:30:00,178.01,178.19,177.92,178.17,34090.0,140.6623,140.8045,140.5912,140.7887,34090.0
2019-04-25 15:00:00,178.16,178.23,177.91,178.13,69169.0,140.7808,140.8361,140.5833,140.7571,69169.0
2019-04-25 15:30:00,178.16,178.17,177.97,178.0,153499.0,140.7808,140.7887,140.6307,140.6544,153499.0
2019-04-26 09:30:00,177.74,179.98,177.74,179.08,173555.0,140.4489,142.219,140.4489,141.5078,173555.0
2019-04-26 10:00:00,179.05,179.18,178.52,178.81,118033.0,141.4841,141.5868,141.0653,141.2944,118033.0
2019-04-26 10:30:00,178.77,178.9,178.67,178.8,72397.0,141.2628,141.3655,141.1838,141.2865,72397.0
2019-04-26 11:00:00,178.82,178.85,178.2,178.28,99467.0,141.3023,141.326,140.8124,140.8756,99467.0
2019-04-26 11:30:00,178.28,178.91,178.16,178.83,52003.0,140.8756,141.3735,140.7808,141.3102,52003.0
2019-04-26 12:00:00,178.78,178.96,178.7,178.93,43721.0,141.2707,141.413,141.2075,141.3893,43721.0
2019-04-26 12:30:00,178.95,179.44,178.91,179.41,57954.0,141.4051,141.7923,141.3735,141.7685,57954.0
2019-04-26 13:00:00,179.35,179.39,179.0,179.01,41561.0,141.7211,141.7527,141.4446,141.4525,41561.0
2019-04-26 13:30:00,179.04,179.09,178.74,178.89,52094.0,141.4762,141.5157,141.2391,141.3576,52094.0
2019-04-26 14:00:00,178.91,178.91,178.59,178.64,60571.0,141.3735,141.3735,141.1206,141.1601,60571.0
2019-04-26 14:30:00,178.64,178.66,178.46,178.64,65584.0,141.1601,141.1759,141.0179,141.1601,65584.0
2019-04-26 15:00:00,178.66,178.82,178.42,178.6,64119.0,141.1759,141.3023,140.9863,141.1285,64119.0
2019-04-26 15:30:00,178.58,179.11,178.5,179.1,168877.0,141.1127,141.5315,141.0495,141.5236,168877.0
2019-04-29 09:30:00,178.61,179.57,178.13,178.45,141735.0,141.1364,141.895,140.7571,141.01,141735.0
2019-04-29 10:00:00,178.54,178.91,177.69,177.84,142486.0,141.0811,141.3735,140.4094,140.5279,142486.0
2019-04-29 10:30:00,177.84,178.18,177.43,177.44,184135.0,140.5279,140.7966,140.204,140.2119,184135.0
2019-04-29 11:00:00,177.45,177.85,177.37,177.52,173720.0,140.2198,140.5358,140.1566,140.2751,173720.0
2019-04-29 11:30:00,177.52,177.54,176.9,176.99,210382.0,140.2751,140.2909,139.7852,139.8563,210382.0
2019-04-29 12:00:00,177.0,177.83,176.6,177.83,347993.0,139.8642,140.52,139.5481,140.52,347993.0
2019-04-29 12:30:00,177.85,177.89,177.29,177.46,61027.0,140.5358,140.5675,140.0933,140.2277,61027.0
2019-04-29 13:00:00,177.47,177.9,177.45,177.86,43604.0,140.2356,140.5754,140.2198,140.5437,43604.0
2019-04-29 13:30:00,177.88,178.01,177.36,177.41,48273.0,140.5596,140.6623,140.1487,140.1882,48273.0
2019-04-29 14:00:00,177.39,177.53,177.15,177.22,97246.0,140.1724,140.283,139.9827,140.038,97246.0
2019-04-29 14:30:00,177.22,177.45,177.19,177.27,97863.0,140.038,140.2198,140.0143,140.0775,97863.0
2019-04-29 15:00:00,177.27,177.62,177.23,177.6,79814.0,140.0775,140.3541,140.0459,140.3383,79814.0
2019-04-29 15:30:00,177.56,177.72,177.32,177.47,233903.0,140.3067,140.4331,140.117,140.2356,233903.0
2019-04-30 09:30:00,177.81,178.98,177.09,178.11,83776.0,140.5042,141.4288,139.9353,140.7413,83776.0
2019-04-30 10:00:00,178.2,178.53,178.08,178.2,87546.0,140.8124,141.0732,140.7176,140.8124,87546.0
2019-04-30 10:30:00,178.24,178.58,178.17,178.39,129433.0,140.844,141.1127,140.7887,140.9626,129433.0
2019-04-30 11:00:00,178.35,178.7,178.22,178.5,52626.0,140.9309,141.2075,140.8282,141.0495,52626.0
2019-04-30 11:30:00,178.52,178.65,178.27,178.64,56658.0,141.0653,141.168,140.8677,141.1601,56658.0
2019-04-30 12:00:00,178.66,178.81,178.45,178.54,66048.0,141.1759,141.2944,141.01,141.0811,66048.0
2019-04-30 12:30:00,178.55,178.68,178.4,178.5,94190.0,141.089,141.1917,140.9705,141.0495,94190.0
2019-04-30 13:00:00,178.46,178.52,178.42,178.47,48883.0,141.0179,141.0653,140.9863,141.0258,48883.0
2019-04-30 13:30:00,178.45,178.61,178.41,178.59,49404.0,141.01,141.1364,140.9784,141.1206,49404.0
2019-04-30 14:00:00,178.58,178.65,178.47,178.51,37700.0,141.1127,141.168,141.0258,141.0574,37700.0
2019-04-30 14:30:00,178.49,178.58,178.33,178.37,49247.0,141.0416,141.1127,140.9151,140.9467,49247.0
2019-04-30 15:00:00,178.38,178.7,178.3,178.49,85681.0,140.9546,141.2075,140.8914,141.0416,85681.0
2019-04-30 15:30:00,178.47,178.89,178.33,178.86,321062.0,141.0258,141.3576,140.9151,141.3339,321062.0
2019-05-01 09:30:00,174.71,175.0,171.5,174.23,382105.0,138.0546,138.2838,135.5181,137.6753,382105.0
2019-05-01 10:00:00,174.04,175.68,173.65,175.29,136601.0,137.5252,138.8211,137.217,138.513,136601.0
2019-05-01 10:30:00,175.1,175.41,173.96,175.24,81458.0,138.3628,138.6078,137.462,138.4734,81458.0
2019-05-01 11:00:00,175.32,175.5,174.69,174.8,60975.0,138.5367,138.6789,138.0388,138.1258,60975.0
2019-05-01 11:30:00,174.8,175.22,174.44,174.59,65896.0,138.1258,138.4576,137.8413,137.9598,65896.0
2019-05-01 12:00:00,174.6,174.64,174.05,174.57,96076.0,137.9677,137.9993,137.5331,137.944,96076.0
2019-05-01 12:30:00,174.57,174.82,174.34,174.55,89669.0,137.944,138.1416,137.7623,137.9282,89669.0
2019-05-01 13:00:00,174.65,174.9,174.48,174.8,56369.0,138.0072,138.2048,137.8729,138.1258,56369.0
2019-05-01 13:30:00,174.78,175.26,174.55,174.98,88446.0,138.11,138.4892,137.9282,138.268,88446.0
2019-05-01 14:00:00,175.04,175.74,174.61,175.74,134159.0,138.3154,138.8685,137.9756,138.8685,134159.0
2019-05-01 14:30:00,175.76,176.33,175.39,176.0,181578.0,138.8843,139.3348,138.592,139.074,181578.0
2019-05-01 15:00:00,175.95,176.12,175.41,175.67,117748.0,139.0345,139.1688,138.6078,138.8132,117748.0
2019-05-01 15:30:00,175.66,175.86,174.94,175.32,465742.0,138.8053,138.9634,138.2364,138.5367,465742.0
2019-05-02 09:30:00,174.92,174.92,173.1,174.49,199442.0,138.2206,138.2206,136.7824,137.8808,199442.0
2019-05-02 10:00:00,174.43,174.77,173.6,173.7,176718.0,137.8334,138.1021,137.1775,137.2565,176718.0
2019-05-02 10:30:00,173.74,173.92,173.38,173.68,199994.0,137.2882,137.4304,137.0037,137.2407,199994.0
2019-05-02 11:00:00,173.68,174.11,173.29,173.87,128186.0,137.2407,137.5805,136.9326,137.3909,128186.0
2019-05-02 11:30:00,173.83,174.15,173.53,173.84,164553.0,137.3593,137.6121,137.1222,137.3672,164553.0
2019-05-02 12:00:00,173.84,173.98,173.58,173.94,116188.0,137.3672,137.4778,137.1617,137.4462,116188.0
2019-05-02 12:30:00,173.96,173.97,173.44,173.48,70527.0,137.462,137.4699,137.0511,137.0827,70527.0
2019-05-02 13:00:00,173.5,173.69,173.12,173.26,76793.0,137.0985,137.2486,136.7982,136.9089,76793.0
2019-05-02 13:30:00,173.27,173.5,172.6,172.92,126281.0,136.9168,137.0985,136.3873,136.6402,126281.0
2019-05-02 14:00:00,172.93,172.93,172.56,172.65,106761.0,136.6481,136.6481,136.3557,136.4268,106761.0
2019-05-02 14:30:00,172.68,173.11,172.63,172.97,96087.0,136.4505,136.7903,136.411,136.6797,96087.0
2019-05-02 15:00:00,172.95,173.07,172.87,172.96,75221.0,136.6639,136.7587,136.6007,136.6718,75221.0
2019-05-02 15:30:00,172.98,173.03,172.57,172.8,325942.0,136.6876,136.7271,136.3636,136.5454,325942.0
2019-05-03 09:30:00,172.97,174.17,172.31,174.12,128338.0,136.6797,137.6279,136.1582,137.5884,128338.0
2019-05-03 10:00:00,174.17,174.3,173.12,173.58,144546.0,137.6279,137.7307,136.7982,137.1617,144546.0
2019-05-03 10:30:00,173.62,173.98,173.4,173.55,113270.0,137.1933,137.4778,137.0195,137.138,113270.0
2019-05-03 11:00:00,173.59,173.64,173.02,173.07,56162.0,137.1696,137.2091,136.7192,136.7587,56162.0
2019-05-03 11:30:00,173.05,173.27,172.8,173.19,62294.0,136.7429,136.9168,136.5454,136.8535,62294.0
2019-05-03 12:00:00,173.18,173.56,173.05,173.26,43886.0,136.8456,137.1459,136.7429,136.9089,43886.0
2019-05-03 12:30:00,173.27,173.71,173.12,173.49,43873.0,136.9168,137.2644,136.7982,137.0906,43873.0
2019-05-03 13:00:00,173.48,173.59,173.23,173.43,42796.0,137.0827,137.1696,136.8852,137.0432,42796.0
2019-05-03 13:30:00,173.45,173.62,173.28,173.6,72913.0,137.059,137.1933,136.9247,137.1775,72913.0
2019-05-03 14:00:00,173.54,173.78,173.35,173.73,166579.0,137.1301,137.3198,136.98,137.2803,166579.0
2019-05-03 14:30:00,173.73,174.0,173.46,173.5,64219.0,137.2803,137.4936,137.0669,137.0985,64219.0
2019-05-03 15:00:00,173.5,173.84,173.49,173.71,77727.0,137.0985,137.3672,137.0906,137.2644,77727.0
2019-05-03 15:30:00,173.66,173.98,173.26,173.93,401446.0,137.2249,137.4778,136.9089,137.4383,401446.0
2019-05-06 09:30:00,172.41,176.62,171.01,176.54,175689.0,136.2372,139.5639,135.1309,139.5007,175689.0
2019-05-06 10:00:00,176.51,176.85,176.0,176.46,65735.0,139.477,139.7457,139.074,139.4375,65735.0
2019-05-06 10:30:00,176.45,177.51,176.28,177.51,95062.0,139.4296,140.2672,139.2952,140.2672,95062.0
2019-05-06 11:00:00,177.5,178.2,177.49,177.95,86882.0,140.2593,140.8124,140.2514,140.6149,86882.0
2019-05-06 11:30:00,177.97,178.1,177.52,177.67,61404.0,140.6307,140.7334,140.2751,140.3936,61404.0
2019-05-06 12:00:00,177.67,178.09,177.39,177.93,47644.0,140.3936,140.7255,140.1724,140.5991,47644.0
2019-05-06 12:30:00,177.9,178.32,177.73,177.78,47316.0,140.5754,140.9072,140.441,140.4805,47316.0
2019-05-06 13:00:00,177.79,178.04,177.77,177.95,30264.0,140.4884,140.686,140.4726,140.6149,30264.0
2019-05-06 13:30:00,177.99,178.01,177.75,177.88,44310.0,140.6465,140.6623,140.4568,140.5596,44310.0
2019-05-06 14:00:00,177.9,177.99,177.34,177.72,65474.0,140.5754,140.6465,140.1328,140.4331,65474.0
2019-05-06 14:30:00,177.69,178.04,177.54,177.97,59190.0,140.4094,140.686,140.2909,140.6307,59190.0
2019-05-06 15:00:00,177.99,178.13,177.82,178.03,52173.0,140.6465,140.7571,140.5121,140.6781,52173.0
2019-05-06 15:30:00,178.01,178.45,177.92,178.14,248309.0,140.6623,141.01,140.5912,140.765,248309.0
2019-05-07 09:30:00,177.1,179.41,177.1,178.7,142362.0,139.9432,141.7685,139.9432,141.2075,142362.0
2019-05-07 10:00:00,178.67,179.75,178.18,179.75,84776.0,141.1838,142.0372,140.7966,142.0372,84776.0
2019-05-07 10:30:00,179.75,180.76,179.54,180.44,138103.0,142.0372,142.8353,141.8713,142.5824,138103.0
2019-05-07 11:00:00,180.39,180.96,179.83,179.83,187950.0,142.5429,142.9933,142.1004,142.1004,187950.0
2019-05-07 11:30:00,179.82,179.93,178.91,179.33,119908.0,142.0925,142.1794,141.3735,141.7053,119908.0
2019-05-07 12:00:00,179.31,180.16,179.17,179.91,68730.0,141.6895,142.3612,141.5789,142.1636,68730.0
2019-05-07 12:30:00,179.91,179.94,179.32,179.58,62627.0,142.1636,142.1873,141.6974,141.9029,62627.0
2019-05-07 13:00:00,179.56,179.62,179.09,179.29,117765.0,141.8871,141.9345,141.5157,141.6737,117765.0
2019-05-07 13:30:00,179.26,179.3,178.77,179.16,74218.0,141.65,141.6816,141.2628,141.571,74218.0
2019-05-07 14:00:00,179.11,179.11,177.72,177.79,139310.0,141.5315,141.5315,140.4331,140.4884,139310.0
2019-05-07 14:30:00,177.82,178.66,177.52,178.5,122721.0,140.5121,141.1759,140.2751,141.0495,122721.0
2019-05-07 15:00:00,178.47,178.77,178.12,178.5,88619.0,141.0258,141.2628,140.7492,141.0495,88619.0
2019-05-07 15:30:00,178.47,178.65,177.66,178.11,303578.0,141.0258,141.168,140.3857,140.7413,303578.0
2019-05-08 09:30:00,178.47,179.81,177.18,177.94,76024.0,141.0258,142.0846,140.0064,140.607,76024.0
2019-05-08 10:00:00,177.94,178.73,177.58,178.6,48158.0,140.607,141.2312,140.3225,141.1285,48158.0
2019-05-08 10:30:00,178.58,178.77,178.28,178.76,22240.0,141.1127,141.2628,140.8756,141.2549,22240.0
2019-05-08 11:00:00,178.79,179.02,178.51,178.53,55494.0,141.2786,141.4604,141.0574,141.0732,55494.0
2019-05-08 11:30:00,178.53,178.67,178.14,178.31,38857.0,141.0732,141.1838,140.765,140.8993,38857.0
2019-05-08 12:00:00,178.35,178.83,177.94,178.82,43771.0,140.9309,141.3102,140.607,141.3023,43771.0
2019-05-08 12:30:00,178.84,178.84,178.52,178.67,36001.0,141.3181,141.3181,141.0653,141.1838,36001.0
2019-05-08 13:00:00,178.71,178.78,178.48,178.74,19748.0,141.2154,141.2707,141.0337,141.2391,19748.0
2019-05-08 13:30:00,178.74,178.87,178.4,178.87,36168.0,141.2391,141.3418,140.9705,141.3418,36168.0
2019-05-08 14:00:00,178.87,179.42,178.8,179.25,55660.0,141.3418,141.7764,141.2865,141.6421,55660.0
2019-05-08 14:30:00,179.25,179.5,179.01,179.19,60898.0,141.6421,141.8397,141.4525,141.5947,60898.0
2019-05-08 15:00:00,179.19,179.51,179.09,179.36,58891.0,141.5947,141.8476,141.5157,141.729,58891.0
2019-05-08 15:30:00,179.34,179.35,177.96,178.21,239092.0,141.7132,141.7211,140.6228,140.8203,239092.0
2019-05-09 09:30:00,176.86,178.63,176.53,178.58,132401.0,139.7536,141.1522,139.4928,141.1127,132401.0
2019-05-09 10:00:00,178.48,178.62,177.78,177.92,66006.0,141.0337,141.1443,140.4805,140.5912,66006.0
2019-05-09 10:30:00,177.86,179.08,177.8,178.95,94806.0,140.5437,141.5078,140.4963,141.4051,94806.0
2019-05-09 11:00:00,178.9,179.47,178.6,178.88,78312.0,141.3655,141.816,141.1285,141.3497,78312.0
2019-05-09 11:30:00,178.87,179.57,178.82,179.29,45748.0,141.3418,141.895,141.3023,141.6737,45748.0
2019-05-09 12:00:00,179.26,179.98,179.18,179.8,61107.0,141.65,142.219,141.5868,142.0767,61107.0
2019-05-09 12:30:00,179.81,180.51,179.81,180.02,83964.0,142.0846,142.6378,142.0846,142.2506,83964.0
2019-05-09 13:00:00,180.07,180.38,179.78,179.81,71834.0,142.2901,142.535,142.0609,142.0846,71834.0
2019-05-09 13:30:00,179.81,180.39,179.81,180.16,71336.0,142.0846,142.5429,142.0846,142.3612,71336.0
2019-05-09 14:00:00,180.17,181.13,180.17,180.83,82442.0,142.3691,143.1277,142.3691,142.8906,82442.0
2019-05-09 14:30:00,180.83,180.83,180.35,180.36,46999.0,142.8906,142.8906,142.5113,142.5192,46999.0
2019-05-09 15:00:00,180.31,180.42,179.73,179.87,48183.0,142.4797,142.5666,142.0214,142.132,48183.0
2019-05-09 15:30:00,179.87,180.48,179.85,179.99,168723.0,142.132,142.6141,142.1162,142.2269,168723.0
2019-05-10 09:30:00,179.9,180.91,179.57,180.7,52876.0,142.1557,142.9538,141.895,142.7879,52876.0
2019-05-10 10:00:00,180.7,180.7,179.78,180.12,72526.0,142.7879,142.7879,142.0609,142.3296,72526.0
2019-05-10 10:30:00,180.11,180.19,179.38,179.74,93301.0,142.3217,142.3849,141.7448,142.0293,93301.0
2019-05-10 11:00:00,179.69,180.35,179.56,180.09,63449.0,141.9898,142.5113,141.8871,142.3059,63449.0
2019-05-10 11:30:00,180.06,180.13,179.67,180.0,82096.0,142.2822,142.3375,141.974,142.2348,82096.0
2019-05-10 12:00:00,180.05,180.49,179.96,180.49,28813.0,142.2743,142.622,142.2032,142.622,28813.0
2019-05-10 12:30:00,180.5,181.34,180.42,181.28,43533.0,142.6299,143.2936,142.5666,143.2462,43533.0
2019-05-10 13:00:00,181.29,181.51,180.89,181.35,59790.0,143.2541,143.428,142.938,143.3015,59790.0
2019-05-10 13:30:00,181.32,181.76,181.3,181.55,27008.0,143.2778,143.6255,143.262,143.4596,27008.0
2019-05-10 14:00:00,181.57,181.7,181.29,181.4,34474.0,143.4754,143.5781,143.2541,143.341,34474.0
2019-05-10 14:30:00,181.39,181.88,181.38,181.59,32298.0,143.3331,143.7203,143.3252,143.4912,32298.0
2019-05-10 15:00:00,181.61,182.44,181.59,182.28,92899.0,143.507,144.1628,143.4912,144.0364,92899.0
2019-05-10 15:30:00,182.29,183.03,182.2,183.03,281286.0,144.0443,144.629,143.9732,144.629,281286.0
2019-05-13 09:30:00,180.79,183.63,180.79,182.88,182185.0,142.859,145.1032,142.859,144.5105,182185.0
2019-05-13 10:00:00,182.71,183.25,182.31,183.14,88679.0,144.3762,144.8029,144.0601,144.716,88679.0
2019-05-13 10:30:00,183.16,183.31,182.37,182.58,119655.0,144.7318,144.8503,144.1075,144.2735,119655.0
2019-05-13 11:00:00,182.6,182.92,182.2,182.65,95540.0,144.2893,144.5421,143.9732,144.3288,95540.0
2019-05-13 11:30:00,182.62,182.99,182.2,182.74,61205.0,144.3051,144.5974,143.9732,144.3999,61205.0
2019-05-13 12:00:00,182.74,182.77,181.55,181.71,61067.0,144.3999,144.4236,143.4596,143.586,61067.0
2019-05-13 12:30:00,181.75,181.86,181.25,181.49,59503.0,143.6176,143.7045,143.2225,143.4121,59503.0
2019-05-13 13:00:00,181.42,181.5,181.05,181.26,43762.0,143.3568,143.4201,143.0645,143.2304,43762.0
2019-05-13 13:30:00,181.28,181.75,181.21,181.69,31433.0,143.2462,143.6176,143.1909,143.5702,31433.0
2019-05-13 14:00:00,181.65,182.07,181.4,181.82,40545.0,143.5386,143.8705,143.341,143.6729,40545.0
2019-05-13 14:30:00,181.86,182.42,181.76,182.21,41053.0,143.7045,144.147,143.6255,143.9811,41053.0
2019-05-13 15:00:00,182.23,182.65,182.03,182.07,88722.0,143.9969,144.3288,143.8389,143.8705,88722.0
2019-05-13 15:30:00,182.04,182.73,181.85,182.31,227746.0,143.8468,144.392,143.6966,144.0601,227746.0
2019-05-14 09:30:00,182.39,183.43,182.11,182.57,75845.0,144.1233,144.9451,143.9021,144.2656,75845.0
2019-05-14 10:00:00,182.48,183.26,182.35,183.07,40382.0,144.1944,144.8108,144.0917,144.6607,40382.0
2019-05-14 10:30:00,183.06,183.72,183.02,183.71,41139.0,144.6528,145.1743,144.6211,145.1664,41139.0
2019-05-14 11:00:00,183.74,183.96,183.41,183.73,38620.0,145.1901,145.3639,144.9293,145.1822,38620.0
2019-05-14 11:30:00,183.82,184.68,183.79,184.49,62677.0,145.2533,145.9329,145.2296,145.7827,62677.0
2019-05-14 12:00:00,184.48,184.61,184.16,184.25,63496.0,145.7748,145.8776,145.522,145.5931,63496.0
2019-05-14 12:30:00,184.24,184.24,183.86,183.96,38589.0,145.5852,145.5852,145.2849,145.3639,38589.0
2019-05-14 13:00:00,183.96,184.5,183.92,184.39,48031.0,145.3639,145.7906,145.3323,145.7037,48031.0
2019-05-14 13:30:00,184.41,184.64,184.35,184.35,27787.0,145.7195,145.9013,145.6721,145.6721,27787.0
2019-05-14 14:00:00,184.34,184.87,184.19,184.71,72344.0,145.6642,146.083,145.5457,145.9566,72344.0
2019-05-14 14:30:00,184.74,184.77,184.31,184.4,43197.0,145.9803,146.004,145.6405,145.7116,43197.0
2019-05-14 15:00:00,184.36,184.36,184.13,184.21,45725.0,145.68,145.68,145.4983,145.5615,45725.0
2019-05-14 15:30:00,184.17,184.17,183.21,183.28,203652.0,145.5299,145.5299,144.7713,144.8266,203652.0
2019-05-15 09:30:00,181.9,182.8,181.27,181.75,72553.0,143.7361,144.4473,143.2383,143.6176,72553.0
2019-05-15 10:00:00,181.69,182.76,181.26,182.34,51487.0,143.5702,144.4157,143.2304,144.0838,51487.0
2019-05-15 10:30:00,182.37,182.75,181.93,182.75,43578.0,144.1075,144.4078,143.7598,144.4078,43578.0
2019-05-15 11:00:00,182.74,183.28,182.43,183.13,50074.0,144.3999,144.8266,144.1549,144.7081,50074.0
2019-05-15 11:30:00,183.19,183.71,183.04,183.57,41294.0,144.7555,145.1664,144.6369,145.0558,41294.0
2019-05-15 12:00:00,183.53,183.58,182.78,182.89,30929.0,145.0241,145.0637,144.4315,144.5184,30929.0
2019-05-15 12:30:00,182.88,183.11,182.86,183.07,20690.0,144.5105,144.6923,144.4947,144.6607,20690.0
2019-05-15 13:00:00,183.08,183.13,182.82,182.9,16829.0,144.6686,144.7081,144.4631,144.5263,16829.0
2019-05-15 13:30:00,182.96,183.21,182.86,183.14,26600.0,144.5737,144.7713,144.4947,144.716,26600.0
2019-05-15 14:00:00,183.11,183.17,182.92,182.97,20561.0,144.6923,144.7397,144.5421,144.5816,20561.0
2019-05-15 14:30:00,182.96,183.15,182.58,182.58,40151.0,144.5737,144.7239,144.2735,144.2735,40151.0
2019-05-15 15:00:00,182.58,182.58,182.31,182.48,25289.0,144.2735,144.2735,144.0601,144.1944,25289.0
2019-05-15 15:30:00,182.52,182.63,181.77,181.77,133835.0,144.226,144.313,143.6334,143.6334,133835.0
2019-05-16 09:30:00,182.64,182.91,181.52,182.62,48409.0,144.3209,144.5342,143.4359,144.3051,48409.0
2019-05-16 10:00:00,182.67,182.83,182.33,182.74,34633.0,144.3446,144.471,144.0759,144.3999,34633.0
2019-05-16 10:30:00,182.69,183.13,182.26,183.1,41565.0,144.3604,144.7081,144.0206,144.6844,41565.0
2019-05-16 11:00:00,183.01,183.66,182.97,183.32,45819.0,144.6132,145.1269,144.5816,144.8582,45819.0
2019-05-16 11:30:00,183.39,183.66,183.12,183.17,23307.0,144.9135,145.1269,144.7002,144.7397,23307.0
2019-05-16 12:00:00,183.15,183.53,183.09,183.39,35814.0,144.7239,145.0241,144.6765,144.9135,35814.0
2019-05-16 12:30:00,183.34,183.35,182.66,182.94,30478.0,144.874,144.8819,144.3367,144.5579,30478.0
2019-05-16 13:00:00,182.91,183.33,182.9,183.2,22144.0,144.5342,144.8661,144.5263,144.7634,22144.0
2019-05-16 13:30:00,183.18,183.2,182.56,182.6,29183.0,144.7476,144.7634,144.2577,144.2893,29183.0
2019-05-16 14:00:00,182.56,183.11,182.53,183.06,42461.0,144.2577,144.6923,144.2339,144.6528,42461.0
2019-05-16 14:30:00,183.06,183.3,182.78,183.01,33149.0,144.6528,144.8424,144.4315,144.6132,33149.0
2019-05-16 15:00:00,182.99,183.07,182.53,182.59,56944.0,144.5974,144.6607,144.2339,144.2814,56944.0
2019-05-16 15:30:00,182.58,182.82,182.15,182.79,165924.0,144.2735,144.4631,143.9337,144.4394,165924.0
2019-05-17 09:30:00,182.19,184.29,182.19,183.24,117830.0,143.9653,145.6247,143.9653,144.795,117830.0
2019-05-17 10:00:00,183.16,183.65,182.96,183.09,43523.0,144.7318,145.119,144.5737,144.6765,43523.0
2019-05-17 10:30:00,183.08,183.9,182.95,183.84,33328.0,144.6686,145.3165,144.5658,145.2691,33328.0
2019-05-17 11:00:00,183.85,184.51,183.78,184.45,48140.0,145.277,145.7985,145.2217,145.7511,48140.0
2019-05-17 11:30:00,184.46,184.5,183.86,184.25,27929.0,145.759,145.7906,145.2849,145.5931,27929.0
2019-05-17 12:00:00,184.27,184.43,184.06,184.27,25391.0,145.6089,145.7353,145.4429,145.6089,25391.0
2019-05-17 12:30:00,184.23,184.73,184.11,184.53,28268.0,145.5773,145.9724,145.4825,145.8143,28268.0
2019-05-17 13:00:00,184.53,184.66,184.4,184.49,19161.0,145.8143,145.9171,145.7116,145.7827,19161.0
2019-05-17 13:30:00,184.49,184.74,184.33,184.7,19487.0,145.7827,145.9803,145.6563,145.9487,19487.0
2019-05-17 14:00:00,184.68,184.71,184.22,184.47,23517.0,145.9329,145.9566,145.5694,145.7669,23517.0
2019-05-17 14:30:00,184.44,184.68,184.31,184.48,27637.0,145.7432,145.9329,145.6405,145.7748,27637.0
2019-05-17 15:00:00,184.47,184.47,183.75,183.99,39984.0,145.7669,145.7669,145.198,145.3876,39984.0
2019-05-17 15:30:00,183.95,184.16,183.65,183.91,138045.0,145.356,145.522,145.119,145.3244,138045.0
2019-05-20 09:30:00,183.93,185.97,183.88,185.84,136753.0,145.3402,146.9522,145.3007,146.8495,136753.0
2019-05-20 10:00:00,185.79,185.91,184.92,185.48,97813.0,146.81,146.9048,146.1225,146.565,97813.0
2019-05-20 10:30:00,185.47,186.0,185.36,185.92,36669.0,146.5571,146.9759,146.4702,146.9127,36669.0
2019-05-20 11:00:00,185.88,185.95,185.24,185.37,55658.0,146.8811,146.9364,146.3754,146.4781,55658.0
2019-05-20 11:30:00,185.4,185.72,185.33,185.48,52708.0,146.5018,146.7547,146.4465,146.565,52708.0
2019-05-20 12:00:00,185.49,185.86,185.36,185.6,22997.0,146.5729,146.8653,146.4702,146.6598,22997.0
2019-05-20 12:30:00,185.67,185.79,185.37,185.68,30498.0,146.7152,146.81,146.4781,146.7231,30498.0
2019-05-20 13:00:00,185.64,185.67,185.35,185.55,23173.0,146.6915,146.7152,146.4623,146.6203,23173.0
2019-05-20 13:30:00,185.53,186.19,185.5,186.09,43617.0,146.6045,147.1261,146.5808,147.047,43617.0
2019-05-20 14:00:00,186.08,186.17,185.81,185.81,35773.0,147.0391,147.1103,146.8258,146.8258,35773.0
2019-05-20 14:30:00,185.8,185.89,185.1,185.23,49113.0,146.8179,146.889,146.2647,146.3675,49113.0
2019-05-20 15:00:00,185.23,185.27,185.02,185.18,65970.0,146.3675,146.3991,146.2015,146.328,65970.0
2019-05-20 15:30:00,185.17,185.87,185.1,185.58,138697.0,146.3201,146.8732,146.2647,146.644,138697.0
2019-05-21 09:30:00,186.33,187.47,186.17,186.17,68173.0,147.2367,148.1375,147.1103,147.1103,68173.0
2019-05-21 10:00:00,186.2,186.47,185.88,186.29,43240.0,147.134,147.3473,146.8811,147.2051,43240.0
2019-05-21 10:30:00,186.27,187.79,186.27,186.7,133368.0,147.1893,148.3904,147.1893,147.5291,133368.0
2019-05-21 11:00:00,186.67,186.89,186.28,186.77,58264.0,147.5053,147.6792,147.1972,147.5844,58264.0
2019-05-21 11:30:00,186.76,186.81,186.47,186.61,28718.0,147.5765,147.616,147.3473,147.4579,28718.0
2019-05-21 12:00:00,186.61,186.71,186.49,186.64,17438.0,147.4579,147.537,147.3631,147.4816,17438.0
2019-05-21 12:30:00,186.62,186.76,186.5,186.76,22611.0,147.4658,147.5765,147.371,147.5765,22611.0
2019-05-21 13:00:00,186.77,186.8,186.67,186.77,17544.0,147.5844,147.6081,147.5053,147.5844,17544.0
2019-05-21 13:30:00,186.75,186.85,186.43,186.82,24925.0,147.5686,147.6476,147.3157,147.6239,24925.0
2019-05-21 14:00:00,186.8,186.86,186.55,186.8,28342.0,147.6081,147.6555,147.4105,147.6081,28342.0
2019-05-21 14:30:00,186.77,187.13,186.76,186.98,28172.0,147.5844,147.8688,147.5765,147.7503,28172.0
2019-05-21 15:00:00,186.99,187.04,186.79,187.02,45139.0,147.7582,147.7977,147.6002,147.7819,45139.0
2019-05-21 15:30:00,187.02,187.06,186.4,186.56,127547.0,147.7819,147.8135,147.292,147.4184,127547.0
2019-05-22 09:30:00,186.23,186.6,185.6,186.53,40570.0,147.1577,147.45,146.6598,147.3947,40570.0
2019-05-22 10:00:00,186.51,187.14,186.15,186.91,37663.0,147.3789,147.8767,147.0944,147.695,37663.0
2019-05-22 10:30:00,186.91,186.94,186.04,186.07,25449.0,147.695,147.7187,147.0075,147.0312,25449.0
2019-05-22 11:00:00,186.07,186.26,185.62,186.26,31611.0,147.0312,147.1814,146.6756,147.1814,31611.0
2019-05-22 11:30:00,186.27,186.34,186.03,186.09,20700.0,147.1893,147.2446,146.9996,147.047,20700.0
2019-05-22 12:00:00,186.02,186.13,185.78,185.81,30578.0,146.9917,147.0786,146.8021,146.8258,30578.0
2019-05-22 12:30:00,185.85,185.85,185.27,185.29,27398.0,146.8574,146.8574,146.3991,146.4149,27398.0
2019-05-22 13:00:00,185.29,185.29,185.04,185.24,26686.0,146.4149,146.4149,146.2173,146.3754,26686.0
2019-05-22 13:30:00,185.26,185.74,185.22,185.7,17904.0,146.3912,146.7705,146.3596,146.7389,17904.0
2019-05-22 14:00:00,185.65,185.73,185.26,185.44,23122.0,146.6994,146.7626,146.3912,146.5334,23122.0
2019-05-22 14:30:00,185.48,185.63,185.4,185.63,19458.0,146.565,146.6835,146.5018,146.6835,19458.0
2019-05-22 15:00:00,185.63,185.85,185.48,185.7,27980.0,146.6835,146.8574,146.565,146.7389,27980.0
2019-05-22 15:30:00,185.7,185.89,185.43,185.88,103156.0,146.7389,146.889,146.5255,146.8811,103156.0
2019-05-23 09:30:00,185.0,187.49,184.92,185.97,101490.0,146.1857,148.1533,146.1225,146.9522,101490.0
2019-05-23 10:00:00,185.97,186.8,185.87,186.4,60128.0,146.9522,147.6081,146.8732,147.292,60128.0
2019-05-23 10:30:00,186.4,186.59,186.01,186.42,52536.0,147.292,147.4421,146.9838,147.3078,52536.0
2019-05-23 11:00:00,186.42,187.42,186.07,187.09,70553.0,147.3078,148.098,147.0312,147.8372,70553.0
2019-05-23 11:30:00,187.11,187.16,186.5,186.55,41522.0,147.853,147.8925,147.371,147.4105,41522.0
2019-05-23 12:00:00,186.54,186.69,185.79,185.79,35745.0,147.4026,147.5212,146.81,146.81,35745.0
2019-05-23 12:30:00,185.83,185.89,185.4,185.53,38318.0,146.8416,146.889,146.5018,146.6045,38318.0
2019-05-23 13:00:00,185.45,185.98,185.3,185.91,21762.0,146.5413,146.9601,146.4228,146.9048,21762.0
2019-05-23 13:30:00,185.91,186.31,185.86,186.27,32217.0,146.9048,147.2209,146.8653,147.1893,32217.0
2019-05-23 14:00:00,186.29,186.41,186.05,186.12,32689.0,147.2051,147.2999,147.0154,147.0707,32689.0
2019-05-23 14:30:00,186.04,186.08,185.56,185.77,29659.0,147.0075,147.0391,146.6282,146.7942,29659.0
2019-05-23 15:00:00,185.72,186.7,185.63,186.61,44719.0,146.7547,147.5291,146.6835,147.4579,44719.0
2019-05-23 15:30:00,186.62,186.95,186.44,186.71,196233.0,147.4658,147.7266,147.3236,147.537,196233.0
2019-05-24 09:30:00,187.67,188.26,185.55,185.77,111017.0,148.2955,148.7618,146.6203,146.7942,111017.0
2019-05-24 10:00:00,185.78,186.58,185.77,186.31,34033.0,146.8021,147.4342,146.7942,147.2209,34033.0
2019-05-24 10:30:00,186.26,186.89,186.19,186.19,17914.0,147.1814,147.6792,147.1261,147.1261,17914.0
2019-05-24 11:00:00,186.14,186.36,185.71,185.99,75039.0,147.0865,147.2604,146.7468,146.968,75039.0
2019-05-24 11:30:00,186.03,186.6,185.9,186.6,32242.0,146.9996,147.45,146.8969,147.45,32242.0
2019-05-24 12:00:00,186.6,187.17,186.57,187.13,17298.0,147.45,147.9004,147.4263,147.8688,17298.0
2019-05-24 12:30:00,187.12,187.39,187.06,187.31,13321.0,147.8609,148.0743,147.8135,148.0111,13321.0
2019-05-24 13:00:00,187.35,187.69,187.27,187.68,18650.0,148.0427,148.3113,147.9795,148.3034,18650.0
2019-05-24 13:30:00,187.68,187.95,187.65,187.76,27239.0,148.3034,148.5168,148.2797,148.3667,27239.0
2019-05-24 14:00:00,187.74,187.97,187.74,187.9,20040.0,148.3509,148.5326,148.3509,148.4773,20040.0
2019-05-24 14:30:00,187.87,187.93,187.78,187.89,15350.0,148.4536,148.501,148.3825,148.4694,15350.0
2019-05-24 15:00:00,187.89,188.04,187.69,187.83,32526.0,148.4694,148.5879,148.3113,148.422,32526.0
2019-05-24 15:30:00,187.84,188.02,187.64,187.92,111852.0,148.4299,148.5721,148.2718,148.4931,111852.0
2019-05-28 09:30:00,187.63,189.73,186.98,189.66,122718.0,148.2639,149.9233,147.7503,149.868,122718.0
2019-05-28 10:00:00,189.67,190.94,189.58,190.27,76427.0,149.8759,150.8795,149.8048,150.35,76427.0
2019-05-28 10:30:00,190.27,190.59,190.1,190.23,72455.0,150.35,150.6029,150.2157,150.3184,72455.0
2019-05-28 11:00:00,190.23,190.64,189.65,189.84,68206.0,150.3184,150.6424,149.8601,150.0103,68206.0
2019-05-28 11:30:00,189.78,189.81,189.45,189.59,37850.0,149.9628,149.9866,149.7021,149.8127,37850.0
2019-05-28 12:00:00,189.59,189.95,189.53,189.59,32511.0,149.8127,150.0972,149.7653,149.8127,32511.0
2019-05-28 12:30:00,189.59,189.59,188.65,188.66,41725.0,149.8127,149.8127,149.0699,149.0778,41725.0
2019-05-28 13:00:00,188.7,188.92,188.69,188.89,17952.0,149.1094,149.2833,149.1015,149.2596,17952.0
2019-05-28 13:30:00,188.89,188.96,188.66,188.86,14630.0,149.2596,149.3149,149.0778,149.2359,14630.0
2019-05-28 14:00:00,188.82,188.9,188.54,188.56,19474.0,149.2043,149.2675,148.983,148.9988,19474.0
2019-05-28 14:30:00,188.53,188.54,188.05,188.2,26010.0,148.9751,148.983,148.5958,148.7143,26010.0
2019-05-28 15:00:00,188.15,188.31,188.0,188.13,22766.0,148.6748,148.8013,148.5563,148.659,22766.0
2019-05-28 15:30:00,188.11,188.37,187.14,187.18,255435.0,148.6432,148.8487,147.8767,147.9083,255435.0
2019-05-29 09:30:00,187.32,188.87,187.32,188.62,174223.0,148.019,149.2438,148.019,149.0462,174223.0
2019-05-29 10:00:00,188.57,189.38,188.35,189.19,100532.0,149.0067,149.6468,148.8329,149.4966,100532.0
2019-05-29 10:30:00,189.19,189.35,188.87,189.07,85623.0,149.4966,149.6231,149.2438,149.4018,85623.0
2019-05-29 11:00:00,189.08,189.78,189.05,189.41,91554.0,149.4097,149.9628,149.386,149.6705,91554.0
2019-05-29 11:30:00,189.39,189.44,188.42,188.81,87911.0,149.6547,149.6942,148.8882,149.1964,87911.0
2019-05-29 12:00:00,188.74,189.18,188.73,189.11,61429.0,149.141,149.4887,149.1331,149.4334,61429.0
2019-05-29 12:30:00,189.11,189.36,188.86,189.06,51835.0,149.4334,149.631,149.2359,149.3939,51835.0
2019-05-29 13:00:00,189.07,189.64,189.04,189.48,44136.0,149.4018,149.8522,149.3781,149.7258,44136.0
2019-05-29 13:30:00,189.48,189.79,189.45,189.74,33959.0,149.7258,149.9708,149.7021,149.9312,33959.0
2019-05-29 14:00:00,189.77,190.08,189.61,190.04,112530.0,149.9549,150.1999,149.8285,150.1683,112530.0
2019-05-29 14:30:00,190.03,190.03,189.35,189.58,57076.0,150.1604,150.1604,149.6231,149.8048,57076.0
2019-05-29 15:00:00,189.6,189.6,189.17,189.47,81797.0,149.8206,149.8206,149.4808,149.7179,81797.0
2019-05-29 15:30:00,189.5,190.78,189.44,190.54,398520.0,149.7416,150.753,149.6942,150.5634,398520.0
2019-05-30 09:30:00,190.69,192.09,190.47,191.82,58794.0,150.6819,151.7882,150.5081,151.5748,58794.0
2019-05-30 10:00:00,191.77,193.27,191.6,192.87,40254.0,151.5353,152.7206,151.401,152.4045,40254.0
2019-05-30 10:30:00,192.8,192.8,191.86,191.95,67551.0,152.3492,152.3492,151.6065,151.6776,67551.0
2019-05-30 11:00:00,191.91,192.27,191.56,192.26,46607.0,151.646,151.9304,151.3694,151.9225,46607.0
2019-05-30 11:30:00,192.32,192.52,191.73,191.95,40648.0,151.9699,152.128,151.5037,151.6776,40648.0
2019-05-30 12:00:00,191.9,191.99,191.49,191.99,48494.0,151.6381,151.7092,151.3141,151.7092,48494.0
2019-05-30 12:30:00,191.97,192.35,191.9,192.33,43199.0,151.6934,151.9936,151.6381,151.9778,43199.0
2019-05-30 13:00:00,192.33,192.42,191.97,192.07,31256.0,151.9778,152.049,151.6934,151.7724,31256.0
2019-05-30 13:30:00,192.11,192.14,191.78,191.79,33284.0,151.804,151.8277,151.5432,151.5511,33284.0
2019-05-30 14:00:00,191.81,192.16,191.72,191.72,125268.0,151.5669,151.8435,151.4958,151.4958,125268.0
2019-05-30 14:30:00,191.69,191.81,191.31,191.69,34838.0,151.4721,151.5669,151.1718,151.4721,34838.0
2019-05-30 15:00:00,191.7,192.03,191.48,192.03,35115.0,151.48,151.7408,151.3062,151.7408,35115.0
2019-05-30 15:30:00,192.01,192.49,191.94,192.36,155561.0,151.725,152.1043,151.6697,152.0015,155561.0
2019-05-31 09:30:00,190.06,191.91,190.06,191.89,124431.0,150.1841,151.646,150.1841,151.6302,124431.0
2019-05-31 10:00:00,191.81,192.71,191.79,192.17,70325.0,151.5669,152.2781,151.5511,151.8514,70325.0
2019-05-31 10:30:00,192.17,192.17,191.33,191.39,120066.0,151.8514,151.8514,151.1876,151.2351,120066.0
2019-05-31 11:00:00,191.39,192.27,191.38,192.0,46120.0,151.2351,151.9304,151.2272,151.7171,46120.0
2019-05-31 11:30:00,191.98,191.98,190.97,191.22,101320.0,151.7013,151.7013,150.9032,151.1007,101320.0
2019-05-31 12:00:00,191.21,191.51,190.95,191.44,46314.0,151.0928,151.3299,150.8874,151.2746,46314.0
2019-05-31 12:30:00,191.44,191.78,191.34,191.71,46206.0,151.2746,151.5432,151.1956,151.4879,46206.0
2019-05-31 13:00:00,191.69,192.12,191.52,192.1,39782.0,151.4721,151.8119,151.3378,151.7961,39782.0
2019-05-31 13:30:00,192.09,192.14,191.77,191.83,51635.0,151.7882,151.8277,151.5353,151.5827,51635.0
2019-05-31 14:00:00,191.83,191.89,191.31,191.48,55481.0,151.5827,151.6302,151.1718,151.3062,55481.0
2019-05-31 14:30:00,191.45,192.13,191.29,192.0,68611.0,151.2825,151.8198,151.156,151.7171,68611.0
2019-05-31 15:00:00,191.98,192.12,191.68,191.7,81122.0,151.7013,151.8119,151.4642,151.48,81122.0
2019-05-31 15:30:00,191.68,192.32,191.54,192.12,268376.0,151.4642,151.9699,151.3536,151.8119,268376.0
2019-06-03 09:30:00,192.4,192.96,191.22,191.37,96124.0,152.0332,152.4757,151.1007,151.2193,96124.0
2019-06-03 10:00:00,191.3,193.06,191.23,192.95,62702.0,151.1639,152.5547,151.1086,152.4678,62702.0
2019-06-03 10:30:00,192.91,192.91,192.08,192.64,78966.0,152.4362,152.4362,151.7803,152.2228,78966.0
2019-06-03 11:00:00,192.65,193.12,192.37,192.77,107364.0,152.2307,152.6021,152.0094,152.3255,107364.0
2019-06-03 11:30:00,192.74,192.98,191.93,191.97,64532.0,152.3018,152.4915,151.6618,151.6934,64532.0
2019-06-03 12:00:00,191.94,192.0,191.32,191.36,62285.0,151.6697,151.7171,151.1797,151.2114,62285.0
2019-06-03 12:30:00,191.32,191.69,191.2,191.2,44530.0,151.1797,151.4721,151.0849,151.0849,44530.0
2019-06-03 13:00:00,191.22,192.48,190.97,192.03,142625.0,151.1007,152.0964,150.9032,151.7408,142625.0
2019-06-03 13:30:00,192.05,192.39,191.54,192.35,47130.0,151.7566,152.0253,151.3536,151.9936,47130.0
2019-06-03 14:00:00,192.34,192.66,192.26,192.4,43753.0,151.9857,152.2386,151.9225,152.0332,43753.0
2019-06-03 14:30:00,192.4,192.5,191.71,191.9,36842.0,152.0332,152.1122,151.4879,151.6381,36842.0
2019-06-03 15:00:00,191.93,192.19,191.44,191.82,54324.0,151.6618,151.8672,151.2746,151.5748,54324.0
2019-06-03 15:30:00,191.75,193.22,191.52,193.02,322109.0,151.5195,152.6811,151.3378,152.5231,322109.0
2019-06-04 09:30:00,194.38,194.66,192.5,194.1,96560.0,153.5977,153.819,152.1122,153.3765,96560.0
2019-06-04 10:00:00,194.02,195.68,193.74,195.23,75060.0,153.3133,154.625,153.092,154.2694,75060.0
2019-06-04 10:30:00,195.2,195.24,193.81,193.87,65074.0,154.2457,154.2773,153.1473,153.1947,65074.0
2019-06-04 11:00:00,193.81,194.37,193.74,194.15,37656.0,153.1473,153.5898,153.092,153.416,37656.0
2019-06-04 11:30:00,194.17,194.96,193.89,194.68,21506.0,153.4318,154.0561,153.2105,153.8348,21506.0
2019-06-04 12:00:00,194.69,194.69,194.46,194.64,26850.0,153.8427,153.8427,153.661,153.8032,26850.0
2019-06-04 12:30:00,194.67,194.82,194.37,194.68,17256.0,153.8269,153.9454,153.5898,153.8348,17256.0
2019-06-04 13:00:00,194.68,194.73,194.1,194.54,125807.0,153.8348,153.8743,153.3765,153.7242,125807.0
2019-06-04 13:30:00,194.49,194.85,194.49,194.65,16681.0,153.6847,153.9691,153.6847,153.8111,16681.0
2019-06-04 14:00:00,194.65,194.69,194.13,194.36,23662.0,153.8111,153.8427,153.4002,153.5819,23662.0
2019-06-04 14:30:00,194.39,194.52,194.23,194.38,25774.0,153.6056,153.7084,153.4792,153.5977,25774.0
2019-06-04 15:00:00,194.38,194.85,194.38,194.76,102815.0,153.5977,153.9691,153.5977,153.898,102815.0
2019-06-04 15:30:00,194.78,195.0,194.3,194.97,142176.0,153.9138,154.0877,153.5345,154.064,142176.0
2019-06-05 09:30:00,195.11,196.94,195.02,196.94,211777.0,154.1746,155.6206,154.1035,155.6206,211777.0
2019-06-05 10:00:00,196.93,197.2,196.5,196.51,62241.0,155.6127,155.8261,155.2729,155.2808,62241.0
2019-06-05 10:30:00,196.54,196.78,196.41,196.63,61170.0,155.3046,155.4942,155.2018,155.3757,61170.0
2019-06-05 11:00:00,196.7,196.96,196.44,196.9,48610.0,155.431,155.6364,155.2255,155.589,48610.0
2019-06-05 11:30:00,196.92,197.48,196.84,197.41,42542.0,155.6048,156.0473,155.5416,155.992,42542.0
2019-06-05 12:00:00,197.4,198.53,197.19,198.51,72243.0,155.9841,156.877,155.8182,156.8612,72243.0
2019-06-05 12:30:00,198.48,199.69,198.25,199.47,51497.0,156.8375,157.7937,156.6558,157.6198,51497.0
2019-06-05 13:00:00,199.54,199.78,199.3,199.55,44669.0,157.6751,157.8648,157.4855,157.683,44669.0
2019-06-05 13:30:00,199.53,199.68,199.41,199.53,73437.0,157.6672,157.7858,157.5724,157.6672,73437.0
2019-06-05 14:00:00,199.53,199.58,199.24,199.47,58686.0,157.6672,157.7067,157.4381,157.6198,58686.0
2019-06-05 14:30:00,199.45,199.59,199.19,199.2,48985.0,157.604,157.7146,157.3986,157.4065,48985.0
2019-06-05 15:00:00,199.19,199.27,198.85,199.11,93745.0,157.3986,157.4618,157.1299,157.3354,93745.0
2019-06-05 15:30:00,199.07,200.0,198.86,199.96,272677.0,157.3037,158.0386,157.1378,158.007,272677.0
2019-06-06 09:30:00,199.94,200.0,198.76,198.83,88227.0,157.9912,158.0386,157.0588,157.1141,88227.0
2019-06-06 10:00:00,198.83,199.63,198.82,198.97,42282.0,157.1141,157.7463,157.1062,157.2247,42282.0
2019-06-06 10:30:00,199.0,199.05,197.59,197.63,93761.0,157.2484,157.2879,156.1343,156.1659,93761.0
2019-06-06 11:00:00,197.65,198.31,197.04,198.28,62135.0,156.1817,156.7032,155.6997,156.6795,62135.0
2019-06-06 11:30:00,198.27,198.38,197.97,198.38,57682.0,156.6716,156.7585,156.4345,156.7585,57682.0
2019-06-06 12:00:00,198.41,199.01,198.36,198.72,24418.0,156.7822,157.2563,156.7427,157.0272,24418.0
2019-06-06 12:30:00,198.66,199.3,198.6,199.3,33458.0,156.9798,157.4855,156.9324,157.4855,33458.0
2019-06-06 13:00:00,199.36,199.84,199.33,199.82,33471.0,157.5329,157.9122,157.5092,157.8964,33471.0
2019-06-06 13:30:00,199.89,200.55,199.89,200.37,69099.0,157.9517,158.4732,157.9517,158.331,69099.0
2019-06-06 14:00:00,200.36,200.54,199.96,199.97,35339.0,158.3231,158.4653,158.007,158.0149,35339.0
2019-06-06 14:30:00,199.97,200.52,199.96,200.37,36317.0,158.0149,158.4495,158.007,158.331,36317.0
2019-06-06 15:00:00,200.41,201.09,200.31,201.02,67843.0,158.3626,158.8999,158.2836,158.8446,67843.0
2019-06-06 15:30:00,200.97,201.43,200.8,200.89,233773.0,158.8051,159.1686,158.6708,158.7419,233773.0
2019-06-07 09:30:00,199.71,201.49,199.71,201.48,77233.0,158.3951,159.8068,158.3951,159.7989,77233.0
2019-06-07 10:00:00,201.28,201.41,200.62,201.08,37811.0,159.6403,159.7434,159.1168,159.4817,37811.0
2019-06-07 10:30:00,201.04,201.47,200.95,201.42,46955.0,159.4499,159.791,159.3786,159.7513,46955.0
2019-06-07 11:00:00,201.36,202.89,201.24,202.5,71230.0,159.7037,160.9172,159.6086,160.6079,71230.0
2019-06-07 11:30:00,202.63,202.98,201.81,201.9,56097.0,160.711,160.9886,160.0606,160.132,56097.0
2019-06-07 12:00:00,201.93,202.28,201.88,202.2,97316.0,160.1558,160.4334,160.1162,160.37,97316.0
2019-06-07 12:30:00,202.2,202.5,202.05,202.14,20157.0,160.37,160.6079,160.251,160.3224,20157.0
2019-06-07 13:00:00,202.27,202.38,202.01,202.01,19099.0,160.4255,160.5127,160.2193,160.2193,19099.0
2019-06-07 13:30:00,202.1,202.15,201.75,201.91,20800.0,160.2906,160.3303,160.0131,160.14,20800.0
2019-06-07 14:00:00,201.91,202.1,201.76,201.97,44307.0,160.14,160.2906,160.021,160.1875,44307.0
2019-06-07 14:30:00,201.97,202.09,201.66,201.68,29979.0,160.1875,160.2827,159.9417,159.9575,29979.0
2019-06-07 15:00:00,201.72,202.15,201.72,202.14,29090.0,159.9893,160.3303,159.9893,160.3224,29090.0
2019-06-07 15:30:00,202.09,202.41,202.0,202.14,111619.0,160.2827,160.5365,160.2113,160.3224,111619.0
2019-06-10 09:30:00,203.26,204.56,202.69,202.98,82309.0,161.2107,162.2417,160.7586,160.9886,82309.0
2019-06-10 10:00:00,202.98,203.73,202.89,203.38,52519.0,160.9886,161.5834,160.9172,161.3058,52519.0
2019-06-10 10:30:00,203.45,204.07,203.42,204.03,34929.0,161.3614,161.8531,161.3376,161.8214,34929.0
2019-06-10 11:00:00,203.9,204.29,203.59,204.29,34437.0,161.7183,162.0276,161.4724,162.0276,34437.0
2019-06-10 11:30:00,204.41,204.52,204.13,204.29,24625.0,162.1228,162.21,161.9007,162.0276,24625.0
2019-06-10 12:00:00,204.35,204.35,203.61,203.77,52070.0,162.0752,162.0752,161.4883,161.6152,52070.0
2019-06-10 12:30:00,203.77,203.81,203.46,203.47,37585.0,161.6152,161.6469,161.3693,161.3772,37585.0
2019-06-10 13:00:00,203.51,203.68,203.37,203.55,45994.0,161.409,161.5438,161.2979,161.4407,45994.0
2019-06-10 13:30:00,203.56,203.7,203.36,203.38,77815.0,161.4486,161.5596,161.29,161.3058,77815.0
2019-06-10 14:00:00,203.38,203.86,203.21,203.8,55446.0,161.3058,161.6865,161.171,161.639,55446.0
2019-06-10 14:30:00,203.77,204.45,203.77,204.39,40167.0,161.6152,162.1545,161.6152,162.1069,40167.0
2019-06-10 15:00:00,204.35,204.4,203.59,203.6,70857.0,162.0752,162.1148,161.4724,161.4803,70857.0
2019-06-10 15:30:00,203.61,203.62,203.09,203.12,196939.0,161.4883,161.4962,161.0758,161.0996,196939.0
2019-06-11 09:30:00,203.75,204.3,201.71,202.26,127578.0,161.5993,162.0355,159.9813,160.4175,127578.0
2019-06-11 10:00:00,202.28,202.37,201.6,201.65,204093.0,160.4334,160.5048,159.8941,159.9337,204093.0
2019-06-11 10:30:00,201.63,201.73,200.42,200.73,124518.0,159.9179,159.9972,158.9582,159.2041,124518.0
2019-06-11 11:00:00,200.72,201.16,200.66,200.74,121941.0,159.1961,159.5451,159.1485,159.212,121941.0
2019-06-11 11:30:00,200.74,200.86,199.74,200.1,154673.0,159.212,159.3072,158.4189,158.7044,154673.0
2019-06-11 12:00:00,200.12,200.38,199.74,199.85,221296.0,158.7203,158.9265,158.4189,158.5061,221296.0
2019-06-11 12:30:00,199.85,200.52,199.3,199.31,68499.0,158.5061,159.0375,158.0699,158.0778,68499.0
2019-06-11 13:00:00,199.27,199.27,198.34,198.35,98280.0,158.0461,158.0461,157.3085,157.3164,98280.0
2019-06-11 13:30:00,198.35,198.58,197.5,198.29,148233.0,157.3164,157.4988,156.6423,157.2688,148233.0
2019-06-11 14:00:00,198.25,198.74,198.24,198.39,79132.0,157.2371,157.6257,157.2292,157.3481,79132.0
2019-06-11 14:30:00,198.37,198.38,197.91,198.0,101164.0,157.3323,157.3402,156.9674,157.0388,101164.0
2019-06-11 15:00:00,198.0,198.53,197.74,198.09,75093.0,157.0388,157.4592,156.8326,157.1102,75093.0
2019-06-11 15:30:00,198.09,199.04,197.95,198.75,354696.0,157.1102,157.8637,156.9992,157.6337,354696.0
2019-06-12 09:30:00,198.42,200.27,198.38,199.1,108532.0,157.3719,158.8392,157.3402,157.9113,108532.0
2019-06-12 10:00:00,199.11,199.85,199.11,199.22,57279.0,157.9192,158.5061,157.9192,158.0064,57279.0
2019-06-12 10:30:00,199.28,199.53,198.52,198.57,70544.0,158.054,158.2523,157.4513,157.4909,70544.0
2019-06-12 11:00:00,198.57,198.66,197.86,198.07,71026.0,157.4909,157.5623,156.9278,157.0943,71026.0
2019-06-12 11:30:00,197.96,198.17,197.81,197.85,25478.0,157.0071,157.1737,156.8881,156.9199,25478.0
2019-06-12 12:00:00,197.83,198.36,197.82,198.19,33040.0,156.904,157.3244,156.8961,157.1895,33040.0
2019-06-12 12:30:00,198.19,198.79,198.13,198.73,29559.0,157.1895,157.6654,157.1419,157.6178,29559.0
2019-06-12 13:00:00,198.77,198.88,198.53,198.66,26794.0,157.6495,157.7368,157.4592,157.5623,26794.0
2019-06-12 13:30:00,198.67,199.05,198.62,198.78,25974.0,157.5702,157.8716,157.5306,157.6575,25974.0
2019-06-12 14:00:00,198.79,199.03,198.59,198.87,29320.0,157.6654,157.8557,157.5068,157.7288,29320.0
2019-06-12 14:30:00,198.8,199.03,198.5,198.72,33669.0,157.6733,157.8557,157.4354,157.6099,33669.0
2019-06-12 15:00:00,198.68,199.25,198.68,199.22,35112.0,157.5782,158.0302,157.5782,158.0064,35112.0
2019-06-12 15:30:00,199.25,199.25,198.68,198.85,121747.0,158.0302,158.0302,157.5782,157.713,121747.0
2019-06-13 09:30:00,198.88,198.88,196.79,197.15,70800.0,157.7368,157.7368,156.0791,156.3647,70800.0
2019-06-13 10:00:00,197.08,197.85,197.08,197.44,37534.0,156.3092,156.9199,156.3092,156.5947,37534.0
2019-06-13 10:30:00,197.43,197.64,195.45,195.46,139526.0,156.5867,156.7533,155.0164,155.0243,139526.0
2019-06-13 11:00:00,195.43,195.71,194.64,195.29,149238.0,155.0005,155.2226,154.3739,154.8895,149238.0
2019-06-13 11:30:00,195.28,195.58,194.84,195.48,54963.0,154.8815,155.1195,154.5326,155.0402,54963.0
2019-06-13 12:00:00,195.44,195.75,194.77,194.8,28690.0,155.0084,155.2543,154.477,154.5008,28690.0
2019-06-13 12:30:00,194.81,195.31,194.55,195.04,66334.0,154.5088,154.9053,154.3025,154.6912,66334.0
2019-06-13 13:00:00,195.05,195.21,194.5,194.73,51983.0,154.6991,154.826,154.2629,154.4453,51983.0
2019-06-13 13:30:00,194.71,195.64,194.67,195.45,47672.0,154.4294,155.1671,154.3977,155.0164,47672.0
2019-06-13 14:00:00,195.43,195.84,195.14,195.34,57503.0,155.0005,155.3257,154.7705,154.9291,57503.0
2019-06-13 14:30:00,195.34,195.58,195.18,195.45,70339.0,154.9291,155.1195,154.8022,155.0164,70339.0
2019-06-13 15:00:00,195.45,195.96,195.29,195.91,78589.0,155.0164,155.4209,154.8895,155.3812,78589.0
2019-06-13 15:30:00,195.9,196.8,195.87,196.74,206766.0,155.3733,156.0871,155.3495,156.0395,206766.0
2019-06-14 09:30:00,197.35,197.81,196.57,197.49,43633.0,156.5233,156.8881,155.9047,156.6343,43633.0
2019-06-14 10:00:00,197.3,197.53,196.29,196.46,87779.0,156.4836,156.6661,155.6826,155.8174,87779.0
2019-06-14 10:30:00,196.5,196.6,196.16,196.47,31821.0,155.8491,155.9285,155.5795,155.8253,31821.0
2019-06-14 11:00:00,196.56,196.56,195.66,196.4,40682.0,155.8967,155.8967,155.1829,155.7698,40682.0
2019-06-14 11:30:00,196.39,196.8,196.34,196.62,31304.0,155.7619,156.0871,155.7222,155.9443,31304.0
2019-06-14 12:00:00,196.67,196.67,196.34,196.52,17764.0,155.984,155.984,155.7222,155.865,17764.0
2019-06-14 12:30:00,196.58,196.81,196.56,196.75,23743.0,155.9126,156.095,155.8967,156.0474,23743.0
2019-06-14 13:00:00,196.75,196.91,196.55,196.56,54688.0,156.0474,156.1743,155.8888,155.8967,54688.0
2019-06-14 13:30:00,196.56,196.67,196.45,196.59,51089.0,155.8967,155.984,155.8095,155.9205,51089.0
2019-06-14 14:00:00,196.62,196.96,196.5,196.9,24871.0,155.9443,156.214,155.8491,156.1664,24871.0
2019-06-14 14:30:00,196.89,196.98,196.7,196.81,34448.0,156.1585,156.2298,156.0078,156.095,34448.0
2019-06-14 15:00:00,196.79,197.18,196.71,196.96,62580.0,156.0791,156.3885,156.0157,156.214,62580.0
2019-06-14 15:30:00,196.98,197.32,196.94,197.11,111248.0,156.2298,156.4995,156.1981,156.3329,111248.0
2019-06-17 09:30:00,197.07,198.09,196.44,196.92,42107.0,156.3012,157.1102,155.8016,156.1823,42107.0
2019-06-17 10:00:00,196.92,197.19,196.6,196.89,54985.0,156.1823,156.3964,155.9285,156.1585,54985.0
2019-06-17 10:30:00,196.99,197.04,196.49,196.65,45764.0,156.2378,156.2774,155.8412,155.9681,45764.0
2019-06-17 11:00:00,196.61,196.87,196.47,196.84,40112.0,155.9364,156.1426,155.8253,156.1188,40112.0
2019-06-17 11:30:00,196.81,196.96,196.44,196.47,23236.0,156.095,156.214,155.8016,155.8253,23236.0
2019-06-17 12:00:00,196.48,196.6,196.15,196.17,22390.0,155.8333,155.9285,155.5715,155.5874,22390.0
2019-06-17 12:30:00,196.19,196.45,196.14,196.42,32048.0,155.6033,155.8095,155.5636,155.7857,32048.0
2019-06-17 13:00:00,196.4,196.44,196.02,196.14,24296.0,155.7698,155.8016,155.4684,155.5636,24296.0
2019-06-17 13:30:00,196.14,196.16,195.89,196.0,33588.0,155.5636,155.5795,155.3653,155.4526,33588.0
2019-06-17 14:00:00,196.03,196.05,195.71,195.71,26567.0,155.4764,155.4922,155.2226,155.2226,26567.0
2019-06-17 14:30:00,195.66,195.66,194.95,194.99,39363.0,155.1829,155.1829,154.6198,154.6515,39363.0
2019-06-17 15:00:00,194.99,195.26,194.96,194.99,41068.0,154.6515,154.8657,154.6277,154.6515,41068.0
2019-06-17 15:30:00,194.97,194.97,194.41,194.78,146348.0,154.6357,154.6357,154.1915,154.485,146348.0
2019-06-18 09:30:00,194.96,196.6,194.79,195.62,97243.0,154.6277,155.9285,154.4929,155.1512,97243.0
2019-06-18 10:00:00,195.56,196.6,195.56,196.07,44330.0,155.1036,155.9285,155.1036,155.5081,44330.0
2019-06-18 10:30:00,196.03,196.35,195.68,196.1,115748.0,155.4764,155.7302,155.1988,155.5319,115748.0
2019-06-18 11:00:00,196.09,196.2,195.53,195.98,81933.0,155.524,155.6112,155.0798,155.4367,81933.0
2019-06-18 11:30:00,196.0,196.4,195.81,196.3,76164.0,155.4526,155.7698,155.3019,155.6905,76164.0
2019-06-18 12:00:00,196.29,196.8,196.29,196.46,63406.0,155.6826,156.0871,155.6826,155.8174,63406.0
2019-06-18 12:30:00,196.49,196.84,196.33,196.56,28283.0,155.8412,156.1188,155.7143,155.8967,28283.0
2019-06-18 13:00:00,196.56,196.69,196.02,196.2,30742.0,155.8967,155.9998,155.4684,155.6112,30742.0
2019-06-18 13:30:00,196.22,196.39,196.18,196.25,16950.0,155.6271,155.7619,155.5953,155.6509,16950.0
2019-06-18 14:00:00,196.33,196.55,195.98,196.22,32823.0,155.7143,155.8888,155.4367,155.6271,32823.0
2019-06-18 14:30:00,196.23,196.33,196.03,196.2,29778.0,155.635,155.7143,155.4764,155.6112,29778.0
2019-06-18 15:00:00,196.19,196.34,195.97,195.98,32846.0,155.6033,155.7222,155.4288,155.4367,32846.0
2019-06-18 15:30:00,195.96,196.07,195.61,195.81,156586.0,155.4209,155.5081,155.1433,155.3019,156586.0
2019-06-19 09:30:00,195.81,196.97,195.3,196.51,89383.0,155.3019,156.2219,154.8974,155.8571,89383.0
2019-06-19 10:00:00,196.57,196.58,196.16,196.28,35315.0,155.9047,155.9126,155.5795,155.6747,35315.0
2019-06-19 10:30:00,196.27,196.53,196.12,196.32,51252.0,155.6667,155.8729,155.5478,155.7064,51252.0
2019-06-19 11:00:00,196.36,196.87,196.23,196.72,37286.0,155.7381,156.1426,155.635,156.0236,37286.0
2019-06-19 11:30:00,196.75,197.3,196.65,197.19,23854.0,156.0474,156.4836,155.9681,156.3964,23854.0
2019-06-19 12:00:00,197.15,197.34,196.98,197.34,27449.0,156.3647,156.5154,156.2298,156.5154,27449.0
2019-06-19 12:30:00,197.35,197.67,197.35,197.4,11591.0,156.5233,156.7771,156.5233,156.563,11591.0
2019-06-19 13:00:00,197.44,197.51,197.13,197.2,12337.0,156.5947,156.6502,156.3488,156.4043,12337.0
2019-06-19 13:30:00,197.25,197.46,196.89,197.03,21215.0,156.444,156.6105,156.1585,156.2695,21215.0
2019-06-19 14:00:00,197.03,197.47,196.65,196.96,58143.0,156.2695,156.6185,155.9681,156.214,58143.0
2019-06-19 14:30:00,196.97,197.4,196.86,196.88,28655.0,156.2219,156.563,156.1347,156.1505,28655.0
2019-06-19 15:00:00,196.98,197.54,196.95,197.49,35928.0,156.2298,156.674,156.206,156.6343,35928.0
2019-06-19 15:30:00,197.5,197.73,197.24,197.32,186420.0,156.6423,156.8247,156.4361,156.4995,186420.0
2019-06-20 09:30:00,198.4,199.98,198.01,198.36,68478.0,157.3561,158.6092,157.0468,157.3244,68478.0
2019-06-20 10:00:00,198.41,198.41,196.8,197.0,52974.0,157.364,157.364,156.0871,156.2457,52974.0
2019-06-20 10:30:00,197.09,197.13,196.6,196.65,37045.0,156.3171,156.3488,155.9285,155.9681,37045.0
2019-06-20 11:00:00,196.72,197.05,196.54,196.55,33051.0,156.0236,156.2854,155.8809,155.8888,33051.0
2019-06-20 11:30:00,196.56,197.46,196.56,197.4,52623.0,155.8967,156.6105,155.8967,156.563,52623.0
2019-06-20 12:00:00,197.33,197.42,196.61,196.7,35368.0,156.5074,156.5788,155.9364,156.0078,35368.0
2019-06-20 12:30:00,196.7,197.17,196.62,196.89,43749.0,156.0078,156.3805,155.9443,156.1585,43749.0
2019-06-20 13:00:00,196.87,197.74,196.81,197.48,38560.0,156.1426,156.8326,156.095,156.6264,38560.0
2019-06-20 13:30:00,197.5,197.71,197.35,197.71,31751.0,156.6423,156.8088,156.5233,156.8088,31751.0
2019-06-20 14:00:00,197.66,198.2,197.66,198.18,25943.0,156.7692,157.1975,156.7692,157.1816,25943.0
2019-06-20 14:30:00,198.18,198.24,197.79,198.14,47383.0,157.1816,157.2292,156.8723,157.1499,47383.0
2019-06-20 15:00:00,198.06,198.43,198.01,198.38,32573.0,157.0864,157.3799,157.0468,157.3402,32573.0
2019-06-20 15:30:00,198.36,199.19,198.25,198.78,180503.0,157.3244,157.9826,157.2371,157.6575,180503.0
2019-06-21 09:30:00,197.94,199.82,197.87,199.66,317899.0,156.9912,158.4823,156.9357,158.3554,317899.0
2019-06-21 10:00:00,199.7,200.49,199.58,200.0,49088.0,158.3871,159.0137,158.292,158.6251,49088.0
2019-06-21 10:30:00,199.96,200.25,199.65,200.11,25507.0,158.5934,158.8234,158.3475,158.7123,25507.0
2019-06-21 11:00:00,200.1,200.68,200.06,200.45,31763.0,158.7044,159.1644,158.6727,158.982,31763.0
2019-06-21 11:30:00,200.4,200.87,200.34,200.83,39346.0,158.9423,159.3151,158.8947,159.2834,39346.0
2019-06-21 12:00:00,200.81,200.94,200.52,200.83,44915.0,159.2675,159.3706,159.0375,159.2834,44915.0
2019-06-21 12:30:00,200.81,200.81,200.18,200.25,68895.0,159.2675,159.2675,158.7678,158.8234,68895.0
2019-06-21 13:00:00,200.28,200.39,200.01,200.09,33338.0,158.8472,158.9344,158.633,158.6965,33338.0
2019-06-21 13:30:00,200.09,200.13,199.92,200.07,37329.0,158.6965,158.7282,158.5616,158.6806,37329.0
2019-06-21 14:00:00,200.07,200.14,199.45,199.61,44777.0,158.6806,158.7361,158.1889,158.3158,44777.0
2019-06-21 14:30:00,199.62,199.92,199.22,199.34,42598.0,158.3237,158.5616,158.0064,158.1016,42598.0
2019-06-21 15:00:00,199.37,199.76,199.34,199.48,55128.0,158.1254,158.4347,158.1016,158.2127,55128.0
2019-06-21 15:30:00,199.51,199.76,197.22,197.41,444040.0,158.2364,158.4347,156.4202,156.5709,444040.0
2019-06-24 09:30:00,197.99,199.16,197.48,198.98,62196.0,157.0309,157.9589,156.6264,157.8161,62196.0
2019-06-24 10:00:00,198.99,199.05,197.92,198.09,30872.0,157.824,157.8716,156.9754,157.1102,30872.0
2019-06-24 10:30:00,198.16,198.7,197.94,198.2,33282.0,157.1657,157.594,156.9912,157.1975,33282.0
2019-06-24 11:00:00,198.24,198.65,198.02,198.31,24033.0,157.2292,157.5544,157.0547,157.2847,24033.0
2019-06-24 11:30:00,198.22,198.32,197.82,197.82,17991.0,157.2133,157.2926,156.8961,156.8961,17991.0
2019-06-24 12:00:00,197.78,198.15,197.78,197.99,18176.0,156.8643,157.1578,156.8643,157.0309,18176.0
2019-06-24 12:30:00,198.07,198.18,197.71,197.98,17329.0,157.0943,157.1816,156.8088,157.023,17329.0
2019-06-24 13:00:00,197.98,198.38,197.93,198.35,30015.0,157.023,157.3402,156.9833,157.3164,30015.0
2019-06-24 13:30:00,198.34,198.84,198.32,198.77,28029.0,157.3085,157.7051,157.2926,157.6495,28029.0
2019-06-24 14:00:00,198.76,198.8,198.45,198.48,24950.0,157.6416,157.6733,157.3957,157.4195,24950.0
2019-06-24 14:30:00,198.57,198.76,198.36,198.76,31081.0,157.4909,157.6416,157.3244,157.6416,31081.0
2019-06-24 15:00:00,198.76,198.96,198.52,198.8,38291.0,157.6416,157.8002,157.4513,157.6733,38291.0
2019-06-24 15:30:00,198.78,198.82,198.24,198.42,148147.0,157.6575,157.6892,157.2292,157.3719,148147.0
2019-06-25 09:30:00,198.91,199.06,197.36,197.94,55673.0,157.7606,157.8795,156.5312,156.9912,55673.0
2019-06-25 10:00:00,197.82,198.17,197.5,198.06,40967.0,156.8961,157.1737,156.6423,157.0864,40967.0
2019-06-25 10:30:00,198.06,198.25,197.87,198.01,34913.0,157.0864,157.2371,156.9357,157.0468,34913.0
2019-06-25 11:00:00,198.01,198.52,198.0,198.38,44164.0,157.0468,157.4513,157.0388,157.3402,44164.0
2019-06-25 11:30:00,198.39,198.57,198.24,198.57,25547.0,157.3481,157.4909,157.2292,157.4909,25547.0
2019-06-25 12:00:00,198.52,198.67,198.44,198.5,34370.0,157.4513,157.5702,157.3878,157.4354,34370.0
2019-06-25 12:30:00,198.51,198.81,198.34,198.69,29053.0,157.4433,157.6813,157.3085,157.5861,29053.0
2019-06-25 13:00:00,198.66,198.71,198.41,198.69,17555.0,157.5623,157.6019,157.364,157.5861,17555.0
2019-06-25 13:30:00,198.64,198.82,198.43,198.47,19727.0,157.5464,157.6892,157.3799,157.4116,19727.0
2019-06-25 14:00:00,198.5,198.67,197.92,198.0,42941.0,157.4354,157.5702,156.9754,157.0388,42941.0
2019-06-25 14:30:00,197.96,198.15,197.8,198.1,31115.0,157.0071,157.1578,156.8802,157.1181,31115.0
2019-06-25 15:00:00,198.05,198.9,197.97,198.83,36774.0,157.0785,157.7526,157.015,157.6971,36774.0
2019-06-25 15:30:00,198.79,199.11,197.67,198.21,233016.0,157.6654,157.9192,156.7771,157.2054,233016.0
2019-06-26 09:30:00,198.47,198.47,196.93,197.17,25201.0,157.4116,157.4116,156.1902,156.3805,25201.0
2019-06-26 10:00:00,197.17,197.17,195.6,195.67,54214.0,156.3805,156.3805,155.1353,155.1908,54214.0
2019-06-26 10:30:00,195.64,195.75,195.22,195.48,44815.0,155.1671,155.2543,154.8339,155.0402,44815.0
2019-06-26 11:00:00,195.52,195.67,194.35,194.67,37447.0,155.0719,155.1908,154.1439,154.3977,37447.0
2019-06-26 11:30:00,194.67,194.81,194.15,194.41,50255.0,154.3977,154.5088,153.9853,154.1915,50255.0
2019-06-26 12:00:00,194.44,194.58,194.06,194.06,33891.0,154.2153,154.3263,153.9139,153.9139,33891.0
2019-06-26 12:30:00,194.03,194.19,193.66,193.74,22320.0,153.8901,154.017,153.5967,153.6601,22320.0
2019-06-26 13:00:00,193.81,193.81,193.31,193.43,32383.0,153.7156,153.7156,153.3191,153.4142,32383.0
2019-06-26 13:30:00,193.43,193.63,193.2,193.27,24699.0,153.4142,153.5729,153.2318,153.2873,24699.0
2019-06-26 14:00:00,193.25,193.51,192.82,192.92,37693.0,153.2715,153.4777,152.9304,153.0098,37693.0
2019-06-26 14:30:00,192.92,192.95,192.21,192.5,55479.0,153.0098,153.0335,152.4466,152.6766,55479.0
2019-06-26 15:00:00,192.57,192.73,192.38,192.45,62364.0,152.7322,152.8591,152.5815,152.637,62364.0
2019-06-26 15:30:00,192.45,192.74,191.96,192.0,274330.0,152.637,152.867,152.2484,152.2801,274330.0
2019-06-27 09:30:00,192.8,194.87,192.53,194.56,65751.0,152.9146,154.5563,152.7004,154.3105,65751.0
2019-06-27 10:00:00,194.58,195.39,194.4,194.86,58983.0,154.3263,154.9688,154.1836,154.5484,58983.0
2019-06-27 10:30:00,194.92,195.24,194.16,194.38,47749.0,154.596,154.8498,153.9932,154.1677,47749.0
2019-06-27 11:00:00,194.31,194.31,193.66,193.83,70029.0,154.1122,154.1122,153.5967,153.7315,70029.0
2019-06-27 11:30:00,193.82,194.51,193.81,194.42,55379.0,153.7236,154.2708,153.7156,154.1994,55379.0
2019-06-27 12:00:00,194.42,194.68,194.39,194.48,32464.0,154.1994,154.4057,154.1756,154.247,32464.0
2019-06-27 12:30:00,194.44,194.67,194.32,194.34,37847.0,154.2153,154.3977,154.1201,154.136,37847.0
2019-06-27 13:00:00,194.31,194.82,194.08,194.79,51989.0,154.1122,154.5167,153.9298,154.4929,51989.0
2019-06-27 13:30:00,194.84,195.1,194.41,194.5,34146.0,154.5326,154.7388,154.1915,154.2629,34146.0
2019-06-27 14:00:00,194.58,194.62,193.96,194.04,20809.0,154.3263,154.3581,153.8346,153.8981,20809.0
2019-06-27 14:30:00,194.04,194.22,193.73,194.07,20068.0,153.8981,154.0408,153.6522,153.9218,20068.0
2019-06-27 15:00:00,194.04,194.12,193.86,193.9,24815.0,153.8981,153.9615,153.7553,153.787,24815.0
2019-06-27 15:30:00,193.86,194.18,193.81,193.87,145844.0,153.7553,154.0091,153.7156,153.7632,145844.0
2019-06-28 09:30:00,194.78,194.99,193.95,193.96,46749.0,154.485,154.6515,153.8267,153.8346,46749.0
2019-06-28 10:00:00,194.09,194.42,193.23,193.27,46210.0,153.9377,154.1994,153.2556,153.2873,46210.0
2019-06-28 10:30:00,193.21,193.57,193.2,193.45,39758.0,153.2398,153.5253,153.2318,153.4301,39758.0
2019-06-28 11:00:00,193.37,193.98,193.29,193.94,26330.0,153.3667,153.8505,153.3032,153.8187,26330.0
2019-06-28 11:30:00,193.91,194.33,193.67,194.12,20810.0,153.7949,154.1281,153.6046,153.9615,20810.0
2019-06-28 12:00:00,194.12,194.59,194.03,194.39,30102.0,153.9615,154.3343,153.8901,154.1756,30102.0
2019-06-28 12:30:00,194.38,194.38,193.67,193.7,26018.0,154.1677,154.1677,153.6046,153.6284,26018.0
2019-06-28 13:00:00,193.69,193.69,193.16,193.38,36423.0,153.6205,153.6205,153.2001,153.3746,36423.0
2019-06-28 13:30:00,193.38,193.46,193.05,193.2,26973.0,153.3746,153.438,153.1129,153.2318,26973.0
2019-06-28 14:00:00,193.21,193.69,193.14,193.6,40276.0,153.2398,153.6205,153.1842,153.5491,40276.0
2019-06-28 14:30:00,193.6,193.73,193.54,193.58,52682.0,153.5491,153.6522,153.5015,153.5332,52682.0
2019-06-28 15:00:00,193.56,193.62,193.46,193.54,27130.0,153.5174,153.5649,153.438,153.5015,27130.0
2019-06-28 15:30:00,193.51,194.43,193.33,194.1,260201.0,153.4777,154.2074,153.3349,153.9456,260201.0
2019-07-01 09:30:00,195.47,196.06,193.37,194.41,91788.0,155.0322,155.5002,153.3667,154.1915,91788.0
2019-07-01 10:00:00,194.5,195.15,194.4,194.77,57702.0,154.2629,154.7784,154.1836,154.477,57702.0
2019-07-01 10:30:00,194.74,195.32,194.74,194.99,41027.0,154.4532,154.9133,154.4532,154.6515,41027.0
2019-07-01 11:00:00,195.02,195.96,195.02,195.86,50816.0,154.6753,155.4209,154.6753,155.3415,50816.0
2019-07-01 11:30:00,195.82,196.48,195.79,196.44,29610.0,155.3098,155.8333,155.286,155.8016,29610.0
2019-07-01 12:00:00,196.42,196.61,196.26,196.42,25673.0,155.7857,155.9364,155.6588,155.7857,25673.0
2019-07-01 12:30:00,196.42,196.74,196.22,196.31,28447.0,155.7857,156.0395,155.6271,155.6984,28447.0
2019-07-01 13:00:00,196.29,196.85,196.22,196.75,54182.0,155.6826,156.1267,155.6271,156.0474,54182.0
2019-07-01 13:30:00,196.74,196.84,196.37,196.55,25649.0,156.0395,156.1188,155.746,155.8888,25649.0
2019-07-01 14:00:00,196.54,196.56,195.97,196.04,29846.0,155.8809,155.8967,155.4288,155.4843,29846.0
2019-07-01 14:30:00,195.98,195.98,195.44,195.59,21785.0,155.4367,155.4367,155.0084,155.1274,21785.0
2019-07-01 15:00:00,195.59,196.23,195.58,196.2,47196.0,155.1274,155.635,155.1195,155.6112,47196.0
2019-07-01 15:30:00,196.21,196.99,196.13,196.59,141259.0,155.6191,156.2378,155.5557,155.9205,141259.0
2019-07-02 09:30:00,196.3,196.76,195.36,196.13,135796.0,155.6905,156.0554,154.945,155.5557,135796.0
2019-07-02 10:00:00,196.09,196.53,195.89,196.09,56696.0,155.524,155.8729,155.3653,155.524,56696.0
2019-07-02 10:30:00,196.12,196.8,196.08,196.41,28006.0,155.5478,156.0871,155.516,155.7778,28006.0
2019-07-02 11:00:00,196.4,196.83,196.3,196.83,28668.0,155.7698,156.1109,155.6905,156.1109,28668.0
2019-07-02 11:30:00,196.8,197.75,196.79,197.69,23296.0,156.0871,156.8405,156.0791,156.793,23296.0
2019-07-02 12:00:00,197.69,198.26,197.66,197.93,51967.0,156.793,157.245,156.7692,156.9833,51967.0
2019-07-02 12:30:00,197.87,198.83,197.74,198.74,36815.0,156.9357,157.6971,156.8326,157.6257,36815.0
2019-07-02 13:00:00,198.8,199.41,198.69,199.29,18955.0,157.6733,158.1571,157.5861,158.062,18955.0
2019-07-02 13:30:00,199.27,199.55,199.08,199.19,27975.0,158.0461,158.2682,157.8954,157.9826,27975.0
2019-07-02 14:00:00,199.19,199.88,198.87,199.78,62248.0,157.9826,158.5299,157.7288,158.4506,62248.0
2019-07-02 14:30:00,199.78,200.36,199.5,199.63,54251.0,158.4506,158.9106,158.2285,158.3316,54251.0
2019-07-02 15:00:00,199.64,199.99,199.21,199.42,48941.0,158.3396,158.6171,157.9985,158.1651,48941.0
2019-07-02 15:30:00,199.4,199.77,199.35,199.74,104166.0,158.1492,158.4427,158.1095,158.4189,104166.0
2019-07-03 09:30:00,200.0,200.37,199.2,199.94,73541.0,158.6251,158.9185,157.9906,158.5775,73541.0
2019-07-03 10:00:00,199.91,200.4,199.79,200.06,53057.0,158.5537,158.9423,158.4585,158.6727,53057.0
2019-07-03 10:30:00,200.1,200.9,200.1,200.38,41024.0,158.7044,159.3389,158.7044,158.9265,41024.0
2019-07-03 11:00:00,200.41,200.9,200.36,200.9,25540.0,158.9503,159.3389,158.9106,159.3389,25540.0
2019-07-03 11:30:00,200.9,201.43,200.79,201.39,52340.0,159.3389,159.7593,159.2517,159.7275,52340.0
2019-07-03 12:00:00,201.35,201.44,200.94,201.06,39580.0,159.6958,159.7672,159.3706,159.4658,39580.0
2019-07-03 12:30:00,201.04,201.7,201.04,201.68,113732.0,159.4499,159.9734,159.4499,159.9575,113732.0
2019-07-05 09:30:00,201.87,201.99,200.59,201.0,82903.0,160.1082,160.2034,159.093,159.4182,82903.0
2019-07-05 10:00:00,200.98,201.7,200.85,201.54,41081.0,159.4023,159.9734,159.2992,159.8465,41081.0
2019-07-05 10:30:00,201.5,202.08,201.41,201.78,72041.0,159.8148,160.2748,159.7434,160.0368,72041.0
2019-07-05 11:00:00,201.81,201.81,201.38,201.64,23024.0,160.0606,160.0606,159.7196,159.9258,23024.0
2019-07-05 11:30:00,201.61,201.92,201.52,201.81,16227.0,159.902,160.1479,159.8306,160.0606,16227.0
2019-07-05 12:00:00,201.85,202.61,201.61,202.61,41901.0,160.0924,160.6951,159.902,160.6951,41901.0
2019-07-05 12:30:00,202.54,202.87,202.47,202.85,25828.0,160.6396,160.9014,160.5841,160.8855,25828.0
2019-07-05 13:00:00,202.83,202.91,202.64,202.85,13442.0,160.8696,160.9331,160.7189,160.8855,13442.0
2019-07-05 13:30:00,202.84,203.13,202.6,202.6,16177.0,160.8776,161.1076,160.6872,160.6872,16177.0
2019-07-05 14:00:00,202.64,202.96,202.36,202.92,17545.0,160.7189,160.9727,160.4969,160.941,17545.0
2019-07-05 14:30:00,202.98,203.25,202.97,203.19,12292.0,160.9886,161.2027,160.9807,161.1552,12292.0
2019-07-05 15:00:00,203.18,203.35,202.92,203.21,25928.0,161.1472,161.2821,160.941,161.171,25928.0
2019-07-05 15:30:00,203.2,203.29,202.15,202.82,150446.0,161.1631,161.2345,160.3303,160.8617,150446.0
2019-07-08 09:30:00,202.62,203.53,201.56,202.91,46515.0,160.7031,161.4248,159.8624,160.9331,46515.0
2019-07-08 10:00:00,202.9,203.19,202.6,202.83,21241.0,160.9251,161.1552,160.6872,160.8696,21241.0
2019-07-08 10:30:00,202.86,203.13,202.48,202.78,22210.0,160.8934,161.1076,160.592,160.83,22210.0
2019-07-08 11:00:00,202.91,202.97,202.49,202.69,21749.0,160.9331,160.9807,160.6,160.7586,21749.0
2019-07-08 11:30:00,202.7,202.81,201.71,201.78,31963.0,160.7665,160.8538,159.9813,160.0368,31963.0
2019-07-08 12:00:00,201.78,202.27,201.77,201.89,40031.0,160.0368,160.4255,160.0289,160.1241,40031.0
2019-07-08 12:30:00,201.89,202.08,201.22,201.23,20441.0,160.1241,160.2748,159.5927,159.6006,20441.0
2019-07-08 13:00:00,201.29,201.98,201.25,201.88,22079.0,159.6482,160.1955,159.6165,160.1162,22079.0
2019-07-08 13:30:00,201.87,201.97,201.61,201.8,12396.0,160.1082,160.1875,159.902,160.0527,12396.0
2019-07-08 14:00:00,201.8,202.11,201.59,202.0,17923.0,160.0527,160.2986,159.8862,160.2113,17923.0
2019-07-08 14:30:00,201.98,202.28,201.8,201.82,23837.0,160.1955,160.4334,160.0527,160.0686,23837.0
2019-07-08 15:00:00,201.88,202.24,201.87,202.15,29198.0,160.1162,160.4017,160.1082,160.3303,29198.0
2019-07-08 15:30:00,202.12,202.45,201.82,202.0,83546.0,160.3065,160.5682,160.0686,160.2113,83546.0
2019-07-09 09:30:00,201.35,201.99,200.47,201.96,46963.0,159.6958,160.2034,158.9979,160.1796,46963.0
2019-07-09 10:00:00,201.83,202.06,201.53,201.75,44610.0,160.0765,160.2589,159.8386,160.0131,44610.0
2019-07-09 10:30:00,201.82,202.1,201.61,202.02,62737.0,160.0686,160.2906,159.902,160.2272,62737.0
2019-07-09 11:00:00,201.96,202.12,201.84,201.95,63460.0,160.1796,160.3065,160.0844,160.1717,63460.0
2019-07-09 11:30:00,201.94,201.98,201.78,201.95,48339.0,160.1637,160.1955,160.0368,160.1717,48339.0
2019-07-09 12:00:00,201.96,202.02,201.78,201.92,23299.0,160.1796,160.2272,160.0368,160.1479,23299.0
2019-07-09 12:30:00,201.95,202.0,201.82,201.85,18094.0,160.1717,160.2113,160.0686,160.0924,18094.0
2019-07-09 13:00:00,201.87,202.01,201.8,201.97,20505.0,160.1082,160.2193,160.0527,160.1875,20505.0
2019-07-09 13:30:00,201.94,201.99,201.71,201.73,15585.0,160.1637,160.2034,159.9813,159.9972,15585.0
2019-07-09 14:00:00,201.72,202.05,201.63,201.97,20305.0,159.9893,160.251,159.9179,160.1875,20305.0
2019-07-09 14:30:00,202.0,202.0,201.85,201.94,22220.0,160.2113,160.2113,160.0924,160.1637,22220.0
2019-07-09 15:00:00,201.95,201.99,201.83,201.9,24452.0,160.1717,160.2034,160.0765,160.132,24452.0
2019-07-09 15:30:00,201.89,202.05,201.88,201.97,132271.0,160.1241,160.251,160.1162,160.1875,132271.0
2019-07-10 09:30:00,202.31,203.88,201.94,203.78,54272.0,160.4572,161.7024,160.1637,161.6231,54272.0
2019-07-10 10:00:00,203.87,204.36,203.64,203.73,44392.0,161.6945,162.0831,161.5121,161.5834,44392.0
2019-07-10 10:30:00,203.69,203.79,203.0,203.16,33675.0,161.5517,161.631,161.0045,161.1314,33675.0
2019-07-10 11:00:00,203.16,203.26,201.92,202.4,82741.0,161.1314,161.2107,160.1479,160.5286,82741.0
2019-07-10 11:30:00,202.44,202.68,202.36,202.48,37381.0,160.5603,160.7507,160.4969,160.592,37381.0
2019-07-10 12:00:00,202.5,202.62,202.28,202.43,28685.0,160.6079,160.7031,160.4334,160.5524,28685.0
2019-07-10 12:30:00,202.49,202.67,202.18,202.67,18612.0,160.6,160.7427,160.3541,160.7427,18612.0
2019-07-10 13:00:00,202.69,203.21,202.65,202.9,20746.0,160.7586,161.171,160.7269,160.9251,20746.0
2019-07-10 13:30:00,202.84,203.4,202.71,203.33,36111.0,160.8776,161.3217,160.7745,161.2662,36111.0
2019-07-10 14:00:00,203.31,203.43,202.86,202.96,19805.0,161.2503,161.3455,160.8934,160.9727,19805.0
2019-07-10 14:30:00,202.92,203.18,202.76,202.91,20742.0,160.941,161.1472,160.8141,160.9331,20742.0
2019-07-10 15:00:00,202.89,203.1,202.72,202.79,48576.0,160.9172,161.0838,160.7824,160.8379,48576.0
2019-07-10 15:30:00,202.81,203.36,202.77,203.16,117441.0,160.8538,161.29,160.822,161.1314,117441.0
2019-07-11 09:30:00,203.67,203.89,202.5,203.5,42796.0,161.5359,161.7103,160.6079,161.401,42796.0
2019-07-11 10:00:00,203.46,204.2,203.23,203.87,41228.0,161.3693,161.9562,161.1869,161.6945,41228.0
2019-07-11 10:30:00,203.88,204.29,203.71,204.19,64757.0,161.7024,162.0276,161.5676,161.9483,64757.0
2019-07-11 11:00:00,204.17,204.26,203.53,204.21,78999.0,161.9324,162.0038,161.4248,161.9641,78999.0
2019-07-11 11:30:00,204.21,204.84,204.21,204.76,63459.0,161.9641,162.4638,161.9641,162.4004,63459.0
2019-07-11 12:00:00,204.75,204.8,204.18,204.23,52376.0,162.3924,162.4321,161.9403,161.98,52376.0
2019-07-11 12:30:00,204.21,204.58,204.16,204.48,39572.0,161.9641,162.2576,161.9245,162.1783,39572.0
2019-07-11 13:00:00,204.54,204.68,204.43,204.53,45598.0,162.2259,162.3369,162.1386,162.2179,45598.0
2019-07-11 13:30:00,204.59,204.75,204.48,204.54,15852.0,162.2655,162.3924,162.1783,162.2259,15852.0
2019-07-11 14:00:00,204.53,205.2,204.53,205.12,46307.0,162.2179,162.7493,162.2179,162.6859,46307.0
2019-07-11 14:30:00,205.16,205.64,205.0,205.64,75833.0,162.7176,163.0983,162.5907,163.0983,75833.0
2019-07-11 15:00:00,205.55,205.78,205.55,205.65,34492.0,163.0269,163.2093,163.0269,163.1062,34492.0
2019-07-11 15:30:00,205.63,206.48,205.63,206.41,187090.0,163.0904,163.7645,163.0904,163.709,187090.0
2019-07-12 09:30:00,207.01,207.36,205.13,205.42,110221.0,164.1849,164.4625,162.6938,162.9238,110221.0
2019-07-12 10:00:00,205.7,206.09,205.48,205.9,61795.0,163.1459,163.4552,162.9714,163.3045,61795.0
2019-07-12 10:30:00,205.91,206.57,205.41,206.22,70875.0,163.3125,163.8359,162.9159,163.5583,70875.0
2019-07-12 11:00:00,206.27,207.03,206.22,207.03,30792.0,163.598,164.2008,163.5583,164.2008,30792.0
2019-07-12 11:30:00,207.07,207.46,206.93,207.39,26547.0,164.2325,164.5418,164.1214,164.4863,26547.0
2019-07-12 12:00:00,207.41,207.84,207.33,207.54,28727.0,164.5021,164.8432,164.4387,164.6052,28727.0
2019-07-12 12:30:00,207.54,207.66,206.85,207.13,34974.0,164.6052,164.7004,164.058,164.2801,34974.0
2019-07-12 13:00:00,207.18,207.18,206.53,206.54,22780.0,164.3197,164.3197,163.8042,163.8121,22780.0
2019-07-12 13:30:00,206.52,206.78,206.19,206.71,66463.0,163.7963,164.0025,163.5345,163.947,66463.0
2019-07-12 14:00:00,206.71,206.79,206.46,206.57,55794.0,163.947,164.0104,163.7487,163.8359,55794.0
2019-07-12 14:30:00,206.62,206.78,206.41,206.51,67521.0,163.8756,164.0025,163.709,163.7883,67521.0
2019-07-12 15:00:00,206.53,206.78,206.45,206.61,59795.0,163.8042,164.0025,163.7407,163.8676,59795.0
2019-07-12 15:30:00,206.59,207.74,206.43,207.48,224606.0,163.8518,164.7639,163.7249,164.5577,224606.0
2019-07-15 09:30:00,207.51,207.51,205.07,206.95,45093.0,164.5815,164.5815,162.6462,164.1373,45093.0
2019-07-15 10:00:00,206.96,207.01,206.34,206.54,39035.0,164.1452,164.1849,163.6535,163.8121,39035.0
2019-07-15 10:30:00,206.48,206.55,205.03,205.65,62776.0,163.7645,163.8201,162.6145,163.1062,62776.0
2019-07-15 11:00:00,205.64,205.94,205.47,205.91,40167.0,163.0983,163.3362,162.9635,163.3125,40167.0
2019-07-15 11:30:00,205.92,205.93,205.44,205.72,29214.0,163.3204,163.3283,162.9397,163.1618,29214.0
2019-07-15 12:00:00,205.71,206.07,205.69,205.88,38422.0,163.1538,163.4394,163.138,163.2887,38422.0
2019-07-15 12:30:00,205.96,206.09,205.78,205.9,23905.0,163.3521,163.4552,163.2093,163.3045,23905.0
2019-07-15 13:00:00,205.9,205.96,205.7,205.8,22702.0,163.3045,163.3521,163.1459,163.2252,22702.0
2019-07-15 13:30:00,205.81,206.07,205.71,206.03,29240.0,163.2331,163.4394,163.1538,163.4076,29240.0
2019-07-15 14:00:00,206.02,206.55,205.93,206.39,22183.0,163.3997,163.8201,163.3283,163.6932,22183.0
2019-07-15 14:30:00,206.43,206.45,205.92,206.11,23638.0,163.7249,163.7407,163.3204,163.4711,23638.0
2019-07-15 15:00:00,206.11,206.25,205.69,205.84,29944.0,163.4711,163.5821,163.138,163.2569,29944.0
2019-07-15 15:30:00,205.86,206.17,205.85,206.02,119384.0,163.2728,163.5187,163.2649,163.3997,119384.0
2019-07-16 09:30:00,206.67,207.18,205.35,205.56,46203.0,163.9152,164.3197,162.8683,163.0349,46203.0
2019-07-16 10:00:00,205.52,205.78,205.2,205.25,41817.0,163.0031,163.2093,162.7493,162.789,41817.0
2019-07-16 10:30:00,205.3,205.85,205.29,205.81,34411.0,162.8286,163.2649,162.8207,163.2331,34411.0
2019-07-16 11:00:00,205.8,206.03,205.2,205.2,24003.0,163.2252,163.4076,162.7493,162.7493,24003.0
2019-07-16 11:30:00,205.17,205.34,204.41,204.61,59413.0,162.7255,162.8604,162.1228,162.2814,59413.0
2019-07-16 12:00:00,204.67,204.69,204.15,204.45,52511.0,162.329,162.3448,161.9166,162.1545,52511.0
2019-07-16 12:30:00,204.5,204.59,204.11,204.33,57348.0,162.1941,162.2655,161.8848,162.0593,57348.0
2019-07-16 13:00:00,204.32,204.52,204.1,204.31,51202.0,162.0514,162.21,161.8769,162.0435,51202.0
2019-07-16 13:30:00,204.3,204.31,204.01,204.06,32835.0,162.0355,162.0435,161.8055,161.8452,32835.0
2019-07-16 14:00:00,204.02,204.11,203.75,203.95,66300.0,161.8134,161.8848,161.5993,161.7579,66300.0
2019-07-16 14:30:00,204.0,204.14,203.79,203.79,33064.0,161.7976,161.9086,161.631,161.631,33064.0
2019-07-16 15:00:00,203.8,203.99,203.59,203.74,70068.0,161.639,161.7897,161.4724,161.5914,70068.0
2019-07-16 15:30:00,203.77,203.91,203.3,203.48,188898.0,161.6152,161.7262,161.2424,161.3852,188898.0
2019-07-17 09:30:00,203.46,204.73,203.41,204.2,32020.0,161.3693,162.3766,161.3296,161.9562,32020.0
2019-07-17 10:00:00,204.2,204.5,203.57,203.63,37313.0,161.9562,162.1941,161.4565,161.5041,37313.0
2019-07-17 10:30:00,203.6,204.0,203.43,203.71,41928.0,161.4803,161.7976,161.3455,161.5676,41928.0
2019-07-17 11:00:00,203.73,204.2,203.61,203.9,44956.0,161.5834,161.9562,161.4883,161.7183,44956.0
2019-07-17 11:30:00,203.98,204.53,203.96,204.36,34944.0,161.7817,162.2179,161.7659,162.0831,34944.0
2019-07-17 12:00:00,204.36,204.72,204.1,204.58,45496.0,162.0831,162.3686,161.8769,162.2576,45496.0
2019-07-17 12:30:00,204.57,204.79,204.52,204.61,27756.0,162.2497,162.4242,162.21,162.2814,27756.0
2019-07-17 13:00:00,204.58,204.72,204.4,204.54,21284.0,162.2576,162.3686,162.1148,162.2259,21284.0
2019-07-17 13:30:00,204.58,204.99,204.52,204.97,26882.0,162.2576,162.5828,162.21,162.5669,26882.0
2019-07-17 14:00:00,204.96,205.0,204.21,204.21,29479.0,162.559,162.5907,161.9641,161.9641,29479.0
2019-07-17 14:30:00,204.29,204.4,203.92,203.97,33022.0,162.0276,162.1148,161.7341,161.7738,33022.0
2019-07-17 15:00:00,203.98,204.19,203.7,203.83,34086.0,161.7817,161.9483,161.5596,161.6628,34086.0
2019-07-17 15:30:00,203.79,204.67,203.77,204.09,121182.0,161.631,162.329,161.6152,161.869,121182.0
2019-07-18 09:30:00,203.95,204.62,203.39,204.2,27289.0,161.7579,162.2893,161.3138,161.9562,27289.0
2019-07-18 10:00:00,204.19,205.26,204.19,205.2,13867.0,161.9483,162.7969,161.9483,162.7493,13867.0
2019-07-18 10:30:00,205.15,205.51,205.12,205.29,26359.0,162.7097,162.9952,162.6859,162.8207,26359.0
2019-07-18 11:00:00,205.26,205.97,205.25,205.95,40688.0,162.7969,163.36,162.789,163.3442,40688.0
2019-07-18 11:30:00,205.97,205.97,205.42,205.94,34160.0,163.36,163.36,162.9238,163.3362,34160.0
2019-07-18 12:00:00,205.94,206.31,205.84,206.09,15878.0,163.3362,163.6297,163.2569,163.4552,15878.0
2019-07-18 12:30:00,206.15,206.28,205.99,206.13,13882.0,163.5028,163.6059,163.3759,163.4869,13882.0
2019-07-18 13:00:00,206.09,206.56,205.96,205.96,26319.0,163.4552,163.828,163.3521,163.3521,26319.0
2019-07-18 13:30:00,206.01,206.17,205.63,205.82,22048.0,163.3918,163.5187,163.0904,163.2411,22048.0
2019-07-18 14:00:00,205.89,206.2,205.89,206.04,18196.0,163.2966,163.5425,163.2966,163.4156,18196.0
2019-07-18 14:30:00,206.01,206.22,205.87,206.21,22714.0,163.3918,163.5583,163.2807,163.5504,22714.0
2019-07-18 15:00:00,206.22,206.31,205.86,205.99,27483.0,163.5583,163.6297,163.2728,163.3759,27483.0
2019-07-18 15:30:00,205.98,206.29,205.76,206.26,111070.0,163.368,163.6138,163.1935,163.59,111070.0
2019-07-19 09:30:00,206.46,206.77,205.17,206.71,64732.0,163.7487,163.9945,162.7255,163.947,64732.0
2019-07-19 10:00:00,206.98,206.98,205.32,206.03,43640.0,164.1611,164.1611,162.8445,163.4076,43640.0
2019-07-19 10:30:00,206.09,206.74,206.02,206.68,17086.0,163.4552,163.9707,163.3997,163.9232,17086.0
2019-07-19 11:00:00,206.72,206.92,206.52,206.79,20659.0,163.9549,164.1135,163.7963,164.0104,20659.0
2019-07-19 11:30:00,206.91,207.29,206.67,206.79,23459.0,164.1056,164.407,163.9152,164.0104,23459.0
2019-07-19 12:00:00,206.77,207.37,206.77,207.35,10569.0,163.9945,164.4704,163.9945,164.4546,10569.0
2019-07-19 12:30:00,207.38,207.4,207.05,207.11,11980.0,164.4783,164.4942,164.2166,164.2642,11980.0
2019-07-19 13:00:00,207.16,207.2,206.58,206.73,9400.0,164.3039,164.3356,163.8438,163.9628,9400.0
2019-07-19 13:30:00,206.65,206.7,205.71,206.21,24750.0,163.8994,163.939,163.1538,163.5504,24750.0
2019-07-19 14:00:00,206.27,206.41,205.91,206.18,17804.0,163.598,163.709,163.3125,163.5266,17804.0
2019-07-19 14:30:00,206.25,206.33,205.97,206.23,14714.0,163.5821,163.6456,163.36,163.5663,14714.0
2019-07-19 15:00:00,206.22,206.23,205.13,205.36,29985.0,163.5583,163.5663,162.6938,162.8762,29985.0
2019-07-19 15:30:00,205.41,205.56,204.75,204.85,147216.0,162.9159,163.0349,162.3924,162.4717,147216.0
2019-07-22 09:30:00,205.62,205.62,204.6,204.94,37915.0,163.0824,163.0824,162.2735,162.5431,37915.0
2019-07-22 10:00:00,205.01,205.16,204.65,205.04,46140.0,162.5986,162.7176,162.3131,162.6224,46140.0
2019-07-22 10:30:00,205.06,205.09,204.05,204.65,30326.0,162.6383,162.6621,161.8372,162.3131,30326.0
2019-07-22 11:00:00,204.52,204.96,204.01,204.3,38563.0,162.21,162.559,161.8055,162.0355,38563.0
2019-07-22 11:30:00,204.55,205.03,204.46,205.0,13258.0,162.2338,162.6145,162.1624,162.5907,13258.0
2019-07-22 12:00:00,205.05,205.53,205.05,205.51,17068.0,162.6304,163.0111,162.6304,162.9952,17068.0
2019-07-22 12:30:00,205.5,205.84,205.43,205.83,16749.0,162.9873,163.2569,162.9318,163.249,16749.0
2019-07-22 13:00:00,205.92,206.2,205.75,206.08,16684.0,163.3204,163.5425,163.1856,163.4473,16684.0
2019-07-22 13:30:00,206.04,206.6,206.04,206.49,20884.0,163.4156,163.8597,163.4156,163.7725,20884.0
2019-07-22 14:00:00,206.55,206.66,206.32,206.57,20794.0,163.8201,163.9073,163.6376,163.8359,20794.0
2019-07-22 14:30:00,206.58,206.64,206.42,206.53,19567.0,163.8438,163.8914,163.7169,163.8042,19567.0
2019-07-22 15:00:00,206.56,206.72,206.13,206.27,76842.0,163.828,163.9549,163.4869,163.598,76842.0
2019-07-22 15:30:00,206.27,206.28,205.72,206.13,91724.0,163.598,163.6059,163.1618,163.4869,91724.0
2019-07-23 09:30:00,204.79,205.69,203.93,204.27,71871.0,162.4242,163.138,161.7421,162.0117,71871.0
2019-07-23 10:00:00,204.34,205.19,204.31,205.15,47735.0,162.0672,162.7414,162.0435,162.7097,47735.0
2019-07-23 10:30:00,205.15,205.41,204.88,205.15,53432.0,162.7097,162.9159,162.4955,162.7097,53432.0
2019-07-23 11:00:00,205.15,205.19,204.84,204.95,39611.0,162.7097,162.7414,162.4638,162.5511,39611.0
2019-07-23 11:30:00,204.94,205.08,204.51,204.61,15441.0,162.5431,162.6542,162.2021,162.2814,15441.0
2019-07-23 12:00:00,204.64,204.84,204.48,204.56,27420.0,162.3052,162.4638,162.1783,162.2417,27420.0
2019-07-23 12:30:00,204.53,204.8,204.5,204.7,26128.0,162.2179,162.4321,162.1941,162.3528,26128.0
2019-07-23 13:00:00,204.73,205.1,204.6,204.94,33160.0,162.3766,162.67,162.2735,162.5431,33160.0
2019-07-23 13:30:00,204.92,205.21,204.87,205.21,59735.0,162.5273,162.7573,162.4876,162.7573,59735.0
2019-07-23 14:00:00,205.23,205.3,205.1,205.16,32585.0,162.7731,162.8286,162.67,162.7176,32585.0
2019-07-23 14:30:00,205.2,205.62,204.88,205.31,63650.0,162.7493,163.0824,162.4955,162.8366,63650.0
2019-07-23 15:00:00,205.31,205.69,205.28,205.63,43527.0,162.8366,163.138,162.8128,163.0904,43527.0
2019-07-23 15:30:00,205.67,205.78,205.07,205.34,120272.0,163.1221,163.2093,162.6462,162.8604,120272.0
2019-07-24 09:30:00,206.02,206.65,199.5,199.64,151446.0,163.3997,163.8994,158.2285,158.3396,151446.0
2019-07-24 10:00:00,199.54,200.65,198.98,199.09,119183.0,158.2602,159.1406,157.8161,157.9033,119183.0
2019-07-24 10:30:00,199.03,199.86,198.52,198.65,98063.0,157.8557,158.514,157.4513,157.5544,98063.0
2019-07-24 11:00:00,198.65,199.14,198.21,198.97,87716.0,157.5544,157.943,157.2054,157.8082,87716.0
2019-07-24 11:30:00,198.97,199.4,198.78,199.35,60752.0,157.8082,158.1492,157.6575,158.1095,60752.0
2019-07-24 12:00:00,199.37,200.0,199.34,199.35,40052.0,158.1254,158.6251,158.1016,158.1095,40052.0
2019-07-24 12:30:00,199.42,200.62,199.39,200.53,89867.0,158.1651,159.1168,158.1413,159.0454,89867.0
2019-07-24 13:00:00,200.51,200.99,200.46,200.8,55993.0,159.0296,159.4103,158.9899,159.2596,55993.0
2019-07-24 13:30:00,200.78,200.98,200.68,200.86,55515.0,159.2437,159.4023,159.1644,159.3072,55515.0
2019-07-24 14:00:00,200.86,201.0,200.22,200.47,80699.0,159.3072,159.4182,158.7996,158.9979,80699.0
2019-07-24 14:30:00,200.41,200.82,200.4,200.52,41345.0,158.9503,159.2754,158.9423,159.0375,41345.0
2019-07-24 15:00:00,200.51,201.0,200.51,200.94,59130.0,159.0296,159.4182,159.0296,159.3706,59130.0
2019-07-24 15:30:00,200.96,201.75,200.8,201.65,225505.0,159.3865,160.0131,159.2596,159.9337,225505.0
2019-07-25 09:30:00,201.88,203.66,201.35,202.39,73609.0,160.1162,161.5279,159.6958,160.5207,73609.0
2019-07-25 10:00:00,202.43,202.62,201.69,202.14,46065.0,160.5524,160.7031,159.9655,160.3224,46065.0
2019-07-25 10:30:00,202.16,202.44,201.89,202.14,33035.0,160.3382,160.5603,160.1241,160.3224,33035.0
2019-07-25 11:00:00,202.2,202.46,201.96,202.43,21227.0,160.37,160.5762,160.1796,160.5524,21227.0
2019-07-25 11:30:00,202.38,202.42,201.59,201.73,20189.0,160.5127,160.5444,159.8862,159.9972,20189.0
2019-07-25 12:00:00,201.72,202.0,201.27,201.88,25143.0,159.9893,160.2113,159.6324,160.1162,25143.0
2019-07-25 12:30:00,201.85,202.41,201.3,202.35,34113.0,160.0924,160.5365,159.6561,160.4889,34113.0
2019-07-25 13:00:00,202.35,202.79,202.32,202.55,20363.0,160.4889,160.8379,160.4651,160.6476,20363.0
2019-07-25 13:30:00,202.61,202.83,202.09,202.19,21765.0,160.6951,160.8696,160.2827,160.362,21765.0
2019-07-25 14:00:00,202.22,202.8,202.1,202.59,16086.0,160.3858,160.8458,160.2906,160.6793,16086.0
2019-07-25 14:30:00,202.6,202.62,201.72,201.84,33591.0,160.6872,160.7031,159.9893,160.0844,33591.0
2019-07-25 15:00:00,201.86,202.0,201.52,201.82,30359.0,160.1003,160.2113,159.8306,160.0686,30359.0
2019-07-25 15:30:00,201.86,201.96,201.39,201.72,106264.0,160.1003,160.1796,159.7275,159.9893,106264.0
2019-07-26 09:30:00,201.44,202.17,200.55,200.76,37505.0,159.7672,160.3462,159.0613,159.2279,37505.0
2019-07-26 10:00:00,200.78,201.99,200.72,201.62,66217.0,159.2437,160.2034,159.1961,159.9099,66217.0
2019-07-26 10:30:00,201.7,202.02,201.02,201.33,36956.0,159.9734,160.2272,159.4341,159.6799,36956.0
2019-07-26 11:00:00,201.3,201.35,200.66,200.72,44264.0,159.6561,159.6958,159.1485,159.1961,44264.0
2019-07-26 11:30:00,200.79,201.36,200.73,201.29,81931.0,159.2517,159.7037,159.2041,159.6482,81931.0
2019-07-26 12:00:00,201.31,201.65,201.14,201.43,46204.0,159.6641,159.9337,159.5292,159.7593,46204.0
2019-07-26 12:30:00,201.47,201.68,201.33,201.64,20969.0,159.791,159.9575,159.6799,159.9258,20969.0
2019-07-26 13:00:00,201.59,202.05,201.58,201.78,24433.0,159.8862,160.251,159.8782,160.0368,24433.0
2019-07-26 13:30:00,201.81,201.9,201.19,201.24,25080.0,160.0606,160.132,159.5689,159.6086,25080.0
2019-07-26 14:00:00,201.24,201.29,200.65,200.95,26561.0,159.6086,159.6482,159.1406,159.3786,26561.0
2019-07-26 14:30:00,200.91,200.91,200.34,200.57,35258.0,159.3468,159.3468,158.8947,159.0772,35258.0
2019-07-26 15:00:00,200.57,200.83,200.48,200.74,43577.0,159.0772,159.2834,159.0058,159.212,43577.0
2019-07-26 15:30:00,200.72,201.36,200.72,201.08,151666.0,159.1961,159.7037,159.1961,159.4817,151666.0
2019-07-29 09:30:00,201.55,202.04,200.03,200.95,62672.0,159.8544,160.2431,158.6489,159.3786,62672.0
2019-07-29 10:00:00,200.94,202.15,200.91,200.99,49354.0,159.3706,160.3303,159.3468,159.4103,49354.0
2019-07-29 10:30:00,200.95,201.3,200.11,200.25,41600.0,159.3786,159.6561,158.7123,158.8234,41600.0
2019-07-29 11:00:00,200.21,200.74,200.16,200.22,30611.0,158.7916,159.212,158.752,158.7996,30611.0
2019-07-29 11:30:00,200.18,200.48,199.54,199.63,49526.0,158.7678,159.0058,158.2602,158.3316,49526.0
2019-07-29 12:00:00,199.63,200.22,199.39,199.53,51772.0,158.3316,158.7996,158.1413,158.2523,51772.0
2019-07-29 12:30:00,199.5,199.66,199.3,199.43,31946.0,158.2285,158.3554,158.0699,158.173,31946.0
2019-07-29 13:00:00,199.39,199.68,199.27,199.4,26927.0,158.1413,158.3713,158.0461,158.1492,26927.0
2019-07-29 13:30:00,199.33,199.87,199.14,199.53,27429.0,158.0937,158.522,157.943,158.2523,27429.0
2019-07-29 14:00:00,199.48,199.72,199.21,199.37,25419.0,158.2127,158.403,157.9985,158.1254,25419.0
2019-07-29 14:30:00,199.34,199.4,198.92,199.31,41643.0,158.1016,158.1492,157.7685,158.0778,41643.0
2019-07-29 15:00:00,199.35,199.54,199.0,199.09,48965.0,158.1095,158.2602,157.832,157.9033,48965.0
2019-07-29 15:30:00,199.05,199.9,199.03,199.62,162006.0,157.8716,158.5458,157.8557,158.3237,162006.0
2019-07-30 09:30:00,199.03,200.63,198.24,200.39,55298.0,157.8557,159.1248,157.2292,158.9344,55298.0
2019-07-30 10:00:00,200.3,200.54,198.94,199.84,38197.0,158.863,159.0534,157.7844,158.4982,38197.0
2019-07-30 10:30:00,199.84,200.1,199.58,199.96,45168.0,158.4982,158.7044,158.292,158.5934,45168.0
2019-07-30 11:00:00,200.0,200.04,199.01,199.08,37579.0,158.6251,158.6568,157.8399,157.8954,37579.0
2019-07-30 11:30:00,198.97,199.23,198.4,198.49,23870.0,157.8082,158.0144,157.3561,157.4275,23870.0
2019-07-30 12:00:00,198.54,199.0,198.37,198.48,21684.0,157.4671,157.832,157.3323,157.4195,21684.0
2019-07-30 12:30:00,198.5,198.65,197.84,197.94,26401.0,157.4354,157.5544,156.9119,156.9912,26401.0
2019-07-30 13:00:00,198.0,198.86,197.96,198.57,40658.0,157.0388,157.7209,157.0071,157.4909,40658.0
2019-07-30 13:30:00,198.63,198.98,198.5,198.58,26006.0,157.5385,157.8161,157.4354,157.4988,26006.0
2019-07-30 14:00:00,198.59,198.72,197.98,198.09,29031.0,157.5068,157.6099,157.023,157.1102,29031.0
2019-07-30 14:30:00,198.1,198.17,197.77,197.84,33874.0,157.1181,157.1737,156.8564,156.9119,33874.0
2019-07-30 15:00:00,197.84,197.89,197.15,197.27,111627.0,156.9119,156.9516,156.3647,156.4598,111627.0
2019-07-30 15:30:00,197.3,197.69,196.82,197.34,220893.0,156.4836,156.793,156.1029,156.5154,220893.0
2019-07-31 09:30:00,194.66,195.79,194.11,194.15,178206.0,154.3898,155.286,153.9536,153.9853,178206.0
2019-07-31 10:00:00,194.37,194.7,193.38,193.76,90909.0,154.1598,154.4215,153.3746,153.676,90909.0
2019-07-31 10:30:00,193.75,194.99,193.33,194.45,205656.0,153.668,154.6515,153.3349,154.2232,205656.0
2019-07-31 11:00:00,194.4,194.52,193.09,194.01,59372.0,154.1836,154.2788,153.1446,153.8743,59372.0
2019-07-31 11:30:00,194.01,194.6,193.53,194.33,63578.0,153.8743,154.3422,153.4936,154.1281,63578.0
2019-07-31 12:00:00,194.3,195.01,194.09,194.69,95087.0,154.1043,154.6674,153.9377,154.4136,95087.0
2019-07-31 12:30:00,194.73,194.79,194.05,194.49,53203.0,154.4453,154.4929,153.906,154.255,53203.0
2019-07-31 13:00:00,194.52,194.67,194.15,194.62,51950.0,154.2788,154.3977,153.9853,154.3581,51950.0
2019-07-31 13:30:00,194.57,195.13,194.48,195.13,54528.0,154.3184,154.7626,154.247,154.7626,54528.0
2019-07-31 14:00:00,195.12,195.91,194.8,195.81,117429.0,154.7546,155.3812,154.5008,155.3019,117429.0
2019-07-31 14:30:00,195.77,195.98,194.31,194.75,113835.0,155.2702,155.4367,154.1122,154.4612,113835.0
2019-07-31 15:00:00,194.75,195.57,194.51,195.28,96154.0,154.4612,155.1115,154.2708,154.8815,96154.0
2019-07-31 15:30:00,195.23,195.9,194.22,194.29,249683.0,154.8419,155.3733,154.0408,154.0963,249683.0
2019-08-01 09:30:00,194.05,196.74,193.65,196.74,91969.0,153.906,156.0395,153.5887,156.0395,91969.0
2019-08-01 10:00:00,196.68,197.9,196.48,196.98,62643.0,155.9919,156.9595,155.8333,156.2298,62643.0
2019-08-01 10:30:00,196.98,198.23,196.64,196.84,90629.0,156.2298,157.2212,155.9602,156.1188,90629.0
2019-08-01 11:00:00,196.92,198.47,196.85,198.44,63388.0,156.1823,157.4116,156.1267,157.3878,63388.0
2019-08-01 11:30:00,198.35,198.7,197.99,198.56,140336.0,157.3164,157.594,157.0309,157.483,140336.0
2019-08-01 12:00:00,198.47,198.68,198.17,198.24,45908.0,157.4116,157.5782,157.1737,157.2292,45908.0
2019-08-01 12:30:00,198.21,198.32,197.14,197.16,51895.0,157.2054,157.2926,156.3567,156.3726,51895.0
2019-08-01 13:00:00,197.18,197.52,195.61,195.89,49889.0,156.3885,156.6581,155.1433,155.3653,49889.0
2019-08-01 13:30:00,195.84,198.7,195.46,198.52,155121.0,155.3257,157.594,155.0243,157.4513,155121.0
2019-08-01 14:00:00,198.69,200.28,197.86,200.18,165202.0,157.5861,158.8472,156.9278,158.7678,165202.0
2019-08-01 14:30:00,200.14,201.92,199.6,201.49,241484.0,158.7361,160.1479,158.3078,159.8068,241484.0
2019-08-01 15:00:00,201.52,201.77,200.71,201.43,275026.0,159.8306,160.0289,159.1882,159.7593,275026.0
2019-08-01 15:30:00,201.43,201.56,200.08,200.59,350549.0,159.7593,159.8624,158.6885,159.093,350549.0
2019-08-02 09:30:00,201.18,206.25,199.58,206.25,211614.0,159.561,163.5821,158.292,163.5821,211614.0
2019-08-02 10:00:00,206.14,206.37,204.03,204.22,131418.0,163.4949,163.6773,161.8214,161.9721,131418.0
2019-08-02 10:30:00,204.06,204.22,202.23,203.22,103960.0,161.8452,161.9721,160.3938,161.1789,103960.0
2019-08-02 11:00:00,203.22,203.98,202.96,203.33,57643.0,161.1789,161.7817,160.9727,161.2662,57643.0
2019-08-02 11:30:00,203.32,203.49,202.23,203.22,48886.0,161.2583,161.3931,160.3938,161.1789,48886.0
2019-08-02 12:00:00,203.27,204.39,202.96,204.38,45065.0,161.2186,162.1069,160.9727,162.099,45065.0
2019-08-02 12:30:00,204.37,204.64,203.92,204.09,50838.0,162.091,162.3052,161.7341,161.869,50838.0
2019-08-02 13:00:00,204.11,204.11,203.3,203.63,38957.0,161.8848,161.8848,161.2424,161.5041,38957.0
2019-08-02 13:30:00,203.63,204.09,203.47,203.97,42282.0,161.5041,161.869,161.3772,161.7738,42282.0
2019-08-02 14:00:00,203.98,205.22,203.73,204.88,60512.0,161.7817,162.7652,161.5834,162.4955,60512.0
2019-08-02 14:30:00,204.87,205.02,204.44,204.9,62062.0,162.4876,162.6066,162.1466,162.5114,62062.0
2019-08-02 15:00:00,204.84,205.3,204.63,205.21,76972.0,162.4638,162.8286,162.2973,162.7573,76972.0
2019-08-02 15:30:00,205.2,206.03,204.46,205.16,254150.0,162.7493,163.4076,162.1624,162.7176,254150.0
2019-08-05 09:30:00,203.29,204.95,199.2,204.79,138804.0,161.2345,162.5511,157.9906,162.4242,138804.0
2019-08-05 10:00:00,204.75,205.21,204.59,204.75,100427.0,162.3924,162.7573,162.2655,162.3924,100427.0
2019-08-05 10:30:00,204.76,205.41,204.58,205.09,74907.0,162.4004,162.9159,162.2576,162.6621,74907.0
2019-08-05 11:00:00,205.07,205.37,204.67,204.76,57932.0,162.6462,162.8842,162.329,162.4004,57932.0
2019-08-05 11:30:00,204.65,204.7,204.07,204.21,60362.0,162.3131,162.3528,161.8531,161.9641,60362.0
2019-08-05 12:00:00,204.2,204.28,202.63,202.86,61771.0,161.9562,162.0197,160.711,160.8934,61771.0
2019-08-05 12:30:00,202.8,203.03,202.04,202.39,52954.0,160.8458,161.0283,160.2431,160.5207,52954.0
2019-08-05 13:00:00,202.29,203.91,202.24,203.67,60378.0,160.4413,161.7262,160.4017,161.5359,60378.0
2019-08-05 13:30:00,203.72,203.76,202.54,202.98,49220.0,161.5755,161.6072,160.6396,160.9886,49220.0
2019-08-05 14:00:00,202.87,203.46,202.59,202.84,43769.0,160.9014,161.3693,160.6793,160.8776,43769.0
2019-08-05 14:30:00,202.84,202.91,201.76,201.97,78036.0,160.8776,160.9331,160.021,160.1875,78036.0
2019-08-05 15:00:00,202.02,202.41,201.11,202.0,106879.0,160.2272,160.5365,159.5055,160.2113,106879.0
2019-08-05 15:30:00,201.98,202.88,201.55,201.87,225253.0,160.1955,160.9093,159.8544,160.1082,225253.0
2019-08-06 09:30:00,202.38,203.67,202.13,202.74,95035.0,160.5127,161.5359,160.3144,160.7982,95035.0
2019-08-06 10:00:00,202.75,204.94,202.7,204.26,74540.0,160.8062,162.5431,160.7665,162.0038,74540.0
2019-08-06 10:30:00,204.19,206.13,204.19,204.96,55615.0,161.9483,163.4869,161.9483,162.559,55615.0
2019-08-06 11:00:00,204.96,205.15,204.34,205.05,53451.0,162.559,162.7097,162.0672,162.6304,53451.0
2019-08-06 11:30:00,205.06,206.09,204.83,205.61,49766.0,162.6383,163.4552,162.4559,163.0745,49766.0
2019-08-06 12:00:00,205.68,206.37,205.67,205.77,27444.0,163.13,163.6773,163.1221,163.2014,27444.0
2019-08-06 12:30:00,205.7,206.36,205.7,206.29,34323.0,163.1459,163.6694,163.1459,163.6138,34323.0
2019-08-06 13:00:00,206.37,207.33,206.37,207.19,58650.0,163.6773,164.4387,163.6773,164.3277,58650.0
2019-08-06 13:30:00,207.12,208.15,206.83,207.91,40351.0,164.2721,165.0891,164.0421,164.8987,40351.0
2019-08-06 14:00:00,207.87,209.15,207.57,208.7,63333.0,164.867,165.8822,164.629,165.5253,63333.0
2019-08-06 14:30:00,208.64,209.14,207.57,207.8,42774.0,165.4777,165.8742,164.629,164.8115,42774.0
2019-08-06 15:00:00,207.79,208.28,207.58,208.11,96733.0,164.8035,165.1922,164.637,165.0573,96733.0
2019-08-06 15:30:00,208.07,208.69,207.39,208.21,163912.0,165.0256,165.5173,164.4863,165.1366,163912.0
2019-08-07 09:30:00,206.74,208.56,205.12,205.64,157265.0,163.9707,165.4142,162.6859,163.0983,157265.0
2019-08-07 10:00:00,205.65,207.1,204.8,207.0,54451.0,163.1062,164.2563,162.4321,164.177,54451.0
2019-08-07 10:30:00,206.86,209.45,206.77,209.35,86699.0,164.0659,166.1201,163.9945,166.0408,86699.0
2019-08-07 11:00:00,209.35,209.95,207.97,208.43,84419.0,166.0408,166.5167,164.9463,165.3111,84419.0
2019-08-07 11:30:00,208.34,209.01,208.2,208.49,56743.0,165.2397,165.7711,165.1287,165.3587,56743.0
2019-08-07 12:00:00,208.41,208.52,207.64,208.23,35961.0,165.2953,165.3825,164.6846,165.1525,35961.0
2019-08-07 12:30:00,208.14,208.99,207.97,208.83,27393.0,165.0811,165.7553,164.9463,165.6284,27393.0
2019-08-07 13:00:00,208.86,208.94,208.47,208.72,27747.0,165.6522,165.7156,165.3429,165.5411,27747.0
2019-08-07 13:30:00,208.74,209.76,208.67,209.2,41736.0,165.557,166.366,165.5015,165.9218,41736.0
2019-08-07 14:00:00,209.19,209.56,207.62,208.48,241538.0,165.9139,166.2074,164.6687,165.3508,241538.0
2019-08-07 14:30:00,208.55,209.08,208.37,208.92,45977.0,165.4063,165.8267,165.2635,165.6998,45977.0
2019-08-07 15:00:00,208.96,209.81,208.85,209.81,64695.0,165.7315,166.4056,165.6442,166.4056,64695.0
2019-08-07 15:30:00,209.78,210.17,208.81,208.88,337339.0,166.3818,166.6912,165.6125,165.668,337339.0
2019-08-08 09:30:00,209.73,209.73,207.07,208.22,74732.0,166.3422,166.3422,164.2325,165.1446,74732.0
2019-08-08 10:00:00,208.26,209.2,208.01,208.96,34597.0,165.1763,165.9218,164.978,165.7315,34597.0
2019-08-08 10:30:00,209.09,209.09,208.29,208.33,29670.0,165.8346,165.8346,165.2001,165.2318,29670.0
2019-08-08 11:00:00,208.33,208.82,207.9,208.82,40314.0,165.2318,165.6204,164.8908,165.6204,40314.0
2019-08-08 11:30:00,208.78,209.86,208.77,209.85,22160.0,165.5887,166.4453,165.5808,166.4374,22160.0
2019-08-08 12:00:00,209.85,210.9,209.79,210.73,26459.0,166.4374,167.2701,166.3898,167.1353,26459.0
2019-08-08 12:30:00,210.73,211.21,210.67,210.99,36086.0,167.1353,167.516,167.0877,167.3415,36086.0
2019-08-08 13:00:00,210.99,211.15,210.34,210.51,26433.0,167.3415,167.4684,166.826,166.9608,26433.0
2019-08-08 13:30:00,210.53,210.87,210.16,210.22,35881.0,166.9767,167.2464,166.6832,166.7308,35881.0
2019-08-08 14:00:00,210.2,210.2,209.76,209.83,24644.0,166.715,166.715,166.366,166.4215,24644.0
2019-08-08 14:30:00,209.9,210.3,209.59,209.89,28877.0,166.477,166.7943,166.2312,166.4691,28877.0
2019-08-08 15:00:00,209.88,210.22,209.75,209.91,48995.0,166.4612,166.7308,166.3581,166.485,48995.0
2019-08-08 15:30:00,209.91,211.24,209.9,211.11,137288.0,166.485,167.5398,166.477,167.4367,137288.0
2019-08-09 09:30:00,211.93,213.69,211.68,212.43,52019.0,168.0871,169.483,167.8888,168.4836,52019.0
2019-08-09 10:00:00,212.63,213.25,212.31,212.89,33151.0,168.6423,169.134,168.3885,168.8485,33151.0
2019-08-09 10:30:00,212.81,213.09,212.32,212.63,39304.0,168.785,169.0071,168.3964,168.6423,39304.0
2019-08-09 11:00:00,212.67,212.9,211.92,212.02,23659.0,168.674,168.8564,168.0791,168.1584,23659.0
2019-08-09 11:30:00,212.02,213.12,212.0,212.53,27671.0,168.1584,169.0309,168.1426,168.5629,27671.0
2019-08-09 12:00:00,212.42,213.06,212.07,212.93,49143.0,168.4757,168.9833,168.1981,168.8802,49143.0
2019-08-09 12:30:00,212.94,214.19,212.94,213.67,33493.0,168.8881,169.8795,168.8881,169.4671,33493.0
2019-08-09 13:00:00,213.67,215.05,213.67,215.05,43942.0,169.4671,170.5616,169.4671,170.5616,43942.0
2019-08-09 13:30:00,215.05,215.69,215.05,215.28,52252.0,170.5616,171.0692,170.5616,170.744,52252.0
2019-08-09 14:00:00,215.27,216.09,215.06,215.79,60362.0,170.7361,171.3865,170.5695,171.1485,60362.0
2019-08-09 14:30:00,215.77,216.09,215.15,215.31,40714.0,171.1327,171.3865,170.6409,170.7678,40714.0
2019-08-09 15:00:00,215.24,216.18,215.23,216.09,39500.0,170.7123,171.4579,170.7044,171.3865,39500.0
2019-08-09 15:30:00,216.04,216.73,215.49,215.75,126344.0,171.3468,171.8941,170.9106,171.1168,126344.0
2019-08-12 09:30:00,213.2,215.52,212.12,215.01,82751.0,169.0943,170.9344,168.2378,170.5299,82751.0
2019-08-12 10:00:00,215.02,216.7,214.93,216.18,42129.0,170.5378,171.8703,170.4664,171.4579,42129.0
2019-08-12 10:30:00,215.93,216.04,215.48,215.53,55953.0,171.2596,171.3468,170.9027,170.9423,55953.0
2019-08-12 11:00:00,215.5,215.57,214.47,215.0,55391.0,170.9185,170.974,170.1016,170.522,55391.0
2019-08-12 11:30:00,214.91,215.69,214.68,215.21,55043.0,170.4506,171.0692,170.2682,170.6885,55043.0
2019-08-12 12:00:00,215.2,215.33,214.91,215.33,20510.0,170.6806,170.7837,170.4506,170.7837,20510.0
2019-08-12 12:30:00,215.33,215.54,213.95,213.99,21857.0,170.7837,170.9502,169.6892,169.7209,21857.0
2019-08-12 13:00:00,214.0,214.17,213.51,213.73,20736.0,169.7288,169.8637,169.3402,169.5147,20736.0
2019-08-12 13:30:00,213.76,214.05,212.58,212.71,33639.0,169.5385,169.7685,168.6026,168.7057,33639.0
2019-08-12 14:00:00,212.69,212.88,212.09,212.14,28154.0,168.6898,168.8405,168.214,168.2536,28154.0
2019-08-12 14:30:00,212.14,212.66,211.79,212.51,50066.0,168.2536,168.666,167.976,168.5471,50066.0
2019-08-12 15:00:00,212.68,212.95,212.49,212.79,33999.0,168.6819,168.8961,168.5312,168.7692,33999.0
2019-08-12 15:30:00,212.77,212.91,212.19,212.2,105723.0,168.7533,168.8643,168.2933,168.3012,105723.0
2019-08-13 09:30:00,212.4,212.74,208.7,210.77,79338.0,168.4598,168.7295,165.5253,167.167,79338.0
2019-08-13 10:00:00,210.77,211.94,209.49,211.45,71633.0,167.167,168.095,166.1518,167.7064,71633.0
2019-08-13 10:30:00,211.46,212.5,211.07,212.12,44070.0,167.7143,168.5391,167.405,168.2378,44070.0
2019-08-13 11:00:00,212.14,213.07,212.11,212.68,37329.0,168.2536,168.9912,168.2298,168.6819,37329.0
2019-08-13 11:30:00,212.81,214.03,212.62,213.81,27123.0,168.785,169.7526,168.6343,169.5781,27123.0
2019-08-13 12:00:00,213.72,214.79,213.72,214.36,20224.0,169.5068,170.3554,169.5068,170.0144,20224.0
2019-08-13 12:30:00,214.2,214.42,213.94,213.98,11467.0,169.8875,170.0619,169.6812,169.713,11467.0
2019-08-13 13:00:00,213.97,214.57,213.71,214.18,14719.0,169.705,170.1809,169.4988,169.8716,14719.0
2019-08-13 13:30:00,214.29,214.45,213.86,214.0,16051.0,169.9588,170.0857,169.6178,169.7288,16051.0
2019-08-13 14:00:00,214.04,214.07,213.59,213.84,29228.0,169.7606,169.7844,169.4037,169.6019,29228.0
2019-08-13 14:30:00,213.95,214.04,213.5,213.56,33982.0,169.6892,169.7606,169.3323,169.3799,33982.0
2019-08-13 15:00:00,213.56,213.92,213.56,213.61,24544.0,169.3799,169.6654,169.3799,169.4195,24544.0
2019-08-13 15:30:00,213.54,213.78,213.02,213.3,110514.0,169.364,169.5543,168.9516,169.1736,110514.0
2019-08-14 09:30:00,210.6,213.17,210.6,212.18,85472.0,167.0322,169.0705,167.0322,168.2853,85472.0
2019-08-14 10:00:00,212.23,213.03,211.64,212.57,68553.0,168.325,168.9595,167.8571,168.5947,68553.0
2019-08-14 10:30:00,212.5,213.22,211.22,211.35,62669.0,168.5391,169.1102,167.5239,167.6271,62669.0
2019-08-14 11:00:00,211.38,211.8,210.09,210.09,64540.0,167.6508,167.984,166.6277,166.6277,64540.0
2019-08-14 11:30:00,210.14,210.53,209.54,210.23,37707.0,166.6674,166.9767,166.1915,166.7388,37707.0
2019-08-14 12:00:00,210.16,211.31,209.86,210.97,76266.0,166.6832,167.5953,166.4453,167.3257,76266.0
2019-08-14 12:30:00,210.89,211.12,209.38,209.51,36039.0,167.2622,167.4446,166.0646,166.1677,36039.0
2019-08-14 13:00:00,209.45,210.27,209.13,209.94,31915.0,166.1201,166.7705,165.8663,166.5087,31915.0
2019-08-14 13:30:00,209.89,210.9,209.87,210.76,35535.0,166.4691,167.2701,166.4532,167.1591,35535.0
2019-08-14 14:00:00,210.87,210.88,210.18,210.56,27782.0,167.2464,167.2543,166.6991,167.0005,27782.0
2019-08-14 14:30:00,210.58,210.66,209.71,210.04,44319.0,167.0163,167.0798,166.3263,166.5881,44319.0
2019-08-14 15:00:00,209.98,210.59,208.81,209.36,43046.0,166.5405,167.0243,165.6125,166.0487,43046.0
2019-08-14 15:30:00,209.29,209.37,208.24,208.32,170723.0,165.9932,166.0567,165.1604,165.2239,170723.0
2019-08-15 09:30:00,210.77,211.34,209.02,211.16,117197.0,167.167,167.6191,165.7791,167.4764,117197.0
2019-08-15 10:00:00,211.02,212.6,210.95,212.04,50182.0,167.3653,168.6185,167.3098,168.1743,50182.0
2019-08-15 10:30:00,211.98,212.29,211.45,211.97,45766.0,168.1267,168.3726,167.7064,168.1188,45766.0
2019-08-15 11:00:00,211.85,212.26,211.29,211.7,41923.0,168.0236,168.3488,167.5795,167.9046,41923.0
2019-08-15 11:30:00,211.7,212.1,211.37,212.01,27775.0,167.9046,168.2219,167.6429,168.1505,27775.0
2019-08-15 12:00:00,211.97,212.42,211.67,211.95,23321.0,168.1188,168.4757,167.8809,168.1029,23321.0
2019-08-15 12:30:00,212.02,212.28,211.58,211.89,34804.0,168.1584,168.3647,167.8095,168.0553,34804.0
2019-08-15 13:00:00,211.91,212.46,211.9,212.32,57850.0,168.0712,168.5074,168.0633,168.3964,57850.0
2019-08-15 13:30:00,212.36,212.4,210.66,210.89,110498.0,168.4281,168.4598,167.0798,167.2622,110498.0
2019-08-15 14:00:00,210.85,212.04,210.33,211.94,43531.0,167.2305,168.1743,166.8181,168.095,43531.0
2019-08-15 14:30:00,211.74,212.4,211.68,212.22,23012.0,167.9364,168.4598,167.8888,168.3171,23012.0
2019-08-15 15:00:00,212.27,212.74,212.07,212.17,40608.0,168.3567,168.7295,168.1981,168.2774,40608.0
2019-08-15 15:30:00,212.13,213.29,212.07,212.7,94378.0,168.2457,169.1657,168.1981,168.6978,94378.0
2019-08-16 09:30:00,214.17,214.34,211.97,212.21,106242.0,169.8637,169.9985,168.1188,168.3091,106242.0
2019-08-16 10:00:00,212.32,213.47,212.21,212.46,63588.0,168.3964,169.3085,168.3091,168.5074,63588.0
2019-08-16 10:30:00,212.52,213.71,212.52,213.28,63893.0,168.555,169.4988,168.555,169.1578,63893.0
2019-08-16 11:00:00,213.32,213.38,211.97,212.3,87589.0,169.1895,169.2371,168.1188,168.3805,87589.0
2019-08-16 11:30:00,212.22,212.93,211.93,212.54,34603.0,168.3171,168.8802,168.0871,168.5709,34603.0
2019-08-16 12:00:00,212.42,212.9,212.32,212.76,16134.0,168.4757,168.8564,168.3964,168.7454,16134.0
2019-08-16 12:30:00,212.69,212.69,212.22,212.56,21330.0,168.6898,168.6898,168.3171,168.5867,21330.0
2019-08-16 13:00:00,212.56,213.54,212.56,213.48,24466.0,168.5867,169.364,168.5867,169.3164,24466.0
2019-08-16 13:30:00,213.43,213.79,213.38,213.79,27859.0,169.2768,169.5623,169.2371,169.5623,27859.0
2019-08-16 14:00:00,213.78,213.93,213.54,213.54,29129.0,169.5543,169.6733,169.364,169.364,29129.0
2019-08-16 14:30:00,213.59,213.82,213.44,213.66,26023.0,169.4037,169.5861,169.2847,169.4592,26023.0
2019-08-16 15:00:00,213.65,213.86,213.45,213.67,29908.0,169.4512,169.6178,169.2926,169.4671,29908.0
2019-08-16 15:30:00,213.63,214.05,213.45,213.52,108744.0,169.4354,169.7685,169.2926,169.3481,108744.0
2019-08-19 09:30:00,215.0,215.71,213.99,214.24,75122.0,170.522,171.0851,169.7209,169.9192,75122.0
2019-08-19 10:00:00,214.29,215.54,213.93,215.53,29273.0,169.9588,170.9502,169.6733,170.9423,29273.0
2019-08-19 10:30:00,215.45,216.07,215.43,215.59,30422.0,170.8789,171.3706,170.863,170.9899,30422.0
2019-08-19 11:00:00,215.55,215.89,215.17,215.81,25484.0,170.9582,171.2278,170.6568,171.1644,25484.0
2019-08-19 11:30:00,215.76,216.59,215.57,216.35,28262.0,171.1247,171.783,170.974,171.5927,28262.0
2019-08-19 12:00:00,216.35,216.56,216.08,216.46,23830.0,171.5927,171.7592,171.3785,171.6799,23830.0
2019-08-19 12:30:00,216.41,216.78,216.19,216.49,19244.0,171.6403,171.9337,171.4658,171.7037,19244.0
2019-08-19 13:00:00,216.52,217.1,216.5,216.85,20699.0,171.7275,172.1875,171.7117,171.9892,20699.0
2019-08-19 13:30:00,216.82,216.91,216.3,216.3,22124.0,171.9655,172.0368,171.553,171.553,22124.0
2019-08-19 14:00:00,216.3,216.51,215.87,216.46,33141.0,171.553,171.7196,171.212,171.6799,33141.0
2019-08-19 14:30:00,216.42,216.97,216.38,216.62,17610.0,171.6482,172.0844,171.6165,171.8068,17610.0
2019-08-19 15:00:00,216.63,216.73,216.38,216.62,20987.0,171.8148,171.8941,171.6165,171.8068,20987.0
2019-08-19 15:30:00,216.54,217.24,216.51,216.71,80503.0,171.7434,172.2986,171.7196,171.8782,80503.0
2019-08-20 09:30:00,216.6,216.94,214.09,214.1,54688.0,171.791,172.0606,169.8002,169.8081,54688.0
2019-08-20 10:00:00,214.08,215.42,213.9,215.42,29007.0,169.7923,170.8551,169.6495,170.8551,29007.0
2019-08-20 10:30:00,215.44,216.26,215.29,216.24,14815.0,170.8709,171.5213,170.752,171.5054,14815.0
2019-08-20 11:00:00,216.23,217.65,216.23,216.78,35366.0,171.4975,172.6237,171.4975,171.9337,35366.0
2019-08-20 11:30:00,216.87,216.94,216.41,216.53,12578.0,172.0051,172.0606,171.6403,171.7354,12578.0
2019-08-20 12:00:00,216.6,216.8,216.25,216.3,19425.0,171.791,171.9496,171.5134,171.553,19425.0
2019-08-20 12:30:00,216.21,216.44,215.89,216.07,21208.0,171.4816,171.6641,171.2278,171.3706,21208.0
2019-08-20 13:00:00,216.08,216.29,215.71,215.8,25411.0,171.3785,171.5451,171.0851,171.1565,25411.0
2019-08-20 13:30:00,215.74,215.74,214.98,215.12,19473.0,171.1089,171.1089,170.5061,170.6171,19473.0
2019-08-20 14:00:00,215.08,215.12,214.58,214.81,29226.0,170.5854,170.6171,170.1888,170.3713,29226.0
2019-08-20 14:30:00,214.86,214.9,214.33,214.47,24299.0,170.4109,170.4426,169.9906,170.1016,24299.0
2019-08-20 15:00:00,214.39,214.65,214.21,214.58,26792.0,170.0382,170.2444,169.8954,170.1888,26792.0
2019-08-20 15:30:00,214.62,214.62,213.61,213.85,96439.0,170.2206,170.2206,169.4195,169.6099,96439.0
2019-08-21 09:30:00,215.07,215.2,212.12,212.47,71140.0,170.5775,170.6806,168.2378,168.5154,71140.0
2019-08-21 10:00:00,212.43,212.73,211.99,212.56,49626.0,168.4836,168.7216,168.1347,168.5867,49626.0
2019-08-21 10:30:00,212.47,213.35,212.22,213.02,82153.0,168.5154,169.2133,168.3171,168.9516,82153.0
2019-08-21 11:00:00,213.03,213.64,212.53,213.59,30276.0,168.9595,169.4433,168.5629,169.4037,30276.0
2019-08-21 11:30:00,213.56,213.58,212.85,213.12,61868.0,169.3799,169.3957,168.8167,169.0309,61868.0
2019-08-21 12:00:00,213.09,213.87,213.0,213.51,50479.0,169.0071,169.6257,168.9357,169.3402,50479.0
2019-08-21 12:30:00,213.53,214.5,213.19,214.46,72266.0,169.3561,170.1254,169.0864,170.0937,72266.0
2019-08-21 13:00:00,214.46,214.46,214.07,214.28,13443.0,170.0937,170.0937,169.7844,169.9509,13443.0
2019-08-21 13:30:00,214.27,214.29,213.73,213.81,23443.0,169.943,169.9588,169.5147,169.5781,23443.0
2019-08-21 14:00:00,213.78,213.84,213.12,213.58,27661.0,169.5543,169.6019,169.0309,169.3957,27661.0
2019-08-21 14:30:00,213.57,213.57,212.78,213.0,21067.0,169.3878,169.3878,168.7612,168.9357,21067.0
2019-08-21 15:00:00,212.97,213.15,212.78,213.12,59398.0,168.9119,169.0547,168.7612,169.0309,59398.0
2019-08-21 15:30:00,213.08,213.54,213.07,213.51,110380.0,168.9992,169.364,168.9912,169.3402,110380.0
2019-08-22 09:30:00,214.5,214.79,213.37,214.16,40318.0,170.1254,170.3554,169.2292,169.8557,40318.0
2019-08-22 10:00:00,214.16,214.27,213.66,214.01,13402.0,169.8557,169.943,169.4592,169.7368,13402.0
2019-08-22 10:30:00,213.95,213.95,213.14,213.22,20274.0,169.6892,169.6892,169.0467,169.1102,20274.0
2019-08-22 11:00:00,213.22,214.36,213.22,214.17,21991.0,169.1102,170.0144,169.1102,169.8637,21991.0
2019-08-22 11:30:00,214.22,214.68,214.17,214.5,17560.0,169.9033,170.2682,169.8637,170.1254,17560.0
2019-08-22 12:00:00,214.52,214.74,213.91,213.99,28031.0,170.1413,170.3157,169.6575,169.7209,28031.0
2019-08-22 12:30:00,213.93,214.05,213.72,213.75,13640.0,169.6733,169.7685,169.5068,169.5306,13640.0
2019-08-22 13:00:00,213.73,214.5,213.73,214.23,18434.0,169.5147,170.1254,169.5147,169.9113,18434.0
2019-08-22 13:30:00,214.27,214.32,213.94,214.31,9831.0,169.943,169.9826,169.6812,169.9747,9831.0
2019-08-22 14:00:00,214.24,214.31,213.9,213.93,8526.0,169.9192,169.9747,169.6495,169.6733,8526.0
2019-08-22 14:30:00,213.94,214.36,213.69,214.15,14595.0,169.6812,170.0144,169.483,169.8478,14595.0
2019-08-22 15:00:00,214.22,214.22,213.51,213.79,20891.0,169.9033,169.9033,169.3402,169.5623,20891.0
2019-08-22 15:30:00,213.82,214.2,213.15,213.19,128614.0,169.5861,169.8875,169.0547,169.0864,128614.0
2019-08-23 09:30:00,212.51,213.75,212.5,212.71,50321.0,168.5471,169.5306,168.5391,168.7057,50321.0
2019-08-23 10:00:00,212.51,213.17,212.29,212.88,27343.0,168.5471,169.0705,168.3726,168.8405,27343.0
2019-08-23 10:30:00,212.85,213.13,212.51,212.52,27777.0,168.8167,169.0388,168.5471,168.555,27777.0
2019-08-23 11:00:00,212.65,213.12,211.28,213.0,122398.0,168.6581,169.0309,167.5715,168.9357,122398.0
2019-08-23 11:30:00,212.96,213.18,212.55,212.55,58055.0,168.904,169.0785,168.5788,168.5788,58055.0
2019-08-23 12:00:00,212.47,212.75,211.81,211.92,37898.0,168.5154,168.7374,167.9919,168.0791,37898.0
2019-08-23 12:30:00,211.89,212.21,210.99,211.1,49945.0,168.0553,168.3091,167.3415,167.4288,49945.0
2019-08-23 13:00:00,211.02,211.07,210.52,210.92,57125.0,167.3653,167.405,166.9688,167.286,57125.0
2019-08-23 13:30:00,210.87,211.11,210.5,211.05,77496.0,167.2464,167.4367,166.9529,167.3891,77496.0
2019-08-23 14:00:00,211.05,212.0,210.94,211.81,29364.0,167.3891,168.1426,167.3019,167.9919,29364.0
2019-08-23 14:30:00,211.88,212.12,211.2,211.92,33044.0,168.0474,168.2378,167.5081,168.0791,33044.0
2019-08-23 15:00:00,211.8,212.01,211.16,211.39,60582.0,167.984,168.1505,167.4764,167.6588,60582.0
2019-08-23 15:30:00,211.33,211.49,210.4,211.27,214255.0,167.6112,167.7381,166.8736,167.5636,214255.0
2019-08-26 09:30:00,211.82,214.03,211.82,214.01,50373.0,167.9998,169.7526,167.9998,169.7368,50373.0
2019-08-26 10:00:00,213.94,213.94,212.31,212.62,26018.0,169.6812,169.6812,168.3885,168.6343,26018.0
2019-08-26 10:30:00,212.5,213.56,212.29,213.48,28364.0,168.5391,169.3799,168.3726,169.3164,28364.0
2019-08-26 11:00:00,213.48,213.89,213.08,213.73,21703.0,169.3164,169.6416,168.9992,169.5147,21703.0
2019-08-26 11:30:00,213.72,214.08,213.45,213.76,28172.0,169.5068,169.7923,169.2926,169.5385,28172.0
2019-08-26 12:00:00,213.87,214.81,213.67,214.75,22628.0,169.6257,170.3713,169.4671,170.3237,22628.0
2019-08-26 12:30:00,214.7,214.8,214.42,214.44,14680.0,170.284,170.3633,170.0619,170.0778,14680.0
2019-08-26 13:00:00,214.51,214.71,214.32,214.32,18944.0,170.1333,170.292,169.9826,169.9826,18944.0
2019-08-26 13:30:00,214.23,214.23,213.73,213.91,26900.0,169.9113,169.9113,169.5147,169.6575,26900.0
2019-08-26 14:00:00,213.89,213.9,213.55,213.67,24564.0,169.6416,169.6495,169.3719,169.4671,24564.0
2019-08-26 14:30:00,213.65,213.95,213.43,213.77,23078.0,169.4512,169.6892,169.2768,169.5464,23078.0
2019-08-26 15:00:00,213.83,214.12,213.72,213.79,29202.0,169.594,169.824,169.5068,169.5623,29202.0
2019-08-26 15:30:00,213.88,214.66,213.66,214.64,94608.0,169.6337,170.2523,169.4592,170.2364,94608.0
2019-08-27 09:30:00,215.39,215.85,214.81,215.05,32331.0,170.8313,171.1961,170.3713,170.5616,32331.0
2019-08-27 10:00:00,215.52,215.85,214.8,215.34,12508.0,170.9344,171.1961,170.3633,170.7916,12508.0
2019-08-27 10:30:00,215.2,215.95,215.2,215.63,12187.0,170.6806,171.2754,170.6806,171.0216,12187.0
2019-08-27 11:00:00,215.63,215.76,215.13,215.13,19739.0,171.0216,171.1247,170.6251,170.6251,19739.0
2019-08-27 11:30:00,215.14,215.92,215.14,215.67,15291.0,170.633,171.2516,170.633,171.0534,15291.0
2019-08-27 12:00:00,215.74,215.92,215.4,215.59,11820.0,171.1089,171.2516,170.8392,170.9899,11820.0
2019-08-27 12:30:00,215.63,215.69,214.87,215.07,13821.0,171.0216,171.0692,170.4189,170.5775,13821.0
2019-08-27 13:00:00,215.03,215.61,214.92,215.54,12986.0,170.5458,171.0058,170.4585,170.9502,12986.0
2019-08-27 13:30:00,215.55,216.08,215.44,216.05,14761.0,170.9582,171.3785,170.8709,171.3547,14761.0
2019-08-27 14:00:00,215.99,216.42,215.94,216.32,16784.0,171.3072,171.6482,171.2675,171.5689,16784.0
2019-08-27 14:30:00,216.26,217.0,216.14,216.94,18114.0,171.5213,172.1082,171.4261,172.0606,18114.0
2019-08-27 15:00:00,216.99,217.19,216.67,216.94,29287.0,172.1003,172.2589,171.8465,172.0606,29287.0
2019-08-27 15:30:00,216.95,217.51,216.1,216.22,150648.0,172.0686,172.5127,171.3944,171.4896,150648.0
2019-08-28 09:30:00,216.45,216.84,214.31,215.78,30852.0,171.672,171.9813,169.9747,171.1406,30852.0
2019-08-28 10:00:00,215.69,217.22,215.6,216.37,18590.0,171.0692,172.2827,170.9978,171.6085,18590.0
2019-08-28 10:30:00,216.21,216.23,215.63,215.87,27235.0,171.4816,171.4975,171.0216,171.212,27235.0
2019-08-28 11:00:00,215.81,215.86,215.14,215.39,44226.0,171.1644,171.2041,170.633,170.8313,44226.0
2019-08-28 11:30:00,215.45,216.39,215.45,216.0,16589.0,170.8789,171.6244,170.8789,171.3151,16589.0
2019-08-28 12:00:00,215.89,216.36,215.77,216.32,23932.0,171.2278,171.6006,171.1327,171.5689,23932.0
2019-08-28 12:30:00,216.41,216.42,215.78,216.41,16728.0,171.6403,171.6482,171.1406,171.6403,16728.0
2019-08-28 13:00:00,216.4,216.41,215.79,216.07,13116.0,171.6323,171.6403,171.1485,171.3706,13116.0
2019-08-28 13:30:00,216.09,216.09,214.92,214.92,38400.0,171.3865,171.3865,170.4585,170.4585,38400.0
2019-08-28 14:00:00,214.9,215.14,214.43,214.97,33590.0,170.4426,170.633,170.0699,170.4982,33590.0
2019-08-28 14:30:00,214.96,215.31,214.82,215.13,27349.0,170.4902,170.7678,170.3792,170.6251,27349.0
2019-08-28 15:00:00,215.16,215.4,214.87,214.88,34798.0,170.6489,170.8392,170.4189,170.4268,34798.0
2019-08-28 15:30:00,214.83,215.88,214.62,215.77,105844.0,170.3871,171.2199,170.2206,171.1327,105844.0
2019-08-29 09:30:00,216.83,216.87,214.44,214.76,39540.0,171.9734,172.0051,170.0778,170.3316,39540.0
2019-08-29 10:00:00,214.91,215.24,213.48,213.7,39545.0,170.4506,170.7123,169.3164,169.4909,39545.0
2019-08-29 10:30:00,213.64,214.22,213.09,213.79,29630.0,169.4433,169.9033,169.0071,169.5623,29630.0
2019-08-29 11:00:00,213.84,214.44,213.64,214.33,22211.0,169.6019,170.0778,169.4433,169.9906,22211.0
2019-08-29 11:30:00,214.35,215.26,214.28,215.17,25665.0,170.0064,170.7282,169.9509,170.6568,25665.0
2019-08-29 12:00:00,215.15,215.86,215.05,215.62,17164.0,170.6409,171.2041,170.5616,171.0137,17164.0
2019-08-29 12:30:00,215.65,216.4,215.65,216.09,22820.0,171.0375,171.6323,171.0375,171.3865,22820.0
2019-08-29 13:00:00,216.13,216.73,216.07,216.73,19063.0,171.4182,171.8941,171.3706,171.8941,19063.0
2019-08-29 13:30:00,216.73,216.79,216.29,216.43,23618.0,171.8941,171.9417,171.5451,171.6561,23618.0
2019-08-29 14:00:00,216.47,216.87,216.31,216.49,15593.0,171.6879,172.0051,171.561,171.7037,15593.0
2019-08-29 14:30:00,216.51,216.51,215.71,215.86,24316.0,171.7196,171.7196,171.0851,171.2041,24316.0
2019-08-29 15:00:00,215.79,215.86,215.46,215.59,17381.0,171.1485,171.2041,170.8868,170.9899,17381.0
2019-08-29 15:30:00,215.63,215.91,215.31,215.67,70507.0,171.0216,171.2437,170.7678,171.0534,70507.0
2019-08-30 09:30:00,215.91,216.59,214.67,215.7,37293.0,171.2437,171.783,170.2602,171.0771,37293.0
2019-08-30 10:00:00,215.62,216.32,215.41,216.31,24253.0,171.0137,171.5689,170.8471,171.561,24253.0
2019-08-30 10:30:00,216.36,216.87,216.31,216.74,18543.0,171.6006,172.0051,171.561,171.902,18543.0
2019-08-30 11:00:00,216.69,216.75,215.28,215.33,23254.0,171.8623,171.9099,170.744,170.7837,23254.0
2019-08-30 11:30:00,215.4,216.73,215.4,216.6,18669.0,170.8392,171.8941,170.8392,171.791,18669.0
2019-08-30 12:00:00,216.65,217.6,216.58,217.49,14953.0,171.8306,172.5841,171.7751,172.4968,14953.0
2019-08-30 12:30:00,217.38,217.71,217.37,217.64,21090.0,172.4096,172.6713,172.4017,172.6158,21090.0
2019-08-30 13:00:00,217.66,217.74,216.65,216.72,16794.0,172.6317,172.6951,171.8306,171.8861,16794.0
2019-08-30 13:30:00,216.66,217.07,216.44,216.62,19306.0,171.8386,172.1637,171.6641,171.8068,19306.0
2019-08-30 14:00:00,216.76,217.13,216.68,217.08,17014.0,171.9179,172.2113,171.8544,172.1717,17014.0
2019-08-30 14:30:00,217.09,217.19,216.38,216.57,18459.0,172.1796,172.2589,171.6165,171.7672,18459.0
2019-08-30 15:00:00,216.66,216.81,216.15,216.81,28929.0,171.8386,171.9575,171.4341,171.9575,28929.0
2019-08-30 15:30:00,216.82,217.58,216.68,217.28,163407.0,171.9655,172.5682,171.8544,172.3303,163407.0
2019-09-03 09:30:00,215.97,217.84,215.97,216.46,53951.0,171.2913,172.7744,171.2913,171.6799,53951.0
2019-09-03 10:00:00,216.35,217.05,215.67,216.54,33648.0,171.5927,172.1479,171.0534,171.7434,33648.0
2019-09-03 10:30:00,216.39,217.17,216.39,216.96,23647.0,171.6244,172.243,171.6244,172.0765,23647.0
2019-09-03 11:00:00,217.06,217.22,216.62,216.85,37545.0,172.1558,172.2827,171.8068,171.9892,37545.0
2019-09-03 11:30:00,216.84,217.5,216.56,217.17,25041.0,171.9813,172.5048,171.7592,172.243,25041.0
2019-09-03 12:00:00,217.13,217.3,216.65,216.83,29239.0,172.2113,172.3462,171.8306,171.9734,29239.0
2019-09-03 12:30:00,216.78,217.43,216.62,217.16,19070.0,171.9337,172.4493,171.8068,172.2351,19070.0
2019-09-03 13:00:00,217.19,217.65,217.19,217.53,26679.0,172.2589,172.6237,172.2589,172.5286,26679.0
2019-09-03 13:30:00,217.51,217.59,217.0,217.07,31156.0,172.5127,172.5762,172.1082,172.1637,31156.0
2019-09-03 14:00:00,217.05,217.37,217.0,217.21,29756.0,172.1479,172.4017,172.1082,172.2748,29756.0
2019-09-03 14:30:00,217.18,217.34,217.0,217.3,25152.0,172.251,172.3779,172.1082,172.3462,25152.0
2019-09-03 15:00:00,217.33,217.53,217.0,217.48,32824.0,172.3699,172.5286,172.1082,172.4889,32824.0
2019-09-03 15:30:00,217.47,218.1,217.43,217.76,141345.0,172.481,172.9807,172.4493,172.711,141345.0
2019-09-04 09:30:00,217.62,219.32,217.54,219.3,57796.0,172.6,173.9483,172.5365,173.9324,57796.0
2019-09-04 10:00:00,219.34,219.59,218.83,219.42,45130.0,173.9641,174.1624,173.5596,174.0276,45130.0
2019-09-04 10:30:00,219.28,219.97,219.16,219.87,64903.0,173.9165,174.4638,173.8214,174.3845,64903.0
2019-09-04 11:00:00,219.78,220.97,219.77,220.97,36235.0,174.3131,175.2569,174.3052,175.2569,36235.0
2019-09-04 11:30:00,220.93,221.76,220.73,221.18,39176.0,175.2252,175.8835,175.0666,175.4235,39176.0
2019-09-04 12:00:00,221.14,221.71,221.14,221.35,31391.0,175.3918,175.8438,175.3918,175.5583,31391.0
2019-09-04 12:30:00,221.33,221.33,220.44,220.49,21706.0,175.5424,175.5424,174.8366,174.8762,21706.0
2019-09-04 13:00:00,220.44,220.47,220.0,220.11,16633.0,174.8366,174.8604,174.4876,174.5748,16633.0
2019-09-04 13:30:00,220.29,220.48,219.96,220.02,27477.0,174.7176,174.8683,174.4559,174.5035,27477.0
2019-09-04 14:00:00,220.06,220.73,219.88,220.7,44853.0,174.5352,175.0666,174.3924,175.0428,44853.0
2019-09-04 14:30:00,220.67,220.9,220.66,220.77,33176.0,175.019,175.2014,175.0111,175.0983,33176.0
2019-09-04 15:00:00,220.81,221.11,220.72,221.0,51913.0,175.13,175.368,175.0586,175.2807,51913.0
2019-09-04 15:30:00,221.0,221.22,220.8,221.05,141329.0,175.2807,175.4552,175.1221,175.3204,141329.0
2019-09-05 09:30:00,224.23,224.86,221.45,222.36,119650.0,177.8425,178.3422,175.6376,176.3594,119650.0
2019-09-05 10:00:00,222.53,223.0,220.76,220.78,61564.0,176.4942,176.867,175.0904,175.1062,61564.0
2019-09-05 10:30:00,221.01,221.7,220.55,221.18,119264.0,175.2886,175.8359,174.9238,175.4235,119264.0
2019-09-05 11:00:00,221.19,221.81,220.79,221.72,52509.0,175.4314,175.9231,175.1142,175.8518,52509.0
2019-09-05 11:30:00,221.67,221.84,221.22,221.51,21699.0,175.8121,175.9469,175.4552,175.6852,21699.0
2019-09-05 12:00:00,221.44,221.93,221.39,221.56,19835.0,175.6297,176.0183,175.59,175.7249,19835.0
2019-09-05 12:30:00,221.53,222.05,221.53,221.91,22649.0,175.7011,176.1135,175.7011,176.0025,22649.0
2019-09-05 13:00:00,221.91,221.91,221.25,221.42,22161.0,176.0025,176.0025,175.479,175.6138,22161.0
2019-09-05 13:30:00,221.4,221.51,221.15,221.21,19878.0,175.598,175.6852,175.3997,175.4473,19878.0
2019-09-05 14:00:00,221.21,221.75,221.16,221.24,19902.0,175.4473,175.8756,175.4076,175.4711,19902.0
2019-09-05 14:30:00,221.23,221.3,220.76,220.83,25844.0,175.4631,175.5187,175.0904,175.1459,25844.0
2019-09-05 15:00:00,220.84,221.3,220.79,221.16,42860.0,175.1538,175.5187,175.1142,175.4076,42860.0
2019-09-05 15:30:00,221.23,221.74,221.15,221.23,128172.0,175.4631,175.8676,175.3997,175.4631,128172.0
2019-09-06 09:30:00,222.84,224.65,221.32,224.23,77868.0,176.7401,178.1756,175.5345,177.8425,77868.0
2019-09-06 10:00:00,224.24,224.8,223.72,224.0,37025.0,177.8504,178.2946,177.438,177.6601,37025.0
2019-09-06 10:30:00,224.0,224.37,223.17,223.2,38884.0,177.6601,177.9535,177.0018,177.0256,38884.0
2019-09-06 11:00:00,223.23,224.05,223.18,224.01,49007.0,177.0494,177.6997,177.0097,177.668,49007.0
2019-09-06 11:30:00,224.01,224.01,223.22,223.45,21980.0,177.668,177.668,177.0415,177.2239,21980.0
2019-09-06 12:00:00,223.4,223.52,222.9,223.47,25980.0,177.1842,177.2794,176.7877,177.2397,25980.0
2019-09-06 12:30:00,223.39,223.9,223.33,223.51,22809.0,177.1763,177.5808,177.1287,177.2715,22809.0
2019-09-06 13:00:00,223.51,224.91,223.5,224.81,33143.0,177.2715,178.3818,177.2635,178.3025,33143.0
2019-09-06 13:30:00,224.82,224.85,223.65,224.16,51165.0,178.3105,178.3342,177.3825,177.787,51165.0
2019-09-06 14:00:00,224.18,224.45,223.55,223.62,33504.0,177.8029,178.017,177.3032,177.3587,33504.0
2019-09-06 14:30:00,223.59,224.04,223.45,224.0,29163.0,177.3349,177.6918,177.2239,177.6601,29163.0
2019-09-06 15:00:00,224.0,224.07,223.41,223.69,42331.0,177.6601,177.7156,177.1921,177.4142,42331.0
2019-09-06 15:30:00,223.73,224.0,222.59,223.09,155390.0,177.4459,177.6601,176.5418,176.9383,155390.0
2019-09-09 09:30:00,223.96,224.0,219.95,220.34,72647.0,178.2463,178.2782,175.0548,175.3652,72647.0
2019-09-09 10:00:00,220.34,220.71,220.1,220.29,43360.0,175.3652,175.6597,175.1742,175.3254,43360.0
2019-09-09 10:30:00,220.18,220.2,218.35,218.75,75146.0,175.2379,175.2538,173.7814,174.0998,75146.0
2019-09-09 11:00:00,218.79,218.86,217.64,217.72,34973.0,174.1316,174.1873,173.2163,173.28,34973.0
2019-09-09 11:30:00,217.7,217.72,215.76,215.79,64305.0,173.2641,173.28,171.7201,171.744,64305.0
2019-09-09 12:00:00,215.72,215.87,214.85,215.43,37015.0,171.6882,171.8076,170.9958,171.4574,37015.0
2019-09-09 12:30:00,215.44,216.61,215.15,216.47,26243.0,171.4654,172.3966,171.2346,172.2852,26243.0
2019-09-09 13:00:00,216.46,216.46,215.83,215.92,13786.0,172.2772,172.2772,171.7758,171.8474,13786.0
2019-09-09 13:30:00,215.9,216.66,215.8,216.28,39245.0,171.8315,172.4364,171.7519,172.1339,39245.0
2019-09-09 14:00:00,216.25,216.38,215.51,215.53,31803.0,172.1101,172.2135,171.5211,171.537,31803.0
2019-09-09 14:30:00,215.5,215.89,215.41,215.55,22798.0,171.5131,171.8235,171.4415,171.5529,22798.0
2019-09-09 15:00:00,215.48,215.87,215.09,215.7,35439.0,171.4972,171.8076,171.1868,171.6723,35439.0
2019-09-09 15:30:00,215.63,215.75,215.29,215.63,107947.0,171.6166,171.7121,171.346,171.6166,107947.0
2019-09-10 09:30:00,215.38,216.65,209.61,210.46,132725.0,171.4176,172.4284,166.8254,167.5019,132725.0
2019-09-10 10:00:00,210.28,210.28,208.95,209.58,155753.0,167.3586,167.3586,166.3001,166.8015,155753.0
2019-09-10 10:30:00,209.47,209.47,206.21,206.75,207816.0,166.714,166.714,164.1194,164.5492,207816.0
2019-09-10 11:00:00,206.77,207.33,205.56,206.73,113085.0,164.5651,165.0108,163.6021,164.5332,113085.0
2019-09-10 11:30:00,206.71,207.63,206.2,207.54,59422.0,164.5173,165.2495,164.1114,165.1779,59422.0
2019-09-10 12:00:00,207.46,209.22,207.3,209.22,94123.0,165.1142,166.515,164.9869,166.515,94123.0
2019-09-10 12:30:00,209.17,209.18,207.9,208.98,63514.0,166.4752,166.4832,165.4644,166.324,63514.0
2019-09-10 13:00:00,209.13,209.48,208.01,208.31,72135.0,166.4434,166.7219,165.552,165.7907,72135.0
2019-09-10 13:30:00,208.17,208.27,207.57,207.71,52805.0,165.6793,165.7589,165.2018,165.3132,52805.0
2019-09-10 14:00:00,207.71,207.78,206.5,206.59,48157.0,165.3132,165.3689,164.3502,164.4218,48157.0
2019-09-10 14:30:00,206.59,206.8,205.38,205.48,90287.0,164.4218,164.589,163.4588,163.5384,90287.0
2019-09-10 15:00:00,205.51,205.85,204.7,204.71,170788.0,163.5623,163.8329,162.9176,162.9256,170788.0
2019-09-10 15:30:00,204.72,205.7,204.51,205.45,439876.0,162.9335,163.7135,162.7664,163.5145,439876.0
2019-09-11 09:30:00,206.0,206.7,202.39,204.72,231898.0,163.9522,164.5094,161.0791,162.9335,231898.0
2019-09-11 10:00:00,204.63,205.41,203.09,204.11,181896.0,162.8619,163.4827,161.6362,162.448,181896.0
2019-09-11 10:30:00,203.99,204.62,202.61,203.16,169155.0,162.3525,162.8539,161.2542,161.6919,169155.0
2019-09-11 11:00:00,203.11,203.39,202.56,203.11,107765.0,161.6521,161.875,161.2144,161.6521,107765.0
2019-09-11 11:30:00,203.09,203.21,202.51,202.83,125237.0,161.6362,161.7317,161.1746,161.4293,125237.0
2019-09-11 12:00:00,202.78,203.82,202.63,203.56,134780.0,161.3895,162.2172,161.2701,162.0103,134780.0
2019-09-11 12:30:00,203.56,203.84,203.0,203.8,78361.0,162.0103,162.2331,161.5646,162.2013,78361.0
2019-09-11 13:00:00,203.8,203.83,203.16,203.36,44033.0,162.2013,162.2252,161.6919,161.8511,44033.0
2019-09-11 13:30:00,203.37,203.52,202.51,202.6,48954.0,161.8591,161.9784,161.1746,161.2462,48954.0
2019-09-11 14:00:00,202.6,202.68,202.17,202.4,66228.0,161.2462,161.3099,160.904,161.0871,66228.0
2019-09-11 14:30:00,202.44,202.51,202.1,202.2,68102.0,161.1189,161.1746,160.8483,160.9279,68102.0
2019-09-11 15:00:00,202.17,202.85,202.14,202.52,62376.0,160.904,161.4452,160.8801,161.1826,62376.0
2019-09-11 15:30:00,202.5,202.96,201.94,202.57,352486.0,161.1666,161.5328,160.721,161.2224,352486.0
2019-09-12 09:30:00,201.98,205.68,201.78,204.5,143255.0,160.7528,163.6976,160.5936,162.7584,143255.0
2019-09-12 10:00:00,204.66,204.97,202.82,203.84,109430.0,162.8858,163.1325,161.4213,162.2331,109430.0
2019-09-12 10:30:00,203.9,205.48,203.9,205.0,99148.0,162.2809,163.5384,162.2809,163.1564,99148.0
2019-09-12 11:00:00,204.93,205.6,204.55,204.97,64720.0,163.1006,163.6339,162.7982,163.1325,64720.0
2019-09-12 11:30:00,204.97,205.05,204.03,204.28,51197.0,163.1325,163.1962,162.3844,162.5833,51197.0
2019-09-12 12:00:00,204.27,204.66,204.22,204.53,28571.0,162.5754,162.8858,162.5356,162.7823,28571.0
2019-09-12 12:30:00,204.51,204.67,204.26,204.47,29893.0,162.7664,162.8937,162.5674,162.7345,29893.0
2019-09-12 13:00:00,204.53,204.74,204.4,204.5,38701.0,162.7823,162.9494,162.6788,162.7584,38701.0
2019-09-12 13:30:00,204.52,204.83,204.42,204.83,39166.0,162.7743,163.0211,162.6947,163.0211,39166.0
2019-09-12 14:00:00,204.78,204.97,204.61,204.7,43307.0,162.9813,163.1325,162.846,162.9176,43307.0
2019-09-12 14:30:00,204.64,205.29,204.6,205.25,44293.0,162.8698,163.3872,162.838,163.3553,44293.0
2019-09-12 15:00:00,205.29,205.77,205.28,205.31,64733.0,163.3872,163.7692,163.3792,163.4031,64733.0
2019-09-12 15:30:00,205.26,205.62,205.01,205.38,210579.0,163.3633,163.6498,163.1643,163.4588,210579.0
2019-09-13 09:30:00,206.13,206.54,202.54,204.67,105300.0,164.0557,164.382,161.1985,162.8937,105300.0
2019-09-13 10:00:00,204.49,205.42,204.35,205.02,57712.0,162.7505,163.4906,162.639,163.1723,57712.0
2019-09-13 10:30:00,204.91,205.08,204.15,204.91,31074.0,163.0847,163.22,162.4799,163.0847,31074.0
2019-09-13 11:00:00,204.97,205.8,204.46,205.59,32324.0,163.1325,163.7931,162.7266,163.6259,32324.0
2019-09-13 11:30:00,205.54,205.71,205.13,205.45,25139.0,163.5861,163.7214,163.2598,163.5145,25139.0
2019-09-13 12:00:00,205.46,205.67,204.97,204.97,19609.0,163.5225,163.6896,163.1325,163.1325,19609.0
2019-09-13 12:30:00,204.96,205.19,204.66,204.97,20911.0,163.1245,163.3076,162.8858,163.1325,20911.0
2019-09-13 13:00:00,204.98,205.15,204.72,204.78,23361.0,163.1404,163.2757,162.9335,162.9813,23361.0
2019-09-13 13:30:00,204.71,205.16,204.33,205.05,21339.0,162.9256,163.2837,162.6231,163.1962,21339.0
2019-09-13 14:00:00,205.03,205.23,204.68,205.02,30436.0,163.1802,163.3394,162.9017,163.1723,30436.0
2019-09-13 14:30:00,204.97,205.71,204.97,205.67,36686.0,163.1325,163.7214,163.1325,163.6896,36686.0
2019-09-13 15:00:00,205.65,205.79,205.27,205.78,87031.0,163.6737,163.7851,163.3712,163.7771,87031.0
2019-09-13 15:30:00,205.78,206.42,205.67,205.8,158128.0,163.7771,164.2865,163.6896,163.7931,158128.0
2019-09-16 09:30:00,205.7,209.18,205.12,207.98,137441.0,163.7135,166.4832,163.2519,165.5281,137441.0
2019-09-16 10:00:00,208.04,209.19,207.86,208.84,132400.0,165.5758,166.4911,165.4326,166.2126,132400.0
2019-09-16 10:30:00,208.73,209.09,207.79,208.03,152348.0,166.125,166.4115,165.3769,165.5679,152348.0
2019-09-16 11:00:00,208.09,208.09,206.96,207.28,26701.0,165.6156,165.6156,164.7163,164.971,26701.0
2019-09-16 11:30:00,207.31,207.5,206.78,206.9,27892.0,164.9949,165.1461,164.573,164.6685,27892.0
2019-09-16 12:00:00,206.87,207.22,206.34,207.2,28513.0,164.6447,164.9232,164.2228,164.9073,28513.0
2019-09-16 12:30:00,207.31,207.6,206.91,206.91,20729.0,164.9949,165.2257,164.6765,164.6765,20729.0
2019-09-16 13:00:00,206.95,207.0,206.4,206.44,18726.0,164.7083,164.7481,164.2706,164.3024,18726.0
2019-09-16 13:30:00,206.51,206.64,206.14,206.41,31321.0,164.3581,164.4616,164.0637,164.2786,31321.0
2019-09-16 14:00:00,206.42,207.08,206.34,207.08,33808.0,164.2865,164.8118,164.2228,164.8118,33808.0
2019-09-16 14:30:00,207.16,207.17,206.56,206.74,43817.0,164.8755,164.8834,164.3979,164.5412,43817.0
2019-09-16 15:00:00,206.75,207.01,206.56,206.69,32259.0,164.5492,164.7561,164.3979,164.5014,32259.0
2019-09-16 15:30:00,206.66,207.23,206.56,207.0,110674.0,164.4775,164.9312,164.3979,164.7481,110674.0
2019-09-17 09:30:00,207.02,213.47,205.63,212.9,222506.0,164.764,169.8975,163.6578,169.4438,222506.0
2019-09-17 10:00:00,212.83,214.6,212.72,214.5,143447.0,169.3881,170.7969,169.3006,170.7173,143447.0
2019-09-17 10:30:00,214.44,214.84,213.42,214.44,116419.0,170.6695,170.9879,169.8577,170.6695,116419.0
2019-09-17 11:00:00,214.39,214.45,212.98,213.48,111782.0,170.6297,170.6775,169.5075,169.9055,111782.0
2019-09-17 11:30:00,213.4,214.18,212.88,214.0,72737.0,169.8418,170.4626,169.4279,170.3193,72737.0
2019-09-17 12:00:00,213.94,214.01,212.7,212.97,56775.0,170.2716,170.3273,169.2847,169.4996,56775.0
2019-09-17 12:30:00,212.95,213.86,212.94,213.46,46764.0,169.4836,170.2079,169.4757,169.8895,46764.0
2019-09-17 13:00:00,213.34,213.34,212.7,212.77,76171.0,169.794,169.794,169.2847,169.3404,76171.0
2019-09-17 13:30:00,212.75,213.0,211.71,212.93,162999.0,169.3245,169.5234,168.4967,169.4677,162999.0
2019-09-17 14:00:00,213.07,213.23,212.37,213.1,52116.0,169.5791,169.7065,169.022,169.603,52116.0
2019-09-17 14:30:00,213.15,213.32,212.93,213.23,61698.0,169.6428,169.7781,169.4677,169.7065,61698.0
2019-09-17 15:00:00,213.22,213.79,213.14,213.79,98386.0,169.6985,170.1522,169.6349,170.1522,98386.0
2019-09-17 15:30:00,213.8,214.86,213.7,214.8,308253.0,170.1601,171.0038,170.0806,170.956,308253.0
2019-09-18 09:30:00,215.1,215.62,212.98,215.29,53929.0,171.1948,171.6087,169.5075,171.346,53929.0
2019-09-18 10:00:00,215.29,216.47,214.59,215.97,36491.0,171.346,172.2852,170.7889,171.8872,36491.0
2019-09-18 10:30:00,215.82,215.82,214.6,215.45,38570.0,171.7678,171.7678,170.7969,171.4734,38570.0
2019-09-18 11:00:00,215.38,215.64,214.39,214.66,71165.0,171.4176,171.6246,170.6297,170.8446,71165.0
2019-09-18 11:30:00,214.67,215.21,214.44,215.09,56866.0,170.8526,171.2823,170.6695,171.1868,56866.0
2019-09-18 12:00:00,215.04,215.27,214.31,214.57,36194.0,171.147,171.3301,170.566,170.773,36194.0
2019-09-18 12:30:00,214.58,214.68,214.01,214.01,26595.0,170.7809,170.8605,170.3273,170.3273,26595.0
2019-09-18 13:00:00,213.98,214.29,213.58,214.1,36912.0,170.3034,170.5501,169.985,170.3989,36912.0
2019-09-18 13:30:00,214.12,215.05,214.09,215.05,38646.0,170.4148,171.155,170.391,171.155,38646.0
2019-09-18 14:00:00,215.02,215.02,213.3,213.45,42211.0,171.1311,171.1311,169.7622,169.8816,42211.0
2019-09-18 14:30:00,213.47,214.87,213.29,214.83,58360.0,169.8975,171.0117,169.7542,170.9799,58360.0
2019-09-18 15:00:00,214.84,215.06,214.36,215.0,60678.0,170.9879,171.163,170.6058,171.1152,60678.0
2019-09-18 15:30:00,215.01,216.36,214.96,216.15,110697.0,171.1232,172.1976,171.0834,172.0305,110697.0
2019-09-19 09:30:00,214.06,216.15,210.94,212.29,115624.0,170.3671,172.0305,167.8839,168.9584,115624.0
2019-09-19 10:00:00,212.27,213.76,212.09,213.37,54984.0,168.9424,170.1283,168.7992,169.8179,54984.0
2019-09-19 10:30:00,213.36,213.41,212.51,212.56,79232.0,169.81,169.8497,169.1335,169.1732,79232.0
2019-09-19 11:00:00,212.6,213.31,212.44,213.03,88138.0,169.2051,169.7702,169.0777,169.5473,88138.0
2019-09-19 11:30:00,213.02,213.3,212.84,213.19,86767.0,169.5394,169.7622,169.3961,169.6747,86767.0
2019-09-19 12:00:00,213.15,213.18,212.4,212.46,68254.0,169.6428,169.6667,169.0459,169.0937,68254.0
2019-09-19 12:30:00,212.48,212.48,211.83,211.92,31395.0,169.1096,169.1096,168.5923,168.6639,31395.0
2019-09-19 13:00:00,211.88,212.15,211.83,211.99,31176.0,168.632,168.8469,168.5923,168.7196,31176.0
2019-09-19 13:30:00,212.04,212.35,211.47,212.11,56714.0,168.7594,169.0061,168.3057,168.8151,56714.0
2019-09-19 14:00:00,212.16,212.72,211.91,212.58,27899.0,168.8549,169.3006,168.6559,169.1892,27899.0
2019-09-19 14:30:00,212.61,212.73,212.32,212.63,30363.0,169.213,169.3085,168.9822,169.229,30363.0
2019-09-19 15:00:00,212.59,212.67,212.43,212.47,35970.0,169.1971,169.2608,169.0698,169.1016,35970.0
2019-09-19 15:30:00,212.45,212.45,211.63,211.93,124910.0,169.0857,169.0857,168.4331,168.6718,124910.0
2019-09-20 09:30:00,212.77,212.89,210.52,211.91,402019.0,169.3404,169.4359,167.5496,168.6559,402019.0
2019-09-20 10:00:00,211.76,212.78,211.52,212.55,59596.0,168.5365,169.3483,168.3455,169.1653,59596.0
2019-09-20 10:30:00,212.65,212.7,211.94,212.65,34920.0,169.2449,169.2847,168.6798,169.2449,34920.0
2019-09-20 11:00:00,212.65,212.81,211.96,212.02,35414.0,169.2449,169.3722,168.6957,168.7435,35414.0
2019-09-20 11:30:00,212.26,212.44,211.48,211.48,33636.0,168.9345,169.0777,168.3137,168.3137,33636.0
2019-09-20 12:00:00,211.49,211.63,211.17,211.23,25053.0,168.3217,168.4331,168.067,168.1147,25053.0
2019-09-20 12:30:00,211.23,211.34,210.54,211.29,21051.0,168.1147,168.2023,167.5656,168.1625,21051.0
2019-09-20 13:00:00,211.3,211.3,209.78,210.95,46486.0,168.1704,168.1704,166.9607,167.8919,46486.0
2019-09-20 13:30:00,210.95,211.34,210.77,211.33,43913.0,167.8919,168.2023,167.7486,168.1943,43913.0
2019-09-20 14:00:00,211.51,212.06,211.42,211.85,17702.0,168.3376,168.7753,168.2659,168.6082,17702.0
2019-09-20 14:30:00,211.9,212.28,211.83,211.95,38478.0,168.648,168.9504,168.5923,168.6878,38478.0
2019-09-20 15:00:00,211.93,212.0,211.23,211.29,33011.0,168.6718,168.7276,168.1147,168.1625,33011.0
2019-09-20 15:30:00,211.38,211.69,210.59,211.15,295796.0,168.2341,168.4808,167.6054,168.051,295796.0
2019-09-23 09:30:00,209.77,211.89,209.58,211.5,61454.0,166.9527,168.64,166.8015,168.3296,61454.0
2019-09-23 10:00:00,211.58,213.0,211.58,212.2,22961.0,168.3933,169.5234,168.3933,168.8867,22961.0
2019-09-23 10:30:00,212.16,212.57,211.61,212.06,26592.0,168.8549,169.1812,168.4172,168.7753,26592.0
2019-09-23 11:00:00,211.97,212.41,211.71,211.9,15815.0,168.7037,169.0539,168.4967,168.648,15815.0
2019-09-23 11:30:00,212.06,212.18,211.86,211.98,27573.0,168.7753,168.8708,168.6161,168.7116,27573.0
2019-09-23 12:00:00,211.97,212.87,211.89,212.45,22057.0,168.7037,169.42,168.64,169.0857,22057.0
2019-09-23 12:30:00,212.39,212.95,212.38,212.46,29266.0,169.0379,169.4836,169.03,169.0937,29266.0
2019-09-23 13:00:00,212.54,212.58,211.89,212.58,20274.0,169.1573,169.1892,168.64,169.1892,20274.0
2019-09-23 13:30:00,212.52,212.67,212.14,212.15,16893.0,169.1414,169.2608,168.839,168.8469,16893.0
2019-09-23 14:00:00,212.11,212.23,211.9,212.02,29115.0,168.8151,168.9106,168.648,168.7435,29115.0
2019-09-23 14:30:00,212.01,212.4,211.97,212.3,24113.0,168.7355,169.0459,168.7037,168.9663,24113.0
2019-09-23 15:00:00,212.33,212.66,212.07,212.41,18599.0,168.9902,169.2528,168.7833,169.0539,18599.0
2019-09-23 15:30:00,212.44,212.64,212.1,212.29,99884.0,169.0777,169.2369,168.8071,168.9584,99884.0
2019-09-24 09:30:00,213.06,215.75,213.06,215.58,72758.0,169.5712,171.7121,169.5712,171.5768,72758.0
2019-09-24 10:00:00,215.42,216.67,215.26,216.3,86969.0,171.4495,172.4443,171.3221,172.1499,86969.0
2019-09-24 10:30:00,216.3,216.5,215.02,215.24,49265.0,172.1499,172.309,171.1311,171.3062,49265.0
2019-09-24 11:00:00,215.27,215.43,214.74,214.88,34394.0,171.3301,171.4574,170.9083,171.0197,34394.0
2019-09-24 11:30:00,214.91,214.94,213.55,213.63,37544.0,171.0436,171.0675,169.9612,170.0248,37544.0
2019-09-24 12:00:00,213.63,214.46,212.87,213.09,32572.0,170.0248,170.6854,169.42,169.5951,32572.0
2019-09-24 12:30:00,213.09,213.09,212.11,212.54,20007.0,169.5951,169.5951,168.8151,169.1573,20007.0
2019-09-24 13:00:00,212.52,213.14,212.19,212.81,28791.0,169.1414,169.6349,168.8788,169.3722,28791.0
2019-09-24 13:30:00,212.9,213.37,212.66,212.92,11358.0,169.4438,169.8179,169.2528,169.4598,11358.0
2019-09-24 14:00:00,212.84,214.17,212.75,213.85,35839.0,169.3961,170.4546,169.3245,170.1999,35839.0
2019-09-24 14:30:00,213.91,214.17,212.91,212.94,60343.0,170.2477,170.4546,169.4518,169.4757,60343.0
2019-09-24 15:00:00,212.89,213.19,212.42,212.67,30213.0,169.4359,169.6747,169.0618,169.2608,30213.0
2019-09-24 15:30:00,212.67,213.31,211.99,212.9,165023.0,169.2608,169.7702,168.7196,169.4438,165023.0
2019-09-25 09:30:00,213.39,213.96,211.18,212.14,47749.0,169.8338,170.2875,168.0749,168.839,47749.0
2019-09-25 10:00:00,212.11,213.19,211.53,213.11,55580.0,168.8151,169.6747,168.3535,169.611,55580.0
2019-09-25 10:30:00,213.19,213.85,212.5,213.02,41704.0,169.6747,170.1999,169.1255,169.5394,41704.0
2019-09-25 11:00:00,213.03,213.78,212.43,212.95,52019.0,169.5473,170.1442,169.0698,169.4836,52019.0
2019-09-25 11:30:00,213.08,213.15,212.54,212.94,27995.0,169.5871,169.6428,169.1573,169.4757,27995.0
2019-09-25 12:00:00,212.96,213.71,212.65,213.05,20572.0,169.4916,170.0885,169.2449,169.5632,20572.0
2019-09-25 12:30:00,213.0,213.37,212.92,213.15,18436.0,169.5234,169.8179,169.4598,169.6428,18436.0
2019-09-25 13:00:00,213.2,213.38,212.95,213.05,20533.0,169.6826,169.8259,169.4836,169.5632,20533.0
2019-09-25 13:30:00,213.05,213.46,212.8,213.41,23406.0,169.5632,169.8895,169.3643,169.8497,23406.0
2019-09-25 14:00:00,213.48,213.96,213.34,213.58,17999.0,169.9055,170.2875,169.794,169.985,17999.0
2019-09-25 14:30:00,213.53,213.8,213.37,213.65,27033.0,169.9453,170.1601,169.8179,170.0408,27033.0
2019-09-25 15:00:00,213.74,214.06,213.63,213.69,34048.0,170.1124,170.3671,170.0248,170.0726,34048.0
2019-09-25 15:30:00,213.68,213.76,213.03,213.23,157309.0,170.0646,170.1283,169.5473,169.7065,157309.0
2019-09-26 09:30:00,214.82,216.43,214.22,215.38,108448.0,170.9719,172.2533,170.4944,171.4176,108448.0
2019-09-26 10:00:00,215.61,215.91,214.83,215.36,32168.0,171.6007,171.8395,170.9799,171.4017,32168.0
2019-09-26 10:30:00,215.33,216.38,215.33,216.29,50857.0,171.3778,172.2135,171.3778,172.1419,50857.0
2019-09-26 11:00:00,216.22,216.26,214.78,215.22,50837.0,172.0862,172.118,170.9401,171.2903,50837.0
2019-09-26 11:30:00,215.24,215.32,214.61,214.96,27434.0,171.3062,171.3699,170.8048,171.0834,27434.0
2019-09-26 12:00:00,214.87,215.51,214.6,215.41,26305.0,171.0117,171.5211,170.7969,171.4415,26305.0
2019-09-26 12:30:00,215.44,215.82,215.15,215.82,23954.0,171.4654,171.7678,171.2346,171.7678,23954.0
2019-09-26 13:00:00,215.81,215.99,215.44,215.59,20201.0,171.7599,171.9031,171.4654,171.5848,20201.0
2019-09-26 13:30:00,215.62,215.95,215.29,215.8,27670.0,171.6087,171.8713,171.346,171.7519,27670.0
2019-09-26 14:00:00,215.8,216.69,215.8,216.39,38608.0,171.7519,172.4603,171.7519,172.2215,38608.0
2019-09-26 14:30:00,216.4,216.5,215.33,215.33,22556.0,172.2294,172.309,171.3778,171.3778,22556.0
2019-09-26 15:00:00,215.36,215.86,215.3,215.6,36696.0,171.4017,171.7997,171.354,171.5927,36696.0
2019-09-26 15:30:00,215.61,216.3,215.12,216.04,234782.0,171.6007,172.1499,171.2107,171.9429,234782.0
2019-09-27 09:30:00,217.33,217.88,214.83,215.65,58720.0,172.9696,173.4074,170.9799,171.6325,58720.0
2019-09-27 10:00:00,215.65,216.13,213.86,214.58,42045.0,171.6325,172.0146,170.2079,170.7809,42045.0
2019-09-27 10:30:00,214.52,215.88,214.13,215.41,36857.0,170.7332,171.8156,170.4228,171.4415,36857.0
2019-09-27 11:00:00,215.3,215.56,215.02,215.03,20598.0,171.354,171.5609,171.1311,171.1391,20598.0
2019-09-27 11:30:00,215.04,215.16,213.87,214.35,55214.0,171.147,171.2425,170.2159,170.5979,55214.0
2019-09-27 12:00:00,214.29,214.46,213.86,214.42,21653.0,170.5501,170.6854,170.2079,170.6536,21653.0
2019-09-27 12:30:00,214.49,214.49,213.5,213.53,12795.0,170.7093,170.7093,169.9214,169.9453,12795.0
2019-09-27 13:00:00,213.49,213.96,213.22,213.73,22816.0,169.9134,170.2875,169.6985,170.1044,22816.0
2019-09-27 13:30:00,213.67,214.19,213.6,214.04,30100.0,170.0567,170.4705,170.001,170.3512,30100.0
2019-09-27 14:00:00,214.04,214.12,213.83,213.94,25487.0,170.3512,170.4148,170.184,170.2716,25487.0
2019-09-27 14:30:00,213.94,214.15,213.67,213.81,39735.0,170.2716,170.4387,170.0567,170.1681,39735.0
2019-09-27 15:00:00,213.91,214.45,213.72,213.78,67078.0,170.2477,170.6775,170.0965,170.1442,67078.0
2019-09-27 15:30:00,213.75,214.31,213.58,213.92,158160.0,170.1204,170.566,169.985,170.2557,158160.0
2019-09-30 09:30:00,214.7,214.83,213.21,213.89,42442.0,170.8764,170.9799,169.6906,170.2318,42442.0
2019-09-30 10:00:00,213.95,214.09,212.04,212.28,32278.0,170.2795,170.391,168.7594,168.9504,32278.0
2019-09-30 10:30:00,212.48,212.59,211.81,211.85,64358.0,169.1096,169.1971,168.5763,168.6082,64358.0
2019-09-30 11:00:00,211.86,212.5,211.65,212.44,61001.0,168.6161,169.1255,168.449,169.0777,61001.0
2019-09-30 11:30:00,212.47,212.69,212.04,212.57,33453.0,169.1016,169.2767,168.7594,169.1812,33453.0
2019-09-30 12:00:00,212.62,213.03,212.5,212.67,30405.0,169.221,169.5473,169.1255,169.2608,30405.0
2019-09-30 12:30:00,212.61,212.65,212.17,212.19,16836.0,169.213,169.2449,168.8629,168.8788,16836.0
2019-09-30 13:00:00,212.25,212.36,212.02,212.03,16978.0,168.9265,169.0141,168.7435,168.7514,16978.0
2019-09-30 13:30:00,212.07,212.14,211.53,211.53,20920.0,168.7833,168.839,168.3535,168.3535,20920.0
2019-09-30 14:00:00,211.62,211.67,211.28,211.4,27518.0,168.4251,168.4649,168.1545,168.25,27518.0
2019-09-30 14:30:00,211.42,211.57,211.12,211.37,23023.0,168.2659,168.3853,168.0272,168.2261,23023.0
2019-09-30 15:00:00,211.38,211.52,211.12,211.12,51203.0,168.2341,168.3455,168.0272,168.0272,51203.0
2019-09-30 15:30:00,211.08,211.56,210.59,211.36,167078.0,167.9953,168.3774,167.6054,168.2182,167078.0
2019-10-01 09:30:00,211.29,211.56,209.74,210.12,48169.0,168.1625,168.3774,166.9289,167.2313,48169.0
2019-10-01 10:00:00,209.93,210.17,208.92,209.67,55509.0,167.0801,167.2711,166.2762,166.8731,55509.0
2019-10-01 10:30:00,209.64,210.11,209.46,209.58,55466.0,166.8493,167.2233,166.706,166.8015,55466.0
2019-10-01 11:00:00,209.43,210.08,208.69,209.31,70551.0,166.6821,167.1995,166.0932,166.5866,70551.0
2019-10-01 11:30:00,209.35,209.38,208.5,208.64,69379.0,166.6185,166.6423,165.942,166.0534,69379.0
2019-10-01 12:00:00,208.64,209.67,208.32,209.56,49057.0,166.0534,166.8731,165.7987,166.7856,49057.0
2019-10-01 12:30:00,209.62,210.15,209.34,209.94,12809.0,166.8333,167.2552,166.6105,167.088,12809.0
2019-10-01 13:00:00,210.01,210.01,209.36,209.98,29431.0,167.1437,167.1437,166.6264,167.1199,29431.0
2019-10-01 13:30:00,209.89,211.33,209.89,211.26,37431.0,167.0482,168.1943,167.0482,168.1386,37431.0
2019-10-01 14:00:00,211.33,211.6,211.0,211.06,30454.0,168.1943,168.4092,167.9317,167.9794,30454.0
2019-10-01 14:30:00,211.08,211.51,211.03,211.36,15135.0,167.9953,168.3376,167.9555,168.2182,15135.0
2019-10-01 15:00:00,211.36,211.75,211.16,211.74,26022.0,168.2182,168.5286,168.059,168.5206,26022.0
2019-10-01 15:30:00,211.78,211.88,210.65,210.72,104880.0,168.5525,168.632,167.6531,167.7088,104880.0
2019-10-02 09:30:00,210.05,211.81,208.14,210.81,59168.0,167.1756,168.5763,165.6554,167.7804,59168.0
2019-10-02 10:00:00,210.69,210.69,208.35,208.92,65191.0,167.6849,167.6849,165.8226,166.2762,65191.0
2019-10-02 10:30:00,208.7,208.75,207.94,208.23,58151.0,166.1011,166.1409,165.4963,165.7271,58151.0
2019-10-02 11:00:00,208.23,208.65,207.95,208.39,51824.0,165.7271,166.0613,165.5042,165.8544,51824.0
2019-10-02 11:30:00,208.39,208.54,207.66,208.31,58981.0,165.8544,165.9738,165.2734,165.7907,58981.0
2019-10-02 12:00:00,208.31,208.4,207.64,207.71,20773.0,165.7907,165.8624,165.2575,165.3132,20773.0
2019-10-02 12:30:00,207.71,207.76,206.88,207.2,25824.0,165.3132,165.353,164.6526,164.9073,25824.0
2019-10-02 13:00:00,207.14,208.02,207.06,207.9,22980.0,164.8596,165.5599,164.7959,165.4644,22980.0
2019-10-02 13:30:00,208.0,208.19,207.67,208.0,23599.0,165.544,165.6952,165.2814,165.544,23599.0
2019-10-02 14:00:00,207.96,208.71,207.79,208.43,34101.0,165.5122,166.1091,165.3769,165.8862,34101.0
2019-10-02 14:30:00,208.43,208.72,208.14,208.71,41257.0,165.8862,166.1171,165.6554,166.1091,41257.0
2019-10-02 15:00:00,208.76,209.2,208.31,208.83,37441.0,166.1489,166.4991,165.7907,166.2046,37441.0
2019-10-02 15:30:00,208.84,208.97,207.73,207.83,175347.0,166.2126,166.316,165.3291,165.4087,175347.0
2019-10-03 09:30:00,208.42,210.35,208.1,210.14,33810.0,165.8783,167.4143,165.6236,167.2472,33810.0
2019-10-03 10:00:00,209.97,210.12,207.69,209.66,55685.0,167.1119,167.2313,165.2973,166.8652,55685.0
2019-10-03 10:30:00,209.65,210.24,209.45,210.08,31054.0,166.8572,167.3268,166.698,167.1995,31054.0
2019-10-03 11:00:00,210.01,210.97,209.97,210.3,42171.0,167.1437,167.9078,167.1119,167.3745,42171.0
2019-10-03 11:30:00,210.33,210.33,209.36,209.43,20963.0,167.3984,167.3984,166.6264,166.6821,20963.0
2019-10-03 12:00:00,209.42,209.82,209.17,209.65,18823.0,166.6742,166.9925,166.4752,166.8572,18823.0
2019-10-03 12:30:00,209.72,210.26,209.63,210.09,15198.0,166.9129,167.3427,166.8413,167.2074,15198.0
2019-10-03 13:00:00,210.11,210.27,209.4,209.5,26934.0,167.2233,167.3507,166.6583,166.7378,26934.0
2019-10-03 13:30:00,209.63,210.04,209.55,209.95,19505.0,166.8413,167.1676,166.7776,167.096,19505.0
2019-10-03 14:00:00,209.91,210.01,209.59,209.82,23193.0,167.0642,167.1437,166.8095,166.9925,23193.0
2019-10-03 14:30:00,209.85,209.85,209.07,209.08,39724.0,167.0164,167.0164,166.3956,166.4036,39724.0
2019-10-03 15:00:00,209.08,209.15,208.73,208.95,32506.0,166.4036,166.4593,166.125,166.3001,32506.0
2019-10-03 15:30:00,208.97,209.49,208.74,209.48,104521.0,166.316,166.7299,166.133,166.7219,104521.0
2019-10-04 09:30:00,210.25,211.86,209.96,211.43,41450.0,167.3348,168.6161,167.1039,168.2739,41450.0
2019-10-04 10:00:00,211.28,213.21,211.27,212.92,39207.0,168.1545,169.6906,168.1466,169.4598,39207.0
2019-10-04 10:30:00,212.9,213.14,211.88,212.88,43980.0,169.4438,169.6349,168.632,169.4279,43980.0
2019-10-04 11:00:00,212.87,213.38,212.44,213.24,22429.0,169.42,169.8259,169.0777,169.7144,22429.0
2019-10-04 11:30:00,213.22,213.95,213.16,213.56,24154.0,169.6985,170.2795,169.6508,169.9691,24154.0
2019-10-04 12:00:00,213.6,214.02,213.6,213.63,20761.0,170.001,170.3352,170.001,170.0248,20761.0
2019-10-04 12:30:00,213.6,214.05,213.39,213.92,13191.0,170.001,170.3591,169.8338,170.2557,13191.0
2019-10-04 13:00:00,213.94,213.97,213.31,213.59,17378.0,170.2716,170.2954,169.7702,169.993,17378.0
2019-10-04 13:30:00,213.7,214.09,213.67,214.01,30813.0,170.0806,170.391,170.0567,170.3273,30813.0
2019-10-04 14:00:00,214.07,214.63,213.92,214.49,33674.0,170.375,170.8207,170.2557,170.7093,33674.0
2019-10-04 14:30:00,214.55,215.28,214.43,215.24,23846.0,170.7571,171.3381,170.6616,171.3062,23846.0
2019-10-04 15:00:00,215.28,215.8,215.17,215.58,40119.0,171.3381,171.7519,171.2505,171.5768,40119.0
2019-10-04 15:30:00,215.59,216.19,215.52,216.02,182996.0,171.5848,172.0623,171.5291,171.927,182996.0
2019-10-07 09:30:00,214.57,215.6,212.84,212.84,46537.0,170.773,171.5927,169.3961,169.3961,46537.0
2019-10-07 10:00:00,212.9,213.64,212.68,213.35,28701.0,169.4438,170.0328,169.2688,169.802,28701.0
2019-10-07 10:30:00,213.43,214.62,213.36,214.57,24807.0,169.8657,170.8128,169.81,170.773,24807.0
2019-10-07 11:00:00,214.57,214.57,213.7,214.21,40526.0,170.773,170.773,170.0806,170.4865,40526.0
2019-10-07 11:30:00,214.21,215.29,214.13,215.21,32489.0,170.4865,171.346,170.4228,171.2823,32489.0
2019-10-07 12:00:00,215.24,215.24,214.52,214.64,21385.0,171.3062,171.3062,170.7332,170.8287,21385.0
2019-10-07 12:30:00,214.57,215.22,214.5,214.72,11184.0,170.773,171.2903,170.7173,170.8924,11184.0
2019-10-07 13:00:00,214.67,214.99,214.45,214.74,15243.0,170.8526,171.1072,170.6775,170.9083,15243.0
2019-10-07 13:30:00,214.83,215.36,214.81,214.92,32926.0,170.9799,171.4017,170.964,171.0515,32926.0
2019-10-07 14:00:00,214.89,214.92,213.84,214.0,26596.0,171.0277,171.0515,170.192,170.3193,26596.0
2019-10-07 14:30:00,214.0,214.08,213.64,213.9,19627.0,170.3193,170.383,170.0328,170.2397,19627.0
2019-10-07 15:00:00,213.78,214.03,213.64,213.85,46618.0,170.1442,170.3432,170.0328,170.1999,46618.0
2019-10-07 15:30:00,213.87,213.92,213.3,213.3,143548.0,170.2159,170.2557,169.7622,169.7622,143548.0
2019-10-08 09:30:00,212.51,213.01,211.26,212.35,54574.0,169.1335,169.5314,168.1386,169.0061,54574.0
2019-10-08 10:00:00,212.44,212.91,211.26,211.89,49074.0,169.0777,169.4518,168.1386,168.64,49074.0
2019-10-08 10:30:00,211.86,212.65,211.82,212.14,41053.0,168.6161,169.2449,168.5843,168.839,41053.0
2019-10-08 11:00:00,212.19,212.44,211.45,211.45,33626.0,168.8788,169.0777,168.2898,168.2898,33626.0
2019-10-08 11:30:00,211.43,211.85,211.3,211.47,29287.0,168.2739,168.6082,168.1704,168.3057,29287.0
2019-10-08 12:00:00,211.51,212.26,211.46,212.11,29386.0,168.3376,168.9345,168.2978,168.8151,29386.0
2019-10-08 12:30:00,212.11,212.63,211.96,212.28,26494.0,168.8151,169.229,168.6957,168.9504,26494.0
2019-10-08 13:00:00,212.24,212.87,211.96,212.62,39305.0,168.9186,169.42,168.6957,169.221,39305.0
2019-10-08 13:30:00,212.61,213.05,212.47,213.0,85299.0,169.213,169.5632,169.1016,169.5234,85299.0
2019-10-08 14:00:00,213.07,213.25,212.57,213.12,27513.0,169.5791,169.7224,169.1812,169.6189,27513.0
2019-10-08 14:30:00,213.25,213.81,212.93,213.14,63144.0,169.7224,170.1681,169.4677,169.6349,63144.0
2019-10-08 15:00:00,213.19,213.47,212.77,213.22,81951.0,169.6747,169.8975,169.3404,169.6985,81951.0
2019-10-08 15:30:00,213.27,213.37,211.72,212.09,203033.0,169.7383,169.8179,168.5047,168.7992,203033.0
2019-10-09 09:30:00,214.25,214.88,212.52,213.64,49421.0,170.5183,171.0197,169.1414,170.0328,49421.0
2019-10-09 10:00:00,213.82,215.08,213.82,214.72,22503.0,170.1761,171.1789,170.1761,170.8924,22503.0
2019-10-09 10:30:00,214.81,215.0,214.21,214.94,19086.0,170.964,171.1152,170.4865,171.0675,19086.0
2019-10-09 11:00:00,214.97,214.97,213.78,213.97,18974.0,171.0913,171.0913,170.1442,170.2954,18974.0
2019-10-09 11:30:00,213.97,214.89,213.9,214.79,11252.0,170.2954,171.0277,170.2397,170.9481,11252.0
2019-10-09 12:00:00,214.71,214.89,214.43,214.57,11452.0,170.8844,171.0277,170.6616,170.773,11452.0
2019-10-09 12:30:00,214.6,215.0,214.6,214.96,10159.0,170.7969,171.1152,170.7969,171.0834,10159.0
2019-10-09 13:00:00,215.0,215.33,214.44,214.49,24379.0,171.1152,171.3778,170.6695,170.7093,24379.0
2019-10-09 13:30:00,214.44,214.71,214.43,214.59,22385.0,170.6695,170.8844,170.6616,170.7889,22385.0
2019-10-09 14:00:00,214.53,214.87,214.27,214.59,18533.0,170.7411,171.0117,170.5342,170.7889,18533.0
2019-10-09 14:30:00,214.65,215.15,214.63,215.04,35678.0,170.8366,171.2346,170.8207,171.147,35678.0
2019-10-09 15:00:00,215.0,215.3,215.0,215.09,27078.0,171.1152,171.354,171.1152,171.1868,27078.0
2019-10-09 15:30:00,215.1,215.42,214.87,215.13,129816.0,171.1948,171.4495,171.0117,171.2187,129816.0
2019-10-10 09:30:00,214.22,215.76,214.02,215.36,57583.0,170.4944,171.7201,170.3352,171.4017,57583.0
2019-10-10 10:00:00,215.21,215.5,214.84,215.37,13466.0,171.2823,171.5131,170.9879,171.4097,13466.0
2019-10-10 10:30:00,215.39,216.17,215.23,216.17,26536.0,171.4256,172.0464,171.2983,172.0464,26536.0
2019-10-10 11:00:00,216.23,217.01,216.04,216.77,27109.0,172.0941,172.7149,171.9429,172.5239,27109.0
2019-10-10 11:30:00,216.72,217.03,216.38,216.81,32107.0,172.4841,172.7309,172.2135,172.5558,32107.0
2019-10-10 12:00:00,216.89,217.02,216.62,216.75,19929.0,172.6194,172.7229,172.4045,172.508,19929.0
2019-10-10 12:30:00,216.8,216.87,216.31,216.87,11844.0,172.5478,172.6035,172.1578,172.6035,11844.0
2019-10-10 13:00:00,216.81,216.92,216.55,216.92,9090.0,172.5558,172.6433,172.3488,172.6433,9090.0
2019-10-10 13:30:00,216.85,217.24,216.66,217.03,13025.0,172.5876,172.898,172.4364,172.7309,13025.0
2019-10-10 14:00:00,217.09,217.13,216.13,216.56,18230.0,172.7786,172.8104,172.0146,172.3568,18230.0
2019-10-10 14:30:00,216.53,216.82,216.01,216.02,13671.0,172.3329,172.5637,171.919,171.927,13671.0
2019-10-10 15:00:00,216.1,216.28,215.82,216.09,12987.0,171.9907,172.1339,171.7678,171.9827,12987.0
2019-10-10 15:30:00,216.05,216.21,215.66,215.93,73553.0,171.9509,172.0782,171.6405,171.8554,73553.0
2019-10-11 09:30:00,217.79,217.79,214.5,214.5,109080.0,173.3357,173.3357,170.7173,170.7173,109080.0
2019-10-11 10:00:00,214.36,214.54,212.57,212.77,46519.0,170.6058,170.7491,169.1812,169.3404,46519.0
2019-10-11 10:30:00,212.84,212.91,211.75,212.5,29743.0,169.3961,169.4518,168.5286,169.1255,29743.0
2019-10-11 11:00:00,212.57,213.64,212.55,213.55,32756.0,169.1812,170.0328,169.1653,169.9612,32756.0
2019-10-11 11:30:00,213.54,214.2,212.81,212.82,37404.0,169.9532,170.4785,169.3722,169.3802,37404.0
2019-10-11 12:00:00,212.8,213.2,212.23,212.75,31788.0,169.3643,169.6826,168.9106,169.3245,31788.0
2019-10-11 12:30:00,212.68,212.93,212.17,212.45,32266.0,169.2688,169.4677,168.8629,169.0857,32266.0
2019-10-11 13:00:00,212.45,213.86,212.21,213.73,39417.0,169.0857,170.2079,168.8947,170.1044,39417.0
2019-10-11 13:30:00,213.63,213.84,212.41,212.41,41933.0,170.0248,170.192,169.0539,169.0539,41933.0
2019-10-11 14:00:00,212.46,213.21,212.08,213.14,41959.0,169.0937,169.6906,168.7912,169.6349,41959.0
2019-10-11 14:30:00,213.18,213.77,213.06,213.59,25823.0,169.6667,170.1363,169.5712,169.993,25823.0
2019-10-11 15:00:00,213.58,213.8,213.3,213.48,42727.0,169.985,170.1601,169.7622,169.9055,42727.0
2019-10-11 15:30:00,213.54,213.93,212.68,212.82,161323.0,169.9532,170.2636,169.2688,169.3802,161323.0
2019-10-14 09:30:00,213.28,214.42,212.51,214.15,32037.0,169.7463,170.6536,169.1335,170.4387,32037.0
2019-10-14 10:00:00,214.1,214.83,214.01,214.75,22501.0,170.3989,170.9799,170.3273,170.9162,22501.0
2019-10-14 10:30:00,214.75,214.89,214.27,214.59,20588.0,170.9162,171.0277,170.5342,170.7889,20588.0
2019-10-14 11:00:00,214.64,214.65,213.19,213.34,19669.0,170.8287,170.8366,169.6747,169.794,19669.0
2019-10-14 11:30:00,213.35,213.48,212.78,213.03,25199.0,169.802,169.9055,169.3483,169.5473,25199.0
2019-10-14 12:00:00,213.09,213.19,212.36,212.79,23601.0,169.5951,169.6747,169.0141,169.3563,23601.0
2019-10-14 12:30:00,212.82,213.04,212.43,212.64,18645.0,169.3802,169.5553,169.0698,169.2369,18645.0
2019-10-14 13:00:00,212.71,213.31,212.71,212.97,8451.0,169.2926,169.7702,169.2926,169.4996,8451.0
2019-10-14 13:30:00,212.95,212.99,212.47,212.78,15347.0,169.4836,169.5155,169.1016,169.3483,15347.0
2019-10-14 14:00:00,212.81,212.92,212.36,212.41,20984.0,169.3722,169.4598,169.0141,169.0539,20984.0
2019-10-14 14:30:00,212.37,213.11,212.37,212.98,23101.0,169.022,169.611,169.022,169.5075,23101.0
2019-10-14 15:00:00,213.02,213.07,212.2,212.31,31719.0,169.5394,169.5791,168.8867,168.9743,31719.0
2019-10-14 15:30:00,212.32,212.45,212.01,212.39,67137.0,168.9822,169.0857,168.7355,169.0379,67137.0
2019-10-15 09:30:00,213.13,214.0,212.95,213.27,25377.0,169.6269,170.3193,169.4836,169.7383,25377.0
2019-10-15 10:00:00,213.27,213.8,212.5,212.59,25961.0,169.7383,170.1601,169.1255,169.1971,25961.0
2019-10-15 10:30:00,212.57,212.77,212.12,212.69,35047.0,169.1812,169.3404,168.8231,169.2767,35047.0
2019-10-15 11:00:00,212.77,213.5,212.6,213.42,17560.0,169.3404,169.9214,169.2051,169.8577,17560.0
2019-10-15 11:30:00,213.4,213.64,212.6,212.76,26698.0,169.8418,170.0328,169.2051,169.3324,26698.0
2019-10-15 12:00:00,212.86,213.19,212.05,212.21,30411.0,169.412,169.6747,168.7673,168.8947,30411.0
2019-10-15 12:30:00,212.25,212.44,211.65,211.8,28742.0,168.9265,169.0777,168.449,168.5684,28742.0
2019-10-15 13:00:00,211.8,212.25,211.57,211.72,17437.0,168.5684,168.9265,168.3853,168.5047,17437.0
2019-10-15 13:30:00,211.63,211.94,211.4,211.83,17318.0,168.4331,168.6798,168.25,168.5923,17318.0
2019-10-15 14:00:00,211.87,212.48,211.82,212.45,21556.0,168.6241,169.1096,168.5843,169.0857,21556.0
2019-10-15 14:30:00,212.44,213.0,212.44,212.74,20680.0,169.0777,169.5234,169.0777,169.3165,20680.0
2019-10-15 15:00:00,212.7,213.09,212.61,213.09,19538.0,169.2847,169.5951,169.213,169.5951,19538.0
2019-10-15 15:30:00,213.07,213.19,212.38,212.57,105139.0,169.5791,169.6747,169.03,169.1812,105139.0
2019-10-16 09:30:00,211.45,211.68,208.67,208.67,64156.0,168.2898,168.4729,166.0773,166.0773,64156.0
2019-10-16 10:00:00,208.96,210.38,208.73,210.18,66059.0,166.3081,167.4382,166.125,167.279,66059.0
2019-10-16 10:30:00,210.22,211.51,210.07,211.51,51582.0,167.3109,168.3376,167.1915,168.3376,51582.0
2019-10-16 11:00:00,211.44,211.8,210.86,211.28,55884.0,168.2819,168.5684,167.8202,168.1545,55884.0
2019-10-16 11:30:00,211.38,211.38,210.62,210.98,29115.0,168.2341,168.2341,167.6292,167.9157,29115.0
2019-10-16 12:00:00,211.0,211.66,210.94,211.29,19849.0,167.9317,168.457,167.8839,168.1625,19849.0
2019-10-16 12:30:00,211.32,211.57,211.1,211.41,127627.0,168.1864,168.3853,168.0113,168.258,127627.0
2019-10-16 13:00:00,211.36,211.7,211.25,211.62,35550.0,168.2182,168.4888,168.1306,168.4251,35550.0
2019-10-16 13:30:00,211.59,211.75,211.37,211.73,22849.0,168.4012,168.5286,168.2261,168.5127,22849.0
2019-10-16 14:00:00,211.72,211.91,211.43,211.56,37401.0,168.5047,168.6559,168.2739,168.3774,37401.0
2019-10-16 14:30:00,211.55,211.99,211.52,211.91,28760.0,168.3694,168.7196,168.3455,168.6559,28760.0
2019-10-16 15:00:00,211.91,211.91,211.59,211.67,20427.0,168.6559,168.6559,168.4012,168.4649,20427.0
2019-10-16 15:30:00,211.75,212.06,211.7,212.01,92680.0,168.5286,168.7753,168.4888,168.7355,92680.0
2019-10-17 09:30:00,211.95,212.75,211.19,211.48,288714.0,168.6878,169.3245,168.0829,168.3137,288714.0
2019-10-17 10:00:00,211.58,211.81,210.3,210.49,26153.0,168.3933,168.5763,167.3745,167.5258,26153.0
2019-10-17 10:30:00,210.47,211.86,210.46,211.74,148502.0,167.5098,168.6161,167.5019,168.5206,148502.0
2019-10-17 11:00:00,211.75,212.15,211.62,212.03,261038.0,168.5286,168.8469,168.4251,168.7514,261038.0
2019-10-17 11:30:00,212.03,212.3,211.85,212.1,46573.0,168.7514,168.9663,168.6082,168.8071,46573.0
2019-10-17 12:00:00,212.12,212.12,211.56,211.69,9575.0,168.8231,168.8231,168.3774,168.4808,9575.0
2019-10-17 12:30:00,211.69,211.99,211.56,211.87,10871.0,168.4808,168.7196,168.3774,168.6241,10871.0
2019-10-17 13:00:00,211.89,212.75,211.72,212.47,88726.0,168.64,169.3245,168.5047,169.1016,88726.0
2019-10-17 13:30:00,212.45,212.71,212.44,212.53,15707.0,169.0857,169.2926,169.0777,169.1494,15707.0
2019-10-17 14:00:00,212.59,212.82,212.59,212.61,14766.0,169.1971,169.3802,169.1971,169.213,14766.0
2019-10-17 14:30:00,212.59,213.02,212.55,212.76,19573.0,169.1971,169.5394,169.1653,169.3324,19573.0
2019-10-17 15:00:00,212.77,213.07,212.62,213.04,54378.0,169.3404,169.5791,169.221,169.5553,54378.0
2019-10-17 15:30:00,213.05,213.22,212.83,213.06,102918.0,169.5632,169.6985,169.3881,169.5712,102918.0
2019-10-18 09:30:00,213.58,213.58,211.78,213.14,185654.0,169.985,169.985,168.5525,169.6349,185654.0
2019-10-18 10:00:00,212.95,212.95,211.68,212.25,78173.0,169.4836,169.4836,168.4729,168.9265,78173.0
2019-10-18 10:30:00,212.29,212.43,211.61,211.91,50237.0,168.9584,169.0698,168.4172,168.6559,50237.0
2019-10-18 11:00:00,211.87,212.84,211.87,212.5,35355.0,168.6241,169.3961,168.6241,169.1255,35355.0
2019-10-18 11:30:00,212.57,213.28,212.4,213.24,49578.0,169.1812,169.7463,169.0459,169.7144,49578.0
2019-10-18 12:00:00,213.26,213.26,211.98,211.99,18380.0,169.7304,169.7304,168.7116,168.7196,18380.0
2019-10-18 12:30:00,211.93,212.51,211.85,212.51,15906.0,168.6718,169.1335,168.6082,169.1335,15906.0
2019-10-18 13:00:00,212.49,213.12,212.41,212.58,49895.0,169.1175,169.6189,169.0539,169.1892,49895.0
2019-10-18 13:30:00,212.59,213.57,212.58,213.56,17259.0,169.1971,169.9771,169.1892,169.9691,17259.0
2019-10-18 14:00:00,213.56,213.59,213.13,213.53,20288.0,169.9691,169.993,169.6269,169.9453,20288.0
2019-10-18 14:30:00,213.52,213.77,213.29,213.74,24355.0,169.9373,170.1363,169.7542,170.1124,24355.0
2019-10-18 15:00:00,213.71,213.96,213.61,213.61,37291.0,170.0885,170.2875,170.0089,170.0089,37291.0
2019-10-18 15:30:00,213.61,214.12,213.09,213.09,162614.0,170.0089,170.4148,169.5951,169.5951,162614.0
2019-10-21 09:30:00,212.2,212.94,207.0,207.21,93343.0,168.8867,169.4757,164.7481,164.9153,93343.0
2019-10-21 10:00:00,207.22,208.01,207.17,207.88,55597.0,164.9232,165.552,164.8834,165.4485,55597.0
2019-10-21 10:30:00,207.98,208.31,206.56,206.64,42136.0,165.5281,165.7907,164.3979,164.4616,42136.0
2019-10-21 11:00:00,206.64,206.8,206.3,206.56,36741.0,164.4616,164.589,164.191,164.3979,36741.0
2019-10-21 11:30:00,206.57,207.18,206.52,206.86,22000.0,164.4059,164.8914,164.3661,164.6367,22000.0
2019-10-21 12:00:00,206.75,206.75,205.79,206.07,26487.0,164.5492,164.5492,163.7851,164.008,26487.0
2019-10-21 12:30:00,206.09,206.51,206.04,206.41,25855.0,164.0239,164.3581,163.9841,164.2786,25855.0
2019-10-21 13:00:00,206.42,206.55,206.33,206.45,34275.0,164.2865,164.39,164.2149,164.3104,34275.0
2019-10-21 13:30:00,206.44,207.26,206.22,206.92,27890.0,164.3024,164.9551,164.1273,164.6845,27890.0
2019-10-21 14:00:00,206.9,207.94,206.86,207.77,20531.0,164.6685,165.4963,164.6367,165.361,20531.0
2019-10-21 14:30:00,207.78,207.91,206.89,206.89,50257.0,165.3689,165.4724,164.6606,164.6606,50257.0
2019-10-21 15:00:00,206.9,207.15,206.5,206.81,40470.0,164.6685,164.8675,164.3502,164.5969,40470.0
2019-10-21 15:30:00,206.77,206.99,205.98,206.01,208608.0,164.5651,164.7402,163.9363,163.9602,208608.0
2019-10-22 09:30:00,206.23,207.47,204.68,206.32,87332.0,164.1353,165.1222,162.9017,164.2069,87332.0
2019-10-22 10:00:00,206.25,206.62,205.4,206.37,112040.0,164.1512,164.4457,163.4747,164.2467,112040.0
2019-10-22 10:30:00,206.4,206.59,204.83,205.03,65811.0,164.2706,164.4218,163.0211,163.1802,65811.0
2019-10-22 11:00:00,205.12,205.61,204.86,205.14,47567.0,163.2519,163.6418,163.0449,163.2678,47567.0
2019-10-22 11:30:00,205.15,205.73,205.01,205.05,108161.0,163.2757,163.7374,163.1643,163.1962,108161.0
2019-10-22 12:00:00,205.03,205.25,204.55,204.61,34373.0,163.1802,163.3553,162.7982,162.846,34373.0
2019-10-22 12:30:00,204.55,204.58,203.92,204.17,60393.0,162.7982,162.8221,162.2968,162.4958,60393.0
2019-10-22 13:00:00,204.18,204.79,204.01,204.06,29831.0,162.5037,162.9892,162.3684,162.4082,29831.0
2019-10-22 13:30:00,204.12,204.2,203.17,203.28,39374.0,162.456,162.5197,161.6999,161.7874,39374.0
2019-10-22 14:00:00,203.22,203.36,202.32,202.45,35583.0,161.7397,161.8511,161.0234,161.1269,35583.0
2019-10-22 14:30:00,202.44,202.81,201.92,202.18,28777.0,161.1189,161.4134,160.705,160.912,28777.0
2019-10-22 15:00:00,202.26,202.37,201.88,202.1,94930.0,160.9756,161.0632,160.6732,160.8483,94930.0
2019-10-22 15:30:00,202.09,202.38,201.5,201.97,198284.0,160.8403,161.0711,160.3708,160.7448,198284.0
2019-10-23 09:30:00,201.98,204.12,201.56,201.78,63837.0,160.7528,162.456,160.4185,160.5936,63837.0
2019-10-23 10:00:00,201.87,202.41,201.05,201.53,38921.0,160.6652,161.095,160.0126,160.3946,38921.0
2019-10-23 10:30:00,201.47,201.75,200.79,201.57,38130.0,160.3469,160.5697,159.8057,160.4265,38130.0
2019-10-23 11:00:00,201.57,201.91,201.09,201.9,25046.0,160.4265,160.6971,160.0445,160.6891,25046.0
2019-10-23 11:30:00,201.93,201.96,201.01,201.28,35213.0,160.713,160.7369,159.9808,160.1957,35213.0
2019-10-23 12:00:00,201.31,201.55,200.47,200.67,28126.0,160.2195,160.4106,159.551,159.7102,28126.0
2019-10-23 12:30:00,200.64,200.8,200.35,200.49,28154.0,159.6863,159.8136,159.4555,159.5669,28154.0
2019-10-23 13:00:00,200.53,200.74,200.15,200.37,29307.0,159.5988,159.7659,159.2963,159.4714,29307.0
2019-10-23 13:30:00,200.4,200.67,200.28,200.39,27473.0,159.4953,159.7102,159.3998,159.4873,27473.0
2019-10-23 14:00:00,200.37,200.53,200.11,200.39,29177.0,159.4714,159.5988,159.2645,159.4873,29177.0
2019-10-23 14:30:00,200.4,200.96,200.34,200.94,33192.0,159.4953,159.941,159.4475,159.9251,33192.0
2019-10-23 15:00:00,200.92,201.36,200.89,201.31,42983.0,159.9091,160.2593,159.8853,160.2195,42983.0
2019-10-23 15:30:00,201.29,202.36,201.16,202.3,133355.0,160.2036,161.0552,160.1002,161.0075,133355.0
2019-10-24 09:30:00,202.92,203.07,201.44,202.02,88544.0,161.5009,161.6203,160.323,160.7846,88544.0
2019-10-24 10:00:00,202.01,202.18,201.45,202.04,120468.0,160.7767,160.912,160.331,160.8005,120468.0
2019-10-24 10:30:00,202.0,203.46,201.75,203.14,94188.0,160.7687,161.9307,160.5697,161.676,94188.0
2019-10-24 11:00:00,203.18,203.9,203.18,203.4,71613.0,161.7078,162.2809,161.7078,161.8829,71613.0
2019-10-24 11:30:00,203.35,204.26,203.08,203.88,38222.0,161.8431,162.5674,161.6283,162.265,38222.0
2019-10-24 12:00:00,203.9,204.1,203.79,203.99,46003.0,162.2809,162.4401,162.1933,162.3525,46003.0
2019-10-24 12:30:00,203.97,204.42,203.79,204.03,82133.0,162.3366,162.6947,162.1933,162.3844,82133.0
2019-10-24 13:00:00,204.03,204.17,203.68,203.69,16403.0,162.3844,162.4958,162.1058,162.1138,16403.0
2019-10-24 13:30:00,203.74,203.74,202.93,203.0,19217.0,162.1535,162.1535,161.5089,161.5646,19217.0
2019-10-24 14:00:00,203.02,203.4,202.9,203.18,20217.0,161.5805,161.8829,161.485,161.7078,20217.0
2019-10-24 14:30:00,203.18,203.41,203.13,203.38,24559.0,161.7078,161.8909,161.6681,161.867,24559.0
2019-10-24 15:00:00,203.41,203.75,203.35,203.4,27979.0,161.8909,162.1615,161.8431,161.8829,27979.0
2019-10-24 15:30:00,203.46,203.65,203.21,203.28,100327.0,161.9307,162.0819,161.7317,161.7874,100327.0
2019-10-25 09:30:00,203.52,204.4,201.82,201.93,64747.0,161.9784,162.6788,160.6254,160.713,64747.0
2019-10-25 10:00:00,201.99,202.24,201.06,201.36,53725.0,160.7607,160.9597,160.0206,160.2593,53725.0
2019-10-25 10:30:00,201.31,202.22,200.86,201.8,65488.0,160.2195,160.9438,159.8614,160.6095,65488.0
2019-10-25 11:00:00,201.77,202.04,200.98,201.0,50735.0,160.5857,160.8005,159.9569,159.9728,50735.0
2019-10-25 11:30:00,200.99,201.87,200.86,201.58,58544.0,159.9649,160.6652,159.8614,160.4344,58544.0
2019-10-25 12:00:00,201.61,201.98,201.23,201.9,32982.0,160.4583,160.7528,160.1559,160.6891,32982.0
2019-10-25 12:30:00,201.86,202.04,201.61,201.8,22523.0,160.6573,160.8005,160.4583,160.6095,22523.0
2019-10-25 13:00:00,201.85,201.89,201.47,201.48,21233.0,160.6493,160.6812,160.3469,160.3548,21233.0
2019-10-25 13:30:00,201.45,201.65,201.01,201.2,26486.0,160.331,160.4901,159.9808,160.132,26486.0
2019-10-25 14:00:00,201.2,201.7,201.19,201.49,18261.0,160.132,160.5299,160.124,160.3628,18261.0
2019-10-25 14:30:00,201.46,201.91,201.21,201.81,23002.0,160.3389,160.6971,160.14,160.6175,23002.0
2019-10-25 15:00:00,201.8,201.82,200.92,200.97,58782.0,160.6095,160.6254,159.9091,159.9489,58782.0
2019-10-25 15:30:00,200.97,201.1,200.4,200.41,222514.0,159.9489,160.0524,159.4953,159.5032,222514.0
2019-10-28 09:30:00,201.65,201.72,196.95,197.72,232737.0,160.4901,160.5459,156.7495,157.3623,232737.0
2019-10-28 10:00:00,197.59,198.26,197.02,197.46,140392.0,157.2589,157.7921,156.8052,157.1554,140392.0
2019-10-28 10:30:00,197.51,198.4,197.03,198.23,322273.0,157.1952,157.9035,156.8132,157.7682,322273.0
2019-10-28 11:00:00,198.25,198.5,197.87,198.42,96999.0,157.7841,157.9831,157.4817,157.9194,96999.0
2019-10-28 11:30:00,198.45,198.85,198.12,198.58,146040.0,157.9433,158.2617,157.6807,158.0468,146040.0
2019-10-28 12:00:00,198.6,200.05,198.14,199.63,115875.0,158.0627,159.2167,157.6966,158.8825,115875.0
2019-10-28 12:30:00,199.58,199.64,199.15,199.28,47506.0,158.8427,158.8904,158.5004,158.6039,47506.0
2019-10-28 13:00:00,199.24,199.59,199.16,199.36,37668.0,158.5721,158.8506,158.5084,158.6676,37668.0
2019-10-28 13:30:00,199.33,199.5,199.16,199.25,40176.0,158.6437,158.779,158.5084,158.58,40176.0
2019-10-28 14:00:00,199.26,199.75,199.21,199.51,267681.0,158.588,158.978,158.5482,158.787,267681.0
2019-10-28 14:30:00,199.52,200.15,199.45,200.04,63292.0,158.7949,159.2963,158.7392,159.2088,63292.0
2019-10-28 15:00:00,200.02,200.51,199.82,200.19,119576.0,159.1929,159.5828,159.0337,159.3282,119576.0
2019-10-28 15:30:00,200.13,201.0,200.12,200.62,257901.0,159.2804,159.9728,159.2724,159.6704,257901.0
2019-10-29 09:30:00,200.99,203.54,200.01,202.86,169941.0,159.9649,161.9944,159.1849,161.4532,169941.0
2019-10-29 10:00:00,202.81,202.99,201.42,202.28,110375.0,161.4134,161.5566,160.3071,160.9916,110375.0
2019-10-29 10:30:00,202.3,202.34,201.34,202.2,89793.0,161.0075,161.0393,160.2434,160.9279,89793.0
2019-10-29 11:00:00,202.18,202.34,201.29,202.03,80440.0,160.912,161.0393,160.2036,160.7926,80440.0
2019-10-29 11:30:00,202.13,202.22,201.11,201.26,35035.0,160.8722,160.9438,160.0604,160.1798,35035.0
2019-10-29 12:00:00,201.2,201.42,200.65,201.0,157547.0,160.132,160.3071,159.6943,159.9728,157547.0
2019-10-29 12:30:00,201.1,201.24,200.7,200.9,34644.0,160.0524,160.1638,159.7341,159.8932,34644.0
2019-10-29 13:00:00,200.92,201.21,200.58,200.86,42069.0,159.9091,160.14,159.6385,159.8614,42069.0
2019-10-29 13:30:00,200.86,200.91,200.4,200.82,41574.0,159.8614,159.9012,159.4953,159.8296,41574.0
2019-10-29 14:00:00,200.79,200.84,199.94,200.76,51678.0,159.8057,159.8455,159.1292,159.7818,51678.0
2019-10-29 14:30:00,200.76,201.03,200.53,200.93,58417.0,159.7818,159.9967,159.5988,159.9171,58417.0
2019-10-29 15:00:00,200.92,201.08,200.74,200.9,194295.0,159.9091,160.0365,159.7659,159.8932,194295.0
2019-10-29 15:30:00,200.9,201.04,200.28,201.01,225668.0,159.8932,160.0047,159.3998,159.9808,225668.0
2019-10-30 09:30:00,203.89,206.49,202.11,205.58,218337.0,162.2729,164.3422,160.8563,163.618,218337.0
2019-10-30 10:00:00,205.4,207.42,205.07,205.77,112399.0,163.4747,165.0824,163.2121,163.7692,112399.0
2019-10-30 10:30:00,205.9,206.79,205.38,206.42,47740.0,163.8727,164.581,163.4588,164.2865,47740.0
2019-10-30 11:00:00,206.43,206.6,204.49,205.36,48308.0,164.2945,164.4298,162.7505,163.4429,48308.0
2019-10-30 11:30:00,205.36,205.55,204.65,204.85,41743.0,163.4429,163.5941,162.8778,163.037,41743.0
2019-10-30 12:00:00,204.81,205.43,204.57,205.06,38977.0,163.0051,163.4986,162.8141,163.2041,38977.0
2019-10-30 12:30:00,204.94,205.26,204.67,204.77,50266.0,163.1086,163.3633,162.8937,162.9733,50266.0
2019-10-30 13:00:00,204.75,204.93,204.33,204.66,46161.0,162.9574,163.1006,162.6231,162.8858,46161.0
2019-10-30 13:30:00,204.64,205.39,204.25,204.25,47968.0,162.8698,163.4668,162.5594,162.5594,47968.0
2019-10-30 14:00:00,204.13,205.48,204.0,205.12,66834.0,162.4639,163.5384,162.3605,163.2519,66834.0
2019-10-30 14:30:00,205.14,205.33,204.68,205.06,61542.0,163.2678,163.419,162.9017,163.2041,61542.0
2019-10-30 15:00:00,204.94,205.24,204.65,204.95,56577.0,163.1086,163.3474,162.8778,163.1166,56577.0
2019-10-30 15:30:00,204.95,205.24,204.58,204.97,179325.0,163.1166,163.3474,162.8221,163.1325,179325.0
2019-10-31 09:30:00,204.2,207.5,203.95,207.24,89006.0,162.5197,165.1461,162.3207,164.9391,89006.0
2019-10-31 10:00:00,207.11,209.35,207.1,208.7,100781.0,164.8357,166.6185,164.8277,166.1011,100781.0
2019-10-31 10:30:00,208.6,208.66,206.6,206.74,80777.0,166.0215,166.0693,164.4298,164.5412,80777.0
2019-10-31 11:00:00,206.9,207.06,205.92,206.56,38211.0,164.6685,164.7959,163.8886,164.3979,38211.0
2019-10-31 11:30:00,206.5,206.56,205.47,205.47,65377.0,164.3502,164.3979,163.5304,163.5304,65377.0
2019-10-31 12:00:00,205.47,205.51,204.82,205.01,45213.0,163.5304,163.5623,163.0131,163.1643,45213.0
2019-10-31 12:30:00,205.03,205.16,204.73,205.06,35671.0,163.1802,163.2837,162.9415,163.2041,35671.0
2019-10-31 13:00:00,205.06,205.74,204.84,205.2,38749.0,163.2041,163.7453,163.029,163.3155,38749.0
2019-10-31 13:30:00,205.24,205.61,205.22,205.39,33372.0,163.3474,163.6418,163.3315,163.4668,33372.0
2019-10-31 14:00:00,205.38,205.41,204.66,204.95,66736.0,163.4588,163.4827,162.8858,163.1166,66736.0
2019-10-31 14:30:00,204.99,205.3,204.29,204.56,39798.0,163.1484,163.3951,162.5913,162.8062,39798.0
2019-10-31 15:00:00,204.56,205.0,204.55,204.68,43896.0,162.8062,163.1564,162.7982,162.9017,43896.0
2019-10-31 15:30:00,204.71,205.83,204.65,205.76,159975.0,162.9256,163.8169,162.8778,163.7612,159975.0
2019-11-01 09:30:00,206.96,207.8,204.76,205.29,76321.0,164.7163,165.3848,162.9653,163.3872,76321.0
2019-11-01 10:00:00,205.72,205.72,202.81,202.97,65564.0,163.7294,163.7294,161.4134,161.5407,65564.0
2019-11-01 10:30:00,202.92,203.1,201.77,202.98,74424.0,161.5009,161.6442,160.5857,161.5487,74424.0
2019-11-01 11:00:00,202.93,203.01,201.56,202.23,98338.0,161.5089,161.5725,160.4185,160.9518,98338.0
2019-11-01 11:30:00,202.22,202.22,201.39,201.63,41703.0,160.9438,160.9438,160.2832,160.4742,41703.0
2019-11-01 12:00:00,201.63,202.21,201.29,201.91,65253.0,160.4742,160.9358,160.2036,160.6971,65253.0
2019-11-01 12:30:00,202.04,202.09,200.92,200.92,37675.0,160.8005,160.8403,159.9091,159.9091,37675.0
2019-11-01 13:00:00,200.85,201.45,200.52,200.58,34541.0,159.8534,160.331,159.5908,159.6385,34541.0
2019-11-01 13:30:00,200.69,202.33,200.58,202.23,61800.0,159.7261,161.0313,159.6385,160.9518,61800.0
2019-11-01 14:00:00,202.33,202.48,201.83,202.03,36732.0,161.0313,161.1507,160.6334,160.7926,36732.0
2019-11-01 14:30:00,202.09,202.28,201.86,202.08,45956.0,160.8403,160.9916,160.6573,160.8324,45956.0
2019-11-01 15:00:00,202.12,202.26,201.8,201.88,48429.0,160.8642,160.9756,160.6095,160.6732,48429.0
2019-11-01 15:30:00,201.9,201.96,201.08,201.52,135551.0,160.6891,160.7369,160.0365,160.3867,135551.0
2019-11-04 09:30:00,201.75,202.37,199.55,199.67,149290.0,160.5697,161.0632,158.8188,158.9143,149290.0
2019-11-04 10:00:00,199.66,200.32,199.31,200.23,46737.0,158.9063,159.4316,158.6278,159.36,46737.0
2019-11-04 10:30:00,200.26,200.27,199.66,200.13,63234.0,159.3839,159.3918,158.9063,159.2804,63234.0
2019-11-04 11:00:00,200.2,200.38,199.94,200.07,48545.0,159.3361,159.4794,159.1292,159.2326,48545.0
2019-11-04 11:30:00,200.0,200.13,199.36,199.85,68362.0,159.1769,159.2804,158.6676,159.0576,68362.0
2019-11-04 12:00:00,199.83,199.84,199.29,199.83,71530.0,159.0416,159.0496,158.6119,159.0416,71530.0
2019-11-04 12:30:00,199.81,199.96,199.49,199.49,22334.0,159.0257,159.1451,158.771,158.771,22334.0
2019-11-04 13:00:00,199.42,199.81,199.09,199.6,41035.0,158.7153,159.0257,158.4527,158.8586,41035.0
2019-11-04 13:30:00,199.64,199.72,198.45,198.7,33781.0,158.8904,158.9541,157.9433,158.1423,33781.0
2019-11-04 14:00:00,198.7,198.7,198.11,198.24,33533.0,158.1423,158.1423,157.6727,157.7762,33533.0
2019-11-04 14:30:00,198.24,198.44,197.56,197.56,37694.0,157.7762,157.9354,157.235,157.235,37694.0
2019-11-04 15:00:00,197.5,197.68,196.93,197.35,58672.0,157.1872,157.3305,156.7336,157.0678,58672.0
2019-11-04 15:30:00,197.35,197.35,196.71,197.06,188034.0,157.0678,157.0678,156.5585,156.837,188034.0
2019-11-05 09:30:00,197.02,197.97,195.79,197.13,98828.0,156.8052,157.5613,155.8263,156.8927,98828.0
2019-11-05 10:00:00,196.79,197.63,196.37,197.0,46279.0,156.6221,157.2907,156.2879,156.7893,46279.0
2019-11-05 10:30:00,196.95,197.38,196.75,196.8,73907.0,156.7495,157.0917,156.5903,156.6301,73907.0
2019-11-05 11:00:00,196.81,196.81,195.87,195.94,34423.0,156.6381,156.6381,155.8899,155.9456,34423.0
2019-11-05 11:30:00,195.99,196.99,195.92,196.84,50685.0,155.9854,156.7813,155.9297,156.6619,50685.0
2019-11-05 12:00:00,196.84,196.95,195.88,196.48,24700.0,156.6619,156.7495,155.8979,156.3754,24700.0
2019-11-05 12:30:00,196.49,196.58,196.12,196.58,21510.0,156.3834,156.455,156.0889,156.455,21510.0
2019-11-05 13:00:00,196.67,197.03,196.57,196.77,26683.0,156.5266,156.8132,156.4471,156.6062,26683.0
2019-11-05 13:30:00,196.77,197.27,195.89,197.04,42039.0,156.6062,157.0042,155.9058,156.8211,42039.0
2019-11-05 14:00:00,197.03,197.57,197.03,197.38,29224.0,156.8132,157.2429,156.8132,157.0917,29224.0
2019-11-05 14:30:00,197.34,197.46,197.11,197.25,30098.0,157.0599,157.1554,156.8768,156.9883,30098.0
2019-11-05 15:00:00,197.22,197.36,196.75,196.98,35811.0,156.9644,157.0758,156.5903,156.7734,35811.0
2019-11-05 15:30:00,196.96,197.13,196.62,196.96,112107.0,156.7574,156.8927,156.4868,156.7574,112107.0
2019-11-06 09:30:00,196.81,198.55,196.51,196.95,54960.0,156.6381,158.0229,156.3993,156.7495,54960.0
2019-11-06 10:00:00,196.96,198.41,196.77,198.39,62710.0,156.7574,157.9115,156.6062,157.8956,62710.0
2019-11-06 10:30:00,198.35,198.76,197.51,197.81,32245.0,157.8637,158.19,157.1952,157.4339,32245.0
2019-11-06 11:00:00,197.81,197.91,197.4,197.86,27618.0,157.4339,157.5135,157.1076,157.4737,27618.0
2019-11-06 11:30:00,197.91,198.5,197.34,198.21,43845.0,157.5135,157.9831,157.0599,157.7523,43845.0
2019-11-06 12:00:00,198.21,198.47,197.84,198.08,22079.0,157.7523,157.9592,157.4578,157.6488,22079.0
2019-11-06 12:30:00,198.06,198.4,198.0,198.17,16187.0,157.6329,157.9035,157.5852,157.7205,16187.0
2019-11-06 13:00:00,198.13,198.15,197.56,197.75,14656.0,157.6886,157.7045,157.235,157.3862,14656.0
2019-11-06 13:30:00,197.81,198.46,197.78,198.4,29967.0,157.4339,157.9513,157.4101,157.9035,29967.0
2019-11-06 14:00:00,198.38,198.84,198.23,198.76,24496.0,157.8876,158.2537,157.7682,158.19,24496.0
2019-11-06 14:30:00,198.76,198.86,198.25,198.33,32537.0,158.19,158.2696,157.7841,157.8478,32537.0
2019-11-06 15:00:00,198.33,198.64,198.26,198.38,39544.0,157.8478,158.0945,157.7921,157.8876,39544.0
2019-11-06 15:30:00,198.39,198.68,198.26,198.59,110143.0,157.8956,158.1264,157.7921,158.0547,110143.0
2019-11-07 09:30:00,199.06,199.1,197.01,197.26,73593.0,158.4288,158.4606,156.7972,156.9962,73593.0
2019-11-07 10:00:00,197.25,198.15,197.13,197.18,43178.0,156.9883,157.7045,156.8927,156.9325,43178.0
2019-11-07 10:30:00,197.26,197.75,196.91,197.23,41657.0,156.9962,157.3862,156.7177,156.9723,41657.0
2019-11-07 11:00:00,197.24,197.63,197.0,197.02,48130.0,156.9803,157.2907,156.7893,156.8052,48130.0
2019-11-07 11:30:00,197.12,197.65,196.74,197.54,65332.0,156.8848,157.3066,156.5824,157.2191,65332.0
2019-11-07 12:00:00,197.52,197.62,196.84,197.24,67330.0,157.2031,157.2827,156.6619,156.9803,67330.0
2019-11-07 12:30:00,197.24,197.71,197.23,197.53,46236.0,156.9803,157.3544,156.9723,157.2111,46236.0
2019-11-07 13:00:00,197.54,197.81,197.37,197.7,25076.0,157.2191,157.4339,157.0838,157.3464,25076.0
2019-11-07 13:30:00,197.71,197.76,197.32,197.76,23793.0,157.3544,157.3942,157.044,157.3942,23793.0
2019-11-07 14:00:00,197.85,198.32,197.6,198.23,29600.0,157.4658,157.8398,157.2668,157.7682,29600.0
2019-11-07 14:30:00,198.16,198.61,197.96,198.55,34127.0,157.7125,158.0707,157.5533,158.0229,34127.0
2019-11-07 15:00:00,198.57,198.78,198.39,198.66,23990.0,158.0388,158.206,157.8956,158.1105,23990.0
2019-11-07 15:30:00,198.71,199.09,198.61,198.99,100979.0,158.1502,158.4527,158.0707,158.3731,100979.0
2019-11-08 09:30:00,198.94,200.43,198.5,199.52,73155.0,158.3333,159.5192,157.9831,158.7949,73155.0
2019-11-08 10:00:00,199.51,200.5,198.43,199.08,116089.0,158.787,159.5749,157.9274,158.4447,116089.0
2019-11-08 10:30:00,199.05,199.63,198.01,198.81,55642.0,158.4208,158.8825,157.5931,158.2298,55642.0
2019-11-08 11:00:00,198.78,199.43,198.28,199.43,30645.0,158.206,158.7233,157.808,158.7233,30645.0
2019-11-08 11:30:00,199.38,199.43,198.5,198.9,14780.0,158.6835,158.7233,157.9831,158.3015,14780.0
2019-11-08 12:00:00,198.96,199.32,198.76,198.83,27533.0,158.3492,158.6357,158.19,158.2458,27533.0
2019-11-08 12:30:00,198.88,199.01,198.5,198.72,39262.0,158.2855,158.389,157.9831,158.1582,39262.0
2019-11-08 13:00:00,198.73,198.77,198.25,198.31,34604.0,158.1662,158.198,157.7841,157.8319,34604.0
2019-11-08 13:30:00,198.28,198.43,198.09,198.26,43578.0,157.808,157.9274,157.6568,157.7921,43578.0
2019-11-08 14:00:00,198.3,198.41,198.16,198.2,50205.0,157.8239,157.9115,157.7125,157.7443,50205.0
2019-11-08 14:30:00,198.2,198.28,197.87,198.02,49147.0,157.7443,157.808,157.4817,157.6011,49147.0
2019-11-08 15:00:00,197.97,198.01,197.54,197.74,46062.0,157.5613,157.5931,157.2191,157.3782,46062.0
2019-11-08 15:30:00,197.71,198.17,197.71,198.16,140498.0,157.3544,157.7205,157.3544,157.7125,140498.0
2019-11-11 09:30:00,197.38,198.99,197.19,198.32,42444.0,157.0917,158.3731,156.9405,157.8398,42444.0
2019-11-11 10:00:00,198.31,198.6,197.72,197.93,26179.0,157.8319,158.0627,157.3623,157.5295,26179.0
2019-11-11 10:30:00,197.93,198.59,197.89,198.59,28450.0,157.5295,158.0547,157.4976,158.0547,28450.0
2019-11-11 11:00:00,198.75,199.75,198.74,199.31,31460.0,158.1821,158.978,158.1741,158.6278,31460.0
2019-11-11 11:30:00,199.31,199.57,198.86,199.11,41520.0,158.6278,158.8347,158.2696,158.4686,41520.0
2019-11-11 12:00:00,199.03,199.23,198.92,199.04,26657.0,158.4049,158.5641,158.3174,158.4129,26657.0
2019-11-11 12:30:00,199.11,199.57,198.96,199.44,16728.0,158.4686,158.8347,158.3492,158.7312,16728.0
2019-11-11 13:00:00,199.41,199.58,199.33,199.56,14386.0,158.7074,158.8427,158.6437,158.8267,14386.0
2019-11-11 13:30:00,199.61,199.7,199.08,199.16,12524.0,158.8665,158.9382,158.4447,158.5084,12524.0
2019-11-11 14:00:00,199.15,199.38,198.99,199.27,14229.0,158.5004,158.6835,158.3731,158.5959,14229.0
2019-11-11 14:30:00,199.25,199.32,199.02,199.12,21161.0,158.58,158.6357,158.397,158.4766,21161.0
2019-11-11 15:00:00,199.14,199.18,198.93,199.03,34824.0,158.4925,158.5243,158.3253,158.4049,34824.0
2019-11-11 15:30:00,199.03,199.04,198.39,198.66,105177.0,158.4049,158.4129,157.8956,158.1105,105177.0
2019-11-12 09:30:00,198.97,199.42,198.22,198.99,55429.0,158.3572,158.7153,157.7603,158.3731,55429.0
2019-11-12 10:00:00,199.06,200.0,198.9,199.97,28377.0,158.4288,159.1769,158.3015,159.1531,28377.0
2019-11-12 10:30:00,199.89,200.38,199.0,200.31,51090.0,159.0894,159.4794,158.3811,159.4237,51090.0
2019-11-12 11:00:00,200.31,200.38,199.45,200.24,41244.0,159.4237,159.4794,158.7392,159.3679,41244.0
2019-11-12 11:30:00,200.29,200.85,200.18,200.68,48932.0,159.4077,159.8534,159.3202,159.7181,48932.0
2019-11-12 12:00:00,200.54,200.54,199.92,200.05,18489.0,159.6067,159.6067,159.1133,159.2167,18489.0
2019-11-12 12:30:00,200.11,200.99,200.1,200.93,24274.0,159.2645,159.9649,159.2565,159.9171,24274.0
2019-11-12 13:00:00,200.94,201.07,200.63,200.96,19264.0,159.9251,160.0285,159.6783,159.941,19264.0
2019-11-12 13:30:00,201.03,201.55,200.81,201.45,41775.0,159.9967,160.4106,159.8216,160.331,41775.0
2019-11-12 14:00:00,201.47,201.84,201.22,201.25,84739.0,160.3469,160.6414,160.1479,160.1718,84739.0
2019-11-12 14:30:00,201.21,201.58,200.84,200.9,16473.0,160.14,160.4344,159.8455,159.8932,16473.0
2019-11-12 15:00:00,200.89,201.64,200.86,201.61,45145.0,159.8853,160.4822,159.8614,160.4583,45145.0
2019-11-12 15:30:00,201.56,201.72,201.19,201.52,106339.0,160.4185,160.5459,160.124,160.3867,106339.0
2019-11-13 09:30:00,202.6,205.96,202.4,204.55,105954.0,161.2462,163.9204,161.0871,162.7982,105954.0
2019-11-13 10:00:00,204.65,205.34,204.0,204.8,55301.0,162.8778,163.427,162.3605,162.9972,55301.0
2019-11-13 10:30:00,204.73,205.36,204.17,205.1,36521.0,162.9415,163.4429,162.4958,163.2359,36521.0
2019-11-13 11:00:00,205.17,205.18,204.39,204.48,38060.0,163.2917,163.2996,162.6709,162.7425,38060.0
2019-11-13 11:30:00,204.49,205.36,204.47,205.0,38185.0,162.7505,163.4429,162.7345,163.1564,38185.0
2019-11-13 12:00:00,205.0,205.4,204.92,205.09,33300.0,163.1564,163.4747,163.0927,163.228,33300.0
2019-11-13 12:30:00,205.14,205.27,204.97,205.03,13892.0,163.2678,163.3712,163.1325,163.1802,13892.0
2019-11-13 13:00:00,205.07,205.07,204.62,204.66,19066.0,163.2121,163.2121,162.8539,162.8858,19066.0
2019-11-13 13:30:00,204.58,204.99,204.21,204.58,19228.0,162.8221,163.1484,162.5276,162.8221,19228.0
2019-11-13 14:00:00,204.63,204.86,204.51,204.78,30778.0,162.8619,163.0449,162.7664,162.9813,30778.0
2019-11-13 14:30:00,204.78,204.9,204.37,204.53,34574.0,162.9813,163.0768,162.655,162.7823,34574.0
2019-11-13 15:00:00,204.58,204.72,204.32,204.71,37822.0,162.8221,162.9335,162.6152,162.9256,37822.0
2019-11-13 15:30:00,204.69,205.2,204.36,204.62,141091.0,162.9096,163.3155,162.647,162.8539,141091.0
2019-11-14 09:30:00,204.44,205.54,203.35,205.26,35846.0,162.7107,163.5861,161.8431,163.3633,35846.0
2019-11-14 10:00:00,205.18,205.99,204.59,205.49,61303.0,163.2996,163.9443,162.83,163.5463,61303.0
2019-11-14 10:30:00,205.49,205.72,204.91,205.26,27431.0,163.5463,163.7294,163.0847,163.3633,27431.0
2019-11-14 11:00:00,205.3,206.0,205.2,205.69,29901.0,163.3951,163.9522,163.3155,163.7055,29901.0
2019-11-14 11:30:00,205.72,205.8,205.0,205.29,27344.0,163.7294,163.7931,163.1564,163.3872,27344.0
2019-11-14 12:00:00,205.23,205.77,205.06,205.66,21790.0,163.3394,163.7692,163.2041,163.6816,21790.0
2019-11-14 12:30:00,205.66,206.0,205.52,205.6,19878.0,163.6816,163.9522,163.5702,163.6339,19878.0
2019-11-14 13:00:00,205.62,206.03,205.47,205.66,33746.0,163.6498,163.9761,163.5304,163.6816,33746.0
2019-11-14 13:30:00,205.66,206.02,205.47,205.62,40330.0,163.6816,163.9682,163.5304,163.6498,40330.0
2019-11-14 14:00:00,205.7,206.0,205.69,206.0,27838.0,163.7135,163.9522,163.7055,163.9522,27838.0
2019-11-14 14:30:00,205.98,206.23,205.72,206.23,53895.0,163.9363,164.1353,163.7294,164.1353,53895.0
2019-11-14 15:00:00,206.26,206.26,205.87,206.09,65047.0,164.1592,164.1592,163.8488,164.0239,65047.0
2019-11-14 15:30:00,206.07,206.34,205.92,206.05,159382.0,164.008,164.2228,163.8886,163.992,159382.0
2019-11-15 09:30:00,206.78,206.78,204.49,205.46,95454.0,164.573,164.573,162.7505,163.5225,95454.0
2019-11-15 10:00:00,205.7,206.55,205.53,205.59,42480.0,163.7135,164.39,163.5782,163.6259,42480.0
2019-11-15 10:30:00,205.48,205.88,205.17,205.4,20635.0,163.5384,163.8567,163.2917,163.4747,20635.0
2019-11-15 11:00:00,205.48,205.6,205.21,205.51,34738.0,163.5384,163.6339,163.3235,163.5623,34738.0
2019-11-15 11:30:00,205.57,205.58,204.84,205.18,18388.0,163.61,163.618,163.029,163.2996,18388.0
2019-11-15 12:00:00,205.21,205.44,204.98,205.4,20836.0,163.3235,163.5065,163.1404,163.4747,20836.0
2019-11-15 12:30:00,205.4,205.79,204.76,204.77,78694.0,163.4747,163.7851,162.9653,162.9733,78694.0
2019-11-15 13:00:00,204.81,204.81,203.92,204.3,32405.0,163.0051,163.0051,162.2968,162.5992,32405.0
2019-11-15 13:30:00,204.31,204.42,204.1,204.21,37788.0,162.6072,162.6947,162.4401,162.5276,37788.0
2019-11-15 14:00:00,204.18,204.45,204.1,204.15,51181.0,162.5037,162.7186,162.4401,162.4799,51181.0
2019-11-15 14:30:00,204.16,204.26,204.04,204.2,34127.0,162.4878,162.5674,162.3923,162.5197,34127.0
2019-11-15 15:00:00,204.18,204.33,204.01,204.13,58450.0,162.5037,162.6231,162.3684,162.4639,58450.0
2019-11-15 15:30:00,204.13,204.29,203.97,204.2,158933.0,162.4639,162.5913,162.3366,162.5197,158933.0
2019-11-18 09:30:00,204.85,205.22,204.02,204.52,46585.0,163.037,163.3315,162.3764,162.7743,46585.0
2019-11-18 10:00:00,204.52,205.05,204.06,204.78,37801.0,162.7743,163.1962,162.4082,162.9813,37801.0
2019-11-18 10:30:00,204.77,204.98,204.36,204.36,28628.0,162.9733,163.1404,162.647,162.647,28628.0
2019-11-18 11:00:00,204.36,204.44,203.74,203.91,26294.0,162.647,162.7107,162.1535,162.2888,26294.0
2019-11-18 11:30:00,203.94,204.1,203.41,203.58,23619.0,162.3127,162.4401,161.8909,162.0262,23619.0
2019-11-18 12:00:00,203.47,203.65,203.3,203.4,25882.0,161.9387,162.0819,161.8034,161.8829,25882.0
2019-11-18 12:30:00,203.42,203.48,203.06,203.16,27584.0,161.8989,161.9466,161.6123,161.6919,27584.0
2019-11-18 13:00:00,203.16,203.86,203.09,203.85,32790.0,161.6919,162.2491,161.6362,162.2411,32790.0
2019-11-18 13:30:00,203.82,204.02,203.45,203.57,36597.0,162.2172,162.3764,161.9227,162.0182,36597.0
2019-11-18 14:00:00,203.52,204.0,203.41,204.0,25742.0,161.9784,162.3605,161.8909,162.3605,25742.0
2019-11-18 14:30:00,204.01,205.6,204.0,204.64,156407.0,162.3684,163.6339,162.3605,162.8698,156407.0
2019-11-18 15:00:00,204.65,205.02,204.59,205.0,38440.0,162.8778,163.1723,162.83,163.1564,38440.0
2019-11-18 15:30:00,204.99,205.35,204.84,205.34,138156.0,163.1484,163.4349,163.029,163.427,138156.0
2019-11-19 09:30:00,204.29,205.81,204.11,204.58,70764.0,162.5913,163.801,162.448,162.8221,70764.0
2019-11-19 10:00:00,204.57,205.11,204.32,205.09,38797.0,162.8141,163.2439,162.6152,163.228,38797.0
2019-11-19 10:30:00,205.01,205.36,204.8,204.93,22908.0,163.1643,163.4429,162.9972,163.1006,22908.0
2019-11-19 11:00:00,205.0,205.43,204.86,205.03,27869.0,163.1564,163.4986,163.0449,163.1802,27869.0
2019-11-19 11:30:00,205.04,205.13,204.76,205.05,27097.0,163.1882,163.2598,162.9653,163.1962,27097.0
2019-11-19 12:00:00,205.03,205.3,204.74,205.13,15829.0,163.1802,163.3951,162.9494,163.2598,15829.0
2019-11-19 12:30:00,205.04,205.11,204.68,205.0,18257.0,163.1882,163.2439,162.9017,163.1564,18257.0
2019-11-19 13:00:00,204.91,205.08,204.85,204.94,10092.0,163.0847,163.22,163.037,163.1086,10092.0
2019-11-19 13:30:00,204.91,205.51,204.91,205.48,24264.0,163.0847,163.5623,163.0847,163.5384,24264.0
2019-11-19 14:00:00,205.53,206.18,205.48,206.13,19241.0,163.5782,164.0955,163.5384,164.0557,19241.0
2019-11-19 14:30:00,206.16,206.5,205.96,206.45,20277.0,164.0796,164.3502,163.9204,164.3104,20277.0
2019-11-19 15:00:00,206.41,206.63,206.19,206.52,17007.0,164.2786,164.4537,164.1035,164.3661,17007.0
2019-11-19 15:30:00,206.53,206.72,206.06,206.12,81865.0,164.3741,164.5253,164.0,164.0477,81865.0
2019-11-20 09:30:00,206.39,208.77,206.01,207.74,41386.0,164.2626,166.1568,163.9602,165.3371,41386.0
2019-11-20 10:00:00,207.73,207.85,206.53,207.72,23940.0,165.3291,165.4246,164.3741,165.3212,23940.0
2019-11-20 10:30:00,207.74,207.87,207.07,207.08,31944.0,165.3371,165.4405,164.8038,164.8118,31944.0
2019-11-20 11:00:00,207.02,207.19,206.7,207.1,10289.0,164.764,164.8993,164.5094,164.8277,10289.0
2019-11-20 11:30:00,207.0,207.0,206.14,206.51,21275.0,164.7481,164.7481,164.0637,164.3581,21275.0
2019-11-20 12:00:00,206.48,206.74,205.75,205.75,13486.0,164.3343,164.5412,163.7533,163.7533,13486.0
2019-11-20 12:30:00,205.85,205.86,205.13,205.39,27282.0,163.8329,163.8408,163.2598,163.4668,27282.0
2019-11-20 13:00:00,205.41,206.32,205.4,206.15,97251.0,163.4827,164.2069,163.4747,164.0716,97251.0
2019-11-20 13:30:00,206.17,206.95,206.09,206.56,75452.0,164.0875,164.7083,164.0239,164.3979,75452.0
2019-11-20 14:00:00,206.51,207.2,206.19,207.09,56858.0,164.3581,164.9073,164.1035,164.8198,56858.0
2019-11-20 14:30:00,207.09,207.32,206.76,207.32,25529.0,164.8198,165.0028,164.5571,165.0028,25529.0
2019-11-20 15:00:00,207.29,207.29,207.0,207.11,27147.0,164.9789,164.9789,164.7481,164.8357,27147.0
2019-11-20 15:30:00,207.04,207.84,205.96,206.0,255401.0,164.78,165.4167,163.9204,163.9522,255401.0
2019-11-21 09:30:00,207.38,208.0,205.22,206.02,45190.0,165.0506,165.544,163.3315,163.9682,45190.0
2019-11-21 10:00:00,205.85,207.09,205.16,206.51,81496.0,163.8329,164.8198,163.2837,164.3581,81496.0
2019-11-21 10:30:00,206.51,207.0,206.02,206.61,45667.0,164.3581,164.7481,163.9682,164.4377,45667.0
2019-11-21 11:00:00,206.77,207.55,206.64,206.7,42750.0,164.5651,165.1859,164.4616,164.5094,42750.0
2019-11-21 11:30:00,206.64,207.28,206.46,206.87,28943.0,164.4616,164.971,164.3184,164.6447,28943.0
2019-11-21 12:00:00,206.75,206.75,205.92,206.57,26780.0,164.5492,164.5492,163.8886,164.4059,26780.0
2019-11-21 12:30:00,206.61,207.07,206.28,206.28,17732.0,164.4377,164.8038,164.1751,164.1751,17732.0
2019-11-21 13:00:00,206.29,206.35,205.84,205.99,18625.0,164.1831,164.2308,163.8249,163.9443,18625.0
2019-11-21 13:30:00,206.03,206.29,205.67,205.99,12532.0,163.9761,164.1831,163.6896,163.9443,12532.0
2019-11-21 14:00:00,206.05,206.41,205.99,206.26,13105.0,163.992,164.2786,163.9443,164.1592,13105.0
2019-11-21 14:30:00,206.25,206.47,205.96,205.96,15618.0,164.1512,164.3263,163.9204,163.9204,15618.0
2019-11-21 15:00:00,205.92,206.13,205.74,205.96,19066.0,163.8886,164.0557,163.7453,163.9204,19066.0
2019-11-21 15:30:00,205.93,205.99,205.26,205.48,103317.0,163.8965,163.9443,163.3633,163.5384,103317.0
2019-11-22 09:30:00,205.36,206.91,204.91,206.76,44211.0,163.4429,164.6765,163.0847,164.5571,44211.0
2019-11-22 10:00:00,206.81,207.16,205.52,205.7,45072.0,164.5969,164.8755,163.5702,163.7135,45072.0
2019-11-22 10:30:00,205.74,205.89,205.03,205.42,14042.0,163.7453,163.8647,163.1802,163.4906,14042.0
2019-11-22 11:00:00,205.47,205.89,205.28,205.36,15095.0,163.5304,163.8647,163.3792,163.4429,15095.0
2019-11-22 11:30:00,205.49,205.65,204.86,205.31,10834.0,163.5463,163.6737,163.0449,163.4031,10834.0
2019-11-22 12:00:00,205.16,205.38,205.03,205.3,23045.0,163.2837,163.4588,163.1802,163.3951,23045.0
2019-11-22 12:30:00,205.55,206.19,205.37,206.19,18414.0,163.5941,164.1035,163.4508,164.1035,18414.0
2019-11-22 13:00:00,206.13,206.43,206.13,206.43,21282.0,164.0557,164.2945,164.0557,164.2945,21282.0
2019-11-22 13:30:00,206.4,206.64,206.21,206.36,32412.0,164.2706,164.4616,164.1194,164.2388,32412.0
2019-11-22 14:00:00,206.42,206.7,206.25,206.53,27609.0,164.2865,164.5094,164.1512,164.3741,27609.0
2019-11-22 14:30:00,206.53,206.85,206.5,206.65,26112.0,164.3741,164.6287,164.3502,164.4696,26112.0
2019-11-22 15:00:00,206.69,206.75,206.34,206.34,24578.0,164.5014,164.5492,164.2228,164.2228,24578.0
2019-11-22 15:30:00,206.35,206.92,206.34,206.91,111897.0,164.2308,164.6845,164.2228,164.6765,111897.0
2019-11-25 09:30:00,207.5,208.78,207.33,208.71,65199.0,165.1461,166.1648,165.0108,166.1091,65199.0
2019-11-25 10:00:00,208.73,208.75,207.02,207.34,56420.0,166.125,166.1409,164.764,165.0187,56420.0
2019-11-25 10:30:00,207.3,207.35,206.67,206.91,30302.0,164.9869,165.0267,164.4855,164.6765,30302.0
2019-11-25 11:00:00,206.92,206.97,206.06,206.68,46973.0,164.6845,164.7243,164.0,164.4934,46973.0
2019-11-25 11:30:00,206.79,207.04,206.52,206.82,44682.0,164.581,164.78,164.3661,164.6049,44682.0
2019-11-25 12:00:00,206.84,206.91,206.17,206.17,24920.0,164.6208,164.6765,164.0875,164.0875,24920.0
2019-11-25 12:30:00,206.2,206.31,205.55,205.62,50293.0,164.1114,164.199,163.5941,163.6498,50293.0
2019-11-25 13:00:00,205.68,206.52,205.65,206.31,21364.0,163.6976,164.3661,163.6737,164.199,21364.0
2019-11-25 13:30:00,206.31,206.48,206.19,206.43,16488.0,164.199,164.3343,164.1035,164.2945,16488.0
2019-11-25 14:00:00,206.4,206.64,206.32,206.63,24297.0,164.2706,164.4616,164.2069,164.4537,24297.0
2019-11-25 14:30:00,206.62,206.89,206.62,206.73,13354.0,164.4457,164.6606,164.4457,164.5332,13354.0
2019-11-25 15:00:00,206.7,206.96,206.7,206.94,19496.0,164.5094,164.7163,164.5094,164.7004,19496.0
2019-11-25 15:30:00,206.95,207.04,206.52,206.84,87801.0,164.7083,164.78,164.3661,164.6208,87801.0
2019-11-26 09:30:00,206.97,207.5,205.78,205.82,49184.0,164.7243,165.1461,163.7771,163.809,49184.0
2019-11-26 10:00:00,205.8,206.91,205.5,206.91,33994.0,163.7931,164.6765,163.5543,164.6765,33994.0
2019-11-26 10:30:00,207.09,207.09,205.92,206.17,21884.0,164.8198,164.8198,163.8886,164.0875,21884.0
2019-11-26 11:00:00,206.18,206.46,205.7,205.94,28186.0,164.0955,164.3184,163.7135,163.9045,28186.0
2019-11-26 11:30:00,205.87,206.14,205.83,205.88,18556.0,163.8488,164.0637,163.8169,163.8567,18556.0
2019-11-26 12:00:00,205.9,205.94,204.63,204.72,47940.0,163.8727,163.9045,162.8619,162.9335,47940.0
2019-11-26 12:30:00,204.7,205.07,204.63,204.98,22830.0,162.9176,163.2121,162.8619,163.1404,22830.0
2019-11-26 13:00:00,204.95,205.65,204.76,205.43,31205.0,163.1166,163.6737,162.9653,163.4986,31205.0
2019-11-26 13:30:00,205.41,205.43,205.17,205.38,23274.0,163.4827,163.4986,163.2917,163.4588,23274.0
2019-11-26 14:00:00,205.35,205.42,204.93,205.02,45990.0,163.4349,163.4906,163.1006,163.1723,45990.0
2019-11-26 14:30:00,205.04,205.05,204.63,204.91,31944.0,163.1882,163.1962,162.8619,163.0847,31944.0
2019-11-26 15:00:00,204.89,205.1,204.7,205.1,38739.0,163.0688,163.2359,162.9176,163.2359,38739.0
2019-11-26 15:30:00,205.06,206.27,204.37,205.87,264131.0,163.2041,164.1671,162.655,163.8488,264131.0
2019-11-27 09:30:00,205.79,205.9,203.49,203.91,56967.0,163.7851,163.8727,161.9546,162.2888,56967.0
2019-11-27 10:00:00,204.05,204.48,202.01,202.18,120545.0,162.4003,162.7425,160.7767,160.912,120545.0
2019-11-27 10:30:00,202.13,202.48,201.29,201.91,124263.0,160.8722,161.1507,160.2036,160.6971,124263.0
2019-11-27 11:00:00,201.96,202.49,201.71,202.02,52570.0,160.7369,161.1587,160.5379,160.7846,52570.0
2019-11-27 11:30:00,202.01,202.21,201.47,201.68,52353.0,160.7767,160.9358,160.3469,160.514,52353.0
2019-11-27 12:00:00,201.68,202.12,201.68,201.95,31080.0,160.514,160.8642,160.514,160.7289,31080.0
2019-11-27 12:30:00,201.98,202.8,201.97,202.55,52674.0,160.7528,161.4054,160.7448,161.2064,52674.0
2019-11-27 13:00:00,202.5,202.8,202.35,202.47,46616.0,161.1666,161.4054,161.0473,161.1428,46616.0
2019-11-27 13:30:00,202.48,202.62,201.9,201.9,40009.0,161.1507,161.2622,160.6891,160.6891,40009.0
2019-11-27 14:00:00,201.94,202.09,201.04,201.17,142745.0,160.721,160.8403,160.0047,160.1081,142745.0
2019-11-27 14:30:00,201.18,201.21,200.56,200.57,67011.0,160.1161,160.14,159.6226,159.6306,67011.0
2019-11-27 15:00:00,200.61,201.08,200.61,200.79,59849.0,159.6624,160.0365,159.6624,159.8057,59849.0
2019-11-27 15:30:00,200.82,201.36,200.74,200.98,159534.0,159.8296,160.2593,159.7659,159.9569,159534.0
2019-11-29 09:30:00,200.0,201.34,199.5,200.66,168756.0,159.1769,160.2434,158.779,159.7022,168756.0
2019-11-29 10:00:00,200.66,202.09,200.6,201.89,117258.0,159.7022,160.8403,159.6545,160.6812,117258.0
2019-11-29 10:30:00,201.84,202.62,201.52,202.16,69823.0,160.6414,161.2622,160.3867,160.896,69823.0
2019-11-29 11:00:00,202.18,203.1,202.05,202.68,71268.0,160.912,161.6442,160.8085,161.3099,71268.0
2019-11-29 11:30:00,202.7,203.52,202.46,202.48,109768.0,161.3258,161.9784,161.1348,161.1507,109768.0
2019-11-29 12:00:00,202.44,202.8,202.4,202.71,50845.0,161.1189,161.4054,161.0871,161.3338,50845.0
2019-11-29 12:30:00,202.74,202.83,201.89,202.68,170875.0,161.3577,161.4293,160.6812,161.3099,170875.0
2019-12-02 09:30:00,202.8,204.03,202.02,203.61,85239.0,161.4054,162.3844,160.7846,162.0501,85239.0
2019-12-02 10:00:00,203.61,205.4,203.38,204.69,75556.0,162.0501,163.4747,161.867,162.9096,75556.0
2019-12-02 10:30:00,204.61,204.88,203.87,204.26,57172.0,162.846,163.0609,162.257,162.5674,57172.0
2019-12-02 11:00:00,204.26,204.29,202.73,202.74,54293.0,162.5674,162.5913,161.3497,161.3577,54293.0
2019-12-02 11:30:00,202.79,203.72,202.79,203.62,38662.0,161.3975,162.1376,161.3975,162.058,38662.0
2019-12-02 12:00:00,203.62,203.67,202.88,203.22,33612.0,162.058,162.0978,161.4691,161.7397,33612.0
2019-12-02 12:30:00,203.2,203.24,202.77,202.77,16591.0,161.7238,161.7556,161.3815,161.3815,16591.0
2019-12-02 13:00:00,202.85,203.35,202.75,203.25,30141.0,161.4452,161.8431,161.3656,161.7636,30141.0
2019-12-02 13:30:00,203.19,203.3,202.73,203.01,40916.0,161.7158,161.8034,161.3497,161.5725,40916.0
2019-12-02 14:00:00,202.99,203.36,202.82,203.26,30029.0,161.5566,161.8511,161.4213,161.7715,30029.0
2019-12-02 14:30:00,203.28,203.74,203.28,203.64,30286.0,161.7874,162.1535,161.7874,162.074,30286.0
2019-12-02 15:00:00,203.63,203.66,203.31,203.44,30315.0,162.066,162.0899,161.8113,161.9148,30315.0
2019-12-02 15:30:00,203.46,203.9,203.32,203.33,157649.0,161.9307,162.2809,161.8193,161.8272,157649.0
2019-12-03 09:30:00,203.4,206.68,202.82,205.27,133198.0,161.8829,164.4934,161.4213,163.3712,133198.0
2019-12-03 10:00:00,205.09,205.42,204.5,205.15,84976.0,163.228,163.4906,162.7584,163.2757,84976.0
2019-12-03 10:30:00,205.18,205.51,204.49,205.41,54622.0,163.2996,163.5623,162.7505,163.4827,54622.0
2019-12-03 11:00:00,205.31,205.46,204.31,204.38,58716.0,163.4031,163.5225,162.6072,162.6629,58716.0
2019-12-03 11:30:00,204.29,204.39,203.46,203.6,33655.0,162.5913,162.6709,161.9307,162.0421,33655.0
2019-12-03 12:00:00,203.61,203.61,202.64,202.83,22840.0,162.0501,162.0501,161.2781,161.4293,22840.0
2019-12-03 12:30:00,202.84,203.0,202.58,202.98,20983.0,161.4372,161.5646,161.2303,161.5487,20983.0
2019-12-03 13:00:00,202.95,203.69,202.81,203.68,33794.0,161.5248,162.1138,161.4134,162.1058,33794.0
2019-12-03 13:30:00,203.69,204.11,203.59,204.02,22498.0,162.1138,162.448,162.0342,162.3764,22498.0
2019-12-03 14:00:00,204.03,204.16,203.68,203.75,26745.0,162.3844,162.4878,162.1058,162.1615,26745.0
2019-12-03 14:30:00,203.7,204.6,203.59,204.54,33141.0,162.1217,162.838,162.0342,162.7903,33141.0
2019-12-03 15:00:00,204.61,204.65,203.94,204.45,36861.0,162.846,162.8778,162.3127,162.7186,36861.0
2019-12-03 15:30:00,204.48,204.48,203.91,204.12,103160.0,162.7425,162.7425,162.2888,162.456,103160.0
2019-12-04 09:30:00,202.68,204.88,202.68,204.18,83002.0,161.3099,163.0609,161.3099,162.5037,83002.0
2019-12-04 10:00:00,204.35,205.03,203.13,203.29,46599.0,162.639,163.1802,161.6681,161.7954,46599.0
2019-12-04 10:30:00,203.22,203.67,203.08,203.13,37679.0,161.7397,162.0978,161.6283,161.6681,37679.0
2019-12-04 11:00:00,203.03,203.46,202.67,203.16,29428.0,161.5885,161.9307,161.3019,161.6919,29428.0
2019-12-04 11:30:00,203.2,203.47,203.0,203.15,29736.0,161.7238,161.9387,161.5646,161.684,29736.0
2019-12-04 12:00:00,203.16,203.71,203.16,203.53,50849.0,161.6919,162.1297,161.6919,161.9864,50849.0
2019-12-04 12:30:00,203.53,204.29,203.53,204.13,72745.0,161.9864,162.5913,161.9864,162.4639,72745.0
2019-12-04 13:00:00,204.1,204.36,203.57,203.81,34140.0,162.4401,162.647,162.0182,162.2093,34140.0
2019-12-04 13:30:00,203.84,204.41,203.81,204.34,34590.0,162.2331,162.6868,162.2093,162.6311,34590.0
2019-12-04 14:00:00,204.34,204.86,204.34,204.83,24519.0,162.6311,163.0449,162.6311,163.0211,24519.0
2019-12-04 14:30:00,204.92,205.09,204.83,204.97,16253.0,163.0927,163.228,163.0211,163.1325,16253.0
2019-12-04 15:00:00,205.01,205.06,204.56,204.63,34285.0,163.1643,163.2041,162.8062,162.8619,34285.0
2019-12-04 15:30:00,204.65,205.4,204.62,204.77,78466.0,162.8778,163.4747,162.8539,162.9733,78466.0
2019-12-05 09:30:00,204.86,207.23,204.36,207.22,82360.0,163.0449,164.9312,162.647,164.9232,82360.0
2019-12-05 10:00:00,207.05,207.22,205.27,206.07,57224.0,164.7879,164.9232,163.3712,164.008,57224.0
2019-12-05 10:30:00,205.98,206.24,205.33,206.0,43774.0,163.9363,164.1433,163.419,163.9522,43774.0
2019-12-05 11:00:00,205.97,206.56,205.58,206.49,60295.0,163.9284,164.3979,163.618,164.3422,60295.0
2019-12-05 11:30:00,206.39,206.62,205.79,205.97,49067.0,164.2626,164.4457,163.7851,163.9284,49067.0
2019-12-05 12:00:00,205.96,206.56,205.96,206.49,60137.0,163.9204,164.3979,163.9204,164.3422,60137.0
2019-12-05 12:30:00,206.45,206.52,205.81,205.92,37926.0,164.3104,164.3661,163.801,163.8886,37926.0
2019-12-05 13:00:00,205.96,206.56,205.9,206.13,25894.0,163.9204,164.3979,163.8727,164.0557,25894.0
2019-12-05 13:30:00,206.13,206.93,206.11,206.92,48002.0,164.0557,164.6924,164.0398,164.6845,48002.0
2019-12-05 14:00:00,206.97,207.27,206.94,207.23,48824.0,164.7243,164.963,164.7004,164.9312,48824.0
2019-12-05 14:30:00,207.25,207.69,206.94,207.3,42346.0,164.9471,165.2973,164.7004,164.9869,42346.0
2019-12-05 15:00:00,207.33,207.65,207.11,207.19,38571.0,165.0108,165.2655,164.8357,164.8993,38571.0
2019-12-05 15:30:00,207.22,207.51,207.08,207.47,121374.0,164.9232,165.154,164.8118,165.1222,121374.0
2019-12-06 09:30:00,206.98,207.96,205.34,206.64,172195.0,164.7322,165.5122,163.427,164.4616,172195.0
2019-12-06 10:00:00,206.65,206.65,205.57,206.07,101903.0,164.4696,164.4696,163.61,164.008,101903.0
2019-12-06 10:30:00,206.06,206.16,205.12,205.38,65883.0,164.0,164.0796,163.2519,163.4588,65883.0
2019-12-06 11:00:00,205.44,206.06,205.43,206.03,68223.0,163.5065,164.0,163.4986,163.9761,68223.0
2019-12-06 11:30:00,206.01,207.04,205.98,206.99,84932.0,163.9602,164.78,163.9363,164.7402,84932.0
2019-12-06 12:00:00,206.98,207.48,205.95,206.06,97480.0,164.7322,165.1302,163.9124,164.0,97480.0
2019-12-06 12:30:00,206.02,206.45,205.95,206.4,74272.0,163.9682,164.3104,163.9124,164.2706,74272.0
2019-12-06 13:00:00,206.37,206.56,206.16,206.2,39234.0,164.2467,164.3979,164.0796,164.1114,39234.0
2019-12-06 13:30:00,206.22,206.29,206.07,206.09,27049.0,164.1273,164.1831,164.008,164.0239,27049.0
2019-12-06 14:00:00,206.12,206.38,206.08,206.33,43613.0,164.0477,164.2547,164.0159,164.2149,43613.0
2019-12-06 14:30:00,206.34,206.42,206.17,206.25,37589.0,164.2228,164.2865,164.0875,164.1512,37589.0
2019-12-06 15:00:00,206.25,206.3,206.06,206.13,26447.0,164.1512,164.191,164.0,164.0557,26447.0
2019-12-06 15:30:00,206.1,206.14,205.63,206.02,174862.0,164.0318,164.0637,163.6578,163.9682,174862.0
2019-12-09 09:30:00,205.31,205.55,204.42,204.98,61458.0,164.0009,164.1926,163.29,163.7373,61458.0
2019-12-09 10:00:00,204.92,205.29,204.39,204.75,42666.0,163.6894,163.985,163.266,163.5536,42666.0
2019-12-09 10:30:00,204.75,205.22,204.74,204.81,22309.0,163.5536,163.929,163.5456,163.6015,22309.0
2019-12-09 11:00:00,204.81,204.97,204.21,204.77,24998.0,163.6015,163.7293,163.1223,163.5696,24998.0
2019-12-09 11:30:00,204.75,204.93,204.53,204.72,15269.0,163.5536,163.6974,163.3779,163.5296,15269.0
2019-12-09 12:00:00,204.7,205.22,204.69,204.93,19387.0,163.5137,163.929,163.5057,163.6974,19387.0
2019-12-09 12:30:00,204.9,205.05,204.69,204.98,15640.0,163.6734,163.7932,163.5057,163.7373,15640.0
2019-12-09 13:00:00,204.96,204.99,204.12,204.28,31358.0,163.7213,163.7453,163.0504,163.1782,31358.0
2019-12-09 13:30:00,204.27,204.8,204.16,204.62,25879.0,163.1702,163.5935,163.0823,163.4498,25879.0
2019-12-09 14:00:00,204.64,204.68,204.45,204.57,41625.0,163.4657,163.4977,163.314,163.4098,41625.0
2019-12-09 14:30:00,204.56,204.82,204.55,204.72,50310.0,163.4018,163.6095,163.3938,163.5296,50310.0
2019-12-09 15:00:00,204.72,204.93,204.6,204.83,49872.0,163.5296,163.6974,163.4338,163.6175,49872.0
2019-12-09 15:30:00,204.81,205.27,204.66,204.97,135694.0,163.6015,163.969,163.4817,163.7293,135694.0
2019-12-10 09:30:00,205.15,206.12,204.71,206.12,48501.0,163.8731,164.648,163.5217,164.648,48501.0
2019-12-10 10:00:00,206.13,206.6,204.9,205.17,54812.0,164.6559,165.0314,163.6734,163.8891,54812.0
2019-12-10 10:30:00,205.12,205.34,204.43,204.79,69187.0,163.8492,164.0249,163.298,163.5856,69187.0
2019-12-10 11:00:00,204.79,205.15,204.18,204.26,27428.0,163.5856,163.8731,163.0983,163.1622,27428.0
2019-12-10 11:30:00,204.33,204.5,204.09,204.46,34426.0,163.2181,163.3539,163.0264,163.322,34426.0
2019-12-10 12:00:00,204.53,204.7,204.2,204.55,50600.0,163.3779,163.5137,163.1143,163.3938,50600.0
2019-12-10 12:30:00,204.58,204.88,204.37,204.81,23367.0,163.4178,163.6574,163.2501,163.6015,23367.0
2019-12-10 13:00:00,204.83,205.06,204.61,204.61,11608.0,163.6175,163.8012,163.4418,163.4418,11608.0
2019-12-10 13:30:00,204.6,205.01,204.58,204.92,49494.0,163.4338,163.7613,163.4178,163.6894,49494.0
2019-12-10 14:00:00,204.95,205.03,204.72,204.73,25247.0,163.7134,163.7773,163.5296,163.5376,25247.0
2019-12-10 14:30:00,204.74,204.97,204.62,204.94,47837.0,163.5456,163.7293,163.4498,163.7054,47837.0
2019-12-10 15:00:00,204.94,205.12,204.82,204.85,45823.0,163.7054,163.8492,163.6095,163.6335,45823.0
2019-12-10 15:30:00,204.87,205.1,204.61,205.09,156218.0,163.6495,163.8332,163.4418,163.8252,156218.0
2019-12-11 09:30:00,205.41,206.02,204.58,205.7,42405.0,164.0808,164.5681,163.4178,164.3125,42405.0
2019-12-11 10:00:00,205.7,205.86,205.2,205.37,105138.0,164.3125,164.4403,163.9131,164.0489,105138.0
2019-12-11 10:30:00,205.53,206.05,205.35,205.43,69493.0,164.1767,164.592,164.0329,164.0968,69493.0
2019-12-11 11:00:00,205.33,205.34,204.48,204.56,38596.0,164.0169,164.0249,163.3379,163.4018,38596.0
2019-12-11 11:30:00,204.59,205.15,204.54,204.82,18712.0,163.4258,163.8731,163.3859,163.6095,18712.0
2019-12-11 12:00:00,204.81,205.6,204.81,205.42,37299.0,163.6015,164.2326,163.6015,164.0888,37299.0
2019-12-11 12:30:00,205.31,205.63,205.27,205.34,23265.0,164.0009,164.2565,163.969,164.0249,23265.0
2019-12-11 13:00:00,205.32,205.32,204.66,205.18,23789.0,164.0089,164.0089,163.4817,163.8971,23789.0
2019-12-11 13:30:00,205.22,205.44,205.01,205.17,37931.0,163.929,164.1048,163.7613,163.8891,37931.0
2019-12-11 14:00:00,205.1,205.47,205.06,205.38,22593.0,163.8332,164.1287,163.8012,164.0568,22593.0
2019-12-11 14:30:00,205.4,205.42,204.89,205.21,35690.0,164.0728,164.0888,163.6654,163.921,35690.0
2019-12-11 15:00:00,205.2,205.24,204.78,204.79,25915.0,163.9131,163.945,163.5776,163.5856,25915.0
2019-12-11 15:30:00,204.78,204.97,204.42,204.72,91086.0,163.5776,163.7293,163.29,163.5296,91086.0
2019-12-12 09:30:00,204.19,205.48,203.79,205.27,64397.0,163.1063,164.1367,162.7868,163.969,64397.0
2019-12-12 10:00:00,205.06,205.6,203.85,204.29,74222.0,163.8012,164.2326,162.8347,163.1862,74222.0
2019-12-12 10:30:00,204.3,204.49,203.61,203.96,51619.0,163.1941,163.3459,162.643,162.9226,51619.0
2019-12-12 11:00:00,204.06,204.2,203.4,203.77,79343.0,163.0024,163.1143,162.4752,162.7708,79343.0
2019-12-12 11:30:00,203.73,203.89,203.25,203.37,68862.0,162.7388,162.8666,162.3554,162.4513,68862.0
2019-12-12 12:00:00,203.38,203.42,202.33,202.34,55679.0,162.4593,162.4912,161.6205,161.6285,55679.0
2019-12-12 12:30:00,202.37,203.0,201.98,202.16,82922.0,161.6525,162.1557,161.3409,161.4847,82922.0
2019-12-12 13:00:00,202.19,203.12,202.18,203.05,31687.0,161.5087,162.2516,161.5007,162.1956,31687.0
2019-12-12 13:30:00,203.06,203.26,202.98,203.2,45816.0,162.2036,162.3634,162.1397,162.3155,45816.0
2019-12-12 14:00:00,203.26,203.44,202.74,202.83,76025.0,162.3634,162.5072,161.948,162.0199,76025.0
2019-12-12 14:30:00,202.84,203.59,202.7,203.59,76152.0,162.0279,162.627,161.9161,162.627,76152.0
2019-12-12 15:00:00,203.59,203.68,203.26,203.49,63079.0,162.627,162.6989,162.3634,162.5471,63079.0
2019-12-12 15:30:00,203.51,203.55,203.0,203.12,225998.0,162.5631,162.595,162.1557,162.2516,225998.0
2019-12-13 09:30:00,203.1,203.9,201.66,203.72,85293.0,162.2356,162.8746,161.0853,162.7308,85293.0
2019-12-13 10:00:00,203.73,203.92,202.35,203.17,51343.0,162.7388,162.8906,161.6365,162.2915,51343.0
2019-12-13 10:30:00,203.17,204.18,203.01,203.75,29956.0,162.2915,163.0983,162.1637,162.7548,29956.0
2019-12-13 11:00:00,203.67,204.34,203.6,203.82,34315.0,162.6909,163.2261,162.635,162.8107,34315.0
2019-12-13 11:30:00,203.86,204.43,203.78,204.32,41759.0,162.8427,163.298,162.7788,163.2101,41759.0
2019-12-13 12:00:00,204.36,204.93,204.29,204.89,28266.0,163.2421,163.6974,163.1862,163.6654,28266.0
2019-12-13 12:30:00,204.88,205.0,204.27,204.41,24928.0,163.6574,163.7533,163.1702,163.282,24928.0
2019-12-13 13:00:00,204.41,204.61,204.35,204.41,17969.0,163.282,163.4418,163.2341,163.282,17969.0
2019-12-13 13:30:00,204.51,204.88,204.39,204.87,22256.0,163.3619,163.6574,163.266,163.6495,22256.0
2019-12-13 14:00:00,204.88,205.34,204.79,204.8,29730.0,163.6574,164.0249,163.5856,163.5935,29730.0
2019-12-13 14:30:00,204.83,204.84,203.99,204.46,51124.0,163.6175,163.6255,162.9465,163.322,51124.0
2019-12-13 15:00:00,204.54,204.59,204.16,204.25,34193.0,163.3859,163.4258,163.0823,163.1542,34193.0
2019-12-13 15:30:00,204.23,204.62,204.17,204.6,105552.0,163.1382,163.4498,163.0903,163.4338,105552.0
2019-12-16 09:30:00,204.59,206.52,203.89,204.53,82300.0,163.4258,164.9675,162.8666,163.3779,82300.0
2019-12-16 10:00:00,204.45,204.45,203.52,203.7,55509.0,163.314,163.314,162.5711,162.7149,55509.0
2019-12-16 10:30:00,203.78,204.03,203.29,204.0,55951.0,162.7788,162.9785,162.3874,162.9545,55951.0
2019-12-16 11:00:00,203.99,204.57,203.98,204.2,56431.0,162.9465,163.4098,162.9385,163.1143,56431.0
2019-12-16 11:30:00,204.2,204.51,203.9,204.47,35618.0,163.1143,163.3619,162.8746,163.3299,35618.0
2019-12-16 12:00:00,204.41,204.5,204.01,204.01,28668.0,163.282,163.3539,162.9625,162.9625,28668.0
2019-12-16 12:30:00,204.05,204.16,203.47,203.47,46348.0,162.9944,163.0823,162.5311,162.5311,46348.0
2019-12-16 13:00:00,203.58,203.82,202.9,203.13,56714.0,162.619,162.8107,162.0758,162.2596,56714.0
2019-12-16 13:30:00,203.14,203.15,202.74,202.86,52976.0,162.2675,162.2755,161.948,162.0439,52976.0
2019-12-16 14:00:00,202.88,203.14,202.74,202.9,35378.0,162.0599,162.2675,161.948,162.0758,35378.0
2019-12-16 14:30:00,202.92,202.96,202.73,202.87,38601.0,162.0918,162.1238,161.94,162.0519,38601.0
2019-12-16 15:00:00,202.86,202.93,202.63,202.79,45469.0,162.0439,162.0998,161.8602,161.988,45469.0
2019-12-16 15:30:00,202.78,203.3,202.71,203.17,123835.0,161.98,162.3953,161.9241,162.2915,123835.0
2019-12-17 09:30:00,203.75,204.08,202.53,202.66,52651.0,162.7548,163.0184,161.7803,161.8841,52651.0
2019-12-17 10:00:00,202.86,204.68,202.25,204.63,51079.0,162.0439,163.4977,161.5566,163.4577,51079.0
2019-12-17 10:30:00,204.77,205.03,204.22,204.74,38310.0,163.5696,163.7773,163.1302,163.5456,38310.0
2019-12-17 11:00:00,204.78,205.08,204.6,204.93,29375.0,163.5776,163.8172,163.4338,163.6974,29375.0
2019-12-17 11:30:00,204.83,204.87,204.37,204.61,25459.0,163.6175,163.6495,163.2501,163.4418,25459.0
2019-12-17 12:00:00,204.62,204.85,204.27,204.33,24955.0,163.4498,163.6335,163.1702,163.2181,24955.0
2019-12-17 12:30:00,204.29,204.37,203.83,203.84,27330.0,163.1862,163.2501,162.8187,162.8267,27330.0
2019-12-17 13:00:00,203.82,204.11,203.79,203.9,23181.0,162.8107,163.0424,162.7868,162.8746,23181.0
2019-12-17 13:30:00,203.83,204.01,203.81,203.98,23062.0,162.8187,162.9625,162.8027,162.9385,23062.0
2019-12-17 14:00:00,204.0,204.09,203.5,203.55,37401.0,162.9545,163.0264,162.5551,162.595,37401.0
2019-12-17 14:30:00,203.56,204.15,203.54,204.06,28843.0,162.603,163.0743,162.5871,163.0024,28843.0
2019-12-17 15:00:00,204.06,204.06,203.64,203.78,33127.0,163.0024,163.0024,162.6669,162.7788,33127.0
2019-12-17 15:30:00,203.81,203.96,203.41,203.55,135298.0,162.8027,162.9226,162.4832,162.595,135298.0
2019-12-18 09:30:00,203.97,204.18,202.62,202.85,54699.0,162.9305,163.0983,161.8522,162.0359,54699.0
2019-12-18 10:00:00,202.77,203.64,202.5,203.27,48075.0,161.972,162.6669,161.7563,162.3714,48075.0
2019-12-18 10:30:00,203.17,203.17,202.3,202.52,30614.0,162.2915,162.2915,161.5966,161.7723,30614.0
2019-12-18 11:00:00,202.53,202.99,202.36,202.83,33581.0,161.7803,162.1477,161.6445,162.0199,33581.0
2019-12-18 11:30:00,202.71,202.71,201.52,201.59,28399.0,161.9241,161.9241,160.9735,161.0294,28399.0
2019-12-18 12:00:00,201.64,201.86,201.54,201.68,35870.0,161.0693,161.2451,160.9895,161.1013,35870.0
2019-12-18 12:30:00,201.71,201.99,201.58,201.72,17881.0,161.1253,161.3489,161.0214,161.1332,17881.0
2019-12-18 13:00:00,201.74,201.74,200.78,200.8,36226.0,161.1492,161.1492,160.3824,160.3984,36226.0
2019-12-18 13:30:00,200.73,200.92,200.41,200.75,35824.0,160.3424,160.4942,160.0868,160.3584,35824.0
2019-12-18 14:00:00,200.72,200.9,200.37,200.43,42974.0,160.3345,160.4782,160.0549,160.1028,42974.0
2019-12-18 14:30:00,200.44,200.46,199.85,200.0,45781.0,160.1108,160.1268,159.6395,159.7593,45781.0
2019-12-18 15:00:00,200.0,200.05,199.6,199.72,39931.0,159.7593,159.7993,159.4398,159.5357,39931.0
2019-12-18 15:30:00,199.72,200.58,199.54,200.51,112656.0,159.5357,160.2226,159.3919,160.1667,112656.0
2019-12-19 09:30:00,200.88,202.73,200.49,201.75,68307.0,160.4623,161.94,160.1507,161.1572,68307.0
2019-12-19 10:00:00,201.77,202.05,201.59,201.95,47939.0,161.1732,161.3969,161.0294,161.317,47939.0
2019-12-19 10:30:00,201.88,202.89,201.73,202.87,40588.0,161.2611,162.0678,161.1412,162.0519,40588.0
2019-12-19 11:00:00,202.85,203.01,202.21,202.93,31339.0,162.0359,162.1637,161.5247,162.0998,31339.0
2019-12-19 11:30:00,202.88,203.19,202.83,203.09,33475.0,162.0599,162.3075,162.0199,162.2276,33475.0
2019-12-19 12:00:00,203.12,203.65,203.12,203.42,22190.0,162.2516,162.6749,162.2516,162.4912,22190.0
2019-12-19 12:30:00,203.43,203.82,203.35,203.65,22972.0,162.4992,162.8107,162.4353,162.6749,22972.0
2019-12-19 13:00:00,203.65,204.23,203.56,204.06,37109.0,162.6749,163.1382,162.603,163.0024,37109.0
2019-12-19 13:30:00,204.03,204.35,203.96,204.05,38203.0,162.9785,163.2341,162.9226,162.9944,38203.0
2019-12-19 14:00:00,204.04,204.31,203.98,204.11,21579.0,162.9865,163.2021,162.9385,163.0424,21579.0
2019-12-19 14:30:00,204.1,204.25,203.98,204.25,38390.0,163.0344,163.1542,162.9385,163.1542,38390.0
2019-12-19 15:00:00,204.22,204.33,204.08,204.28,52468.0,163.1302,163.2181,163.0184,163.1782,52468.0
2019-12-19 15:30:00,204.33,204.79,204.25,204.72,192181.0,163.2181,163.5856,163.1542,163.5296,192181.0
2019-12-20 09:30:00,205.12,206.65,205.0,205.9,480021.0,163.8492,165.0713,163.7533,164.4722,480021.0
2019-12-20 10:00:00,205.88,206.6,204.64,205.23,89558.0,164.4562,165.0314,163.4657,163.937,89558.0
2019-12-20 10:30:00,205.27,205.44,204.08,204.52,43669.0,163.969,164.1048,163.0184,163.3699,43669.0
2019-12-20 11:00:00,204.43,205.04,204.28,204.72,27029.0,163.298,163.7853,163.1782,163.5296,27029.0
2019-12-20 11:30:00,204.79,204.99,204.59,204.8,22707.0,163.5856,163.7453,163.4258,163.5935,22707.0
2019-12-20 12:00:00,204.75,204.75,204.32,204.5,14492.0,163.5536,163.5536,163.2101,163.3539,14492.0
2019-12-20 12:30:00,204.49,204.8,204.43,204.6,26648.0,163.3459,163.5935,163.298,163.4338,26648.0
2019-12-20 13:00:00,204.65,204.97,204.63,204.75,19132.0,163.4737,163.7293,163.4577,163.5536,19132.0
2019-12-20 13:30:00,204.68,204.83,204.07,204.13,21754.0,163.4977,163.6175,163.0104,163.0583,21754.0
2019-12-20 14:00:00,204.13,204.31,203.96,204.2,25523.0,163.0583,163.2021,162.9226,163.1143,25523.0
2019-12-20 14:30:00,204.22,204.36,203.89,204.28,25127.0,163.1302,163.2421,162.8666,163.1782,25127.0
2019-12-20 15:00:00,204.28,204.36,203.92,203.99,46947.0,163.1782,163.2421,162.8906,162.9465,46947.0
2019-12-20 15:30:00,203.98,204.03,202.43,202.56,344203.0,162.9385,162.9785,161.7004,161.8042,344203.0
2019-12-23 09:30:00,203.83,203.94,202.26,203.62,65009.0,162.8187,162.9066,161.5646,162.651,65009.0
2019-12-23 10:00:00,203.52,204.46,203.24,204.3,55399.0,162.5711,163.322,162.3474,163.1941,55399.0
2019-12-23 10:30:00,204.21,204.29,203.51,203.92,37250.0,163.1223,163.1862,162.5631,162.8906,37250.0
2019-12-23 11:00:00,203.89,204.1,203.42,203.5,31871.0,162.8666,163.0344,162.4912,162.5551,31871.0
2019-12-23 11:30:00,203.46,203.82,203.43,203.6,34128.0,162.5232,162.8107,162.4992,162.635,34128.0
2019-12-23 12:00:00,203.69,203.69,203.19,203.2,33057.0,162.7069,162.7069,162.3075,162.3155,33057.0
2019-12-23 12:30:00,203.24,203.44,203.11,203.15,41471.0,162.3474,162.5072,162.2436,162.2755,41471.0
2019-12-23 13:00:00,203.16,203.27,203.01,203.14,39080.0,162.2835,162.3714,162.1637,162.2675,39080.0
2019-12-23 13:30:00,203.16,203.74,203.07,203.35,34621.0,162.2835,162.7468,162.2116,162.4353,34621.0
2019-12-23 14:00:00,203.35,203.46,202.68,202.78,202704.0,162.4353,162.5232,161.9001,161.98,202704.0
2019-12-23 14:30:00,202.79,203.18,202.77,203.12,27873.0,161.988,162.2995,161.972,162.2516,27873.0
2019-12-23 15:00:00,203.14,203.15,202.8,202.86,25963.0,162.2675,162.2755,161.9959,162.0439,25963.0
2019-12-23 15:30:00,202.87,203.29,202.75,203.28,152705.0,162.0519,162.3874,161.956,162.3794,152705.0
2019-12-24 09:30:00,202.51,203.3,201.51,202.62,281468.0,161.7643,162.3953,160.9655,161.8522,281468.0
2019-12-24 10:00:00,202.71,203.21,201.67,201.93,71445.0,161.9241,162.3235,161.0933,161.301,71445.0
2019-12-24 10:30:00,201.94,203.03,201.72,202.9,62658.0,161.309,162.1797,161.1332,162.0758,62658.0
2019-12-24 11:00:00,202.91,203.1,202.75,202.88,26767.0,162.0838,162.2356,161.956,162.0599,26767.0
2019-12-24 11:30:00,202.87,203.28,202.78,202.8,21857.0,162.0519,162.3794,161.98,161.9959,21857.0
2019-12-24 12:00:00,202.81,203.71,202.8,203.66,22841.0,162.0039,162.7229,161.9959,162.6829,22841.0
2019-12-24 12:30:00,203.63,203.74,203.15,203.43,46750.0,162.659,162.7468,162.2755,162.4992,46750.0
2019-12-26 09:30:00,201.0,202.34,200.35,201.79,127844.0,162.5516,163.6353,162.026,163.1905,127844.0
2019-12-26 10:00:00,201.79,201.79,201.11,201.4,40742.0,163.1905,163.1905,162.6406,162.8751,40742.0
2019-12-26 10:30:00,201.44,202.36,201.44,202.19,17285.0,162.9075,163.6515,162.9075,163.514,17285.0
2019-12-26 11:00:00,202.17,202.21,201.45,201.48,28658.0,163.4978,163.5302,162.9156,162.9398,28658.0
2019-12-26 11:30:00,201.56,201.78,201.48,201.67,11953.0,163.0045,163.1824,162.9398,163.0935,11953.0
2019-12-26 12:00:00,201.65,201.66,201.28,201.44,10465.0,163.0773,163.0854,162.7781,162.9075,10465.0
2019-12-26 12:30:00,201.44,201.58,201.23,201.56,7508.0,162.9075,163.0207,162.7376,163.0045,7508.0
2019-12-26 13:00:00,201.56,201.64,200.88,200.88,18007.0,163.0045,163.0692,162.4546,162.4546,18007.0
2019-12-26 13:30:00,200.8,201.03,200.47,200.78,36898.0,162.3899,162.5759,162.123,162.3737,36898.0
2019-12-26 14:00:00,200.75,200.98,200.66,200.98,21780.0,162.3495,162.5355,162.2767,162.5355,21780.0
2019-12-26 14:30:00,201.03,201.18,200.71,200.76,17432.0,162.5759,162.6972,162.3171,162.3575,17432.0
2019-12-26 15:00:00,200.77,201.14,200.67,200.94,23965.0,162.3656,162.6649,162.2848,162.5031,23965.0
2019-12-26 15:30:00,200.91,201.38,200.68,201.36,86251.0,162.4789,162.8589,162.2928,162.8428,86251.0
2019-12-27 09:30:00,201.28,201.64,200.32,201.56,56891.0,162.7781,163.0692,162.0017,163.0045,56891.0
2019-12-27 10:00:00,201.58,202.33,201.34,201.48,50772.0,163.0207,163.6272,162.8266,162.9398,50772.0
2019-12-27 10:30:00,201.42,202.0,201.15,201.86,22860.0,162.8913,163.3604,162.6729,163.2471,22860.0
2019-12-27 11:00:00,201.93,202.21,201.51,202.15,20806.0,163.3037,163.5302,162.9641,163.4817,20806.0
2019-12-27 11:30:00,202.18,202.18,201.83,202.04,16778.0,163.5059,163.5059,163.2229,163.3927,16778.0
2019-12-27 12:00:00,201.99,202.62,201.8,202.5,48575.0,163.3523,163.8618,163.1986,163.7647,48575.0
2019-12-27 12:30:00,202.47,202.76,202.36,202.59,18606.0,163.7404,163.975,163.6515,163.8375,18606.0
2019-12-27 13:00:00,202.49,202.69,202.41,202.45,17160.0,163.7566,163.9184,163.6919,163.7243,17160.0
2019-12-27 13:30:00,202.43,202.59,201.98,202.19,29532.0,163.7081,163.8375,163.3442,163.514,29532.0
2019-12-27 14:00:00,202.26,202.6,202.16,202.59,16500.0,163.5706,163.8456,163.4897,163.8375,16500.0
2019-12-27 14:30:00,202.71,202.86,202.65,202.68,20606.0,163.9345,164.0558,163.886,163.9103,20606.0
2019-12-27 15:00:00,202.64,202.86,202.45,202.81,23403.0,163.8779,164.0558,163.7243,164.0154,23403.0
2019-12-27 15:30:00,202.8,203.03,202.5,202.78,110055.0,164.0073,164.1933,163.7647,163.9911,110055.0
2019-12-30 09:30:00,202.86,203.53,201.61,201.9,101359.0,164.0558,164.5977,163.045,163.2795,101359.0
2019-12-30 10:00:00,201.78,201.83,200.65,200.72,26688.0,163.1824,163.2229,162.2686,162.3252,26688.0
2019-12-30 10:30:00,200.81,201.46,200.51,200.73,60417.0,162.398,162.9236,162.1554,162.3333,60417.0
2019-12-30 11:00:00,200.68,200.88,200.39,200.5,24665.0,162.2928,162.4546,162.0583,162.1473,24665.0
2019-12-30 11:30:00,200.55,200.57,200.01,200.09,34925.0,162.1877,162.2039,161.751,161.8157,34925.0
2019-12-30 12:00:00,200.09,200.11,199.6,199.77,24038.0,161.8157,161.8319,161.4194,161.5569,24038.0
2019-12-30 12:30:00,199.85,200.01,199.64,199.65,21655.0,161.6216,161.751,161.4518,161.4599,21655.0
2019-12-30 13:00:00,199.65,199.69,199.15,199.16,20042.0,161.4599,161.4922,161.0555,161.0636,20042.0
2019-12-30 13:30:00,199.19,199.23,198.76,199.15,33307.0,161.0879,161.1202,160.7401,161.0555,33307.0
2019-12-30 14:00:00,199.14,199.31,198.94,199.2,16744.0,161.0474,161.1849,160.8857,161.0959,16744.0
2019-12-30 14:30:00,199.21,199.62,199.14,199.53,21820.0,161.104,161.4356,161.0474,161.3628,21820.0
2019-12-30 15:00:00,199.53,199.63,199.32,199.34,34711.0,161.3628,161.4437,161.193,161.2092,34711.0
2019-12-30 15:30:00,199.33,199.52,199.02,199.19,114958.0,161.2011,161.3547,160.9504,161.0879,114958.0
2019-12-31 09:30:00,199.2,200.19,199.2,199.81,61192.0,161.0959,161.8966,161.0959,161.5893,61192.0
2019-12-31 10:00:00,199.93,200.05,198.97,199.55,44584.0,161.6863,161.7834,160.9099,161.379,44584.0
2019-12-31 10:30:00,199.5,199.5,198.81,199.23,29874.0,161.3386,161.3386,160.7806,161.1202,29874.0
2019-12-31 11:00:00,199.14,199.4,198.63,198.79,28206.0,161.0474,161.2577,160.635,160.7644,28206.0
2019-12-31 11:30:00,198.81,199.02,198.6,198.66,22147.0,160.7806,160.9504,160.6107,160.6592,22147.0
2019-12-31 12:00:00,198.6,198.75,198.35,198.49,19791.0,160.6107,160.732,160.4085,160.5218,19791.0
2019-12-31 12:30:00,198.5,198.94,198.44,198.93,13343.0,160.5298,160.8857,160.4813,160.8776,13343.0
2019-12-31 13:00:00,198.95,199.23,198.93,199.14,26349.0,160.8938,161.1202,160.8776,161.0474,26349.0
2019-12-31 13:30:00,199.14,199.62,199.13,199.38,38292.0,161.0474,161.4356,161.0393,161.2415,38292.0
2019-12-31 14:00:00,199.38,199.61,199.37,199.56,25095.0,161.2415,161.4275,161.2334,161.3871,25095.0
2019-12-31 14:30:00,199.59,199.77,199.53,199.66,25498.0,161.4113,161.5569,161.3628,161.468,25498.0
2019-12-31 15:00:00,199.66,199.88,199.58,199.87,21726.0,161.468,161.6459,161.4033,161.6378,21726.0
2019-12-31 15:30:00,199.89,200.83,199.87,200.73,152032.0,161.654,162.4142,161.6378,162.3333,152032.0
2020-01-02 09:30:00,201.11,201.96,200.77,201.78,183171.0,162.6406,163.328,162.3656,163.1824,183171.0
2020-01-02 10:00:00,201.85,201.85,200.58,200.78,90434.0,163.239,163.239,162.212,162.3737,90434.0
2020-01-02 10:30:00,200.78,201.67,200.78,201.48,84728.0,162.3737,163.0935,162.3737,162.9398,84728.0
2020-01-02 11:00:00,201.5,201.92,201.27,201.27,52591.0,162.956,163.2957,162.77,162.77,52591.0
2020-01-02 11:30:00,201.28,201.53,201.26,201.45,44516.0,162.7781,162.9803,162.7619,162.9156,44516.0
2020-01-02 12:00:00,201.43,201.46,201.03,201.12,38348.0,162.8994,162.9236,162.5759,162.6487,38348.0
2020-01-02 12:30:00,201.12,201.73,201.11,201.68,36148.0,162.6487,163.142,162.6406,163.1016,36148.0
2020-01-02 13:00:00,201.63,201.66,201.25,201.56,28330.0,163.0611,163.0854,162.7538,163.0045,28330.0
2020-01-02 13:30:00,201.58,201.8,201.49,201.64,39792.0,163.0207,163.1986,162.9479,163.0692,39792.0
2020-01-02 14:00:00,201.59,201.86,201.47,201.75,34386.0,163.0288,163.2471,162.9317,163.1582,34386.0
2020-01-02 14:30:00,201.74,201.76,201.2,201.3,57907.0,163.1501,163.1663,162.7134,162.7942,57907.0
2020-01-02 15:00:00,201.32,201.89,201.25,201.89,70030.0,162.8104,163.2714,162.7538,163.2714,70030.0
2020-01-02 15:30:00,201.89,202.05,201.51,201.89,151454.0,163.2714,163.4008,162.9641,163.2714,151454.0
2020-01-03 09:30:00,201.24,204.86,201.1,204.08,154436.0,162.7457,165.6733,162.6325,165.0425,154436.0
2020-01-03 10:00:00,203.86,204.39,203.4,204.24,55111.0,164.8646,165.2932,164.4926,165.1719,55111.0
2020-01-03 10:30:00,204.34,204.7,203.21,203.31,93449.0,165.2527,165.5439,164.3389,164.4198,93449.0
2020-01-03 11:00:00,203.33,204.01,203.23,203.96,32742.0,164.4359,164.9859,164.3551,164.9454,32742.0
2020-01-03 11:30:00,203.92,204.56,203.57,203.69,45402.0,164.9131,165.4307,164.63,164.7271,45402.0
2020-01-03 12:00:00,203.73,204.41,203.67,204.36,26811.0,164.7594,165.3094,164.7109,165.2689,26811.0
2020-01-03 12:30:00,204.4,204.6,204.11,204.31,22345.0,165.3013,165.463,165.0667,165.2285,22345.0
2020-01-03 13:00:00,204.35,204.4,204.13,204.25,19943.0,165.2608,165.3013,165.0829,165.18,19943.0
2020-01-03 13:30:00,204.23,204.29,203.55,204.03,19663.0,165.1638,165.2123,164.6139,165.002,19663.0
2020-01-03 14:00:00,204.08,204.12,203.77,204.06,35543.0,165.0425,165.0748,164.7918,165.0263,35543.0
2020-01-03 14:30:00,204.11,204.97,204.11,204.93,34359.0,165.0667,165.7622,165.0667,165.7299,34359.0
2020-01-03 15:00:00,204.95,205.0,204.56,204.77,41557.0,165.7461,165.7865,165.4307,165.6005,41557.0
2020-01-03 15:30:00,204.74,205.05,204.48,204.58,121592.0,165.5762,165.8269,165.366,165.4468,121592.0
2020-01-06 09:30:00,205.09,205.78,203.67,204.52,84120.0,165.8593,166.4173,164.7109,165.3983,84120.0
2020-01-06 10:00:00,204.36,204.65,203.97,204.51,38486.0,165.2689,165.5034,164.9535,165.3902,38486.0
2020-01-06 10:30:00,204.55,205.08,204.44,204.9,39424.0,165.4226,165.8512,165.3336,165.7056,39424.0
2020-01-06 11:00:00,204.92,205.36,204.77,205.31,62189.0,165.7218,166.0776,165.6005,166.0372,62189.0
2020-01-06 11:30:00,205.31,205.48,205.13,205.25,48628.0,166.0372,166.1747,165.8916,165.9887,48628.0
2020-01-06 12:00:00,205.2,206.05,205.15,205.9,81093.0,165.9482,166.6356,165.9078,166.5143,81093.0
2020-01-06 12:30:00,205.9,206.29,205.63,205.66,50971.0,166.5143,166.8297,166.296,166.3202,50971.0
2020-01-06 13:00:00,205.63,205.71,205.13,205.47,50285.0,166.296,166.3607,165.8916,166.1666,50285.0
2020-01-06 13:30:00,205.46,205.61,205.23,205.24,26616.0,166.1585,166.2798,165.9725,165.9806,26616.0
2020-01-06 14:00:00,205.24,205.57,205.14,205.33,27118.0,165.9806,166.2475,165.8997,166.0534,27118.0
2020-01-06 14:30:00,205.34,205.35,204.91,205.07,24225.0,166.0615,166.0695,165.7137,165.8431,24225.0
2020-01-06 15:00:00,205.06,205.08,204.48,204.48,59152.0,165.835,165.8512,165.366,165.366,59152.0
2020-01-06 15:30:00,204.5,205.43,204.49,205.39,138487.0,165.3821,166.1342,165.374,166.1019,138487.0
2020-01-07 09:30:00,205.39,205.51,203.74,204.24,63632.0,166.1019,166.1989,164.7675,165.1719,63632.0
2020-01-07 10:00:00,204.33,204.81,203.85,203.96,59054.0,165.2447,165.6328,164.8565,164.9454,59054.0
2020-01-07 10:30:00,203.98,204.24,202.94,204.23,47851.0,164.9616,165.1719,164.1205,165.1638,47851.0
2020-01-07 11:00:00,204.28,205.6,204.26,205.36,47931.0,165.2042,166.2717,165.188,166.0776,47931.0
2020-01-07 11:30:00,205.35,206.01,205.33,205.93,48912.0,166.0695,166.6033,166.0534,166.5386,48912.0
2020-01-07 12:00:00,205.93,206.01,205.4,205.71,32325.0,166.5386,166.6033,166.11,166.3607,32325.0
2020-01-07 12:30:00,205.73,205.78,205.24,205.34,35773.0,166.3769,166.4173,165.9806,166.0615,35773.0
2020-01-07 13:00:00,205.37,205.38,205.0,205.04,23468.0,166.0857,166.0938,165.7865,165.8188,23468.0
2020-01-07 13:30:00,205.02,205.28,204.9,205.12,19173.0,165.8027,166.0129,165.7056,165.8835,19173.0
2020-01-07 14:00:00,205.03,205.24,204.99,205.14,19000.0,165.8108,165.9806,165.7784,165.8997,19000.0
2020-01-07 14:30:00,205.16,205.44,205.13,205.44,21948.0,165.9159,166.1423,165.8916,166.1423,21948.0
2020-01-07 15:00:00,205.51,205.94,205.5,205.73,31718.0,166.1989,166.5467,166.1909,166.3769,31718.0
2020-01-07 15:30:00,205.69,205.79,204.92,204.96,84598.0,166.3445,166.4254,165.7218,165.7541,84598.0
2020-01-08 09:30:00,205.59,207.09,205.56,206.45,134475.0,166.2636,167.4767,166.2394,166.9591,134475.0
2020-01-08 10:00:00,206.45,207.1,206.3,206.64,55200.0,166.9591,167.4848,166.8378,167.1128,55200.0
2020-01-08 10:30:00,206.63,207.49,206.48,207.43,72583.0,167.1047,167.8002,166.9834,167.7517,72583.0
2020-01-08 11:00:00,207.48,207.98,207.0,207.97,40808.0,167.7921,168.1965,167.4039,168.1884,40808.0
2020-01-08 11:30:00,207.83,208.38,206.59,206.63,95171.0,168.0752,168.5199,167.0724,167.1047,95171.0
2020-01-08 12:00:00,206.68,207.7,206.68,207.47,61715.0,167.1451,167.97,167.1451,167.784,61715.0
2020-01-08 12:30:00,207.49,207.66,207.13,207.48,33391.0,167.8002,167.9377,167.5091,167.7921,33391.0
2020-01-08 13:00:00,207.42,207.55,206.85,206.87,43515.0,167.7436,167.8487,167.2826,167.2988,43515.0
2020-01-08 13:30:00,206.87,207.07,206.56,206.66,50150.0,167.2988,167.4605,167.0481,167.129,50150.0
2020-01-08 14:00:00,206.67,206.79,206.26,206.29,36214.0,167.137,167.2341,166.8055,166.8297,36214.0
2020-01-08 14:30:00,206.28,206.49,206.17,206.49,33427.0,166.8216,166.9915,166.7327,166.9915,33427.0
2020-01-08 15:00:00,206.47,206.58,206.3,206.41,22287.0,166.9753,167.0643,166.8378,166.9268,22287.0
2020-01-08 15:30:00,206.4,206.4,205.81,206.11,132368.0,166.9187,166.9187,166.4416,166.6842,132368.0
2020-01-09 09:30:00,206.19,207.73,205.58,207.45,96229.0,166.7489,167.9943,166.2555,167.7678,96229.0
2020-01-09 10:00:00,207.58,207.78,206.74,207.12,135359.0,167.873,168.0347,167.1937,167.501,135359.0
2020-01-09 10:30:00,207.09,207.33,206.79,207.2,60011.0,167.4767,167.6708,167.2341,167.5657,60011.0
2020-01-09 11:00:00,207.27,208.18,207.23,208.18,41585.0,167.6223,168.3582,167.5899,168.3582,41585.0
2020-01-09 11:30:00,208.22,208.73,207.95,208.48,82189.0,168.3906,168.803,168.1722,168.6008,82189.0
2020-01-09 12:00:00,208.49,209.43,208.36,209.38,108396.0,168.6089,169.3691,168.5038,169.3287,108396.0
2020-01-09 12:30:00,209.41,210.16,209.06,210.11,61220.0,169.3529,169.9595,169.0699,169.919,61220.0
2020-01-09 13:00:00,210.09,210.25,209.56,209.92,94921.0,169.9029,170.0322,169.4742,169.7654,94921.0
2020-01-09 13:30:00,209.89,210.18,209.25,209.61,60300.0,169.7411,169.9756,169.2235,169.5147,60300.0
2020-01-09 14:00:00,209.6,209.88,209.32,209.41,33281.0,169.5066,169.733,169.2801,169.3529,33281.0
2020-01-09 14:30:00,209.4,209.61,208.95,209.6,49135.0,169.3448,169.5147,168.9809,169.5066,49135.0
2020-01-09 15:00:00,209.61,209.61,208.56,208.73,55463.0,169.5147,169.5147,168.6655,168.803,55463.0
2020-01-09 15:30:00,208.72,208.97,208.15,208.47,185532.0,168.7949,168.9971,168.3339,168.5927,185532.0
2020-01-10 09:30:00,208.4,208.89,207.51,207.95,137727.0,168.5361,168.9324,167.8164,168.1722,137727.0
2020-01-10 10:00:00,207.96,208.47,207.79,207.79,130010.0,168.1803,168.5927,168.0428,168.0428,130010.0
2020-01-10 10:30:00,207.84,208.07,207.06,207.23,98817.0,168.0832,168.2692,167.4524,167.5899,98817.0
2020-01-10 11:00:00,207.23,207.24,206.75,206.81,40882.0,167.5899,167.598,167.2017,167.2503,40882.0
2020-01-10 11:30:00,206.78,207.0,206.57,206.76,58090.0,167.226,167.4039,167.0562,167.2098,58090.0
2020-01-10 12:00:00,206.77,206.85,206.45,206.76,37398.0,167.2179,167.2826,166.9591,167.2098,37398.0
2020-01-10 12:30:00,206.73,206.9,206.67,206.75,39530.0,167.1856,167.3231,167.137,167.2017,39530.0
2020-01-10 13:00:00,206.8,207.0,206.72,206.78,30994.0,167.2422,167.4039,167.1775,167.226,30994.0
2020-01-10 13:30:00,206.83,207.15,206.73,206.83,31236.0,167.2664,167.5252,167.1856,167.2664,31236.0
2020-01-10 14:00:00,206.86,207.0,206.45,206.51,29172.0,167.2907,167.4039,166.9591,167.0077,29172.0
2020-01-10 14:30:00,206.51,206.53,206.02,206.03,35742.0,167.0077,167.0238,166.6114,166.6195,35742.0
2020-01-10 15:00:00,206.02,206.05,205.42,205.63,104584.0,166.6114,166.6356,166.1262,166.296,104584.0
2020-01-10 15:30:00,205.58,205.58,204.69,205.09,261411.0,166.2555,166.2555,165.5358,165.8593,261411.0
2020-01-13 09:30:00,204.6,205.13,203.57,203.68,88115.0,165.463,165.8916,164.63,164.719,88115.0
2020-01-13 10:00:00,203.73,203.95,202.99,203.51,54114.0,164.7594,164.9373,164.161,164.5815,54114.0
2020-01-13 10:30:00,203.54,204.59,203.45,204.47,55506.0,164.6058,165.4549,164.533,165.3579,55506.0
2020-01-13 11:00:00,204.52,204.58,204.12,204.3,54141.0,165.3983,165.4468,165.0748,165.2204,54141.0
2020-01-13 11:30:00,204.31,204.34,204.01,204.25,29900.0,165.2285,165.2527,164.9859,165.18,29900.0
2020-01-13 12:00:00,204.31,204.52,204.21,204.3,23236.0,165.2285,165.3983,165.1476,165.2204,23236.0
2020-01-13 12:30:00,204.34,204.45,204.08,204.42,42360.0,165.2527,165.3417,165.0425,165.3174,42360.0
2020-01-13 13:00:00,204.42,204.43,203.91,203.96,41814.0,165.3174,165.3255,164.905,164.9454,41814.0
2020-01-13 13:30:00,203.96,204.0,202.86,202.95,38109.0,164.9454,164.9778,164.0558,164.1286,38109.0
2020-01-13 14:00:00,202.97,203.46,202.84,203.46,28685.0,164.1448,164.5411,164.0397,164.5411,28685.0
2020-01-13 14:30:00,203.48,203.75,203.44,203.55,37346.0,164.5572,164.7756,164.5249,164.6139,37346.0
2020-01-13 15:00:00,203.59,204.07,203.35,203.77,96579.0,164.6462,165.0344,164.4521,164.7918,96579.0
2020-01-13 15:30:00,203.81,204.28,203.7,204.13,127875.0,164.8241,165.2042,164.7352,165.0829,127875.0
2020-01-14 09:30:00,204.53,204.95,203.47,204.22,62186.0,165.4064,165.7461,164.5492,165.1557,62186.0
2020-01-14 10:00:00,204.22,204.22,203.73,204.21,28514.0,165.1557,165.1557,164.7594,165.1476,28514.0
2020-01-14 10:30:00,204.22,204.64,204.17,204.59,40808.0,165.1557,165.4954,165.1153,165.4549,40808.0
2020-01-14 11:00:00,204.59,204.63,203.69,203.81,28210.0,165.4549,165.4873,164.7271,164.8241,28210.0
2020-01-14 11:30:00,203.85,204.15,203.84,203.98,22258.0,164.8565,165.0991,164.8484,164.9616,22258.0
2020-01-14 12:00:00,204.0,204.02,203.51,203.76,35132.0,164.9778,164.994,164.5815,164.7837,35132.0
2020-01-14 12:30:00,203.74,204.04,203.58,203.59,18018.0,164.7675,165.0101,164.6381,164.6462,18018.0
2020-01-14 13:00:00,203.54,203.82,203.2,203.48,35102.0,164.6058,164.8322,164.3308,164.5572,35102.0
2020-01-14 13:30:00,203.52,204.19,203.31,203.92,60822.0,164.5896,165.1314,164.4198,164.9131,60822.0
2020-01-14 14:00:00,204.0,204.06,203.71,204.0,37767.0,164.9778,165.0263,164.7433,164.9778,37767.0
2020-01-14 14:30:00,204.06,204.22,203.97,203.97,25546.0,165.0263,165.1557,164.9535,164.9535,25546.0
2020-01-14 15:00:00,203.97,204.09,203.7,203.73,21259.0,164.9535,165.0506,164.7352,164.7594,21259.0
2020-01-14 15:30:00,203.7,203.73,203.03,203.59,79535.0,164.7352,164.7594,164.1933,164.6462,79535.0
2020-01-15 09:30:00,204.66,205.71,203.01,205.34,89424.0,165.5115,166.3607,164.1772,166.0615,89424.0
2020-01-15 10:00:00,205.3,206.24,204.68,204.86,91949.0,166.0291,166.7893,165.5277,165.6733,91949.0
2020-01-15 10:30:00,204.83,205.97,204.54,205.77,25984.0,165.649,166.5709,165.4145,166.4092,25984.0
2020-01-15 11:00:00,205.82,206.06,205.66,205.98,18140.0,166.4496,166.6437,166.3202,166.579,18140.0
2020-01-15 11:30:00,205.92,206.78,205.85,206.41,45372.0,166.5305,167.226,166.4739,166.9268,45372.0
2020-01-15 12:00:00,206.41,206.57,205.69,205.9,46783.0,166.9268,167.0562,166.3445,166.5143,46783.0
2020-01-15 12:30:00,205.95,206.15,205.83,205.9,27677.0,166.5548,166.7165,166.4577,166.5143,27677.0
2020-01-15 13:00:00,205.88,205.99,205.07,205.07,15230.0,166.4982,166.5871,165.8431,165.8431,15230.0
2020-01-15 13:30:00,205.11,205.68,205.04,205.26,22737.0,165.8755,166.3364,165.8188,165.9968,22737.0
2020-01-15 14:00:00,205.27,205.44,205.16,205.23,23691.0,166.0048,166.1423,165.9159,165.9725,23691.0
2020-01-15 14:30:00,205.24,205.42,204.96,204.96,22374.0,165.9806,166.1262,165.7541,165.7541,22374.0
2020-01-15 15:00:00,204.93,204.96,204.46,204.59,31543.0,165.7299,165.7541,165.3498,165.4549,31543.0
2020-01-15 15:30:00,204.6,205.12,204.59,205.0,90183.0,165.463,165.8835,165.4549,165.7865,90183.0
2020-01-16 09:30:00,205.38,206.47,205.29,206.0,65415.0,166.0938,166.9753,166.021,166.5952,65415.0
2020-01-16 10:00:00,206.02,206.04,205.45,205.86,37491.0,166.6114,166.6276,166.1504,166.482,37491.0
2020-01-16 10:30:00,205.87,205.92,205.41,205.71,42571.0,166.4901,166.5305,166.1181,166.3607,42571.0
2020-01-16 11:00:00,205.68,206.06,205.54,206.05,32067.0,166.3364,166.6437,166.2232,166.6356,32067.0
2020-01-16 11:30:00,206.12,206.43,206.05,206.3,19932.0,166.6923,166.943,166.6356,166.8378,19932.0
2020-01-16 12:00:00,206.37,206.53,206.21,206.36,20257.0,166.8944,167.0238,166.765,166.8863,20257.0
2020-01-16 12:30:00,206.34,206.66,206.06,206.13,23477.0,166.8702,167.129,166.6437,166.7003,23477.0
2020-01-16 13:00:00,206.17,206.3,206.05,206.05,20915.0,166.7327,166.8378,166.6356,166.6356,20915.0
2020-01-16 13:30:00,206.08,206.21,205.83,206.15,13718.0,166.6599,166.765,166.4577,166.7165,13718.0
2020-01-16 14:00:00,206.2,206.34,206.06,206.2,13798.0,166.757,166.8702,166.6437,166.757,13798.0
2020-01-16 14:30:00,206.22,206.36,206.05,206.13,12392.0,166.7731,166.8863,166.6356,166.7003,12392.0
2020-01-16 15:00:00,206.12,206.64,206.1,206.56,34991.0,166.6923,167.1128,166.6761,167.0481,34991.0
2020-01-16 15:30:00,206.57,207.22,206.57,207.2,107963.0,167.0562,167.5818,167.0562,167.5657,107963.0
2020-01-17 09:30:00,207.28,208.25,205.76,208.08,201905.0,167.6304,168.4148,166.4011,168.2773,201905.0
2020-01-17 10:00:00,208.0,208.6,207.71,208.51,76721.0,168.2126,168.6979,167.9781,168.6251,76721.0
2020-01-17 10:30:00,208.51,208.52,207.58,207.66,73032.0,168.6251,168.6332,167.873,167.9377,73032.0
2020-01-17 11:00:00,207.6,207.96,207.26,207.44,40293.0,167.8892,168.1803,167.6142,167.7598,40293.0
2020-01-17 11:30:00,207.41,207.93,207.41,207.85,29019.0,167.7355,168.156,167.7355,168.0913,29019.0
2020-01-17 12:00:00,207.81,208.01,207.56,208.01,24134.0,168.059,168.2207,167.8568,168.2207,24134.0
2020-01-17 12:30:00,207.95,208.13,207.8,207.9,21282.0,168.1722,168.3178,168.0509,168.1318,21282.0
2020-01-17 13:00:00,207.84,207.91,207.65,207.69,18365.0,168.0832,168.1399,167.9296,167.9619,18365.0
2020-01-17 13:30:00,207.7,207.76,207.55,207.69,21578.0,167.97,168.0185,167.8487,167.9619,21578.0
2020-01-17 14:00:00,207.7,207.76,207.41,207.51,19411.0,167.97,168.0185,167.7355,167.8164,19411.0
2020-01-17 14:30:00,207.47,207.57,207.13,207.27,20901.0,167.784,167.8649,167.5091,167.6223,20901.0
2020-01-17 15:00:00,207.22,207.27,206.61,206.74,41234.0,167.5818,167.6223,167.0885,167.1937,41234.0
2020-01-17 15:30:00,206.7,207.02,206.64,206.86,93695.0,167.1613,167.4201,167.1128,167.2907,93695.0
2020-01-21 09:30:00,207.46,208.33,206.58,208.16,75776.0,167.7759,168.4795,167.0643,168.342,75776.0
2020-01-21 10:00:00,208.22,209.06,208.13,209.01,48751.0,168.3906,169.0699,168.3178,169.0294,48751.0
2020-01-21 10:30:00,209.02,209.25,208.35,208.57,50671.0,169.0375,169.2235,168.4957,168.6736,50671.0
2020-01-21 11:00:00,208.63,209.29,208.49,209.04,37312.0,168.7221,169.2559,168.6089,169.0537,37312.0
2020-01-21 11:30:00,209.1,209.24,208.24,208.43,41299.0,169.1022,169.2154,168.4067,168.5604,41299.0
2020-01-21 12:00:00,208.36,208.42,207.71,208.04,16973.0,168.5038,168.5523,167.9781,168.245,16973.0
2020-01-21 12:30:00,208.0,208.46,207.91,208.25,18860.0,168.2126,168.5846,168.1399,168.4148,18860.0
2020-01-21 13:00:00,208.27,208.38,208.02,208.18,16288.0,168.431,168.5199,168.2288,168.3582,16288.0
2020-01-21 13:30:00,208.15,208.39,208.05,208.12,19888.0,168.3339,168.528,168.2531,168.3097,19888.0
2020-01-21 14:00:00,208.11,208.48,208.09,208.09,24579.0,168.3016,168.6008,168.2854,168.2854,24579.0
2020-01-21 14:30:00,208.12,208.12,207.0,207.05,40862.0,168.3097,168.3097,167.4039,167.4444,40862.0
2020-01-21 15:00:00,207.08,207.42,206.99,207.3,56274.0,167.4686,167.7436,167.3958,167.6465,56274.0
2020-01-21 15:30:00,207.31,207.38,206.63,206.89,111294.0,167.6546,167.7112,167.1047,167.315,111294.0
2020-01-22 09:30:00,207.39,207.66,206.37,207.57,44436.0,167.7193,167.9377,166.8944,167.8649,44436.0
2020-01-22 10:00:00,207.65,208.48,207.23,208.39,39114.0,167.9296,168.6008,167.5899,168.528,39114.0
2020-01-22 10:30:00,208.29,208.3,207.71,207.96,48271.0,168.4472,168.4553,167.9781,168.1803,48271.0
2020-01-22 11:00:00,208.0,208.0,206.81,206.99,28778.0,168.2126,168.2126,167.2503,167.3958,28778.0
2020-01-22 11:30:00,206.98,206.98,206.49,206.61,23763.0,167.3877,167.3877,166.9915,167.0885,23763.0
2020-01-22 12:00:00,206.62,207.43,206.52,207.43,27087.0,167.0966,167.7517,167.0157,167.7517,27087.0
2020-01-22 12:30:00,207.45,207.85,207.45,207.8,20354.0,167.7678,168.0913,167.7678,168.0509,20354.0
2020-01-22 13:00:00,207.83,207.92,207.65,207.77,22047.0,168.0752,168.1479,167.9296,168.0266,22047.0
2020-01-22 13:30:00,207.79,208.0,207.78,207.88,27621.0,168.0428,168.2126,168.0347,168.1156,27621.0
2020-01-22 14:00:00,207.86,208.13,207.76,207.79,33928.0,168.0994,168.3178,168.0185,168.0428,33928.0
2020-01-22 14:30:00,207.8,208.07,207.76,207.81,19576.0,168.0509,168.2692,168.0185,168.059,19576.0
2020-01-22 15:00:00,207.79,207.8,207.06,207.26,29157.0,168.0428,168.0509,167.4524,167.6142,29157.0
2020-01-22 15:30:00,207.25,207.59,207.1,207.49,97695.0,167.6061,167.8811,167.4848,167.8002,97695.0
2020-01-23 09:30:00,207.69,208.58,206.59,207.98,128145.0,167.9619,168.6817,167.0724,168.1965,128145.0
2020-01-23 10:00:00,207.92,208.8,207.88,208.47,51836.0,168.1479,168.8596,168.1156,168.5927,51836.0
2020-01-23 10:30:00,208.4,209.14,208.07,208.19,75903.0,168.5361,169.1346,168.2692,168.3663,75903.0
2020-01-23 11:00:00,207.92,208.17,207.57,207.95,21822.0,168.1479,168.3501,167.8649,168.1722,21822.0
2020-01-23 11:30:00,207.95,208.4,207.72,207.77,30520.0,168.1722,168.5361,167.9862,168.0266,30520.0
2020-01-23 12:00:00,207.83,208.43,207.8,208.13,18870.0,168.0752,168.5604,168.0509,168.3178,18870.0
2020-01-23 12:30:00,208.07,208.07,207.64,207.74,18540.0,168.2692,168.2692,167.9215,168.0024,18540.0
2020-01-23 13:00:00,207.76,207.96,207.45,207.87,15195.0,168.0185,168.1803,167.7678,168.1075,15195.0
2020-01-23 13:30:00,207.78,208.42,207.78,208.41,20407.0,168.0347,168.5523,168.0347,168.5442,20407.0
2020-01-23 14:00:00,208.41,208.47,207.96,208.06,55766.0,168.5442,168.5927,168.1803,168.2612,55766.0
2020-01-23 14:30:00,208.04,208.17,207.96,208.15,17254.0,168.245,168.3501,168.1803,168.3339,17254.0
2020-01-23 15:00:00,208.18,208.38,208.1,208.28,31404.0,168.3582,168.5199,168.2935,168.4391,31404.0
2020-01-23 15:30:00,208.24,208.41,207.95,208.24,110134.0,168.4067,168.5442,168.1722,168.4067,110134.0
2020-01-24 09:30:00,208.91,209.79,208.27,209.55,75459.0,168.9486,169.6602,168.431,169.4661,75459.0
2020-01-24 10:00:00,209.56,209.74,208.68,208.68,60526.0,169.4742,169.6198,168.7626,168.7626,60526.0
2020-01-24 10:30:00,208.65,209.07,208.4,208.99,37708.0,168.7383,169.078,168.5361,169.0133,37708.0
2020-01-24 11:00:00,209.03,209.21,208.92,209.21,34242.0,169.0456,169.1912,168.9567,169.1912,34242.0
2020-01-24 11:30:00,209.1,209.25,208.53,209.0,44875.0,169.1022,169.2235,168.6413,169.0214,44875.0
2020-01-24 12:00:00,208.97,208.99,208.35,208.51,61064.0,168.9971,169.0133,168.4957,168.6251,61064.0
2020-01-24 12:30:00,208.46,208.66,208.35,208.65,33335.0,168.5846,168.7464,168.4957,168.7383,33335.0
2020-01-24 13:00:00,208.6,208.99,208.19,208.89,55425.0,168.6979,169.0133,168.3663,168.9324,55425.0
2020-01-24 13:30:00,208.92,209.46,208.75,209.45,72299.0,168.9567,169.3934,168.8192,169.3853,72299.0
2020-01-24 14:00:00,209.44,209.52,208.29,208.49,92352.0,169.3772,169.4419,168.4472,168.6089,92352.0
2020-01-24 14:30:00,208.45,209.32,208.44,209.18,59575.0,168.5766,169.2801,168.5685,169.1669,59575.0
2020-01-24 15:00:00,209.15,209.61,208.86,209.31,59281.0,169.1427,169.5147,168.9081,169.2721,59281.0
2020-01-24 15:30:00,209.31,209.31,208.77,209.25,140402.0,169.2721,169.2721,168.8353,169.2235,140402.0
2020-01-27 09:30:00,208.88,213.38,208.37,212.46,199285.0,168.9243,172.5635,168.5119,171.8195,199285.0
2020-01-27 10:00:00,212.51,214.19,211.81,212.77,143785.0,171.8599,173.2186,171.2938,172.0702,143785.0
2020-01-27 10:30:00,212.75,213.5,212.29,212.87,64080.0,172.054,172.6606,171.682,172.1511,64080.0
2020-01-27 11:00:00,212.88,213.32,212.23,213.09,51445.0,172.1592,172.515,171.6335,172.329,51445.0
2020-01-27 11:30:00,213.11,213.48,212.76,212.76,46664.0,172.3452,172.6444,172.0621,172.0621,46664.0
2020-01-27 12:00:00,212.71,213.36,212.57,213.08,26482.0,172.0217,172.5473,171.9085,172.3209,26482.0
2020-01-27 12:30:00,213.08,213.42,212.76,212.98,42642.0,172.3209,172.5959,172.0621,172.24,42642.0
2020-01-27 13:00:00,212.99,213.49,212.94,213.08,56144.0,172.2481,172.6525,172.2077,172.3209,56144.0
2020-01-27 13:30:00,213.06,213.4,212.94,213.0,62698.0,172.3047,172.5797,172.2077,172.2562,62698.0
2020-01-27 14:00:00,213.09,213.71,212.94,213.61,31063.0,172.329,172.8304,172.2077,172.7495,31063.0
2020-01-27 14:30:00,213.59,213.73,213.3,213.65,50103.0,172.7334,172.8466,172.4988,172.7819,50103.0
2020-01-27 15:00:00,213.57,213.63,213.04,213.05,57357.0,172.7172,172.7657,172.2886,172.2966,57357.0
2020-01-27 15:30:00,213.03,213.63,212.82,212.94,205006.0,172.2805,172.7657,172.1106,172.2077,205006.0
2020-01-28 09:30:00,213.01,213.86,212.67,213.5,79623.0,172.2643,172.9517,171.9893,172.6606,79623.0
2020-01-28 10:00:00,213.5,213.83,212.92,212.92,52913.0,172.6606,172.9274,172.1915,172.1915,52913.0
2020-01-28 10:30:00,212.99,213.3,212.56,212.97,75401.0,172.2481,172.4988,171.9004,172.2319,75401.0
2020-01-28 11:00:00,212.84,212.94,211.93,212.24,68886.0,172.1268,172.2077,171.3909,171.6416,68886.0
2020-01-28 11:30:00,212.31,213.0,212.31,213.0,25284.0,171.6982,172.2562,171.6982,172.2562,25284.0
2020-01-28 12:00:00,213.0,213.56,212.63,213.25,28712.0,172.2562,172.7091,171.957,172.4584,28712.0
2020-01-28 12:30:00,213.28,213.56,213.2,213.55,38774.0,172.4827,172.7091,172.418,172.701,38774.0
2020-01-28 13:00:00,213.56,213.75,212.99,213.07,18777.0,172.7091,172.8627,172.2481,172.3128,18777.0
2020-01-28 13:30:00,213.07,213.13,212.7,212.93,15809.0,172.3128,172.3613,172.0136,172.1996,15809.0
2020-01-28 14:00:00,212.95,213.14,212.74,213.05,31647.0,172.2158,172.3694,172.0459,172.2966,31647.0
2020-01-28 14:30:00,213.06,213.27,212.93,213.13,45190.0,172.3047,172.4746,172.1996,172.3613,45190.0
2020-01-28 15:00:00,213.14,213.27,213.07,213.24,34851.0,172.3694,172.4746,172.3128,172.4503,34851.0
2020-01-28 15:30:00,213.26,213.43,213.02,213.21,117241.0,172.4665,172.604,172.2724,172.426,117241.0
2020-01-29 09:30:00,213.75,213.78,211.65,212.35,60074.0,172.8627,172.887,171.1644,171.7305,60074.0
2020-01-29 10:00:00,212.45,212.64,211.91,212.56,35808.0,171.8114,171.9651,171.3747,171.9004,35808.0
2020-01-29 10:30:00,212.5,213.68,212.5,213.68,39434.0,171.8519,172.8061,171.8519,172.8061,39434.0
2020-01-29 11:00:00,213.62,214.38,213.43,214.12,31835.0,172.7576,173.3722,172.604,173.162,31835.0
2020-01-29 11:30:00,214.1,214.64,214.04,214.47,17357.0,173.1458,173.5825,173.0973,173.445,17357.0
2020-01-29 12:00:00,214.49,214.65,214.37,214.51,19942.0,173.4612,173.5906,173.3641,173.4774,19942.0
2020-01-29 12:30:00,214.51,214.67,214.18,214.63,11392.0,173.4774,173.6068,173.2105,173.5744,11392.0
2020-01-29 13:00:00,214.62,214.75,214.4,214.53,22093.0,173.5663,173.6715,173.3884,173.4935,22093.0
2020-01-29 13:30:00,214.51,214.6,214.0,214.0,25117.0,173.4774,173.5502,173.0649,173.0649,25117.0
2020-01-29 14:00:00,213.65,215.17,213.65,215.03,31281.0,172.7819,174.0111,172.7819,173.8979,31281.0
2020-01-29 14:30:00,214.95,214.95,214.08,214.09,22542.0,173.8332,173.8332,173.1296,173.1377,22542.0
2020-01-29 15:00:00,214.14,214.14,213.1,213.82,54852.0,173.1781,173.1781,172.3371,172.9194,54852.0
2020-01-29 15:30:00,213.86,214.36,213.37,213.58,118209.0,172.9517,173.3561,172.5554,172.7253,118209.0
2020-01-30 09:30:00,213.24,214.99,213.05,214.42,80467.0,172.4503,173.8656,172.2966,173.4046,80467.0
2020-01-30 10:00:00,214.56,214.73,213.79,214.2,46427.0,173.5178,173.6553,172.8951,173.2267,46427.0
2020-01-30 10:30:00,214.19,214.96,213.94,214.96,93279.0,173.2186,173.8413,173.0164,173.8413,93279.0
2020-01-30 11:00:00,214.94,215.04,214.5,214.59,50678.0,173.8251,173.906,173.4693,173.5421,50678.0
2020-01-30 11:30:00,214.66,215.72,214.66,215.48,74064.0,173.5987,174.4559,173.5987,174.2618,74064.0
2020-01-30 12:00:00,215.47,216.22,215.36,216.14,32036.0,174.2537,174.8603,174.1648,174.7956,32036.0
2020-01-30 12:30:00,216.2,216.52,215.64,216.24,43851.0,174.8441,175.1029,174.3912,174.8764,43851.0
2020-01-30 13:00:00,216.17,216.78,216.17,216.65,25823.0,174.8198,175.3132,174.8198,175.208,25823.0
2020-01-30 13:30:00,216.67,216.67,216.19,216.39,29918.0,175.2242,175.2242,174.836,174.9978,29918.0
2020-01-30 14:00:00,216.41,217.13,216.28,217.12,59955.0,175.0139,175.5962,174.9088,175.5881,59955.0
2020-01-30 14:30:00,217.08,218.2,216.92,217.99,111394.0,175.5558,176.4615,175.4264,176.2917,111394.0
2020-01-30 15:00:00,217.95,218.19,217.22,217.84,146119.0,176.2593,176.4534,175.669,176.1704,146119.0
2020-01-30 15:30:00,217.84,218.88,217.83,218.71,224179.0,176.1704,177.0115,176.1623,176.874,224179.0
2020-01-31 09:30:00,218.04,220.27,218.04,220.05,96627.0,176.3321,178.1356,176.3321,177.9576,96627.0
2020-01-31 10:00:00,220.06,220.35,217.78,218.07,117140.0,177.9657,178.2003,176.1219,176.3564,117140.0
2020-01-31 10:30:00,218.07,218.07,216.65,216.7,96055.0,176.3564,176.3564,175.208,175.2485,96055.0
2020-01-31 11:00:00,216.66,217.66,216.46,217.01,77133.0,175.2161,176.0248,175.0544,175.4992,77133.0
2020-01-31 11:30:00,217.08,218.0,216.93,217.4,76353.0,175.5558,176.2998,175.4345,175.8146,76353.0
2020-01-31 12:00:00,217.39,217.39,216.97,217.2,36586.0,175.8065,175.8065,175.4668,175.6528,36586.0
2020-01-31 12:30:00,217.16,217.17,216.18,216.52,57041.0,175.6205,175.6286,174.8279,175.1029,57041.0
2020-01-31 13:00:00,216.56,217.06,216.26,216.87,38736.0,175.1352,175.5396,174.8926,175.3859,38736.0
2020-01-31 13:30:00,216.81,217.8,216.67,217.77,30045.0,175.3374,176.138,175.2242,176.1138,30045.0
2020-01-31 14:00:00,217.74,217.96,217.16,217.29,34782.0,176.0895,176.2674,175.6205,175.7256,34782.0
2020-01-31 14:30:00,217.22,217.64,217.22,217.34,29462.0,175.669,176.0086,175.669,175.766,29462.0
2020-01-31 15:00:00,217.43,217.44,216.65,216.88,53470.0,175.8388,175.8469,175.208,175.394,53470.0
2020-01-31 15:30:00,216.8,217.44,216.35,217.11,237084.0,175.3293,175.8469,174.9654,175.58,237084.0
2020-02-03 09:30:00,218.11,218.44,215.76,217.45,155782.0,176.3887,176.6556,174.4883,175.855,155782.0
2020-02-03 10:00:00,217.53,217.96,216.06,217.76,68188.0,175.9197,176.2674,174.7309,176.1057,68188.0
2020-02-03 10:30:00,217.7,218.04,216.1,216.33,59471.0,176.0572,176.3321,174.7632,174.9492,59471.0
2020-02-03 11:00:00,216.33,217.61,216.25,217.22,68478.0,174.9492,175.9844,174.8845,175.669,68478.0
2020-02-03 11:30:00,217.26,217.35,216.53,216.53,47137.0,175.7013,175.7741,175.111,175.111,47137.0
2020-02-03 12:00:00,216.66,216.7,215.73,216.26,45039.0,175.2161,175.2485,174.464,174.8926,45039.0
2020-02-03 12:30:00,216.27,216.49,215.37,215.49,45382.0,174.9007,175.0786,174.1729,174.2699,45382.0
2020-02-03 13:00:00,215.43,216.15,215.29,215.79,63826.0,174.2214,174.8037,174.1082,174.5125,63826.0
2020-02-03 13:30:00,215.86,216.2,215.48,216.06,38949.0,174.5691,174.8441,174.2618,174.7309,38949.0
2020-02-03 14:00:00,215.98,216.11,215.31,215.53,43544.0,174.6662,174.7713,174.1243,174.3023,43544.0
2020-02-03 14:30:00,215.53,215.72,214.85,215.55,47932.0,174.3023,174.4559,173.7523,174.3184,47932.0
2020-02-03 15:00:00,215.53,215.81,215.17,215.41,51475.0,174.3023,174.5287,174.0111,174.2052,51475.0
2020-02-03 15:30:00,215.42,215.42,214.16,214.57,236131.0,174.2133,174.2133,173.1943,173.5259,236131.0
2020-02-04 09:30:00,216.55,216.97,215.48,216.04,88540.0,175.1271,175.4668,174.2618,174.7147,88540.0
2020-02-04 10:00:00,216.0,216.4,215.52,216.39,51398.0,174.6824,175.0058,174.2942,174.9978,51398.0
2020-02-04 10:30:00,216.34,216.84,216.34,216.78,26747.0,174.9573,175.3617,174.9573,175.3132,26747.0
2020-02-04 11:00:00,216.82,218.04,216.79,218.04,37867.0,175.3455,176.3321,175.3212,176.3321,37867.0
2020-02-04 11:30:00,218.0,218.03,217.36,217.78,35673.0,176.2998,176.324,175.7822,176.1219,35673.0
2020-02-04 12:00:00,217.69,218.43,217.6,218.24,35092.0,176.0491,176.6475,175.9763,176.4939,35092.0
2020-02-04 12:30:00,218.2,218.26,217.84,218.22,22331.0,176.4615,176.51,176.1704,176.4777,22331.0
2020-02-04 13:00:00,218.26,218.44,217.62,217.7,17233.0,176.51,176.6556,175.9925,176.0572,17233.0
2020-02-04 13:30:00,217.75,218.05,217.68,217.71,23214.0,176.0976,176.3402,176.041,176.0653,23214.0
2020-02-04 14:00:00,217.74,218.19,217.67,217.88,21645.0,176.0895,176.4534,176.0329,176.2027,21645.0
2020-02-04 14:30:00,217.81,218.0,216.22,217.3,104722.0,176.1461,176.2998,174.8603,175.7337,104722.0
2020-02-04 15:00:00,217.2,217.26,216.12,216.21,70465.0,175.6528,175.7013,174.7794,174.8522,70465.0
2020-02-04 15:30:00,216.25,216.8,214.79,215.53,221021.0,174.8845,175.3293,173.7038,174.3023,221021.0
2020-02-05 09:30:00,216.49,216.9,214.35,216.03,151102.0,175.0786,175.4102,173.348,174.7066,151102.0
2020-02-05 10:00:00,216.19,216.35,214.49,214.99,105619.0,174.836,174.9654,173.4612,173.8656,105619.0
2020-02-05 10:30:00,214.96,215.14,212.92,213.36,130097.0,173.8413,173.9869,172.1915,172.5473,130097.0
2020-02-05 11:00:00,213.42,213.46,211.39,211.96,122436.0,172.5959,172.6282,170.9542,171.4151,122436.0
2020-02-05 11:30:00,212.01,212.74,211.69,212.25,81663.0,171.4556,172.0459,171.1968,171.6497,81663.0
2020-02-05 12:00:00,212.25,212.61,211.51,211.51,99041.0,171.6497,171.9408,171.0512,171.0512,99041.0
2020-02-05 12:30:00,211.55,212.06,211.41,211.81,44176.0,171.0836,171.496,170.9704,171.2938,44176.0
2020-02-05 13:00:00,211.77,212.1,211.41,211.72,56072.0,171.2615,171.5284,170.9704,171.2211,56072.0
2020-02-05 13:30:00,211.71,212.34,211.67,212.08,53513.0,171.213,171.7225,171.1806,171.5122,53513.0
2020-02-05 14:00:00,212.08,212.6,211.67,212.57,34185.0,171.5122,171.9327,171.1806,171.9085,34185.0
2020-02-05 14:30:00,212.6,212.95,212.33,212.75,34212.0,171.9327,172.2158,171.7144,172.054,34212.0
2020-02-05 15:00:00,212.78,213.67,212.64,213.53,55973.0,172.0783,172.798,171.9651,172.6848,55973.0
2020-02-05 15:30:00,213.51,213.53,212.78,213.4,131473.0,172.6687,172.6848,172.0783,172.5797,131473.0
2020-02-06 09:30:00,212.95,214.57,210.28,212.11,94704.0,172.2158,173.5259,170.0565,171.5365,94704.0
2020-02-06 10:00:00,212.0,213.2,211.47,212.68,36662.0,171.4475,172.418,171.0189,171.9974,36662.0
2020-02-06 10:30:00,212.77,213.62,212.77,213.03,33151.0,172.0702,172.7576,172.0702,172.2805,33151.0
2020-02-06 11:00:00,212.98,213.06,212.38,212.69,36579.0,172.24,172.3047,171.7548,172.0055,36579.0
2020-02-06 11:30:00,212.69,212.79,211.7,211.7,26535.0,172.0055,172.0864,171.2049,171.2049,26535.0
2020-02-06 12:00:00,211.72,211.91,210.93,211.2,49734.0,171.2211,171.3747,170.5822,170.8005,49734.0
2020-02-06 12:30:00,211.22,212.11,211.18,211.66,48448.0,170.8167,171.5365,170.7844,171.1725,48448.0
2020-02-06 13:00:00,211.71,211.75,211.4,211.57,38788.0,171.213,171.2453,170.9623,171.0997,38788.0
2020-02-06 13:30:00,211.59,211.65,211.27,211.5,44424.0,171.1159,171.1644,170.8571,171.0431,44424.0
2020-02-06 14:00:00,211.45,211.55,211.09,211.35,29578.0,171.0027,171.0836,170.7116,170.9218,29578.0
2020-02-06 14:30:00,211.41,211.41,211.07,211.29,36233.0,170.9704,170.9704,170.6954,170.8733,36233.0
2020-02-06 15:00:00,211.29,212.18,211.27,212.18,54714.0,170.8733,171.5931,170.8571,171.5931,54714.0
2020-02-06 15:30:00,212.16,212.75,212.11,212.63,106795.0,171.5769,172.054,171.5365,171.957,106795.0
2020-02-07 09:30:00,212.75,214.9,212.66,213.67,63037.0,172.054,173.7928,171.9812,172.798,63037.0
2020-02-07 10:00:00,213.78,214.96,213.55,214.64,27690.0,172.887,173.8413,172.701,173.5825,27690.0
2020-02-07 10:30:00,214.69,214.99,214.35,214.53,45671.0,173.6229,173.8656,173.348,173.4935,45671.0
2020-02-07 11:00:00,214.69,214.96,214.4,214.9,46779.0,173.6229,173.8413,173.3884,173.7928,46779.0
2020-02-07 11:30:00,214.92,215.12,214.62,215.02,48032.0,173.8089,173.9707,173.5663,173.8898,48032.0
2020-02-07 12:00:00,214.98,215.26,214.79,214.84,21286.0,173.8575,174.0839,173.7038,173.7442,21286.0
2020-02-07 12:30:00,214.87,214.88,214.59,214.62,39583.0,173.7685,173.7766,173.5421,173.5663,39583.0
2020-02-07 13:00:00,214.62,214.66,213.99,214.1,38343.0,173.5663,173.5987,173.0568,173.1458,38343.0
2020-02-07 13:30:00,214.08,214.13,213.43,213.69,32823.0,173.1296,173.1701,172.604,172.8142,32823.0
2020-02-07 14:00:00,213.67,214.03,213.64,213.64,44653.0,172.798,173.0892,172.7738,172.7738,44653.0
2020-02-07 14:30:00,213.74,214.07,213.74,213.97,37749.0,172.8547,173.1215,172.8547,173.0407,37749.0
2020-02-07 15:00:00,214.01,214.01,213.6,213.8,40258.0,173.073,173.073,172.7414,172.9032,40258.0
2020-02-07 15:30:00,213.84,213.96,212.77,213.16,152135.0,172.9355,173.0326,172.0702,172.3856,152135.0
2020-02-10 09:30:00,213.7,215.0,213.26,214.42,73643.0,172.8223,173.8736,172.4665,173.4046,73643.0
2020-02-10 10:00:00,214.17,214.21,213.43,213.63,34706.0,173.2024,173.2348,172.604,172.7657,34706.0
2020-02-10 10:30:00,213.73,213.74,212.73,212.73,26570.0,172.8466,172.8547,172.0379,172.0379,26570.0
2020-02-10 11:00:00,212.8,213.1,212.67,212.83,22149.0,172.0945,172.3371,171.9893,172.1187,22149.0
2020-02-10 11:30:00,212.68,213.05,212.14,212.46,22774.0,171.9974,172.2966,171.5607,171.8195,22774.0
2020-02-10 12:00:00,212.45,213.18,212.4,213.02,30000.0,171.8114,172.4018,171.771,172.2724,30000.0
2020-02-10 12:30:00,213.0,213.03,212.33,212.43,17255.0,172.2562,172.2805,171.7144,171.7952,17255.0
2020-02-10 13:00:00,212.44,212.78,212.19,212.52,41006.0,171.8033,172.0783,171.6012,171.868,41006.0
2020-02-10 13:30:00,212.59,212.77,212.44,212.75,30272.0,171.9246,172.0702,171.8033,172.054,30272.0
2020-02-10 14:00:00,212.72,213.24,212.6,213.14,57098.0,172.0298,172.4503,171.9327,172.3694,57098.0
2020-02-10 14:30:00,213.06,213.22,212.84,213.03,13484.0,172.3047,172.4341,172.1268,172.2805,13484.0
2020-02-10 15:00:00,213.02,213.91,212.99,213.3,77464.0,172.2724,172.9921,172.2481,172.4988,77464.0
2020-02-10 15:30:00,213.25,213.64,213.15,213.31,162174.0,172.4584,172.7738,172.3775,172.5069,162174.0
2020-02-11 09:30:00,213.51,214.54,212.63,214.3,90401.0,172.6687,173.5016,171.957,173.3075,90401.0
2020-02-11 10:00:00,214.23,215.14,214.03,214.98,50159.0,173.2509,173.9869,173.0892,173.8575,50159.0
2020-02-11 10:30:00,214.98,214.98,212.74,212.74,45526.0,173.8575,173.8575,172.0459,172.0459,45526.0
2020-02-11 11:00:00,212.88,213.48,212.65,212.95,36071.0,172.1592,172.6444,171.9732,172.2158,36071.0
2020-02-11 11:30:00,212.91,213.02,212.35,212.47,47934.0,172.1834,172.2724,171.7305,171.8276,47934.0
2020-02-11 12:00:00,212.49,212.53,211.78,212.0,44206.0,171.8438,171.8761,171.2696,171.4475,44206.0
2020-02-11 12:30:00,212.05,212.6,211.93,212.05,39027.0,171.4879,171.9327,171.3909,171.4879,39027.0
2020-02-11 13:00:00,212.02,212.13,211.64,211.78,31254.0,171.4637,171.5526,171.1564,171.2696,31254.0
2020-02-11 13:30:00,211.78,212.62,211.7,212.33,32112.0,171.2696,171.9489,171.2049,171.7144,32112.0
2020-02-11 14:00:00,212.38,212.41,211.85,211.91,30804.0,171.7548,171.7791,171.3262,171.3747,30804.0
2020-02-11 14:30:00,211.99,212.36,211.82,212.23,40023.0,171.4394,171.7386,171.3019,171.6335,40023.0
2020-02-11 15:00:00,212.23,212.27,211.91,212.16,45141.0,171.6335,171.6658,171.3747,171.5769,45141.0
2020-02-11 15:30:00,212.16,212.44,211.3,211.78,160607.0,171.5769,171.8033,170.8814,171.2696,160607.0
2020-02-12 09:30:00,208.1,210.0,206.05,206.49,287335.0,168.2935,169.8301,166.6356,166.9915,287335.0
2020-02-12 10:00:00,206.47,207.04,205.23,205.65,162446.0,166.9753,167.4363,165.9725,166.3122,162446.0
2020-02-12 10:30:00,205.49,205.74,204.01,204.17,122729.0,166.1828,166.3849,164.9859,165.1153,122729.0
2020-02-12 11:00:00,204.17,205.77,204.11,204.97,169274.0,165.1153,166.4092,165.0667,165.7622,169274.0
2020-02-12 11:30:00,205.07,207.35,204.75,206.29,78709.0,165.8431,167.687,165.5843,166.8297,78709.0
2020-02-12 12:00:00,206.33,206.82,205.06,205.15,111833.0,166.8621,167.2584,165.835,165.9078,111833.0
2020-02-12 12:30:00,205.14,205.94,205.04,205.55,76722.0,165.8997,166.5467,165.8188,166.2313,76722.0
2020-02-12 13:00:00,205.53,206.22,204.82,206.13,64482.0,166.2151,166.7731,165.6409,166.7003,64482.0
2020-02-12 13:30:00,206.2,206.84,205.6,205.77,80251.0,166.757,167.2745,166.2717,166.4092,80251.0
2020-02-12 14:00:00,205.77,207.04,205.77,206.37,61874.0,166.4092,167.4363,166.4092,166.8944,61874.0
2020-02-12 14:30:00,206.3,207.05,206.07,206.81,67990.0,166.8378,167.4444,166.6518,167.2503,67990.0
2020-02-12 15:00:00,206.84,208.13,206.7,207.72,99330.0,167.2745,168.3178,167.1613,167.9862,99330.0
2020-02-12 15:30:00,207.72,208.18,207.31,207.78,237730.0,167.9862,168.3582,167.6546,168.0347,237730.0
2020-02-13 09:30:00,207.7,208.67,207.02,207.22,73942.0,167.97,168.7545,167.4201,167.5818,73942.0
2020-02-13 10:00:00,207.15,208.24,206.87,208.12,68434.0,167.5252,168.4067,167.2988,168.3097,68434.0
2020-02-13 10:30:00,208.15,209.36,207.86,208.88,33534.0,168.3339,169.3125,168.0994,168.9243,33534.0
2020-02-13 11:00:00,208.93,209.96,208.9,209.84,45199.0,168.9647,169.7977,168.9405,169.7007,45199.0
2020-02-13 11:30:00,209.8,209.8,208.59,208.65,29177.0,169.6683,169.6683,168.6898,168.7383,29177.0
2020-02-13 12:00:00,208.66,209.59,208.62,209.53,22900.0,168.7464,169.4985,168.714,169.45,22900.0
2020-02-13 12:30:00,209.57,209.88,209.36,209.86,26288.0,169.4823,169.733,169.3125,169.7168,26288.0
2020-02-13 13:00:00,209.75,210.02,209.68,209.92,20295.0,169.6279,169.8462,169.5713,169.7654,20295.0
2020-02-13 13:30:00,209.94,210.05,209.64,209.77,20594.0,169.7815,169.8705,169.5389,169.6441,20594.0
2020-02-13 14:00:00,209.77,210.25,209.47,210.09,31598.0,169.6441,170.0322,169.4014,169.9029,31598.0
2020-02-13 14:30:00,210.05,210.14,209.34,209.4,33068.0,169.8705,169.9433,169.2963,169.3448,33068.0
2020-02-13 15:00:00,209.41,209.57,209.11,209.22,45109.0,169.3529,169.4823,169.1103,169.1993,45109.0
2020-02-13 15:30:00,209.27,209.27,207.91,208.31,170803.0,169.2397,169.2397,168.1399,168.4633,170803.0
2020-02-14 09:30:00,208.01,209.98,208.01,209.72,40315.0,168.2207,169.8139,168.2207,169.6036,40315.0
2020-02-14 10:00:00,209.7,211.13,209.59,210.8,45949.0,169.5875,170.7439,169.4985,170.477,45949.0
2020-02-14 10:30:00,210.84,211.47,210.48,211.05,67830.0,170.5094,171.0189,170.2182,170.6792,67830.0
2020-02-14 11:00:00,211.12,211.4,210.51,210.77,27269.0,170.7358,170.9623,170.2425,170.4528,27269.0
2020-02-14 11:30:00,210.76,211.74,210.75,211.49,26484.0,170.4447,171.2372,170.4366,171.0351,26484.0
2020-02-14 12:00:00,211.4,212.29,211.03,211.81,32484.0,170.9623,171.682,170.663,171.2938,32484.0
2020-02-14 12:30:00,211.77,212.16,211.64,211.96,15588.0,171.2615,171.5769,171.1564,171.4151,15588.0
2020-02-14 13:00:00,212.03,212.11,211.62,211.89,25900.0,171.4718,171.5365,171.1402,171.3585,25900.0
2020-02-14 13:30:00,211.88,212.29,211.64,211.72,28171.0,171.3505,171.682,171.1564,171.2211,28171.0
2020-02-14 14:00:00,211.65,212.29,211.32,212.18,29569.0,171.1644,171.682,170.8976,171.5931,29569.0
2020-02-14 14:30:00,212.23,212.61,211.97,212.12,35804.0,171.6335,171.9408,171.4232,171.5445,35804.0
2020-02-14 15:00:00,212.1,212.41,211.74,212.4,32473.0,171.5284,171.7791,171.2372,171.771,32473.0
2020-02-14 15:30:00,212.41,213.24,212.21,213.21,108385.0,171.7791,172.4503,171.6173,172.426,108385.0
2020-02-18 09:30:00,213.62,214.0,210.15,212.55,136679.0,172.7576,173.0649,169.9514,171.8923,136679.0
2020-02-18 10:00:00,212.53,213.5,211.91,211.99,67260.0,171.8761,172.6606,171.3747,171.4394,67260.0
2020-02-18 10:30:00,211.98,212.94,211.82,212.37,58322.0,171.4313,172.2077,171.3019,171.7467,58322.0
2020-02-18 11:00:00,212.38,212.83,212.25,212.66,38160.0,171.7548,172.1187,171.6497,171.9812,38160.0
2020-02-18 11:30:00,212.66,213.66,212.65,213.38,43320.0,171.9812,172.79,171.9732,172.5635,43320.0
2020-02-18 12:00:00,213.4,214.15,213.3,213.96,38714.0,172.5797,173.1862,172.4988,173.0326,38714.0
2020-02-18 12:30:00,213.96,213.99,213.46,213.56,36426.0,173.0326,173.0568,172.6282,172.7091,36426.0
2020-02-18 13:00:00,213.53,213.88,213.41,213.88,21078.0,172.6848,172.9679,172.5878,172.9679,21078.0
2020-02-18 13:30:00,213.87,213.98,213.67,213.82,31598.0,172.9598,173.0488,172.798,172.9194,31598.0
2020-02-18 14:00:00,213.81,213.93,213.45,213.62,41522.0,172.9113,173.0083,172.6201,172.7576,41522.0
2020-02-18 14:30:00,213.53,213.62,212.77,213.01,45804.0,172.6848,172.7576,172.0702,172.2643,45804.0
2020-02-18 15:00:00,213.02,213.34,212.82,213.29,38132.0,172.2724,172.5312,172.1106,172.4907,38132.0
2020-02-18 15:30:00,213.29,214.04,213.11,213.36,134270.0,172.4907,173.0973,172.3452,172.5473,134270.0
2020-02-19 09:30:00,213.5,214.32,212.79,212.89,87052.0,172.6606,173.3237,172.0864,172.1673,87052.0
2020-02-19 10:00:00,212.9,213.32,212.25,213.17,55423.0,172.1753,172.515,171.6497,172.3937,55423.0
2020-02-19 10:30:00,213.21,214.05,212.93,212.94,85962.0,172.426,173.1054,172.1996,172.2077,85962.0
2020-02-19 11:00:00,212.97,212.97,212.3,212.83,50700.0,172.2319,172.2319,171.6901,172.1187,50700.0
2020-02-19 11:30:00,212.87,213.02,212.04,212.16,22906.0,172.1511,172.2724,171.4798,171.5769,22906.0
2020-02-19 12:00:00,212.15,212.54,211.88,211.99,44858.0,171.5688,171.8842,171.3505,171.4394,44858.0
2020-02-19 12:30:00,211.94,211.94,211.31,211.45,24097.0,171.399,171.399,170.8895,171.0027,24097.0
2020-02-19 13:00:00,211.38,211.54,210.87,210.92,23644.0,170.9461,171.0755,170.5336,170.5741,23644.0
2020-02-19 13:30:00,210.96,211.02,210.5,210.55,56593.0,170.6064,170.655,170.2344,170.2749,56593.0
2020-02-19 14:00:00,210.51,211.1,210.42,210.78,98669.0,170.2425,170.7197,170.1697,170.4609,98669.0
2020-02-19 14:30:00,210.86,211.08,210.44,210.48,89250.0,170.5256,170.7035,170.1859,170.2182,89250.0
2020-02-19 15:00:00,210.51,210.65,208.9,208.94,123232.0,170.2425,170.3557,168.9405,168.9728,123232.0
2020-02-19 15:30:00,208.94,208.96,207.35,207.52,387666.0,168.9728,168.989,167.687,167.8245,387666.0
2020-02-20 09:30:00,207.98,208.73,207.01,207.98,117563.0,168.1965,168.803,167.412,168.1965,117563.0
2020-02-20 10:00:00,208.01,208.91,207.8,208.15,89493.0,168.2207,168.9486,168.0509,168.3339,89493.0
2020-02-20 10:30:00,208.15,208.27,207.04,207.09,44095.0,168.3339,168.431,167.4363,167.4767,44095.0
2020-02-20 11:00:00,207.16,207.43,205.56,205.72,90352.0,167.5333,167.7517,166.2394,166.3688,90352.0
2020-02-20 11:30:00,205.74,206.34,204.69,206.14,81690.0,166.3849,166.8702,165.5358,166.7084,81690.0
2020-02-20 12:00:00,206.14,206.91,205.81,206.41,74311.0,166.7084,167.3311,166.4416,166.9268,74311.0
2020-02-20 12:30:00,206.49,207.4,206.44,207.33,46728.0,166.9915,167.7274,166.951,167.6708,46728.0
2020-02-20 13:00:00,207.29,208.2,207.17,207.9,38163.0,167.6385,168.3744,167.5414,168.1318,38163.0
2020-02-20 13:30:00,207.89,208.31,207.6,208.13,45390.0,168.1237,168.4633,167.8892,168.3178,45390.0
2020-02-20 14:00:00,208.14,208.54,208.06,208.2,36217.0,168.3259,168.6493,168.2612,168.3744,36217.0
2020-02-20 14:30:00,208.25,208.85,208.25,208.73,58414.0,168.4148,168.9,168.4148,168.803,58414.0
2020-02-20 15:00:00,208.68,208.81,208.28,208.34,44913.0,168.7626,168.8677,168.4391,168.4876,44913.0
2020-02-20 15:30:00,208.34,209.29,208.06,209.0,193601.0,168.4876,169.2559,168.2612,169.0214,193601.0
2020-02-21 09:30:00,208.78,210.64,208.73,210.06,250394.0,168.8434,170.3476,168.803,169.8786,250394.0
2020-02-21 10:00:00,210.03,210.28,209.37,209.81,176499.0,169.8543,170.0565,169.3206,169.6764,176499.0
2020-02-21 10:30:00,209.77,209.97,208.69,208.77,53197.0,169.6441,169.8058,168.7707,168.8353,53197.0
2020-02-21 11:00:00,208.89,209.21,208.43,208.59,113724.0,168.9324,169.1912,168.5604,168.6898,113724.0
2020-02-21 11:30:00,208.52,208.9,208.18,208.27,57309.0,168.6332,168.9405,168.3582,168.431,57309.0
2020-02-21 12:00:00,208.21,208.25,207.69,208.05,28196.0,168.3825,168.4148,167.9619,168.2531,28196.0
2020-02-21 12:30:00,208.07,208.07,207.5,208.06,26582.0,168.2692,168.2692,167.8083,168.2612,26582.0
2020-02-21 13:00:00,208.06,208.55,208.03,208.23,22328.0,168.2612,168.6574,168.2369,168.3986,22328.0
2020-02-21 13:30:00,208.18,209.02,207.99,209.02,74472.0,168.3582,169.0375,168.2046,169.0375,74472.0
2020-02-21 14:00:00,209.06,209.67,208.75,209.4,155098.0,169.0699,169.5632,168.8192,169.3448,155098.0
2020-02-21 14:30:00,209.39,209.67,209.07,209.39,63451.0,169.3368,169.5632,169.078,169.3368,63451.0
2020-02-21 15:00:00,209.4,209.58,208.94,209.3,52819.0,169.3448,169.4904,168.9728,169.264,52819.0
2020-02-21 15:30:00,209.38,209.56,208.48,208.82,328372.0,169.3287,169.4742,168.6008,168.8758,328372.0
2020-02-24 09:30:00,207.28,211.65,206.25,211.18,286635.0,167.6304,171.1644,166.7974,170.7844,286635.0
2020-02-24 10:00:00,211.16,212.22,211.0,211.38,130102.0,170.7682,171.6254,170.6388,170.9461,130102.0
2020-02-24 10:30:00,211.42,211.46,210.6,210.81,280362.0,170.9784,171.0108,170.3153,170.4851,280362.0
2020-02-24 11:00:00,210.77,211.19,210.34,211.02,141685.0,170.4528,170.7924,170.105,170.655,141685.0
2020-02-24 11:30:00,211.02,211.17,210.33,210.99,87157.0,170.655,170.7763,170.0969,170.6307,87157.0
2020-02-24 12:00:00,210.9,210.9,209.71,210.44,68656.0,170.5579,170.5579,169.5955,170.1859,68656.0
2020-02-24 12:30:00,210.46,211.13,210.3,210.71,75723.0,170.2021,170.7439,170.0727,170.4043,75723.0
2020-02-24 13:00:00,210.69,210.76,209.94,210.37,76299.0,170.3881,170.4447,169.7815,170.1293,76299.0
2020-02-24 13:30:00,210.29,210.35,209.71,209.9,81816.0,170.0646,170.1131,169.5955,169.7492,81816.0
2020-02-24 14:00:00,209.9,210.0,209.36,209.91,82049.0,169.7492,169.8301,169.3125,169.7573,82049.0
2020-02-24 14:30:00,209.91,210.15,209.72,209.98,94061.0,169.7573,169.9514,169.6036,169.8139,94061.0
2020-02-24 15:00:00,209.99,210.14,209.24,209.34,104031.0,169.822,169.9433,169.2154,169.2963,104031.0
2020-02-24 15:30:00,209.31,209.7,209.13,209.25,280859.0,169.2721,169.5875,169.1265,169.2235,280859.0
2020-02-25 09:30:00,209.66,210.18,208.62,210.05,94786.0,169.5551,169.9756,168.714,169.8705,94786.0
2020-02-25 10:00:00,210.05,210.94,209.62,209.8,129777.0,169.8705,170.5903,169.5228,169.6683,129777.0
2020-02-25 10:30:00,209.91,211.22,209.66,210.83,85298.0,169.7573,170.8167,169.5551,170.5013,85298.0
2020-02-25 11:00:00,210.88,210.98,209.34,209.77,105342.0,170.5417,170.6226,169.2963,169.6441,105342.0
2020-02-25 11:30:00,209.78,210.55,209.74,210.53,51636.0,169.6521,170.2749,169.6198,170.2587,51636.0
2020-02-25 12:00:00,210.62,210.7,209.3,209.38,66170.0,170.3315,170.3962,169.264,169.3287,66170.0
2020-02-25 12:30:00,209.44,209.71,208.91,209.13,72838.0,169.3772,169.5955,168.9486,169.1265,72838.0
2020-02-25 13:00:00,209.1,209.3,208.59,209.12,62006.0,169.1022,169.264,168.6898,169.1184,62006.0
2020-02-25 13:30:00,209.06,209.06,207.97,207.97,84993.0,169.0699,169.0699,168.1884,168.1884,84993.0
2020-02-25 14:00:00,207.95,208.53,206.99,207.56,152096.0,168.1722,168.6413,167.3958,167.8568,152096.0
2020-02-25 14:30:00,207.51,208.68,207.28,208.49,148220.0,167.8164,168.7626,167.6304,168.6089,148220.0
2020-02-25 15:00:00,208.55,208.74,207.65,207.83,164195.0,168.6574,168.8111,167.9296,168.0752,164195.0
2020-02-25 15:30:00,207.82,208.78,206.89,208.3,545509.0,168.0671,168.8434,167.315,168.4553,545509.0
2020-02-26 09:30:00,212.96,217.42,211.66,216.69,656174.0,172.2239,175.8307,171.1725,175.2404,656174.0
2020-02-26 10:00:00,216.63,218.99,216.51,218.5,300091.0,175.1918,177.1004,175.0948,176.7041,300091.0
2020-02-26 10:30:00,218.42,219.7,218.23,219.44,232183.0,176.6394,177.6746,176.4858,177.4643,232183.0
2020-02-26 11:00:00,219.47,220.91,218.84,220.86,158974.0,177.4886,178.6531,176.9791,178.6127,158974.0
2020-02-26 11:30:00,220.81,221.94,219.22,219.68,195523.0,178.5723,179.4861,177.2864,177.6584,195523.0
2020-02-26 12:00:00,219.6,220.01,218.51,219.98,144047.0,177.5937,177.9253,176.7122,177.901,144047.0
2020-02-26 12:30:00,220.02,221.03,219.83,220.3,80791.0,177.9334,178.7502,177.7797,178.1598,80791.0
2020-02-26 13:00:00,220.29,220.47,219.3,220.37,60314.0,178.1517,178.2973,177.3511,178.2164,60314.0
2020-02-26 13:30:00,220.36,220.36,218.91,219.28,110279.0,178.2084,178.2084,177.0357,177.3349,110279.0
2020-02-26 14:00:00,219.35,221.27,219.16,221.0,109290.0,177.3915,178.9443,177.2379,178.7259,109290.0
2020-02-26 14:30:00,220.97,222.0,220.64,221.61,159289.0,178.7017,179.5346,178.4348,179.2192,159289.0
2020-02-26 15:00:00,221.66,222.29,220.38,220.46,171329.0,179.2597,179.7692,178.2245,178.2892,171329.0
2020-02-26 15:30:00,220.48,220.98,220.12,220.17,435611.0,178.3054,178.7098,178.0143,178.0547,435611.0
2020-02-27 09:30:00,219.92,224.99,219.73,224.29,295083.0,177.8525,181.9527,177.6989,181.3866,295083.0
2020-02-27 10:00:00,224.06,225.36,222.51,223.5,246243.0,181.2006,182.2519,179.9471,180.7477,246243.0
2020-02-27 10:30:00,223.4,223.78,222.36,223.27,268049.0,180.6668,180.9742,179.8258,180.5617,268049.0
2020-02-27 11:00:00,223.34,223.69,220.35,220.8,247441.0,180.6183,180.9014,178.2003,178.5642,247441.0
2020-02-27 11:30:00,220.77,220.86,218.81,219.32,182333.0,178.5399,178.6127,176.9548,177.3673,182333.0
2020-02-27 12:00:00,219.24,219.35,217.38,218.01,134699.0,177.3026,177.3915,175.7984,176.3079,134699.0
2020-02-27 12:30:00,217.94,218.29,215.79,215.79,125027.0,176.2513,176.5343,174.5125,174.5125,125027.0
2020-02-27 13:00:00,215.74,217.92,215.71,216.03,133344.0,174.4721,176.2351,174.4478,174.7066,133344.0
2020-02-27 13:30:00,215.9,216.14,214.43,215.04,130754.0,174.6015,174.7956,173.4127,173.906,130754.0
2020-02-27 14:00:00,214.96,216.04,214.44,215.65,94686.0,173.8413,174.7147,173.4208,174.3993,94686.0
2020-02-27 14:30:00,215.7,215.74,213.75,214.24,121510.0,174.4397,174.4721,172.8627,173.259,121510.0
2020-02-27 15:00:00,214.28,214.87,213.33,213.5,156368.0,173.2914,173.7685,172.5231,172.6606,156368.0
2020-02-27 15:30:00,213.53,213.81,210.23,210.33,396885.0,172.6848,172.9113,170.0161,170.0969,396885.0
2020-02-28 09:30:00,206.36,208.83,201.0,201.43,523124.0,166.8863,168.8839,162.5516,162.8994,523124.0
2020-02-28 10:00:00,201.44,203.1,198.16,198.16,261980.0,162.9075,164.2499,160.2549,160.2549,261980.0
2020-02-28 10:30:00,198.18,201.14,198.16,201.03,221744.0,160.2711,162.6649,160.2549,162.5759,221744.0
2020-02-28 11:00:00,200.97,201.15,199.41,200.8,234022.0,162.5274,162.6729,161.2658,162.3899,234022.0
2020-02-28 11:30:00,201.07,202.56,200.01,200.63,207585.0,162.6082,163.8132,161.751,162.2524,207585.0
2020-02-28 12:00:00,200.57,201.55,199.45,201.55,138039.0,162.2039,162.9964,161.2981,162.9964,138039.0
2020-02-28 12:30:00,201.57,202.93,200.86,202.26,105130.0,163.0126,164.1125,162.4384,163.5706,105130.0
2020-02-28 13:00:00,202.38,202.47,200.49,200.86,91150.0,163.6677,163.7404,162.1392,162.4384,91150.0
2020-02-28 13:30:00,200.86,200.86,198.3,199.15,113486.0,162.4384,162.4384,160.3681,161.0555,113486.0
2020-02-28 14:00:00,199.09,199.37,197.86,198.77,112861.0,161.007,161.2334,160.0123,160.7482,112861.0
2020-02-28 14:30:00,198.84,200.6,198.33,199.14,149892.0,160.8048,162.2281,160.3924,161.0474,149892.0
2020-02-28 15:00:00,199.14,199.54,197.15,197.15,148522.0,161.0474,161.3709,159.4381,159.4381,148522.0
2020-02-28 15:30:00,197.25,198.99,195.92,198.96,563275.0,159.519,160.9261,158.4434,160.9019,563275.0
2020-03-02 09:30:00,198.53,202.52,198.37,199.5,541684.0,160.5541,163.7809,160.4247,161.3386,541684.0
2020-03-02 10:00:00,199.74,203.29,199.25,202.86,235071.0,161.5327,164.4036,161.1364,164.0558,235071.0
2020-03-02 10:30:00,202.88,204.14,202.11,202.7,98394.0,164.072,165.091,163.4493,163.9265,98394.0
2020-03-02 11:00:00,202.59,204.54,202.32,204.02,92147.0,163.8375,165.4145,163.6191,164.994,92147.0
2020-03-02 11:30:00,204.05,204.86,203.83,204.76,77519.0,165.0182,165.6733,164.8403,165.5924,77519.0
2020-03-02 12:00:00,204.74,205.3,204.33,204.99,80136.0,165.5762,166.0291,165.2447,165.7784,80136.0
2020-03-02 12:30:00,205.03,206.48,205.03,206.43,81343.0,165.8108,166.9834,165.8108,166.943,81343.0
2020-03-02 13:00:00,206.37,206.51,204.04,204.48,65529.0,166.8944,167.0077,165.0101,165.366,65529.0
2020-03-02 13:30:00,204.46,205.26,203.32,205.15,96831.0,165.3498,165.9968,164.4279,165.9078,96831.0
2020-03-02 14:00:00,205.09,205.55,204.5,204.67,122718.0,165.8593,166.2313,165.3821,165.5196,122718.0
2020-03-02 14:30:00,204.68,204.97,203.16,203.58,88507.0,165.5277,165.7622,164.2985,164.6381,88507.0
2020-03-02 15:00:00,203.51,204.75,203.05,204.62,167195.0,164.5815,165.5843,164.2095,165.4792,167195.0
2020-03-02 15:30:00,204.71,210.33,204.41,209.4,443210.0,165.552,170.0969,165.3094,169.3448,443210.0
2020-03-03 09:30:00,209.4,213.69,208.71,212.71,280277.0,169.3448,172.8142,168.7868,172.0217,280277.0
2020-03-03 10:00:00,212.6,218.79,212.24,214.59,260869.0,171.9327,176.9387,171.6416,173.5421,260869.0
2020-03-03 10:30:00,214.55,217.5,214.13,217.5,133775.0,173.5097,175.8954,173.1701,175.8954,133775.0
2020-03-03 11:00:00,217.34,217.62,211.87,212.3,127837.0,175.766,175.9925,171.3424,171.6901,127837.0
2020-03-03 11:30:00,212.23,216.63,212.1,216.35,67431.0,171.6335,175.1918,171.5284,174.9654,67431.0
2020-03-03 12:00:00,216.42,216.42,214.18,214.59,97290.0,175.022,175.022,173.2105,173.5421,97290.0
2020-03-03 12:30:00,214.75,216.15,214.29,215.69,59878.0,173.6715,174.8037,173.2995,174.4317,59878.0
2020-03-03 13:00:00,215.55,215.61,212.87,213.3,86719.0,174.3184,174.367,172.1511,172.4988,86719.0
2020-03-03 13:30:00,213.53,213.99,211.91,212.38,75800.0,172.6848,173.0568,171.3747,171.7548,75800.0
2020-03-03 14:00:00,212.35,213.04,209.97,212.82,187988.0,171.7305,172.2886,169.8058,172.1106,187988.0
2020-03-03 14:30:00,212.8,214.05,211.7,213.81,96845.0,172.0945,173.1054,171.2049,172.9113,96845.0
2020-03-03 15:00:00,213.96,216.35,213.7,216.34,157488.0,173.0326,174.9654,172.8223,174.9573,157488.0
2020-03-03 15:30:00,216.34,217.41,214.68,216.12,686833.0,174.9573,175.8226,173.6149,174.7794,686833.0
2020-03-04 09:30:00,217.71,219.34,214.81,215.91,224956.0,176.0653,177.3835,173.72,174.6096,224956.0
2020-03-04 10:00:00,216.17,218.35,215.44,217.7,76089.0,174.8198,176.5828,174.2295,176.0572,76089.0
2020-03-04 10:30:00,217.72,219.9,217.32,219.24,84961.0,176.0733,177.8363,175.7499,177.3026,84961.0
2020-03-04 11:00:00,219.24,220.17,218.5,220.12,77842.0,177.3026,178.0547,176.7041,178.0143,77842.0
2020-03-04 11:30:00,220.17,221.53,219.88,221.35,64318.0,178.0547,179.1545,177.8202,179.009,64318.0
2020-03-04 12:00:00,221.34,221.99,220.93,221.99,57174.0,179.0009,179.5266,178.6693,179.5266,57174.0
2020-03-04 12:30:00,221.99,222.47,221.18,221.65,73162.0,179.5266,179.9147,178.8715,179.2516,73162.0
2020-03-04 13:00:00,221.65,222.36,221.03,221.28,75061.0,179.2516,179.8258,178.7502,178.9524,75061.0
2020-03-04 13:30:00,221.29,222.33,220.81,221.96,56746.0,178.9605,179.8015,178.5723,179.5023,56746.0
2020-03-04 14:00:00,222.04,222.04,221.1,221.21,84901.0,179.567,179.567,178.8068,178.8958,84901.0
2020-03-04 14:30:00,221.22,221.59,220.62,221.07,76950.0,178.9038,179.2031,178.4186,178.7825,76950.0
2020-03-04 15:00:00,220.95,223.01,220.95,222.8,113465.0,178.6855,180.3514,178.6855,180.1816,113465.0
2020-03-04 15:30:00,222.86,224.56,222.84,223.72,329554.0,180.2301,181.605,180.214,180.9256,329554.0
2020-03-05 09:30:00,220.87,223.82,219.0,221.29,135849.0,178.6208,181.0065,177.1085,178.9605,135849.0
2020-03-05 10:00:00,221.17,221.48,219.97,220.18,82127.0,178.8634,179.1141,177.893,178.0628,82127.0
2020-03-05 10:30:00,220.17,220.57,218.96,219.55,125958.0,178.0547,178.3782,177.0761,177.5533,125958.0
2020-03-05 11:00:00,219.55,220.34,218.88,219.09,83616.0,177.5533,178.1922,177.0115,177.1813,83616.0
2020-03-05 11:30:00,219.06,220.61,218.88,220.0,80017.0,177.157,178.4105,177.0115,177.9172,80017.0
2020-03-05 12:00:00,220.06,220.22,218.78,219.38,59256.0,177.9657,178.0951,176.9306,177.4158,59256.0
2020-03-05 12:30:00,219.3,219.62,217.85,218.08,60882.0,177.3511,177.6099,176.1785,176.3645,60882.0
2020-03-05 13:00:00,217.94,218.47,216.86,218.44,92423.0,176.2513,176.6799,175.3778,176.6556,92423.0
2020-03-05 13:30:00,218.38,218.87,217.96,218.55,56124.0,176.6071,177.0034,176.2674,176.7446,56124.0
2020-03-05 14:00:00,218.47,218.53,217.05,217.17,99928.0,176.6799,176.7284,175.5315,175.6286,99928.0
2020-03-05 14:30:00,217.21,218.67,217.21,218.33,81294.0,175.6609,176.8416,175.6609,176.5667,81294.0
2020-03-05 15:00:00,218.38,219.71,216.66,219.45,158060.0,176.6071,177.6827,175.2161,177.4724,158060.0
2020-03-05 15:30:00,219.38,222.77,219.09,221.83,552248.0,177.4158,180.1574,177.1813,179.3972,552248.0
2020-03-06 09:30:00,217.46,220.49,212.74,213.46,266557.0,175.8631,178.3135,172.0459,172.6282,266557.0
2020-03-06 10:00:00,213.96,214.94,212.78,214.74,140271.0,173.0326,173.8251,172.0783,173.6634,140271.0
2020-03-06 10:30:00,214.78,215.68,214.02,214.78,106969.0,173.6957,174.4236,173.0811,173.6957,106969.0
2020-03-06 11:00:00,214.66,216.64,213.17,216.2,75314.0,173.5987,175.1999,172.3937,174.8441,75314.0
2020-03-06 11:30:00,216.31,217.1,215.85,216.45,58494.0,174.9331,175.5719,174.561,175.0463,58494.0
2020-03-06 12:00:00,216.38,216.38,215.23,215.26,61719.0,174.9897,174.9897,174.0596,174.0839,61719.0
2020-03-06 12:30:00,215.27,216.89,215.14,216.34,38567.0,174.092,175.4021,173.9869,174.9573,38567.0
2020-03-06 13:00:00,216.32,217.79,216.15,217.19,46614.0,174.9411,176.13,174.8037,175.6447,46614.0
2020-03-06 13:30:00,217.31,217.56,214.09,214.09,65683.0,175.7418,175.9439,173.1377,173.1377,65683.0
2020-03-06 14:00:00,214.09,215.35,213.25,215.35,122876.0,173.1377,174.1567,172.4584,174.1567,122876.0
2020-03-06 14:30:00,215.48,215.59,212.89,213.73,163085.0,174.2618,174.3508,172.1673,172.8466,163085.0
2020-03-06 15:00:00,213.63,214.83,213.15,213.9,116814.0,172.7657,173.7362,172.3775,172.9841,116814.0
2020-03-06 15:30:00,213.87,216.75,213.64,216.25,418618.0,172.9598,175.2889,172.7738,174.8845,418618.0
2020-03-09 09:30:00,203.44,212.86,202.3,210.61,175811.0,165.2074,172.8571,164.2816,171.0299,175811.0
2020-03-09 10:00:00,210.83,212.27,208.25,208.47,253568.0,171.2086,172.3779,169.1134,169.2921,253568.0
2020-03-09 10:30:00,208.74,209.33,204.78,205.08,143886.0,169.5113,169.9905,166.2955,166.5392,143886.0
2020-03-09 11:00:00,204.99,209.84,204.53,208.95,144292.0,166.4661,170.4046,166.0925,169.6819,144292.0
2020-03-09 11:30:00,208.78,211.87,208.46,210.0,102868.0,169.5438,172.0531,169.284,170.5345,102868.0
2020-03-09 12:00:00,209.87,209.87,208.22,208.72,116363.0,170.429,170.429,169.0891,169.4951,116363.0
2020-03-09 12:30:00,208.63,209.25,206.52,208.03,106561.0,169.422,169.9255,167.7085,168.9348,106561.0
2020-03-09 13:00:00,207.93,209.08,207.8,208.29,70726.0,168.8536,169.7874,168.748,169.1459,70726.0
2020-03-09 13:30:00,208.29,208.29,205.41,205.67,48430.0,169.1459,169.1459,166.8072,167.0183,48430.0
2020-03-09 14:00:00,205.64,205.9,203.93,204.43,80262.0,166.9939,167.2051,165.6053,166.0113,80262.0
2020-03-09 14:30:00,204.37,205.95,203.23,205.2,126569.0,165.9626,167.2457,165.0368,166.6366,126569.0
2020-03-09 15:00:00,205.15,206.46,203.68,205.31,142733.0,166.596,167.6598,165.4023,166.7259,142733.0
2020-03-09 15:30:00,205.26,207.43,204.4,204.62,366387.0,166.6853,168.4475,165.987,166.1656,366387.0
2020-03-10 09:30:00,208.4,212.48,206.11,207.12,197850.0,169.2352,172.5485,167.3756,168.1958,197850.0
2020-03-10 10:00:00,207.16,208.88,207.0,208.26,113470.0,168.2283,169.625,168.0983,169.1215,113470.0
2020-03-10 10:30:00,208.34,208.38,205.96,206.15,161859.0,169.1865,169.219,167.2538,167.4081,161859.0
2020-03-10 11:00:00,206.24,206.66,202.19,202.19,93746.0,167.4812,167.8222,164.1923,164.1923,93746.0
2020-03-10 11:30:00,202.11,204.13,202.0,202.24,97076.0,164.1273,165.7677,164.038,164.2329,97076.0
2020-03-10 12:00:00,202.3,205.02,202.29,203.69,104313.0,164.2816,166.4904,164.2735,165.4104,104313.0
2020-03-10 12:30:00,203.46,204.04,201.17,203.46,149635.0,165.2236,165.6946,163.364,165.2236,149635.0
2020-03-10 13:00:00,203.37,205.0,202.27,203.27,67183.0,165.1505,166.4742,164.2573,165.0693,67183.0
2020-03-10 13:30:00,203.26,203.58,200.34,200.68,83320.0,165.0612,165.3211,162.69,162.9661,83320.0
2020-03-10 14:00:00,200.54,202.03,199.72,200.97,81070.0,162.8524,164.0624,162.1865,163.2016,81070.0
2020-03-10 14:30:00,200.82,203.95,200.6,202.35,97970.0,163.0798,165.6215,162.9011,164.3222,97970.0
2020-03-10 15:00:00,202.4,206.08,202.4,204.17,149498.0,164.3628,167.3512,164.3628,165.8002,149498.0
2020-03-10 15:30:00,204.09,207.25,203.7,207.16,366338.0,165.7352,168.3014,165.4185,168.2283,366338.0
2020-03-11 09:30:00,201.13,203.04,200.03,201.36,215762.0,163.3315,164.8825,162.4382,163.5183,215762.0
2020-03-11 10:00:00,201.22,202.05,200.99,201.85,123716.0,163.4046,164.0786,163.2178,163.9162,123716.0
2020-03-11 10:30:00,201.72,202.27,199.58,200.58,95244.0,163.8106,164.2573,162.0728,162.8849,95244.0
2020-03-11 11:00:00,200.71,201.58,199.37,199.44,90342.0,162.9904,163.6969,161.9023,161.9591,90342.0
2020-03-11 11:30:00,199.53,200.84,199.4,199.72,103190.0,162.0322,163.096,161.9266,162.1865,103190.0
2020-03-11 12:00:00,199.68,200.6,197.47,198.18,118019.0,162.154,162.9011,160.3593,160.9359,118019.0
2020-03-11 12:30:00,198.03,198.7,196.26,196.97,131268.0,160.8141,161.3582,159.3767,159.9533,131268.0
2020-03-11 13:00:00,197.13,198.01,195.96,197.14,117886.0,160.0832,160.7978,159.1331,160.0913,117886.0
2020-03-11 13:30:00,197.24,197.74,195.58,197.04,104734.0,160.1725,160.5786,158.8245,160.0101,104734.0
2020-03-11 14:00:00,197.03,197.14,193.6,194.61,136063.0,160.002,160.0913,157.2166,158.0368,136063.0
2020-03-11 14:30:00,194.66,196.3,194.63,194.86,80710.0,158.0774,159.4092,158.053,158.2398,80710.0
2020-03-11 15:00:00,194.88,194.98,192.36,194.66,144825.0,158.2561,158.3373,156.2096,158.0774,144825.0
2020-03-11 15:30:00,194.42,196.39,193.54,194.67,290930.0,157.8825,159.4823,157.1679,158.0855,290930.0
2020-03-12 09:30:00,178.41,182.43,172.25,177.5,281637.0,144.8813,148.1458,139.8789,144.1423,281637.0
2020-03-12 10:00:00,177.62,180.99,175.35,179.44,300780.0,144.2397,146.9764,142.3963,145.7177,300780.0
2020-03-12 10:30:00,179.37,183.44,178.38,183.24,275077.0,145.6609,148.966,144.8569,148.8036,275077.0
2020-03-12 11:00:00,183.26,183.26,180.45,182.5,158721.0,148.8198,148.8198,146.5379,148.2026,158721.0
2020-03-12 11:30:00,182.49,183.46,178.93,179.27,155426.0,148.1945,148.9822,145.3036,145.5797,155426.0
2020-03-12 12:00:00,179.28,179.8,177.13,178.16,148956.0,145.5878,146.0101,143.8418,144.6783,148956.0
2020-03-12 12:30:00,178.09,183.96,176.58,183.37,125659.0,144.6214,149.3883,143.3952,148.9091,125659.0
2020-03-12 13:00:00,183.17,187.85,181.89,182.31,208910.0,148.7467,152.5472,147.7073,148.0484,208910.0
2020-03-12 13:30:00,182.31,183.15,179.64,181.77,156240.0,148.0484,148.7305,145.8801,147.6098,156240.0
2020-03-12 14:00:00,181.99,182.55,178.29,179.07,137965.0,147.7885,148.2432,144.7838,145.4172,137965.0
2020-03-12 14:30:00,179.01,180.47,176.31,176.73,225565.0,145.3685,146.5541,143.1759,143.517,225565.0
2020-03-12 15:00:00,176.52,178.49,174.77,175.18,197244.0,143.3465,144.9462,141.9253,142.2583,197244.0
2020-03-12 15:30:00,175.16,177.27,171.25,172.24,585564.0,142.2421,143.9555,139.0669,139.8708,585564.0
2020-03-13 09:30:00,180.27,184.16,171.01,172.96,327209.0,146.3917,149.5507,138.872,140.4555,327209.0
2020-03-13 10:00:00,172.63,176.48,171.53,175.17,180493.0,140.1875,143.314,139.2942,142.2502,180493.0
2020-03-13 10:30:00,175.2,175.67,169.39,170.32,218478.0,142.2745,142.6562,137.5564,138.3116,218478.0
2020-03-13 11:00:00,170.34,172.41,168.59,168.59,115030.0,138.3279,140.0089,136.9068,136.9068,115030.0
2020-03-13 11:30:00,168.71,169.21,166.01,167.5,189420.0,137.0042,137.4102,134.8116,136.0216,189420.0
2020-03-13 12:00:00,167.59,168.07,164.84,165.21,147980.0,136.0947,136.4845,133.8615,134.162,147980.0
2020-03-13 12:30:00,164.99,168.0,164.76,167.37,211810.0,133.9833,136.4276,133.7965,135.916,211810.0
2020-03-13 13:00:00,167.34,168.55,165.38,168.51,226942.0,135.8917,136.8743,134.3,136.8418,226942.0
2020-03-13 13:30:00,168.53,169.58,166.99,169.53,192388.0,136.858,137.7107,135.6074,137.6701,192388.0
2020-03-13 14:00:00,169.59,170.52,168.46,170.47,168496.0,137.7188,138.4741,136.8012,138.4335,168496.0
2020-03-13 14:30:00,170.31,171.27,167.89,171.03,168158.0,138.3035,139.0831,136.3383,138.8882,168158.0
2020-03-13 15:00:00,171.03,174.34,170.47,174.34,209233.0,138.8882,141.5762,138.4335,141.5762,209233.0
2020-03-13 15:30:00,174.06,182.01,170.65,182.0,589494.0,141.3488,147.8047,138.5796,147.7966,589494.0
2020-03-16 09:30:00,162.7,164.29,160.0,163.49,243256.0,132.1237,133.4149,129.9311,132.7652,243256.0
2020-03-16 10:00:00,163.49,164.87,158.42,158.59,251880.0,132.7652,133.8859,128.648,128.7861,251880.0
2020-03-16 10:30:00,158.67,164.06,158.58,162.1,203915.0,128.851,133.2281,128.7779,131.6364,203915.0
2020-03-16 11:00:00,162.1,168.46,161.49,166.83,282243.0,131.6364,136.8012,131.1411,135.4775,282243.0
2020-03-16 11:30:00,167.05,167.67,162.93,163.95,195001.0,135.6562,136.1597,132.3104,133.1388,195001.0
2020-03-16 12:00:00,163.85,164.13,161.52,163.08,228614.0,133.0576,133.2849,131.1654,132.4323,228614.0
2020-03-16 12:30:00,163.06,163.44,161.5,162.39,199041.0,132.416,132.7246,131.1492,131.8719,199041.0
2020-03-16 13:00:00,162.51,162.97,159.88,159.94,207795.0,131.9694,132.3429,129.8336,129.8824,207795.0
2020-03-16 13:30:00,159.94,159.94,157.77,157.94,323090.0,129.8824,129.8824,128.1202,128.2582,323090.0
2020-03-16 14:00:00,157.83,157.91,154.13,155.84,210481.0,128.1689,128.2339,125.1642,126.5529,210481.0
2020-03-16 14:30:00,155.67,158.44,152.3,153.19,261693.0,126.4148,128.6643,123.6782,124.4009,261693.0
2020-03-16 15:00:00,153.34,155.26,152.01,153.84,462533.0,124.5227,126.0819,123.4427,124.9287,462533.0
2020-03-16 15:30:00,153.7,154.01,148.37,148.54,1249246.0,124.815,125.0668,120.4867,120.6248,1249246.0
2020-03-17 09:30:00,153.96,154.92,149.9,150.08,293381.0,125.0262,125.8058,121.7292,121.8754,293381.0
2020-03-17 10:00:00,150.07,154.96,149.93,154.74,222820.0,121.8672,125.8383,121.7535,125.6596,222820.0
2020-03-17 10:30:00,154.64,154.71,151.38,152.93,164855.0,125.5784,125.6352,122.931,124.1898,164855.0
2020-03-17 11:00:00,152.78,156.98,152.58,156.69,99937.0,124.0679,127.4786,123.9055,127.2431,99937.0
2020-03-17 11:30:00,156.6,158.76,156.34,158.09,168923.0,127.17,128.9241,126.9589,128.38,168923.0
2020-03-17 12:00:00,158.21,164.45,157.93,161.19,137907.0,128.4775,133.5448,128.2501,130.8974,137907.0
2020-03-17 12:30:00,161.24,161.7,159.91,160.8,134401.0,130.9381,131.3116,129.858,130.5807,134401.0
2020-03-17 13:00:00,160.8,161.98,158.95,161.8,115205.0,130.5807,131.539,129.0784,131.3928,115205.0
2020-03-17 13:30:00,161.79,164.74,161.6,164.21,113217.0,131.3847,133.7803,131.2304,133.3499,113217.0
2020-03-17 14:00:00,164.11,167.98,163.34,166.59,132027.0,133.2687,136.4114,132.6434,135.2826,132027.0
2020-03-17 14:30:00,166.67,168.43,162.91,164.24,152559.0,135.3476,136.7768,132.2942,133.3743,152559.0
2020-03-17 15:00:00,164.1,164.2,161.47,161.68,171967.0,133.2606,133.3418,131.1248,131.2954,171967.0
2020-03-17 15:30:00,161.68,167.12,160.88,166.02,486383.0,131.2954,135.713,130.6457,134.8197,486383.0
2020-03-18 09:30:00,156.0,157.88,151.46,155.25,198561.0,126.6828,128.2095,122.996,126.0738,198561.0
2020-03-18 10:00:00,155.22,157.94,154.23,156.93,154847.0,126.0494,128.2582,125.2454,127.438,154847.0
2020-03-18 10:30:00,156.75,159.1,154.01,154.3,190922.0,127.2919,129.2002,125.0668,125.3023,190922.0
2020-03-18 11:00:00,154.2,155.71,153.13,153.76,162349.0,125.2211,126.4473,124.3522,124.8638,162349.0
2020-03-18 11:30:00,153.91,155.48,152.12,152.97,162123.0,124.9856,126.2605,123.532,124.2222,162123.0
2020-03-18 12:00:00,152.94,152.97,149.32,150.4,256642.0,124.1979,124.2222,121.2582,122.1352,256642.0
2020-03-18 12:30:00,150.41,150.89,149.52,149.97,167136.0,122.1433,122.5331,121.4206,121.786,167136.0
2020-03-18 13:00:00,148.98,150.52,148.81,149.69,126042.0,120.9821,122.2327,120.844,121.5587,126042.0
2020-03-18 13:30:00,149.48,150.9,147.74,148.45,199848.0,121.3881,122.5413,119.9751,120.5517,199848.0
2020-03-18 14:00:00,148.51,149.19,138.58,139.85,237266.0,120.6004,121.1526,112.5366,113.5679,237266.0
2020-03-18 14:30:00,139.82,145.9,139.44,145.78,218912.0,113.5435,118.4809,113.2349,118.3835,218912.0
2020-03-18 15:00:00,145.78,145.95,139.9,140.03,234446.0,118.3835,118.5215,113.6085,113.7141,234446.0
2020-03-18 15:30:00,140.03,143.0,137.49,142.97,856972.0,113.7141,116.1259,111.6514,116.1015,856972.0
2020-03-19 09:30:00,145.46,146.68,131.8,136.31,355621.0,118.1236,119.1143,107.0307,110.6932,355621.0
2020-03-19 10:00:00,136.53,140.0,136.53,137.65,292996.0,110.8718,113.6897,110.8718,111.7813,292996.0
2020-03-19 10:30:00,137.78,138.67,136.41,137.5,242941.0,111.8869,112.6096,110.7744,111.6595,242941.0
2020-03-19 11:00:00,137.35,142.84,137.12,142.59,148949.0,111.5377,115.996,111.3509,115.793,148949.0
2020-03-19 11:30:00,142.91,147.87,142.4,147.32,278087.0,116.0528,120.0807,115.6387,119.634,278087.0
2020-03-19 12:00:00,147.15,149.47,146.97,148.88,182087.0,119.496,121.38,119.3498,120.9009,182087.0
2020-03-19 12:30:00,148.81,151.7,148.6,151.08,135878.0,120.844,123.1909,120.6735,122.6874,135878.0
2020-03-19 13:00:00,151.4,151.99,150.09,150.56,152543.0,122.9473,123.4264,121.8835,122.2652,152543.0
2020-03-19 13:30:00,150.8,153.0,150.01,151.83,152672.0,122.46,124.2466,121.8185,123.2965,152672.0
2020-03-19 14:00:00,151.83,155.18,148.83,154.89,149301.0,123.2965,126.0169,120.8603,125.7814,149301.0
2020-03-19 14:30:00,154.93,158.28,153.41,155.04,137479.0,125.8139,128.5343,124.5795,125.9032,137479.0
2020-03-19 15:00:00,155.09,158.19,152.98,157.54,168779.0,125.9438,128.4612,124.2304,127.9334,168779.0
2020-03-19 15:30:00,157.66,158.33,153.67,155.23,458365.0,128.0308,128.5749,124.7907,126.0575,458365.0
2020-03-20 09:30:00,155.4,155.78,149.88,152.98,435288.0,126.1956,126.5042,121.7129,124.2304,435288.0
2020-03-20 10:00:00,153.01,155.25,152.06,154.85,128821.0,124.2547,126.0738,123.4833,125.7489,128821.0
2020-03-20 10:30:00,154.63,155.99,153.36,154.52,145802.0,125.5703,126.6747,124.5389,125.4809,145802.0
2020-03-20 11:00:00,154.23,156.51,151.76,152.81,174007.0,125.2454,127.097,123.2396,124.0923,174007.0
2020-03-20 11:30:00,152.86,154.85,152.43,152.96,132603.0,124.1329,125.7489,123.7837,124.2141,132603.0
2020-03-20 12:00:00,152.67,153.73,152.18,153.09,136130.0,123.9786,124.8394,123.5807,124.3197,136130.0
2020-03-20 12:30:00,152.93,154.22,151.51,152.83,76467.0,124.1898,125.2373,123.0366,124.1085,76467.0
2020-03-20 13:00:00,152.65,154.63,151.5,151.76,69291.0,123.9624,125.5703,123.0285,123.2396,69291.0
2020-03-20 13:30:00,151.78,152.56,150.82,151.53,58660.0,123.2559,123.8893,122.4763,123.0529,58660.0
2020-03-20 14:00:00,151.54,151.89,147.78,148.59,101135.0,123.061,123.3452,120.0076,120.6654,101135.0
2020-03-20 14:30:00,148.47,149.1,140.19,143.55,227876.0,120.5679,121.0795,113.844,116.5725,227876.0
2020-03-20 15:00:00,144.35,144.95,141.66,144.21,230549.0,117.2222,117.7094,115.0377,117.1085,230549.0
2020-03-20 15:30:00,144.36,163.87,144.22,158.75,1282067.0,117.2303,133.0738,117.1166,128.916,1282067.0
2020-03-23 09:30:00,157.82,157.82,145.14,148.51,289976.0,128.1608,128.1608,117.8637,120.6004,289976.0
2020-03-23 10:00:00,148.85,150.4,145.74,149.05,205516.0,120.8765,122.1352,118.351,121.0389,205516.0
2020-03-23 10:30:00,149.24,149.28,142.84,143.08,142801.0,121.1932,121.2257,115.996,116.1909,142801.0
2020-03-23 11:00:00,143.08,144.37,140.36,140.79,159005.0,116.1909,117.2384,113.982,114.3312,159005.0
2020-03-23 11:30:00,140.72,141.78,137.56,141.49,199612.0,114.2744,115.1352,111.7083,114.8997,199612.0
2020-03-23 12:00:00,141.22,142.49,138.18,138.99,260383.0,114.6804,115.7118,112.2117,112.8695,260383.0
2020-03-23 12:30:00,139.11,145.72,138.08,144.92,149092.0,112.967,118.3347,112.1305,117.6851,149092.0
2020-03-23 13:00:00,144.96,147.03,142.28,146.46,96854.0,117.7176,119.3985,115.5412,118.9357,96854.0
2020-03-23 13:30:00,146.0,147.87,142.87,143.31,183883.0,118.5621,120.0807,116.0203,116.3776,183883.0
2020-03-23 14:00:00,143.5,143.66,141.34,142.76,103263.0,116.5319,116.6619,114.7779,115.931,103263.0
2020-03-23 14:30:00,142.53,143.75,140.5,140.5,109305.0,115.7442,116.735,114.0957,114.0957,109305.0
2020-03-23 15:00:00,140.58,141.24,137.3,137.55,234718.0,114.1607,114.6967,111.4971,111.7001,234718.0
2020-03-23 15:30:00,137.58,140.71,136.72,139.7,521906.0,111.7245,114.2663,111.0261,113.4461,521906.0
2020-03-24 09:30:00,147.22,149.95,146.1,148.49,198495.0,119.5528,121.7698,118.6433,120.5842,198495.0
2020-03-24 10:00:00,148.46,148.89,145.0,147.92,174803.0,120.5598,120.909,117.75,120.1213,174803.0
2020-03-24 10:30:00,147.93,148.01,145.34,145.34,124727.0,120.1294,120.1944,118.0261,118.0261,124727.0
2020-03-24 11:00:00,145.4,147.34,144.67,146.5,115081.0,118.0749,119.6503,117.4821,118.9682,115081.0
2020-03-24 11:30:00,146.65,151.88,145.97,150.08,177455.0,119.09,123.3371,118.5378,121.8754,177455.0
2020-03-24 12:00:00,150.18,150.78,149.33,150.62,122024.0,121.9566,122.4438,121.2663,122.3139,122024.0
2020-03-24 12:30:00,150.68,151.75,148.4,148.83,110655.0,122.3626,123.2315,120.5111,120.8603,110655.0
2020-03-24 13:00:00,148.97,149.39,146.79,148.36,86658.0,120.974,121.315,119.2037,120.4786,86658.0
2020-03-24 13:30:00,148.18,149.99,147.7,147.78,93166.0,120.3324,121.8023,119.9426,120.0076,93166.0
2020-03-24 14:00:00,147.82,148.31,145.83,148.24,80793.0,120.0401,120.438,118.4241,120.3812,80793.0
2020-03-24 14:30:00,148.17,149.28,147.5,148.25,112730.0,120.3243,121.2257,119.7802,120.3893,112730.0
2020-03-24 15:00:00,148.11,150.35,147.96,150.28,182000.0,120.2756,122.0946,120.1538,122.0378,182000.0
2020-03-24 15:30:00,150.31,153.26,150.18,152.42,534967.0,122.0621,124.4577,121.9566,123.7756,534967.0
2020-03-25 09:30:00,152.23,155.18,149.28,150.93,250955.0,123.6213,126.0169,121.2257,122.5656,250955.0
2020-03-25 10:00:00,150.7,151.17,146.35,148.02,191433.0,122.3788,122.7605,118.8463,120.2025,191433.0
2020-03-25 10:30:00,148.3,150.29,147.41,149.84,185751.0,120.4299,122.0459,119.7071,121.6805,185751.0
2020-03-25 11:00:00,149.76,150.99,148.87,149.43,279028.0,121.6155,122.6143,120.8928,121.3475,279028.0
2020-03-25 11:30:00,149.44,150.38,148.52,150.38,173608.0,121.3556,122.119,120.6085,122.119,173608.0
2020-03-25 12:00:00,150.48,153.66,150.25,153.23,136187.0,122.2002,124.7826,122.0134,124.4334,136187.0
2020-03-25 12:30:00,153.44,157.08,153.15,154.3,111640.0,124.6039,127.5598,124.3684,125.3023,111640.0
2020-03-25 13:00:00,154.4,155.3,153.13,153.58,147404.0,125.3835,126.1144,124.3522,124.7176,147404.0
2020-03-25 13:30:00,153.68,155.63,153.49,155.36,159311.0,124.7988,126.3823,124.6445,126.1631,159311.0
2020-03-25 14:00:00,155.4,155.99,153.97,155.14,153720.0,126.1956,126.6747,125.0343,125.9844,153720.0
2020-03-25 14:30:00,155.12,155.52,153.84,154.91,114090.0,125.9682,126.293,124.9287,125.7977,114090.0
2020-03-25 15:00:00,154.91,158.71,154.87,157.75,210040.0,125.7977,128.8835,125.7652,128.1039,210040.0
2020-03-25 15:30:00,157.58,160.59,154.17,156.14,516185.0,127.9659,130.4102,125.1967,126.7965,516185.0
2020-03-26 09:30:00,157.93,164.76,157.01,164.4,243260.0,128.2501,133.7965,127.503,133.5042,243260.0
2020-03-26 10:00:00,164.91,170.0,164.04,169.33,230562.0,133.9183,138.0518,133.2118,137.5077,230562.0
2020-03-26 10:30:00,169.54,172.0,167.63,171.83,214420.0,137.6782,139.6759,136.1272,139.5379,214420.0
2020-03-26 11:00:00,171.57,172.59,170.12,171.58,146524.0,139.3267,140.155,138.1492,139.3348,146524.0
2020-03-26 11:30:00,171.33,174.2,170.66,172.24,125205.0,139.1318,141.4625,138.5877,139.8708,125205.0
2020-03-26 12:00:00,172.13,173.75,170.54,173.5,121156.0,139.7815,141.097,138.4903,140.894,121156.0
2020-03-26 12:30:00,173.56,173.88,169.95,171.3,107461.0,140.9427,141.2026,138.0112,139.1075,107461.0
2020-03-26 13:00:00,171.3,171.92,168.5,169.86,115974.0,139.1075,139.611,136.8337,137.9381,115974.0
2020-03-26 13:30:00,169.67,172.28,168.76,171.11,122179.0,137.7838,139.9033,137.0448,138.9532,122179.0
2020-03-26 14:00:00,171.17,171.93,169.59,171.81,87839.0,139.0019,139.6191,137.7188,139.5216,87839.0
2020-03-26 14:30:00,171.85,174.28,171.6,173.62,93390.0,139.5541,141.5274,139.3511,140.9915,93390.0
2020-03-26 15:00:00,173.52,174.0,172.58,173.91,125626.0,140.9103,141.3001,140.1469,141.227,125626.0
2020-03-26 15:30:00,173.91,176.98,171.21,175.01,443295.0,141.227,143.72,139.0344,142.1202,443295.0
2020-03-27 09:30:00,166.48,169.41,165.38,168.6,190215.0,135.1933,137.5727,134.3,136.9149,190215.0
2020-03-27 10:00:00,168.59,169.32,166.92,167.04,126401.0,136.9068,137.4996,135.5506,135.6481,126401.0
2020-03-27 10:30:00,167.06,167.62,164.16,167.28,135877.0,135.6643,136.1191,133.3093,135.8429,135877.0
2020-03-27 11:00:00,167.35,171.27,167.33,170.0,92989.0,135.8998,139.0831,135.8836,138.0518,92989.0
2020-03-27 11:30:00,169.98,171.19,169.13,169.74,96866.0,138.0355,139.0181,137.3453,137.8406,96866.0
2020-03-27 12:00:00,169.9,172.42,169.9,172.02,45907.0,137.9706,140.017,137.9706,139.6922,45907.0
2020-03-27 12:30:00,171.88,173.48,171.55,173.2,75209.0,139.5785,140.8778,139.3105,140.6504,75209.0
2020-03-27 13:00:00,173.06,173.99,172.17,172.18,110774.0,140.5367,141.2919,139.814,139.8221,110774.0
2020-03-27 13:30:00,172.31,174.35,172.12,173.25,78011.0,139.9277,141.5843,139.7734,140.691,78011.0
2020-03-27 14:00:00,173.38,174.31,172.78,173.57,72282.0,140.7966,141.5518,140.3093,140.9509,72282.0
2020-03-27 14:30:00,173.6,175.46,172.96,175.4,67053.0,140.9752,142.4857,140.4555,142.437,67053.0
2020-03-27 15:00:00,175.27,178.33,175.0,177.83,91701.0,142.3314,144.8163,142.1121,144.4103,91701.0
2020-03-27 15:30:00,177.87,177.87,170.36,171.28,330728.0,144.4428,144.4428,138.3441,139.0912,330728.0
2020-03-30 09:30:00,174.25,176.9,172.03,173.17,215694.0,141.5031,143.6551,139.7003,140.626,215694.0
2020-03-30 10:00:00,173.33,174.53,172.75,173.91,155937.0,140.756,141.7305,140.285,141.227,155937.0
2020-03-30 10:30:00,173.99,175.1,173.09,173.56,161985.0,141.2919,142.1933,140.5611,140.9427,161985.0
2020-03-30 11:00:00,173.69,174.46,173.19,173.42,140750.0,141.0483,141.6736,140.6423,140.8291,140750.0
2020-03-30 11:30:00,173.42,173.99,172.35,173.29,60444.0,140.8291,141.2919,139.9601,140.7235,60444.0
2020-03-30 12:00:00,173.38,174.11,172.9,173.78,49570.0,140.7966,141.3894,140.4068,141.1214,49570.0
2020-03-30 12:30:00,173.5,173.6,172.47,173.24,55765.0,140.894,140.9752,140.0576,140.6829,55765.0
2020-03-30 13:00:00,173.15,173.4,172.84,173.06,44053.0,140.6098,140.8128,140.3581,140.5367,44053.0
2020-03-30 13:30:00,173.12,173.37,172.25,172.5,60912.0,140.5854,140.7885,139.8789,140.082,60912.0
2020-03-30 14:00:00,172.2,172.35,170.88,172.28,71763.0,139.8383,139.9601,138.7664,139.9033,71763.0
2020-03-30 14:30:00,172.15,173.78,172.08,173.2,71488.0,139.7977,141.1214,139.7409,140.6504,71488.0
2020-03-30 15:00:00,173.15,173.42,171.84,172.95,107817.0,140.6098,140.8291,139.546,140.4474,107817.0
2020-03-30 15:30:00,172.84,174.61,172.47,173.78,218285.0,140.3581,141.7954,140.0576,141.1214,218285.0
2020-03-31 09:30:00,172.14,173.98,166.86,169.93,139152.0,139.7896,141.2838,135.5019,137.9949,139152.0
2020-03-31 10:00:00,170.2,171.14,168.73,169.95,129797.0,138.2142,138.9775,137.0205,138.0112,129797.0
2020-03-31 10:30:00,169.82,171.9,169.82,169.98,69515.0,137.9056,139.5947,137.9056,138.0355,69515.0
2020-03-31 11:00:00,170.06,173.1,169.7,172.89,90880.0,138.1005,140.5692,137.8082,140.3987,90880.0
2020-03-31 11:30:00,172.8,173.7,172.4,173.55,54215.0,140.3256,141.0564,140.0007,140.9346,54215.0
2020-03-31 12:00:00,173.59,174.7,172.84,173.46,81418.0,140.9671,141.8685,140.3581,140.8615,81418.0
2020-03-31 12:30:00,173.4,174.62,172.04,174.01,73649.0,140.8128,141.8035,139.7084,141.3082,73649.0
2020-03-31 13:00:00,174.08,174.81,171.83,172.27,87535.0,141.365,141.9578,139.5379,139.8952,87535.0
2020-03-31 13:30:00,172.27,173.41,171.94,172.96,72084.0,139.8952,140.8209,139.6272,140.4555,72084.0
2020-03-31 14:00:00,172.75,173.09,171.78,172.85,80504.0,140.285,140.5611,139.4973,140.3662,80504.0
2020-03-31 14:30:00,172.84,173.78,172.37,173.25,74512.0,140.3581,141.1214,139.9764,140.691,74512.0
2020-03-31 15:00:00,173.25,173.5,170.57,171.21,103649.0,140.691,140.894,138.5147,139.0344,103649.0
2020-03-31 15:30:00,171.28,173.42,171.15,172.92,354654.0,139.0912,140.8291,138.9857,140.423,354654.0
2020-04-01 09:30:00,164.16,165.96,162.55,163.9,223531.0,133.3093,134.771,132.0019,133.0982,223531.0
2020-04-01 10:00:00,163.88,165.2,162.72,163.62,159255.0,133.0819,134.1538,132.1399,132.8708,159255.0
2020-04-01 10:30:00,163.75,164.56,163.44,163.72,97345.0,132.9763,133.6341,132.7246,132.952,97345.0
2020-04-01 11:00:00,163.8,165.25,163.62,164.51,104958.0,133.0169,134.1944,132.8708,133.5935,104958.0
2020-04-01 11:30:00,164.38,166.54,164.02,165.91,111460.0,133.4879,135.242,133.1956,134.7304,111460.0
2020-04-01 12:00:00,166.07,167.11,165.45,166.56,48893.0,134.8603,135.7049,134.3569,135.2583,48893.0
2020-04-01 12:30:00,166.47,167.36,164.41,165.16,87783.0,135.1852,135.9079,133.5123,134.1214,87783.0
2020-04-01 13:00:00,165.23,166.06,164.57,165.97,62053.0,134.1782,134.8522,133.6422,134.7791,62053.0
2020-04-01 13:30:00,165.66,166.92,165.18,166.5,60133.0,134.5274,135.5506,134.1376,135.2095,60133.0
2020-04-01 14:00:00,166.45,167.62,166.16,166.42,80331.0,135.1689,136.1191,134.9334,135.1446,80331.0
2020-04-01 14:30:00,166.26,166.75,165.32,165.75,64131.0,135.0146,135.4126,134.2513,134.6005,64131.0
2020-04-01 15:00:00,165.79,166.79,165.31,165.56,56859.0,134.633,135.445,134.2432,134.4462,56859.0
2020-04-01 15:30:00,165.57,167.4,165.17,166.2,258248.0,134.4543,135.9404,134.1295,134.9659,258248.0
2020-04-02 09:30:00,166.53,169.07,164.31,164.47,135138.0,135.2339,137.2966,133.4311,133.561,135138.0
2020-04-02 10:00:00,164.62,165.24,162.81,165.06,93401.0,133.6828,134.1863,132.213,134.0402,93401.0
2020-04-02 10:30:00,165.28,167.68,165.0,167.1,101807.0,134.2188,136.1678,133.9914,135.6968,101807.0
2020-04-02 11:00:00,167.03,167.74,165.97,166.11,87892.0,135.6399,136.2165,134.7791,134.8928,87892.0
2020-04-02 11:30:00,166.11,168.42,165.71,167.8,73137.0,134.8928,136.7687,134.568,136.2652,73137.0
2020-04-02 12:00:00,167.84,169.01,167.78,168.67,55922.0,136.2977,137.2478,136.249,136.9717,55922.0
2020-04-02 12:30:00,168.65,169.24,167.58,167.92,52429.0,136.9555,137.4346,136.0866,136.3627,52429.0
2020-04-02 13:00:00,167.8,168.28,166.64,166.82,50918.0,136.2652,136.655,135.3232,135.4694,50918.0
2020-04-02 13:30:00,166.74,168.46,166.43,168.3,37095.0,135.4044,136.8012,135.1527,136.6713,37095.0
2020-04-02 14:00:00,168.3,168.3,165.87,166.76,90777.0,136.6713,136.6713,134.6979,135.4207,90777.0
2020-04-02 14:30:00,166.68,168.36,166.43,168.24,71232.0,135.3557,136.72,135.1527,136.6225,71232.0
2020-04-02 15:00:00,168.4,168.81,166.29,166.63,116582.0,136.7525,137.0854,135.039,135.3151,116582.0
2020-04-02 15:30:00,166.53,169.48,165.88,168.58,458134.0,135.2339,137.6295,134.7061,136.8986,458134.0
2020-04-03 09:30:00,167.09,169.98,166.1,169.86,120683.0,135.6887,138.0355,134.8847,137.9381,120683.0
2020-04-03 10:00:00,170.0,171.42,169.97,170.89,114739.0,138.0518,139.2049,138.0274,138.7745,114739.0
2020-04-03 10:30:00,171.29,174.03,171.08,173.84,85122.0,139.0993,141.3244,138.9288,141.1701,85122.0
2020-04-03 11:00:00,174.0,174.25,171.36,172.11,48846.0,141.3001,141.5031,139.1562,139.7652,48846.0
2020-04-03 11:30:00,171.96,172.93,171.69,172.39,62079.0,139.6434,140.4311,139.4242,139.9926,62079.0
2020-04-03 12:00:00,172.37,172.7,171.16,171.66,56969.0,139.9764,140.2444,138.9938,139.3998,56969.0
2020-04-03 12:30:00,171.82,173.72,171.75,173.6,51334.0,139.5297,141.0727,139.4729,140.9752,51334.0
2020-04-03 13:00:00,173.68,174.78,173.36,173.62,64071.0,141.0402,141.9335,140.7803,140.9915,64071.0
2020-04-03 13:30:00,173.63,174.56,173.21,173.49,73550.0,140.9996,141.7548,140.6585,140.8859,73550.0
2020-04-03 14:00:00,173.49,173.7,172.37,173.26,109403.0,140.8859,141.0564,139.9764,140.6991,109403.0
2020-04-03 14:30:00,173.25,174.01,172.64,173.72,67960.0,140.691,141.3082,140.1956,141.0727,67960.0
2020-04-03 15:00:00,173.82,174.09,172.85,173.39,71406.0,141.1539,141.3731,140.3662,140.8047,71406.0
2020-04-03 15:30:00,173.56,174.88,172.9,173.9,187529.0,140.9427,142.0147,140.4068,141.2188,187529.0
2020-04-06 09:30:00,179.5,183.83,178.38,179.96,225972.0,145.7664,149.2827,144.8569,146.14,225972.0
2020-04-06 10:00:00,179.99,181.2,178.75,179.68,122565.0,146.1644,147.147,145.1574,145.9126,122565.0
2020-04-06 10:30:00,179.53,180.39,178.5,178.84,66603.0,145.7908,146.4892,144.9544,145.2305,66603.0
2020-04-06 11:00:00,178.92,179.36,178.47,179.31,68817.0,145.2954,145.6527,144.93,145.6121,68817.0
2020-04-06 11:30:00,179.32,182.28,179.18,181.03,51621.0,145.6203,148.024,145.5066,147.0089,51621.0
2020-04-06 12:00:00,181.05,182.07,180.68,181.94,59032.0,147.0251,147.8535,146.7247,147.7479,59032.0
2020-04-06 12:30:00,182.02,182.24,180.39,180.99,62751.0,147.8129,147.9915,146.4892,146.9764,62751.0
2020-04-06 13:00:00,180.99,181.48,180.86,181.15,35837.0,146.9764,147.3743,146.8709,147.1064,35837.0
2020-04-06 13:30:00,181.13,181.18,180.52,181.09,43094.0,147.0901,147.1307,146.5947,147.0576,43094.0
2020-04-06 14:00:00,181.02,181.26,179.75,179.99,58995.0,147.0008,147.1957,145.9695,146.1644,58995.0
2020-04-06 14:30:00,179.99,180.34,179.63,180.08,46787.0,146.1644,146.4486,145.872,146.2374,46787.0
2020-04-06 15:00:00,180.02,181.07,179.83,180.9,130204.0,146.1887,147.0414,146.0344,146.9033,130204.0
2020-04-06 15:30:00,180.91,184.0,180.1,182.45,398154.0,146.9115,149.4207,146.2537,148.162,398154.0
2020-04-07 09:30:00,187.33,189.48,182.57,184.17,165711.0,152.1249,153.8709,148.2595,149.5588,165711.0
2020-04-07 10:00:00,184.19,184.25,181.31,182.57,100646.0,149.575,149.6238,147.2363,148.2595,100646.0
2020-04-07 10:30:00,182.69,184.02,181.78,183.34,124876.0,148.3569,149.437,147.618,148.8848,124876.0
2020-04-07 11:00:00,183.48,184.37,182.68,184.06,99437.0,148.9985,149.7212,148.3488,149.4695,99437.0
2020-04-07 11:30:00,183.98,186.57,183.98,186.49,138658.0,149.4045,151.5078,149.4045,151.4428,138658.0
2020-04-07 12:00:00,186.5,187.59,185.48,185.97,70178.0,151.4509,152.3361,150.6226,151.0205,70178.0
2020-04-07 12:30:00,185.81,185.81,184.5,185.3,57893.0,150.8906,150.8906,149.8268,150.4764,57893.0
2020-04-07 13:00:00,185.25,185.63,183.87,184.14,44568.0,150.4358,150.7444,149.3152,149.5344,44568.0
2020-04-07 13:30:00,184.2,184.7,183.43,183.52,51440.0,149.5832,149.9892,148.9579,149.031,51440.0
2020-04-07 14:00:00,183.56,183.79,181.73,182.09,83912.0,149.0634,149.2502,147.5774,147.8697,83912.0
2020-04-07 14:30:00,182.11,183.04,180.7,180.85,59301.0,147.8859,148.6412,146.7409,146.8627,59301.0
2020-04-07 15:00:00,180.95,182.31,179.6,180.23,118792.0,146.9439,148.0484,145.8476,146.3592,118792.0
2020-04-07 15:30:00,180.32,182.13,176.22,176.58,463581.0,146.4323,147.9022,143.1028,143.3952,463581.0
2020-04-08 09:30:00,179.87,180.73,176.39,176.76,77505.0,146.0669,146.7653,143.2409,143.5414,77505.0
2020-04-08 10:00:00,176.95,178.25,176.18,177.37,40945.0,143.6957,144.7513,143.0704,144.0367,40945.0
2020-04-08 10:30:00,177.49,178.61,176.75,178.34,34651.0,144.1342,145.0437,143.5332,144.8244,34651.0
2020-04-08 11:00:00,178.31,179.77,176.87,179.32,78939.0,144.8001,145.9857,143.6307,145.6203,78939.0
2020-04-08 11:30:00,179.42,180.34,179.31,180.22,34674.0,145.7015,146.4486,145.6121,146.3511,34674.0
2020-04-08 12:00:00,180.22,180.62,179.19,179.19,58531.0,146.3511,146.676,145.5147,145.5147,58531.0
2020-04-08 12:30:00,179.3,179.32,177.72,178.28,85166.0,145.604,145.6203,144.321,144.7757,85166.0
2020-04-08 13:00:00,178.29,178.59,177.88,177.89,67226.0,144.7838,145.0275,144.4509,144.459,67226.0
2020-04-08 13:30:00,177.98,178.07,176.72,177.08,63617.0,144.5321,144.6052,143.5089,143.8012,63617.0
2020-04-08 14:00:00,177.21,177.98,177.17,177.87,67783.0,143.9068,144.5321,143.8743,144.4428,67783.0
2020-04-08 14:30:00,177.98,180.3,177.87,180.21,78358.0,144.5321,146.4161,144.4428,146.343,78358.0
2020-04-08 15:00:00,180.12,180.68,179.71,180.13,63890.0,146.2699,146.7247,145.937,146.278,63890.0
2020-04-08 15:30:00,180.06,181.86,179.21,181.04,267986.0,146.2212,147.6829,145.5309,147.017,267986.0
2020-04-09 09:30:00,181.87,186.73,181.87,186.63,107208.0,147.691,151.6377,147.691,151.5565,107208.0
2020-04-09 10:00:00,186.27,186.69,184.99,185.9,109069.0,151.2641,151.6052,150.2247,150.9637,109069.0
2020-04-09 10:30:00,186.06,187.66,185.44,187.29,124061.0,151.0936,152.3929,150.5901,152.0925,124061.0
2020-04-09 11:00:00,187.3,187.53,185.67,187.52,96433.0,152.1006,152.2874,150.7769,152.2792,96433.0
2020-04-09 11:30:00,187.47,188.71,186.85,188.18,90244.0,152.2386,153.2456,151.7351,152.8152,90244.0
2020-04-09 12:00:00,188.29,188.7,187.81,187.81,77864.0,152.9045,153.2375,152.5147,152.5147,77864.0
2020-04-09 12:30:00,187.9,189.22,187.87,188.62,75153.0,152.5878,153.6597,152.5635,153.1725,75153.0
2020-04-09 13:00:00,188.69,189.82,188.26,189.24,89908.0,153.2294,154.147,152.8802,153.676,89908.0
2020-04-09 13:30:00,189.33,189.75,188.58,188.75,94055.0,153.7491,154.0901,153.14,153.2781,94055.0
2020-04-09 14:00:00,188.75,188.98,187.94,188.82,82105.0,153.2781,153.4649,152.6203,153.3349,82105.0
2020-04-09 14:30:00,188.84,189.36,187.01,187.42,119546.0,153.3512,153.7734,151.8651,152.198,119546.0
2020-04-09 15:00:00,187.52,189.67,187.36,189.67,164780.0,152.2792,154.0252,152.1493,154.0252,164780.0
2020-04-09 15:30:00,189.64,191.04,189.47,190.19,370998.0,154.0008,155.1377,153.8628,154.4475,370998.0
2020-04-13 09:30:00,187.8,188.58,184.03,184.07,62697.0,152.5066,153.14,149.4451,149.4776,62697.0
2020-04-13 10:00:00,184.0,185.37,183.55,183.63,53953.0,149.4207,150.5333,149.0553,149.1203,53953.0
2020-04-13 10:30:00,183.65,183.95,182.5,182.55,52478.0,149.1365,149.3801,148.2026,148.2432,52478.0
2020-04-13 11:00:00,182.59,182.79,181.62,181.9,81208.0,148.2757,148.4381,147.488,147.7154,81208.0
2020-04-13 11:30:00,181.61,182.74,181.22,182.44,53296.0,147.4799,148.3975,147.1632,148.1539,53296.0
2020-04-13 12:00:00,182.28,182.93,182.01,182.11,69676.0,148.024,148.5518,147.8047,147.8859,69676.0
2020-04-13 12:30:00,182.31,182.31,181.57,182.0,44099.0,148.0484,148.0484,147.4474,147.7966,44099.0
2020-04-13 13:00:00,181.88,182.71,181.78,181.94,50105.0,147.6992,148.3732,147.618,147.7479,50105.0
2020-04-13 13:30:00,181.84,182.97,181.68,182.51,30513.0,147.6667,148.5843,147.5367,148.2108,30513.0
2020-04-13 14:00:00,182.58,183.05,181.79,182.15,30560.0,148.2676,148.6493,147.6261,147.9184,30560.0
2020-04-13 14:30:00,182.18,183.1,182.02,183.04,23931.0,147.9428,148.6899,147.8129,148.6412,23931.0
2020-04-13 15:00:00,182.99,183.11,182.26,182.64,41279.0,148.6006,148.698,148.0077,148.3163,41279.0
2020-04-13 15:30:00,182.7,183.74,182.41,182.67,132485.0,148.3651,149.2096,148.1296,148.3407,132485.0
2020-04-14 09:30:00,183.72,187.27,183.72,186.33,166377.0,149.1934,152.0762,149.1934,151.3129,166377.0
2020-04-14 10:00:00,186.25,187.7,186.03,186.72,104697.0,151.2479,152.4254,151.0692,151.6296,104697.0
2020-04-14 10:30:00,186.74,187.46,185.8,185.9,104315.0,151.6458,152.2305,150.8825,150.9637,104315.0
2020-04-14 11:00:00,185.9,186.63,184.52,185.27,90258.0,150.9637,151.5565,149.843,150.4521,90258.0
2020-04-14 11:30:00,185.33,186.74,185.33,186.11,73351.0,150.5008,151.6458,150.5008,151.1342,73351.0
2020-04-14 12:00:00,186.1,187.48,186.1,187.19,64820.0,151.1261,152.2467,151.1261,152.0112,64820.0
2020-04-14 12:30:00,187.26,187.63,187.0,187.17,43357.0,152.0681,152.3686,151.857,151.995,43357.0
2020-04-14 13:00:00,187.17,187.74,186.66,187.24,55812.0,151.995,152.4579,151.5809,152.0519,55812.0
2020-04-14 13:30:00,187.31,187.73,187.06,187.46,46490.0,152.1087,152.4498,151.9057,152.2305,46490.0
2020-04-14 14:00:00,187.44,188.58,187.38,188.41,61388.0,152.2143,153.14,152.1655,153.002,61388.0
2020-04-14 14:30:00,188.46,188.56,188.09,188.41,71340.0,153.0426,153.1238,152.7421,153.002,71340.0
2020-04-14 15:00:00,188.36,188.55,187.79,188.46,77523.0,152.9614,153.1157,152.4985,153.0426,77523.0
2020-04-14 15:30:00,188.41,189.15,187.79,188.07,237360.0,153.002,153.6029,152.4985,152.7259,237360.0
2020-04-15 09:30:00,182.09,186.76,182.09,185.78,119419.0,147.8697,151.6621,147.8697,150.8662,119419.0
2020-04-15 10:00:00,185.88,186.19,183.48,183.7,29206.0,150.9474,151.1992,148.9985,149.1771,29206.0
2020-04-15 10:30:00,183.51,185.72,183.44,185.53,26828.0,149.0228,150.8175,148.966,150.6632,26828.0
2020-04-15 11:00:00,185.53,186.0,184.93,185.65,48032.0,150.6632,151.0449,150.176,150.7607,48032.0
2020-04-15 11:30:00,185.67,186.41,184.83,184.98,45946.0,150.7769,151.3778,150.0948,150.2166,45946.0
2020-04-15 12:00:00,184.86,184.99,184.16,184.56,42723.0,150.1191,150.2247,149.5507,149.8755,42723.0
2020-04-15 12:30:00,184.61,185.67,184.18,185.45,21175.0,149.9161,150.7769,149.5669,150.5982,21175.0
2020-04-15 13:00:00,185.35,186.57,185.3,185.68,33714.0,150.517,151.5078,150.4764,150.785,33714.0
2020-04-15 13:30:00,185.44,185.97,185.31,185.5,43050.0,150.5901,151.0205,150.4846,150.6389,43050.0
2020-04-15 14:00:00,185.5,186.98,185.43,186.97,52075.0,150.6389,151.8407,150.582,151.8326,52075.0
2020-04-15 14:30:00,186.89,186.99,186.2,186.69,40870.0,151.7676,151.8488,151.2073,151.6052,40870.0
2020-04-15 15:00:00,186.68,186.89,185.9,186.56,79099.0,151.5971,151.7676,150.9637,151.4996,79099.0
2020-04-15 15:30:00,186.53,186.75,184.1,184.94,256648.0,151.4753,151.6539,149.502,150.1841,256648.0
2020-04-16 09:30:00,186.5,187.31,185.5,185.72,165740.0,151.4509,152.1087,150.6389,150.8175,165740.0
2020-04-16 10:00:00,185.86,186.26,184.21,186.05,46571.0,150.9312,151.256,149.5913,151.0855,46571.0
2020-04-16 10:30:00,185.98,186.33,185.21,186.3,33199.0,151.0286,151.3129,150.4034,151.2885,33199.0
2020-04-16 11:00:00,186.43,187.1,186.2,186.77,33910.0,151.3941,151.9382,151.2073,151.6702,33910.0
2020-04-16 11:30:00,186.7,187.1,186.54,186.72,35158.0,151.6133,151.9382,151.4834,151.6296,35158.0
2020-04-16 12:00:00,186.66,186.85,184.83,185.26,41483.0,151.5809,151.7351,150.0948,150.444,41483.0
2020-04-16 12:30:00,185.17,186.14,184.27,185.97,21484.0,150.3709,151.1586,149.64,151.0205,21484.0
2020-04-16 13:00:00,185.98,186.16,185.42,186.02,16856.0,151.0286,151.1748,150.5739,151.0611,16856.0
2020-04-16 13:30:00,186.22,186.51,185.6,185.88,14045.0,151.2235,151.459,150.7201,150.9474,14045.0
2020-04-16 14:00:00,185.65,186.78,185.19,186.37,36129.0,150.7607,151.6783,150.3871,151.3454,36129.0
2020-04-16 14:30:00,186.39,186.78,185.77,186.34,29829.0,151.3616,151.6783,150.8581,151.321,29829.0
2020-04-16 15:00:00,186.38,186.68,185.66,186.68,35724.0,151.3535,151.5971,150.7688,151.5971,35724.0
2020-04-16 15:30:00,186.65,188.24,186.14,187.44,152498.0,151.5727,152.8639,151.1586,152.2143,152498.0
2020-04-17 09:30:00,190.59,191.32,188.01,189.58,227680.0,154.7723,155.3651,152.6771,153.9521,227680.0
2020-04-17 10:00:00,189.75,190.7,188.71,189.39,68984.0,154.0901,154.8616,153.2456,153.7978,68984.0
2020-04-17 10:30:00,189.29,189.36,188.0,188.7,42839.0,153.7166,153.7734,152.669,153.2375,42839.0
2020-04-17 11:00:00,188.72,189.17,188.04,188.26,37514.0,153.2537,153.6191,152.7015,152.8802,37514.0
2020-04-17 11:30:00,188.31,190.15,188.0,190.15,31392.0,152.9208,154.415,152.669,154.415,31392.0
2020-04-17 12:00:00,190.09,190.69,189.64,190.12,60076.0,154.3663,154.8535,154.0008,154.3906,60076.0
2020-04-17 12:30:00,190.1,190.78,189.95,190.55,40033.0,154.3744,154.9266,154.2526,154.7398,40033.0
2020-04-17 13:00:00,190.53,190.73,189.66,189.78,18664.0,154.7236,154.886,154.0171,154.1145,18664.0
2020-04-17 13:30:00,189.89,190.29,189.63,190.22,31071.0,154.2038,154.5287,153.9927,154.4718,31071.0
2020-04-17 14:00:00,190.11,190.25,189.51,189.57,29672.0,154.3825,154.4962,153.8953,153.944,29672.0
2020-04-17 14:30:00,189.55,190.12,189.0,189.91,43169.0,153.9277,154.3906,153.4811,154.2201,43169.0
2020-04-17 15:00:00,189.89,190.71,189.82,190.56,51197.0,154.2038,154.8697,154.147,154.7479,51197.0
2020-04-17 15:30:00,190.56,192.26,190.06,191.67,189940.0,154.7479,156.1284,154.3419,155.6493,189940.0
2020-04-20 09:30:00,192.14,192.27,188.03,189.15,129093.0,156.031,156.1366,152.6934,153.6029,129093.0
2020-04-20 10:00:00,189.27,190.13,188.59,189.78,50503.0,153.7004,154.3987,153.1481,154.1145,50503.0
2020-04-20 10:30:00,189.9,189.94,188.67,189.58,48823.0,154.212,154.2444,153.2131,153.9521,48823.0
2020-04-20 11:00:00,189.61,189.9,189.13,189.87,44406.0,153.9765,154.212,153.5867,154.1876,44406.0
2020-04-20 11:30:00,189.77,190.25,189.21,189.86,37787.0,154.1064,154.4962,153.6516,154.1795,37787.0
2020-04-20 12:00:00,189.87,190.32,189.51,189.79,43304.0,154.1876,154.553,153.8953,154.1226,43304.0
2020-04-20 12:30:00,189.78,190.04,189.58,189.87,27167.0,154.1145,154.3256,153.9521,154.1876,27167.0
2020-04-20 13:00:00,189.79,189.89,189.0,189.67,31791.0,154.1226,154.2038,153.4811,154.0252,31791.0
2020-04-20 13:30:00,189.68,190.13,189.24,189.68,47572.0,154.0333,154.3987,153.676,154.0333,47572.0
2020-04-20 14:00:00,189.7,189.83,186.27,187.22,124709.0,154.0495,154.1551,151.2641,152.0356,124709.0
2020-04-20 14:30:00,187.32,187.56,181.12,181.69,428522.0,152.1168,152.3117,147.082,147.5449,428522.0
2020-04-20 15:00:00,181.69,183.79,180.17,183.79,331154.0,147.5449,149.2502,146.3105,149.2502,331154.0
2020-04-20 15:30:00,183.79,185.42,182.9,184.62,429444.0,149.2502,150.5739,148.5275,149.9242,429444.0
2020-04-21 09:30:00,179.4,182.59,170.93,181.04,443826.0,145.6852,148.2757,138.807,147.017,443826.0
2020-04-21 10:00:00,181.03,181.89,179.71,180.53,246361.0,147.0089,147.7073,145.937,146.6029,246361.0
2020-04-21 10:30:00,180.81,181.12,178.24,178.54,99644.0,146.8302,147.082,144.7432,144.9869,99644.0
2020-04-21 11:00:00,178.54,179.87,177.25,177.25,72481.0,144.9869,146.0669,143.9393,143.9393,72481.0
2020-04-21 11:30:00,177.26,178.5,177.1,178.44,75295.0,143.9474,144.9544,143.8175,144.9056,75295.0
2020-04-21 12:00:00,178.4,178.9,177.76,178.1,47887.0,144.8732,145.2792,144.3534,144.6295,47887.0
2020-04-21 12:30:00,178.0,178.47,177.24,178.29,39295.0,144.5483,144.93,143.9312,144.7838,39295.0
2020-04-21 13:00:00,178.19,178.92,177.84,178.58,62774.0,144.7026,145.2954,144.4184,145.0193,62774.0
2020-04-21 13:30:00,178.59,179.41,177.95,178.35,68479.0,145.0275,145.6934,144.5077,144.8326,68479.0
2020-04-21 14:00:00,178.28,179.1,177.27,178.13,78459.0,144.7757,145.4416,143.9555,144.6539,78459.0
2020-04-21 14:30:00,178.05,178.3,176.82,177.24,42045.0,144.5889,144.792,143.5901,143.9312,42045.0
2020-04-21 15:00:00,177.2,178.29,176.65,178.08,90821.0,143.8987,144.7838,143.452,144.6133,90821.0
2020-04-21 15:30:00,178.05,179.32,176.73,178.02,289387.0,144.5889,145.6203,143.517,144.5646,289387.0
2020-04-22 09:30:00,181.41,182.0,177.33,178.73,179697.0,147.3175,147.7966,144.0042,145.1411,179697.0
2020-04-22 10:00:00,178.86,179.63,178.35,179.5,111330.0,145.2467,145.872,144.8326,145.7664,111330.0
2020-04-22 10:30:00,179.35,179.66,178.88,179.55,105784.0,145.6446,145.8964,145.263,145.807,105784.0
2020-04-22 11:00:00,179.53,180.11,179.24,179.98,80269.0,145.7908,146.2618,145.5553,146.1562,80269.0
2020-04-22 11:30:00,179.98,180.91,179.73,180.81,72963.0,146.1562,146.9115,145.9532,146.8302,72963.0
2020-04-22 12:00:00,180.77,181.66,180.59,181.51,37677.0,146.7978,147.5205,146.6516,147.3987,37677.0
2020-04-22 12:30:00,181.61,181.61,180.43,180.49,42844.0,147.4799,147.4799,146.5217,146.5704,42844.0
2020-04-22 13:00:00,180.52,182.28,180.36,182.28,26655.0,146.5947,148.024,146.4648,148.024,26655.0
2020-04-22 13:30:00,182.21,182.42,181.48,181.54,34284.0,147.9671,148.1377,147.3743,147.4231,34284.0
2020-04-22 14:00:00,181.65,181.65,180.8,181.12,44819.0,147.5124,147.5124,146.8221,147.082,44819.0
2020-04-22 14:30:00,181.17,182.06,181.17,181.9,56649.0,147.1226,147.8453,147.1226,147.7154,56649.0
2020-04-22 15:00:00,181.92,182.31,181.65,181.68,76195.0,147.7316,148.0484,147.5124,147.5367,76195.0
2020-04-22 15:30:00,181.73,182.39,178.89,179.37,295018.0,147.5774,148.1133,145.2711,145.6609,295018.0
2020-04-23 09:30:00,178.39,181.15,178.39,180.04,95107.0,144.865,147.1064,144.865,146.205,95107.0
2020-04-23 10:00:00,179.83,181.29,179.51,179.86,71924.0,146.0344,147.22,145.7746,146.0588,71924.0
2020-04-23 10:30:00,179.99,181.98,179.94,181.21,59532.0,146.1644,147.7804,146.1237,147.1551,59532.0
2020-04-23 11:00:00,181.17,181.4,180.63,181.09,33360.0,147.1226,147.3094,146.6841,147.0576,33360.0
2020-04-23 11:30:00,181.11,181.11,180.16,180.56,41767.0,147.0739,147.0739,146.3024,146.6272,41767.0
2020-04-23 12:00:00,180.51,181.24,180.38,181.11,35066.0,146.5866,147.1794,146.4811,147.0739,35066.0
2020-04-23 12:30:00,181.14,181.14,178.68,179.46,89630.0,147.0982,147.0982,145.1005,145.734,89630.0
2020-04-23 13:00:00,179.5,179.69,178.01,178.39,63199.0,145.7664,145.9207,144.5565,144.865,63199.0
2020-04-23 13:30:00,178.64,179.32,178.21,178.87,30409.0,145.0681,145.6203,144.7189,145.2548,30409.0
2020-04-23 14:00:00,178.81,179.04,178.02,178.75,52033.0,145.2061,145.3929,144.5646,145.1574,52033.0
2020-04-23 14:30:00,178.92,179.14,178.18,178.89,47264.0,145.2954,145.4741,144.6945,145.2711,47264.0
2020-04-23 15:00:00,178.97,178.97,177.69,178.05,69599.0,145.336,145.336,144.2966,144.5889,69599.0
2020-04-23 15:30:00,178.06,179.26,177.66,178.48,134757.0,144.5971,145.5715,144.2722,144.9381,134757.0
2020-04-24 09:30:00,181.29,181.97,179.57,179.73,122836.0,147.22,147.7722,145.8233,145.9532,122836.0
2020-04-24 10:00:00,179.78,181.56,179.74,181.29,42744.0,145.9938,147.4393,145.9613,147.22,42744.0
2020-04-24 10:30:00,181.24,181.74,180.68,180.87,40218.0,147.1794,147.5855,146.7247,146.879,40218.0
2020-04-24 11:00:00,180.8,180.92,179.24,179.78,33812.0,146.8221,146.9196,145.5553,145.9938,33812.0
2020-04-24 11:30:00,179.94,180.76,179.56,180.5,34316.0,146.1237,146.7896,145.8152,146.5785,34316.0
2020-04-24 12:00:00,180.54,181.33,180.53,181.33,46887.0,146.611,147.2525,146.6029,147.2525,46887.0
2020-04-24 12:30:00,181.36,181.68,181.05,181.39,24077.0,147.2769,147.5367,147.0251,147.3012,24077.0
2020-04-24 13:00:00,181.4,181.54,181.0,181.43,28073.0,147.3094,147.4231,146.9845,147.3337,28073.0
2020-04-24 13:30:00,181.48,182.35,181.48,182.26,34933.0,147.3743,148.0808,147.3743,148.0077,34933.0
2020-04-24 14:00:00,182.2,182.51,181.81,181.89,33590.0,147.959,148.2108,147.6423,147.7073,33590.0
2020-04-24 14:30:00,181.97,182.18,181.66,182.18,41545.0,147.7722,147.9428,147.5205,147.9428,41545.0
2020-04-24 15:00:00,182.13,183.24,181.98,183.08,59685.0,147.9022,148.8036,147.7804,148.6736,59685.0
2020-04-24 15:30:00,183.03,183.62,182.26,182.7,171160.0,148.633,149.1122,148.0077,148.3651,171160.0
2020-04-27 09:30:00,184.59,186.99,183.45,185.53,125264.0,149.8999,151.8488,148.9741,150.6632,125264.0
2020-04-27 10:00:00,185.54,186.24,184.89,185.79,67406.0,150.6713,151.2398,150.1435,150.8744,67406.0
2020-04-27 10:30:00,185.67,188.15,185.65,187.67,58398.0,150.7769,152.7908,150.7607,152.401,58398.0
2020-04-27 11:00:00,187.72,188.32,187.47,187.86,106520.0,152.4416,152.9289,152.2386,152.5553,106520.0
2020-04-27 11:30:00,187.8,188.66,187.78,187.97,72817.0,152.5066,153.205,152.4904,152.6447,72817.0
2020-04-27 12:00:00,188.01,188.32,187.78,188.22,56162.0,152.6771,152.9289,152.4904,152.8477,56162.0
2020-04-27 12:30:00,188.18,188.82,188.09,188.35,35709.0,152.8152,153.3349,152.7421,152.9532,35709.0
2020-04-27 13:00:00,188.23,188.44,187.38,187.94,57317.0,152.8558,153.0263,152.1655,152.6203,57317.0
2020-04-27 13:30:00,187.97,188.03,187.03,187.21,27626.0,152.6447,152.6934,151.8813,152.0275,27626.0
2020-04-27 14:00:00,187.29,187.88,187.28,187.77,26738.0,152.0925,152.5716,152.0843,152.4822,26738.0
2020-04-27 14:30:00,187.87,187.9,187.36,187.39,39597.0,152.5635,152.5878,152.1493,152.1737,39597.0
2020-04-27 15:00:00,187.44,187.58,186.65,186.7,70147.0,152.2143,152.328,151.5727,151.6133,70147.0
2020-04-27 15:30:00,186.73,188.2,186.37,187.81,167985.0,151.6377,152.8314,151.3454,152.5147,167985.0
2020-04-28 09:30:00,188.5,192.0,184.56,184.74,186951.0,153.0751,155.9173,149.8755,150.0217,186951.0
2020-04-28 10:00:00,184.95,186.38,184.12,185.0,125394.0,150.1922,151.3535,149.5182,150.2328,125394.0
2020-04-28 10:30:00,185.0,185.44,183.67,183.95,68749.0,150.2328,150.5901,149.1528,149.3801,68749.0
2020-04-28 11:00:00,184.02,184.76,183.7,184.44,47109.0,149.437,150.0379,149.1771,149.7781,47109.0
2020-04-28 11:30:00,184.36,184.9,183.52,183.83,43006.0,149.7131,150.1516,149.031,149.2827,43006.0
2020-04-28 12:00:00,183.83,184.52,183.18,184.03,52624.0,149.2827,149.843,148.7549,149.4451,52624.0
2020-04-28 12:30:00,183.97,185.2,183.7,185.2,45734.0,149.3964,150.3952,149.1771,150.3952,45734.0
2020-04-28 13:00:00,185.17,185.53,184.68,185.39,49017.0,150.3709,150.6632,149.973,150.5495,49017.0
2020-04-28 13:30:00,185.42,186.46,185.03,185.04,73057.0,150.5739,151.4184,150.2572,150.2653,73057.0
2020-04-28 14:00:00,185.0,185.37,184.86,185.22,40455.0,150.2328,150.5333,150.1191,150.4115,40455.0
2020-04-28 14:30:00,185.27,185.61,184.9,185.01,42773.0,150.4521,150.7282,150.1516,150.2409,42773.0
2020-04-28 15:00:00,185.03,185.84,184.91,185.62,59332.0,150.2572,150.915,150.1597,150.7363,59332.0
2020-04-28 15:30:00,185.55,186.06,183.9,184.31,170173.0,150.6795,151.0936,149.3395,149.6725,170173.0
2020-04-29 09:30:00,186.67,190.76,184.69,188.87,108026.0,151.589,154.9103,149.9811,153.3755,108026.0
2020-04-29 10:00:00,188.88,189.78,185.43,185.72,80500.0,153.3836,154.1145,150.582,150.8175,80500.0
2020-04-29 10:30:00,185.83,186.75,184.76,184.95,158236.0,150.9068,151.6539,150.0379,150.1922,158236.0
2020-04-29 11:00:00,185.0,185.38,184.44,184.53,103319.0,150.2328,150.5414,149.7781,149.8511,103319.0
2020-04-29 11:30:00,184.5,185.14,184.33,184.85,91886.0,149.8268,150.3465,149.6887,150.111,91886.0
2020-04-29 12:00:00,184.87,185.13,184.31,184.46,52403.0,150.1272,150.3384,149.6725,149.7943,52403.0
2020-04-29 12:30:00,184.48,184.59,183.45,183.52,120561.0,149.8105,149.8999,148.9741,149.031,120561.0
2020-04-29 13:00:00,183.54,185.62,183.47,184.97,89463.0,149.0472,150.7363,148.9904,150.2085,89463.0
2020-04-29 13:30:00,184.98,184.98,184.06,184.35,57295.0,150.2166,150.2166,149.4695,149.705,57295.0
2020-04-29 14:00:00,184.51,185.05,183.64,183.77,75685.0,149.8349,150.2734,149.1284,149.234,75685.0
2020-04-29 14:30:00,183.78,183.95,182.95,183.64,95117.0,149.2421,149.3801,148.5681,149.1284,95117.0
2020-04-29 15:00:00,183.61,184.0,183.16,183.29,102750.0,149.104,149.4207,148.7386,148.8442,102750.0
2020-04-29 15:30:00,183.31,183.93,181.12,181.45,408312.0,148.8604,149.3639,147.082,147.35,408312.0
2020-04-30 09:30:00,179.61,180.73,177.78,179.21,173993.0,145.8558,146.7653,144.3697,145.5309,173993.0
2020-04-30 10:00:00,179.13,180.58,177.92,179.2,78726.0,145.466,146.6435,144.4834,145.5228,78726.0
2020-04-30 10:30:00,179.27,179.39,177.59,177.77,75922.0,145.5797,145.6771,144.2154,144.3616,75922.0
2020-04-30 11:00:00,177.76,178.75,177.58,177.59,40809.0,144.3534,145.1574,144.2073,144.2154,40809.0
2020-04-30 11:30:00,177.59,178.04,176.93,177.02,42821.0,144.2154,144.5808,143.6794,143.7525,42821.0
2020-04-30 12:00:00,176.92,177.63,176.7,177.11,61906.0,143.6713,144.2479,143.4926,143.8256,61906.0
2020-04-30 12:30:00,177.12,177.12,176.34,176.79,60219.0,143.8337,143.8337,143.2003,143.5657,60219.0
2020-04-30 13:00:00,176.58,176.77,175.41,175.43,60942.0,143.3952,143.5495,142.4451,142.4613,60942.0
2020-04-30 13:30:00,175.45,176.44,174.73,175.32,82795.0,142.4776,143.2815,141.8929,142.372,82795.0
2020-04-30 14:00:00,175.41,175.7,174.68,174.87,96167.0,142.4451,142.6806,141.8523,142.0066,96167.0
2020-04-30 14:30:00,174.87,177.41,174.46,177.16,104759.0,142.0066,144.0692,141.6736,143.8662,104759.0
2020-04-30 15:00:00,177.2,178.15,176.83,178.03,81157.0,143.8987,144.6701,143.5982,144.5727,81157.0
2020-04-30 15:30:00,178.06,178.93,177.58,178.19,308527.0,144.5971,145.3036,144.2073,144.7026,308527.0
2020-05-01 09:30:00,174.76,176.95,174.04,175.89,133882.0,141.9172,143.6957,141.3325,142.8349,133882.0
2020-05-01 10:00:00,176.0,176.54,174.54,175.24,77292.0,142.9242,143.3627,141.7386,142.307,77292.0
2020-05-01 10:30:00,175.51,175.54,173.88,174.0,119100.0,142.5263,142.5506,141.2026,141.3001,119100.0
2020-05-01 11:00:00,173.98,174.1,172.6,172.84,111740.0,141.2838,141.3813,140.1632,140.3581,111740.0
2020-05-01 11:30:00,172.91,173.15,171.96,172.21,61389.0,140.4149,140.6098,139.6434,139.8465,61389.0
2020-05-01 12:00:00,172.15,172.81,171.71,172.59,91691.0,139.7977,140.3337,139.4404,140.155,91691.0
2020-05-01 12:30:00,172.57,173.14,172.34,173.11,67011.0,140.1388,140.6017,139.952,140.5773,67011.0
2020-05-01 13:00:00,173.11,173.46,172.26,172.67,63470.0,140.5773,140.8615,139.8871,140.22,63470.0
2020-05-01 13:30:00,172.6,173.18,172.06,172.91,48526.0,140.1632,140.6342,139.7246,140.4149,48526.0
2020-05-01 14:00:00,172.9,173.01,172.21,172.81,57382.0,140.4068,140.4961,139.8465,140.3337,57382.0
2020-05-01 14:30:00,172.76,172.93,172.37,172.66,46798.0,140.2931,140.4311,139.9764,140.2119,46798.0
2020-05-01 15:00:00,172.73,173.45,172.39,173.38,78643.0,140.2687,140.8534,139.9926,140.7966,78643.0
2020-05-01 15:30:00,173.41,174.19,172.4,173.89,241416.0,140.8209,141.4543,140.0007,141.2107,241416.0
2020-05-04 09:30:00,174.55,175.0,170.66,172.81,266551.0,141.7467,142.1121,138.5877,140.3337,266551.0
2020-05-04 10:00:00,172.8,173.05,171.07,172.35,75757.0,140.3256,140.5286,138.9207,139.9601,75757.0
2020-05-04 10:30:00,172.3,172.5,171.79,172.05,64618.0,139.9195,140.082,139.5054,139.7165,64618.0
2020-05-04 11:00:00,171.97,173.45,171.92,172.7,95041.0,139.6516,140.8534,139.611,140.2444,95041.0
2020-05-04 11:30:00,172.77,173.09,172.35,172.72,92258.0,140.3012,140.5611,139.9601,140.2606,92258.0
2020-05-04 12:00:00,172.8,173.04,172.08,172.32,106343.0,140.3256,140.5205,139.7409,139.9358,106343.0
2020-05-04 12:30:00,172.33,172.99,172.25,172.32,55690.0,139.9439,140.4799,139.8789,139.9358,55690.0
2020-05-04 13:00:00,172.32,172.32,171.81,172.12,63968.0,139.9358,139.9358,139.5216,139.7734,63968.0
2020-05-04 13:30:00,172.19,173.05,172.15,172.89,71808.0,139.8302,140.5286,139.7977,140.3987,71808.0
2020-05-04 14:00:00,172.9,173.25,172.78,173.02,115718.0,140.4068,140.691,140.3093,140.5042,115718.0
2020-05-04 14:30:00,173.02,173.18,172.38,172.9,100653.0,140.5042,140.6342,139.9845,140.4068,100653.0
2020-05-04 15:00:00,172.83,173.71,172.79,173.33,149606.0,140.3499,141.0646,140.3175,140.756,149606.0
2020-05-04 15:30:00,173.33,173.43,171.85,172.5,328949.0,140.756,140.8372,139.5541,140.082,328949.0
2020-05-05 09:30:00,175.09,176.64,173.39,176.47,97068.0,142.1852,143.4439,140.8047,143.3059,97068.0
2020-05-05 10:00:00,176.62,178.64,175.72,178.42,97513.0,143.4277,145.0681,142.6968,144.8894,97513.0
2020-05-05 10:30:00,178.47,180.56,178.3,179.67,130245.0,144.93,146.6272,144.792,145.9045,130245.0
2020-05-05 11:00:00,179.65,179.72,178.76,179.18,59861.0,145.8882,145.9451,145.1655,145.5066,59861.0
2020-05-05 11:30:00,179.2,180.4,178.89,180.22,75185.0,145.5228,146.4973,145.2711,146.3511,75185.0
2020-05-05 12:00:00,180.21,180.7,179.81,179.91,84019.0,146.343,146.7409,146.0182,146.0994,84019.0
2020-05-05 12:30:00,179.89,179.99,179.02,179.11,51477.0,146.0831,146.1644,145.3766,145.4497,51477.0
2020-05-05 13:00:00,179.06,179.21,178.64,178.68,58848.0,145.4091,145.5309,145.0681,145.1005,58848.0
2020-05-05 13:30:00,178.71,179.56,178.71,179.28,61982.0,145.1249,145.8152,145.1249,145.5878,61982.0
2020-05-05 14:00:00,179.18,179.68,179.0,179.44,61932.0,145.5066,145.9126,145.3604,145.7177,61932.0
2020-05-05 14:30:00,179.43,180.12,179.32,180.08,48835.0,145.7096,146.2699,145.6203,146.2374,48835.0
2020-05-05 15:00:00,179.96,180.09,178.4,178.6,77314.0,146.14,146.2456,144.8732,145.0356,77314.0
2020-05-05 15:30:00,178.44,178.98,177.88,178.63,206705.0,144.9056,145.3442,144.4509,145.0599,206705.0
2020-05-06 09:30:00,179.53,180.4,177.61,177.75,90268.0,145.7908,146.4973,144.2316,144.3453,90268.0
2020-05-06 10:00:00,177.75,178.01,176.27,176.27,46015.0,144.3453,144.5565,143.1435,143.1435,46015.0
2020-05-06 10:30:00,176.42,178.01,176.22,177.45,46785.0,143.2653,144.5565,143.1028,144.1017,46785.0
2020-05-06 11:00:00,177.51,177.99,175.61,176.38,52850.0,144.1504,144.5402,142.6075,143.2328,52850.0
2020-05-06 11:30:00,176.28,176.81,176.11,176.49,88261.0,143.1516,143.582,143.0135,143.3221,88261.0
2020-05-06 12:00:00,176.41,176.73,175.82,176.33,41957.0,143.2571,143.517,142.778,143.1922,41957.0
2020-05-06 12:30:00,176.32,177.01,176.31,176.7,58987.0,143.1841,143.7444,143.1759,143.4926,58987.0
2020-05-06 13:00:00,176.73,176.76,175.98,176.37,103148.0,143.517,143.5414,142.908,143.2247,103148.0
2020-05-06 13:30:00,176.35,176.99,175.95,176.18,46687.0,143.2084,143.7281,142.8836,143.0704,46687.0
2020-05-06 14:00:00,176.15,176.33,175.56,175.91,51829.0,143.046,143.1922,142.5669,142.8511,51829.0
2020-05-06 14:30:00,175.77,176.78,175.53,176.31,51404.0,142.7374,143.5576,142.5425,143.1759,51404.0
2020-05-06 15:00:00,176.31,176.34,175.71,175.8,51882.0,143.1759,143.2003,142.6887,142.7618,51882.0
2020-05-06 15:30:00,175.73,175.73,173.41,173.74,182015.0,142.7049,142.7049,140.8209,141.0889,182015.0
2020-05-07 09:30:00,176.59,180.23,174.81,179.91,161726.0,143.4033,146.3592,141.9578,146.0994,161726.0
2020-05-07 10:00:00,180.04,180.49,178.7,180.49,74341.0,146.205,146.5704,145.1168,146.5704,74341.0
2020-05-07 10:30:00,180.44,181.24,179.75,180.93,83917.0,146.5298,147.1794,145.9695,146.9277,83917.0
2020-05-07 11:00:00,181.0,182.29,180.84,181.2,81927.0,146.9845,148.0321,146.8546,147.147,81927.0
2020-05-07 11:30:00,181.16,182.36,180.25,182.21,73605.0,147.1145,148.089,146.3755,147.9671,73605.0
2020-05-07 12:00:00,182.35,182.48,181.54,182.02,60963.0,148.0808,148.1864,147.4231,147.8129,60963.0
2020-05-07 12:30:00,181.91,182.19,180.43,180.85,65056.0,147.7235,147.9509,146.5217,146.8627,65056.0
2020-05-07 13:00:00,180.78,181.07,180.29,180.37,44266.0,146.8059,147.0414,146.408,146.4729,44266.0
2020-05-07 13:30:00,180.38,180.63,179.91,180.04,33243.0,146.4811,146.6841,146.0994,146.205,33243.0
2020-05-07 14:00:00,180.0,180.0,179.49,179.75,45601.0,146.1725,146.1725,145.7583,145.9695,45601.0
2020-05-07 14:30:00,179.73,179.88,178.95,179.32,108188.0,145.9532,146.075,145.3198,145.6203,108188.0
2020-05-07 15:00:00,179.26,179.45,178.07,178.68,65210.0,145.5715,145.7258,144.6052,145.1005,65210.0
2020-05-07 15:30:00,178.7,179.25,177.9,178.48,196467.0,145.1168,145.5634,144.4671,144.9381,196467.0
2020-05-08 09:30:00,180.48,181.33,179.74,180.99,119537.0,146.5623,147.2525,145.9613,146.9764,119537.0
2020-05-08 10:00:00,180.87,181.46,180.52,180.65,74468.0,146.879,147.3581,146.5947,146.7003,74468.0
2020-05-08 10:30:00,180.56,181.35,180.33,180.34,87558.0,146.6272,147.2688,146.4405,146.4486,87558.0
2020-05-08 11:00:00,180.39,180.94,179.89,180.54,59187.0,146.4892,146.9358,146.0831,146.611,59187.0
2020-05-08 11:30:00,180.62,180.86,180.4,180.46,33404.0,146.676,146.8709,146.4973,146.546,33404.0
2020-05-08 12:00:00,180.46,180.84,180.31,180.5,24801.0,146.546,146.8546,146.4242,146.5785,24801.0
2020-05-08 12:30:00,180.51,180.56,180.26,180.47,23010.0,146.5866,146.6272,146.3836,146.5541,23010.0
2020-05-08 13:00:00,180.43,180.51,179.93,180.38,24921.0,146.5217,146.5866,146.1156,146.4811,24921.0
2020-05-08 13:30:00,180.4,180.79,180.07,180.21,37730.0,146.4973,146.814,146.2293,146.343,37730.0
2020-05-08 14:00:00,180.16,180.52,179.96,180.23,38642.0,146.3024,146.5947,146.14,146.3592,38642.0
2020-05-08 14:30:00,180.2,180.45,179.91,180.02,58452.0,146.3349,146.5379,146.0994,146.1887,58452.0
2020-05-08 15:00:00,180.02,180.88,180.01,180.75,63956.0,146.1887,146.8871,146.1806,146.7815,63956.0
2020-05-08 15:30:00,180.75,181.81,180.02,181.54,187855.0,146.7815,147.6423,146.1887,147.4231,187855.0
2020-05-11 09:30:00,178.97,183.88,178.38,183.62,149516.0,145.336,149.3233,144.8569,149.1122,149516.0
2020-05-11 10:00:00,183.63,183.96,182.27,183.5,98666.0,149.1203,149.3883,148.0159,149.0147,98666.0
2020-05-11 10:30:00,183.35,184.48,183.29,184.12,134793.0,148.8929,149.8105,148.8442,149.5182,134793.0
2020-05-11 11:00:00,184.09,184.81,183.92,184.32,68858.0,149.4938,150.0785,149.3558,149.6806,68858.0
2020-05-11 11:30:00,184.32,184.86,184.17,184.55,39061.0,149.6806,150.1191,149.5588,149.8674,39061.0
2020-05-11 12:00:00,184.58,184.74,184.18,184.66,44592.0,149.8917,150.0217,149.5669,149.9567,44592.0
2020-05-11 12:30:00,184.52,184.62,184.16,184.49,29486.0,149.843,149.9242,149.5507,149.8187,29486.0
2020-05-11 13:00:00,184.43,184.98,184.39,184.72,28704.0,149.7699,150.2166,149.7375,150.0054,28704.0
2020-05-11 13:30:00,184.78,185.11,184.4,184.52,33776.0,150.0542,150.3221,149.7456,149.843,33776.0
2020-05-11 14:00:00,184.55,184.61,183.28,183.7,45913.0,149.8674,149.9161,148.8361,149.1771,45913.0
2020-05-11 14:30:00,183.82,184.61,183.8,184.55,34953.0,149.2746,149.9161,149.2583,149.8674,34953.0
2020-05-11 15:00:00,184.58,184.9,184.26,184.45,44920.0,149.8917,150.1516,149.6319,149.7862,44920.0
2020-05-11 15:30:00,184.37,184.84,184.02,184.32,194198.0,149.7212,150.1029,149.437,149.6806,194198.0
2020-05-12 09:30:00,185.63,186.4,181.08,181.38,111828.0,150.7444,151.3697,147.0495,147.2931,111828.0
2020-05-12 10:00:00,181.35,182.31,181.18,181.31,55642.0,147.2688,148.0484,147.1307,147.2363,55642.0
2020-05-12 10:30:00,181.37,181.54,180.81,181.42,30003.0,147.285,147.4231,146.8302,147.3256,30003.0
2020-05-12 11:00:00,181.48,182.0,180.75,181.01,71303.0,147.3743,147.7966,146.7815,146.9927,71303.0
2020-05-12 11:30:00,180.95,181.11,180.0,180.61,58912.0,146.9439,147.0739,146.1725,146.6678,58912.0
2020-05-12 12:00:00,180.59,181.5,180.49,181.45,50059.0,146.6516,147.3906,146.5704,147.35,50059.0
2020-05-12 12:30:00,181.35,181.54,180.76,181.2,40524.0,147.2688,147.4231,146.7896,147.147,40524.0
2020-05-12 13:00:00,181.21,181.35,180.62,180.73,40194.0,147.1551,147.2688,146.676,146.7653,40194.0
2020-05-12 13:30:00,180.83,181.04,180.62,181.04,40611.0,146.8465,147.017,146.676,147.017,40611.0
2020-05-12 14:00:00,181.06,181.22,180.69,180.8,30933.0,147.0333,147.1632,146.7328,146.8221,30933.0
2020-05-12 14:30:00,180.82,181.6,180.48,181.47,54402.0,146.8384,147.4718,146.5623,147.3662,54402.0
2020-05-12 15:00:00,181.41,181.62,180.74,181.4,101593.0,147.3175,147.488,146.7734,147.3094,101593.0
2020-05-12 15:30:00,181.41,181.44,179.14,179.2,178638.0,147.3175,147.3419,145.4741,145.5228,178638.0
2020-05-13 09:30:00,176.24,177.79,174.45,176.56,209406.0,143.1191,144.3778,141.6655,143.379,209406.0
2020-05-13 10:00:00,176.55,178.54,176.31,178.54,75550.0,143.3708,144.9869,143.1759,144.9869,75550.0
2020-05-13 10:30:00,178.46,179.06,177.94,177.97,57483.0,144.9219,145.4091,144.4996,144.524,57483.0
2020-05-13 11:00:00,178.05,178.99,176.96,178.08,79560.0,144.5889,145.3523,143.7038,144.6133,79560.0
2020-05-13 11:30:00,178.08,178.09,176.62,177.04,52587.0,144.6133,144.6214,143.4277,143.7687,52587.0
2020-05-13 12:00:00,177.1,177.72,176.64,177.67,50752.0,143.8175,144.321,143.4439,144.2803,50752.0
2020-05-13 12:30:00,177.61,178.68,177.27,178.63,61822.0,144.2316,145.1005,143.9555,145.0599,61822.0
2020-05-13 13:00:00,178.65,178.7,177.57,177.58,46128.0,145.0762,145.1168,144.1991,144.2073,46128.0
2020-05-13 13:30:00,177.52,178.37,177.35,178.33,36223.0,144.1585,144.8488,144.0205,144.8163,36223.0
2020-05-13 14:00:00,178.25,178.92,177.89,178.45,35136.0,144.7513,145.2954,144.459,144.9138,35136.0
2020-05-13 14:30:00,178.45,178.49,177.54,177.71,58522.0,144.9138,144.9462,144.1748,144.3128,58522.0
2020-05-13 15:00:00,177.69,178.78,176.73,177.26,56939.0,144.2966,145.1817,143.517,143.9474,56939.0
2020-05-13 15:30:00,177.25,178.35,176.92,177.89,156997.0,143.9393,144.8326,143.6713,144.459,156997.0
2020-05-14 09:30:00,176.55,178.3,176.18,177.17,111848.0,143.3708,144.792,143.0704,143.8743,111848.0
2020-05-14 10:00:00,177.16,177.3,175.71,175.81,51123.0,143.8662,143.9799,142.6887,142.7699,51123.0
2020-05-14 10:30:00,175.81,176.87,175.63,176.17,76402.0,142.7699,143.6307,142.6237,143.0622,76402.0
2020-05-14 11:00:00,176.2,177.34,176.06,176.46,117150.0,143.0866,144.0124,142.9729,143.2977,117150.0
2020-05-14 11:30:00,176.48,178.38,176.41,177.66,68077.0,143.314,144.8569,143.2571,144.2722,68077.0
2020-05-14 12:00:00,177.68,178.89,177.29,178.39,56270.0,144.2885,145.2711,143.9718,144.865,56270.0
2020-05-14 12:30:00,178.42,179.06,177.89,178.71,59684.0,144.8894,145.4091,144.459,145.1249,59684.0
2020-05-14 13:00:00,178.79,179.82,178.39,179.75,55010.0,145.1899,146.0263,144.865,145.9695,55010.0
2020-05-14 13:30:00,179.78,179.9,178.88,179.01,43960.0,145.9938,146.0913,145.263,145.3685,43960.0
2020-05-14 14:00:00,178.94,179.29,178.34,178.65,40206.0,145.3117,145.5959,144.8244,145.0762,40206.0
2020-05-14 14:30:00,178.71,179.0,177.96,178.5,41004.0,145.1249,145.3604,144.5158,144.9544,41004.0
2020-05-14 15:00:00,178.43,179.79,178.38,179.55,48239.0,144.8975,146.0019,144.8569,145.807,48239.0
2020-05-14 15:30:00,179.62,180.9,178.55,180.57,182889.0,145.8639,146.9033,144.995,146.6354,182889.0
2020-05-15 09:30:00,179.64,180.11,177.62,179.36,116591.0,145.8801,146.2618,144.2397,145.6527,116591.0
2020-05-15 10:00:00,179.68,180.8,179.0,179.52,48302.0,145.9126,146.8221,145.3604,145.7827,48302.0
2020-05-15 10:30:00,179.53,179.85,178.77,179.04,32841.0,145.7908,146.0507,145.1736,145.3929,32841.0
2020-05-15 11:00:00,179.05,179.87,178.49,179.79,47890.0,145.401,146.0669,144.9462,146.0019,47890.0
2020-05-15 11:30:00,179.75,181.49,179.71,181.35,55444.0,145.9695,147.3825,145.937,147.2688,55444.0
2020-05-15 12:00:00,181.35,181.95,181.18,181.31,61744.0,147.2688,147.756,147.1307,147.2363,61744.0
2020-05-15 12:30:00,181.29,181.59,180.45,180.59,53921.0,147.22,147.4637,146.5379,146.6516,53921.0
2020-05-15 13:00:00,180.59,181.68,180.59,181.47,36525.0,146.6516,147.5367,146.6516,147.3662,36525.0
2020-05-15 13:30:00,181.5,181.65,181.02,181.53,86877.0,147.3906,147.5124,147.0008,147.4149,86877.0
2020-05-15 14:00:00,181.5,181.69,181.23,181.52,51025.0,147.3906,147.5449,147.1713,147.4068,51025.0
2020-05-15 14:30:00,181.45,181.62,180.51,180.51,99929.0,147.35,147.488,146.5866,146.5866,99929.0
2020-05-15 15:00:00,180.51,181.16,180.25,180.64,53471.0,146.5866,147.1145,146.3755,146.6922,53471.0
2020-05-15 15:30:00,180.75,181.14,179.96,181.08,126347.0,146.7815,147.0982,146.14,147.0495,126347.0
2020-05-18 09:30:00,185.34,185.34,183.68,185.08,90767.0,150.5089,150.5089,149.1609,150.2978,90767.0
2020-05-18 10:00:00,185.13,185.56,184.54,184.58,56469.0,150.3384,150.6876,149.8593,149.8917,56469.0
2020-05-18 10:30:00,184.61,184.72,183.95,184.15,31979.0,149.9161,150.0054,149.3801,149.5426,31979.0
2020-05-18 11:00:00,184.15,185.01,183.97,184.67,37180.0,149.5426,150.2409,149.3964,149.9648,37180.0
2020-05-18 11:30:00,184.67,185.21,184.15,185.19,35959.0,149.9648,150.4034,149.5426,150.3871,35959.0
2020-05-18 12:00:00,185.17,185.77,184.86,185.49,33858.0,150.3709,150.8581,150.1191,150.6307,33858.0
2020-05-18 12:30:00,185.43,185.58,184.9,185.39,26139.0,150.582,150.7038,150.1516,150.5495,26139.0
2020-05-18 13:00:00,185.34,185.87,185.27,185.61,42681.0,150.5089,150.9393,150.4521,150.7282,42681.0
2020-05-18 13:30:00,185.68,185.96,185.48,185.65,29628.0,150.785,151.0124,150.6226,150.7607,29628.0
2020-05-18 14:00:00,185.62,186.59,185.62,186.44,40602.0,150.7363,151.524,150.7363,151.4022,40602.0
2020-05-18 14:30:00,186.41,187.13,186.31,186.51,52172.0,151.3778,151.9625,151.2966,151.459,52172.0
2020-05-18 15:00:00,186.56,186.84,186.32,186.8,88634.0,151.4996,151.727,151.3047,151.6945,88634.0
2020-05-18 15:30:00,186.8,187.23,185.61,185.69,201256.0,151.6945,152.0437,150.7282,150.7931,201256.0
2020-05-19 09:30:00,184.86,185.99,184.03,184.53,64035.0,150.1191,151.0368,149.4451,149.8511,64035.0
2020-05-19 10:00:00,184.47,185.32,183.65,183.88,30595.0,149.8024,150.4927,149.1365,149.3233,30595.0
2020-05-19 10:30:00,184.03,184.05,182.62,183.08,43421.0,149.4451,149.4614,148.3001,148.6736,43421.0
2020-05-19 11:00:00,183.05,183.37,182.78,183.07,35174.0,148.6493,148.9091,148.43,148.6655,35174.0
2020-05-19 11:30:00,183.14,183.61,182.33,182.34,37849.0,148.7224,149.104,148.0646,148.0727,37849.0
2020-05-19 12:00:00,182.33,182.47,181.76,182.27,25090.0,148.0646,148.1783,147.6017,148.0159,25090.0
2020-05-19 12:30:00,182.13,182.13,181.33,181.34,26890.0,147.9022,147.9022,147.2525,147.2606,26890.0
2020-05-19 13:00:00,181.33,181.68,181.05,181.62,26789.0,147.2525,147.5367,147.0251,147.488,26789.0
2020-05-19 13:30:00,181.66,181.9,181.43,181.68,33247.0,147.5205,147.7154,147.3337,147.5367,33247.0
2020-05-19 14:00:00,181.7,181.94,181.49,181.7,28445.0,147.553,147.7479,147.3825,147.553,28445.0
2020-05-19 14:30:00,181.71,181.84,180.58,180.89,35924.0,147.5611,147.6667,146.6435,146.8952,35924.0
2020-05-19 15:00:00,180.69,181.96,180.48,180.94,57285.0,146.7328,147.7641,146.5623,146.9358,57285.0
2020-05-19 15:30:00,180.96,181.21,179.33,179.65,162052.0,146.9521,147.1551,145.6284,145.8882,162052.0
2020-05-20 09:30:00,181.05,182.02,180.26,180.78,60894.0,147.0251,147.8129,146.3836,146.8059,60894.0
2020-05-20 10:00:00,180.9,182.09,180.87,182.06,75216.0,146.9033,147.8697,146.879,147.8453,75216.0
2020-05-20 10:30:00,182.09,182.09,181.1,181.19,39933.0,147.8697,147.8697,147.0657,147.1388,39933.0
2020-05-20 11:00:00,181.26,181.91,181.16,181.65,42776.0,147.1957,147.7235,147.1145,147.5124,42776.0
2020-05-20 11:30:00,181.6,182.38,181.55,182.18,33460.0,147.4718,148.1052,147.4312,147.9428,33460.0
2020-05-20 12:00:00,182.47,182.54,181.46,181.49,31509.0,148.1783,148.2351,147.3581,147.3825,31509.0
2020-05-20 12:30:00,181.38,181.59,181.01,181.47,21030.0,147.2931,147.4637,146.9927,147.3662,21030.0
2020-05-20 13:00:00,181.51,181.72,180.77,180.86,28304.0,147.3987,147.5692,146.7978,146.8709,28304.0
2020-05-20 13:30:00,180.89,181.12,180.24,180.39,60066.0,146.8952,147.082,146.3674,146.4892,60066.0
2020-05-20 14:00:00,180.4,181.52,180.35,181.21,37783.0,146.4973,147.4068,146.4567,147.1551,37783.0
2020-05-20 14:30:00,181.13,181.43,180.74,181.08,41463.0,147.0901,147.3337,146.7734,147.0495,41463.0
2020-05-20 15:00:00,181.16,181.32,180.7,181.03,39354.0,147.1145,147.2444,146.7409,147.0089,39354.0
2020-05-20 15:30:00,180.96,181.35,180.43,180.9,95409.0,146.9521,147.2688,146.5217,146.9033,95409.0
2020-05-21 09:30:00,179.42,181.38,179.03,180.13,73355.0,145.7015,147.2931,145.3848,146.278,73355.0
2020-05-21 10:00:00,180.27,181.05,180.02,180.25,105251.0,146.3917,147.0251,146.1887,146.3755,105251.0
2020-05-21 10:30:00,180.29,180.29,179.33,179.53,40443.0,146.408,146.408,145.6284,145.7908,40443.0
2020-05-21 11:00:00,179.45,179.45,178.35,178.52,37942.0,145.7258,145.7258,144.8326,144.9706,37942.0
2020-05-21 11:30:00,178.56,179.24,178.56,178.66,31949.0,145.0031,145.5553,145.0031,145.0843,31949.0
2020-05-21 12:00:00,178.69,179.04,178.32,178.32,47289.0,145.1087,145.3929,144.8082,144.8082,47289.0
2020-05-21 12:30:00,178.33,178.33,177.68,177.83,36069.0,144.8163,144.8163,144.2885,144.4103,36069.0
2020-05-21 13:00:00,177.78,178.56,177.63,178.13,36609.0,144.3697,145.0031,144.2479,144.6539,36609.0
2020-05-21 13:30:00,178.11,178.23,177.67,177.93,27142.0,144.6377,144.7351,144.2803,144.4915,27142.0
2020-05-21 14:00:00,178.0,178.54,177.78,178.5,34006.0,144.5483,144.9869,144.3697,144.9544,34006.0
2020-05-21 14:30:00,178.55,178.78,177.99,178.1,40827.0,144.995,145.1817,144.5402,144.6295,40827.0
2020-05-21 15:00:00,178.1,178.51,178.05,178.09,69625.0,144.6295,144.9625,144.5889,144.6214,69625.0
2020-05-21 15:30:00,178.08,178.63,177.67,178.15,187972.0,144.6133,145.0599,144.2803,144.6701,187972.0
2020-05-22 09:30:00,177.92,178.17,176.41,176.53,75861.0,144.4834,144.6864,143.2571,143.3546,75861.0
2020-05-22 10:00:00,176.4,177.22,176.02,177.02,73903.0,143.249,143.9149,142.9404,143.7525,73903.0
2020-05-22 10:30:00,176.91,177.18,176.63,176.77,32552.0,143.6632,143.8824,143.4358,143.5495,32552.0
2020-05-22 11:00:00,176.76,177.02,176.38,177.02,41833.0,143.5414,143.7525,143.2328,143.7525,41833.0
2020-05-22 11:30:00,177.03,177.3,176.88,177.08,35947.0,143.7606,143.9799,143.6388,143.8012,35947.0
2020-05-22 12:00:00,177.06,177.71,177.04,177.4,35461.0,143.785,144.3128,143.7687,144.0611,35461.0
2020-05-22 12:30:00,177.4,177.96,177.27,177.82,59482.0,144.0611,144.5158,143.9555,144.4022,59482.0
2020-05-22 13:00:00,177.88,178.12,177.67,177.77,35866.0,144.4509,144.6458,144.2803,144.3616,35866.0
2020-05-22 13:30:00,177.78,178.07,177.67,177.99,21279.0,144.3697,144.6052,144.2803,144.5402,21279.0
2020-05-22 14:00:00,177.95,178.44,177.88,178.16,55469.0,144.5077,144.9056,144.4509,144.6783,55469.0
2020-05-22 14:30:00,178.14,178.77,178.02,178.63,71202.0,144.662,145.1736,144.5646,145.0599,71202.0
2020-05-22 15:00:00,178.46,178.98,178.0,178.11,45863.0,144.9219,145.3442,144.5483,144.6377,45863.0
2020-05-22 15:30:00,178.11,178.9,177.98,178.81,88740.0,144.6377,145.2792,144.5321,145.2061,88740.0
2020-05-26 09:30:00,182.14,183.83,180.72,182.96,197021.0,147.9103,149.2827,146.7572,148.5762,197021.0
2020-05-26 10:00:00,182.9,183.54,182.19,183.19,141650.0,148.5275,149.0472,147.9509,148.763,141650.0
2020-05-26 10:30:00,183.12,183.61,182.43,183.61,52370.0,148.7061,149.104,148.1458,149.104,52370.0
2020-05-26 11:00:00,183.74,184.31,183.58,184.3,45003.0,149.2096,149.6725,149.0797,149.6644,45003.0
2020-05-26 11:30:00,184.22,184.59,183.57,183.6,104606.0,149.5994,149.8999,149.0716,149.0959,104606.0
2020-05-26 12:00:00,183.7,183.94,183.37,183.49,33968.0,149.1771,149.372,148.9091,149.0066,33968.0
2020-05-26 12:30:00,183.5,183.92,183.27,183.86,54548.0,149.0147,149.3558,148.8279,149.3071,54548.0
2020-05-26 13:00:00,183.91,184.92,183.85,184.34,35134.0,149.3477,150.1679,149.2989,149.6969,35134.0
2020-05-26 13:30:00,184.38,184.45,183.82,184.14,29967.0,149.7293,149.7862,149.2746,149.5344,29967.0
2020-05-26 14:00:00,184.15,184.16,183.78,184.01,37870.0,149.5426,149.5507,149.2421,149.4289,37870.0
2020-05-26 14:30:00,184.0,184.16,183.68,184.12,62537.0,149.4207,149.5507,149.1609,149.5182,62537.0
2020-05-26 15:00:00,184.04,184.08,183.58,183.59,54683.0,149.4532,149.4857,149.0797,149.0878,54683.0
2020-05-26 15:30:00,183.59,183.89,182.19,182.45,192510.0,149.0878,149.3314,147.9509,148.162,192510.0
2020-05-27 09:30:00,184.71,185.88,181.31,181.85,186709.0,149.9973,150.9474,147.2363,147.6748,186709.0
2020-05-27 10:00:00,181.67,182.92,181.67,182.14,57067.0,147.5286,148.5437,147.5286,147.9103,57067.0
2020-05-27 10:30:00,182.06,182.18,180.56,180.58,121758.0,147.8453,147.9428,146.6272,146.6435,121758.0
2020-05-27 11:00:00,180.5,180.88,179.35,179.65,120970.0,146.5785,146.8871,145.6446,145.8882,120970.0
2020-05-27 11:30:00,179.7,179.84,177.41,179.02,150904.0,145.9289,146.0425,144.0692,145.3766,150904.0
2020-05-27 12:00:00,179.01,179.19,177.08,177.14,192252.0,145.3685,145.5147,143.8012,143.85,192252.0
2020-05-27 12:30:00,177.09,177.27,175.5,175.65,164289.0,143.8093,143.9555,142.5182,142.64,164289.0
2020-05-27 13:00:00,175.64,175.79,174.25,174.4,122978.0,142.6318,142.7537,141.5031,141.6249,122978.0
2020-05-27 13:30:00,174.34,175.03,173.1,173.27,207601.0,141.5762,142.1365,140.5692,140.7072,207601.0
2020-05-27 14:00:00,173.23,173.87,172.87,173.02,422695.0,140.6748,141.1945,140.3824,140.5042,422695.0
2020-05-27 14:30:00,172.97,174.1,172.18,173.22,309549.0,140.4636,141.3813,139.8221,140.6666,309549.0
2020-05-27 15:00:00,173.15,175.01,172.06,175.0,386417.0,140.6098,142.1202,139.7246,142.1121,386417.0
2020-05-27 15:30:00,175.07,177.0,174.95,176.54,408037.0,142.169,143.7363,142.0715,143.3627,408037.0
2020-05-28 09:30:00,178.14,179.65,176.07,179.5,210888.0,144.662,145.8882,142.981,145.7664,210888.0
2020-05-28 10:00:00,179.66,180.71,179.03,180.71,199681.0,145.8964,146.749,145.3848,146.749,199681.0
2020-05-28 10:30:00,180.78,181.53,180.18,180.43,110145.0,146.8059,147.4149,146.3186,146.5217,110145.0
2020-05-28 11:00:00,180.46,180.63,179.54,180.63,92722.0,146.546,146.6841,145.7989,146.6841,92722.0
2020-05-28 11:30:00,180.7,182.09,180.64,181.98,164040.0,146.7409,147.8697,146.6922,147.7804,164040.0
2020-05-28 12:00:00,181.95,182.28,181.25,181.4,72814.0,147.756,148.024,147.1876,147.3094,72814.0
2020-05-28 12:30:00,181.4,181.88,180.96,181.27,74271.0,147.3094,147.6992,146.9521,147.2038,74271.0
2020-05-28 13:00:00,181.27,181.77,181.16,181.55,55524.0,147.2038,147.6098,147.1145,147.4312,55524.0
2020-05-28 13:30:00,181.57,181.74,181.11,181.23,53580.0,147.4474,147.5855,147.0739,147.1713,53580.0
2020-05-28 14:00:00,181.25,181.55,181.11,181.19,76573.0,147.1876,147.4312,147.0739,147.1388,76573.0
2020-05-28 14:30:00,181.15,181.54,180.8,181.45,83176.0,147.1064,147.4231,146.8221,147.35,83176.0
2020-05-28 15:00:00,181.47,181.5,180.43,180.68,108236.0,147.3662,147.3906,146.5217,146.7247,108236.0
2020-05-28 15:30:00,180.7,181.02,179.42,180.58,368318.0,146.7409,147.0008,145.7015,146.6435,368318.0
2020-05-29 09:30:00,177.79,181.87,177.79,180.19,138348.0,144.3778,147.691,144.3778,146.3268,138348.0
2020-05-29 10:00:00,180.12,180.58,179.42,179.64,77805.0,146.2699,146.6435,145.7015,145.8801,77805.0
2020-05-29 10:30:00,179.74,180.21,178.89,179.24,37413.0,145.9613,146.343,145.2711,145.5553,37413.0
2020-05-29 11:00:00,179.31,179.84,179.17,179.56,54911.0,145.6121,146.0425,145.4985,145.8152,54911.0
2020-05-29 11:30:00,179.51,179.67,178.86,179.23,40592.0,145.7746,145.9045,145.2467,145.5472,40592.0
2020-05-29 12:00:00,179.29,179.6,178.82,178.93,32060.0,145.5959,145.8476,145.2142,145.3036,32060.0
2020-05-29 12:30:00,178.9,180.29,178.83,180.08,59852.0,145.2792,146.408,145.2224,146.2374,59852.0
2020-05-29 13:00:00,180.17,180.19,179.29,180.15,29017.0,146.3105,146.3268,145.5959,146.2943,29017.0
2020-05-29 13:30:00,180.13,180.2,179.65,179.87,27231.0,146.278,146.3349,145.8882,146.0669,27231.0
2020-05-29 14:00:00,179.82,180.87,179.76,180.76,40180.0,146.0263,146.879,145.9776,146.7896,40180.0
2020-05-29 14:30:00,180.75,182.1,180.03,182.08,59692.0,146.7815,147.8778,146.1968,147.8616,59692.0
2020-05-29 15:00:00,182.23,182.74,181.42,181.83,67962.0,147.9834,148.3975,147.3256,147.6586,67962.0
2020-05-29 15:30:00,181.81,182.77,181.43,182.68,232014.0,147.6423,148.4219,147.3337,148.3488,232014.0
2020-06-01 09:30:00,181.93,184.39,181.93,182.26,91720.0,147.7398,149.7375,147.7398,148.0077,91720.0
2020-06-01 10:00:00,182.29,183.45,182.2,182.38,68985.0,148.0321,148.9741,147.959,148.1052,68985.0
2020-06-01 10:30:00,182.45,182.75,181.85,182.71,28908.0,148.162,148.4057,147.6748,148.3732,28908.0
2020-06-01 11:00:00,182.67,182.8,182.19,182.53,33738.0,148.3407,148.4463,147.9509,148.227,33738.0
2020-06-01 11:30:00,182.5,183.46,182.45,183.42,30816.0,148.2026,148.9822,148.162,148.9497,30816.0
2020-06-01 12:00:00,183.36,184.48,182.83,184.14,39106.0,148.901,149.8105,148.4706,149.5344,39106.0
2020-06-01 12:30:00,184.18,184.85,184.02,184.79,56005.0,149.5669,150.111,149.437,150.0623,56005.0
2020-06-01 13:00:00,184.83,185.34,184.79,185.11,43481.0,150.0948,150.5089,150.0623,150.3221,43481.0
2020-06-01 13:30:00,185.18,185.47,184.88,185.12,30096.0,150.379,150.6145,150.1354,150.3303,30096.0
2020-06-01 14:00:00,185.2,185.28,184.24,184.38,25595.0,150.3952,150.4602,149.6156,149.7293,25595.0
2020-06-01 14:30:00,184.36,185.16,184.32,184.84,27015.0,149.7131,150.3627,149.6806,150.1029,27015.0
2020-06-01 15:00:00,184.87,184.96,183.82,183.89,35736.0,150.1272,150.2003,149.2746,149.3314,35736.0
2020-06-01 15:30:00,183.92,183.92,182.13,182.25,162852.0,149.3558,149.3558,147.9022,147.9996,162852.0
2020-06-02 09:30:00,181.95,182.26,177.27,177.35,197061.0,147.756,148.0077,143.9555,144.0205,197061.0
2020-06-02 10:00:00,177.37,179.76,176.35,179.68,150631.0,144.0367,145.9776,143.2084,145.9126,150631.0
2020-06-02 10:30:00,179.71,180.0,179.12,179.74,109900.0,145.937,146.1725,145.4579,145.9613,109900.0
2020-06-02 11:00:00,179.76,180.0,179.08,179.08,57304.0,145.9776,146.1725,145.4254,145.4254,57304.0
2020-06-02 11:30:00,179.15,179.72,178.6,178.92,73995.0,145.4822,145.9451,145.0356,145.2954,73995.0
2020-06-02 12:00:00,178.93,179.47,178.85,179.38,50304.0,145.3036,145.7421,145.2386,145.669,50304.0
2020-06-02 12:30:00,179.37,179.41,178.37,178.42,58771.0,145.6609,145.6934,144.8488,144.8894,58771.0
2020-06-02 13:00:00,178.41,178.92,178.36,178.58,138568.0,144.8813,145.2954,144.8407,145.0193,138568.0
2020-06-02 13:30:00,178.57,179.03,177.9,178.0,90145.0,145.0112,145.3848,144.4671,144.5483,90145.0
2020-06-02 14:00:00,177.96,178.75,177.91,178.34,83446.0,144.5158,145.1574,144.4752,144.8244,83446.0
2020-06-02 14:30:00,178.43,178.43,178.01,178.32,63794.0,144.8975,144.8975,144.5565,144.8082,63794.0
2020-06-02 15:00:00,178.36,178.75,178.23,178.52,55122.0,144.8407,145.1574,144.7351,144.9706,55122.0
2020-06-02 15:30:00,178.49,179.28,178.19,178.73,225965.0,144.9462,145.5878,144.7026,145.1411,225965.0
2020-06-03 09:30:00,180.38,181.66,179.18,180.34,160735.0,146.4811,147.5205,145.5066,146.4486,160735.0
2020-06-03 10:00:00,180.34,180.38,179.02,179.2,86959.0,146.4486,146.4811,145.3766,145.5228,86959.0
2020-06-03 10:30:00,179.09,181.3,179.09,180.99,103451.0,145.4335,147.2282,145.4335,146.9764,103451.0
2020-06-03 11:00:00,180.92,183.63,180.87,183.55,89094.0,146.9196,149.1203,146.879,149.0553,89094.0
2020-06-03 11:30:00,183.59,184.83,183.37,184.6,161498.0,149.0878,150.0948,148.9091,149.908,161498.0
2020-06-03 12:00:00,184.6,185.11,184.26,184.63,98894.0,149.908,150.3221,149.6319,149.9324,98894.0
2020-06-03 12:30:00,184.61,184.72,183.88,183.97,73498.0,149.9161,150.0054,149.3233,149.3964,73498.0
2020-06-03 13:00:00,183.97,184.38,183.54,184.28,61585.0,149.3964,149.7293,149.0472,149.6481,61585.0
2020-06-03 13:30:00,184.25,184.92,184.18,184.7,79815.0,149.6238,150.1679,149.5669,149.9892,79815.0
2020-06-03 14:00:00,184.75,185.63,184.71,185.47,90998.0,150.0298,150.7444,149.9973,150.6145,90998.0
2020-06-03 14:30:00,185.45,185.79,185.24,185.48,62853.0,150.5982,150.8744,150.4277,150.6226,62853.0
2020-06-03 15:00:00,185.46,185.55,184.93,185.33,89219.0,150.6064,150.6795,150.176,150.5008,89219.0
2020-06-03 15:30:00,185.27,186.88,184.98,186.25,307223.0,150.4521,151.7595,150.2166,151.2479,307223.0
2020-06-04 09:30:00,185.77,186.18,182.92,184.52,106014.0,150.8581,151.1911,148.5437,149.843,106014.0
2020-06-04 10:00:00,184.52,185.01,183.26,184.21,83673.0,149.843,150.2409,148.8198,149.5913,83673.0
2020-06-04 10:30:00,184.2,185.28,183.88,185.0,79869.0,149.5832,150.4602,149.3233,150.2328,79869.0
2020-06-04 11:00:00,185.02,185.07,183.66,183.66,51560.0,150.2491,150.2897,149.1446,149.1446,51560.0
2020-06-04 11:30:00,183.72,183.72,183.24,183.58,40345.0,149.1934,149.1934,148.8036,149.0797,40345.0
2020-06-04 12:00:00,183.52,184.34,183.39,183.43,57416.0,149.031,149.6969,148.9254,148.9579,57416.0
2020-06-04 12:30:00,183.38,183.5,181.91,181.92,58049.0,148.9173,149.0147,147.7235,147.7316,58049.0
2020-06-04 13:00:00,181.91,182.26,181.77,182.15,48551.0,147.7235,148.0077,147.6098,147.9184,48551.0
2020-06-04 13:30:00,182.14,182.56,181.97,182.11,45830.0,147.9103,148.2514,147.7722,147.8859,45830.0
2020-06-04 14:00:00,182.12,182.77,181.85,182.51,44675.0,147.8941,148.4219,147.6748,148.2108,44675.0
2020-06-04 14:30:00,182.5,183.7,182.26,183.17,62631.0,148.2026,149.1771,148.0077,148.7467,62631.0
2020-06-04 15:00:00,183.22,183.78,182.82,183.74,121541.0,148.7873,149.2421,148.4625,149.2096,121541.0
2020-06-04 15:30:00,183.74,184.65,183.71,184.58,149376.0,149.2096,149.9486,149.1852,149.8917,149376.0
2020-06-05 09:30:00,188.14,190.48,187.62,189.95,332764.0,152.7827,154.683,152.3604,154.2526,332764.0
2020-06-05 10:00:00,190.12,191.69,189.83,191.6,232814.0,154.3906,155.6656,154.1551,155.5925,232814.0
2020-06-05 10:30:00,191.66,192.77,191.22,191.32,159176.0,155.6412,156.5426,155.2839,155.3651,159176.0
2020-06-05 11:00:00,191.33,192.66,191.28,192.31,135710.0,155.3732,156.4533,155.3326,156.169,135710.0
2020-06-05 11:30:00,192.28,192.82,191.43,191.52,94907.0,156.1447,156.5832,155.4544,155.5275,94907.0
2020-06-05 12:00:00,191.48,191.61,190.89,191.19,77769.0,155.495,155.6006,155.0159,155.2595,77769.0
2020-06-05 12:30:00,191.16,191.68,190.63,190.85,69965.0,155.2352,155.6574,154.8048,154.9834,69965.0
2020-06-05 13:00:00,190.87,191.93,190.79,191.92,69665.0,154.9997,155.8605,154.9347,155.8523,69665.0
2020-06-05 13:30:00,191.84,193.1,191.84,193.04,106023.0,155.7874,156.8106,155.7874,156.7619,106023.0
2020-06-05 14:00:00,192.99,193.93,192.7,193.08,123865.0,156.7213,157.4846,156.4858,156.7943,123865.0
2020-06-05 14:30:00,193.15,193.24,192.08,192.25,88313.0,156.8512,156.9243,155.9823,156.1203,88313.0
2020-06-05 15:00:00,192.27,192.44,191.81,192.34,87712.0,156.1366,156.2746,155.763,156.1934,87712.0
2020-06-05 15:30:00,192.35,192.43,191.47,192.14,305434.0,156.2015,156.2665,155.4869,156.031,305434.0
2020-06-08 09:30:00,192.49,192.87,188.67,188.67,92998.0,156.3152,156.6238,153.2131,153.2131,92998.0
2020-06-08 10:00:00,188.48,189.06,188.07,188.51,95589.0,153.0588,153.5298,152.7259,153.0832,95589.0
2020-06-08 10:30:00,188.44,189.76,188.04,189.42,107243.0,153.0263,154.0983,152.7015,153.8222,107243.0
2020-06-08 11:00:00,189.45,190.3,189.12,190.02,71662.0,153.8465,154.5368,153.5785,154.3094,71662.0
2020-06-08 11:30:00,190.02,190.69,189.6,189.82,67210.0,154.3094,154.8535,153.9683,154.147,67210.0
2020-06-08 12:00:00,189.7,190.25,189.14,190.06,53075.0,154.0495,154.4962,153.5948,154.3419,53075.0
2020-06-08 12:30:00,190.17,191.39,190.07,190.47,94684.0,154.4312,155.4219,154.35,154.6748,94684.0
2020-06-08 13:00:00,190.52,190.53,189.16,189.16,39000.0,154.7154,154.7236,153.611,153.611,39000.0
2020-06-08 13:30:00,189.22,189.43,188.79,189.13,55867.0,153.6597,153.8303,153.3106,153.5867,55867.0
2020-06-08 14:00:00,189.12,189.83,189.03,189.66,97300.0,153.5785,154.1551,153.5055,154.0171,97300.0
2020-06-08 14:30:00,189.62,189.99,189.55,189.8,37085.0,153.9846,154.285,153.9277,154.1308,37085.0
2020-06-08 15:00:00,189.86,190.73,189.66,190.68,63730.0,154.1795,154.886,154.0171,154.8454,63730.0
2020-06-08 15:30:00,190.74,191.96,190.5,191.76,167299.0,154.8941,155.8848,154.6992,155.7224,167299.0
2020-06-09 09:30:00,188.49,190.5,188.44,188.69,265518.0,153.7478,155.3873,153.707,153.9109,265518.0
2020-06-09 10:00:00,188.73,189.51,188.56,189.0,65290.0,153.9435,154.5798,153.8049,154.1638,65290.0
2020-06-09 10:30:00,189.05,189.4,188.56,189.14,83691.0,154.2046,154.49,153.8049,154.278,83691.0
2020-06-09 11:00:00,189.14,189.26,188.11,188.84,88313.0,154.278,154.3758,153.4378,154.0333,88313.0
2020-06-09 11:30:00,188.88,189.08,188.64,189.04,79003.0,154.0659,154.229,153.8701,154.1964,79003.0
2020-06-09 12:00:00,189.0,189.41,188.87,189.18,40956.0,154.1638,154.4982,154.0577,154.3106,40956.0
2020-06-09 12:30:00,189.21,189.96,189.17,189.86,36835.0,154.3351,154.9468,154.3024,154.8653,36835.0
2020-06-09 13:00:00,189.85,191.41,189.81,191.25,70935.0,154.8571,156.1296,154.8245,155.9991,70935.0
2020-06-09 13:30:00,191.23,191.57,191.12,191.4,47992.0,155.9827,156.2601,155.893,156.1214,47992.0
2020-06-09 14:00:00,191.43,191.74,191.15,191.54,82766.0,156.1459,156.3987,155.9175,156.2356,82766.0
2020-06-09 14:30:00,191.56,191.71,191.27,191.52,52950.0,156.2519,156.3743,156.0154,156.2193,52950.0
2020-06-09 15:00:00,191.56,192.29,190.26,191.73,96540.0,156.2519,156.8474,155.1915,156.3906,96540.0
2020-06-09 15:30:00,191.73,191.89,190.04,191.1,973678.0,156.3906,156.5211,155.0121,155.8767,973678.0
2020-06-10 09:30:00,190.13,190.99,188.57,188.62,141414.0,155.0855,155.787,153.813,153.8538,141414.0
2020-06-10 10:00:00,188.6,189.42,188.15,189.12,87886.0,153.8375,154.5064,153.4704,154.2617,87886.0
2020-06-10 10:30:00,189.15,190.5,188.95,189.07,117230.0,154.2861,155.3873,154.123,154.2209,117230.0
2020-06-10 11:00:00,189.1,189.51,188.62,188.99,50578.0,154.2453,154.5798,153.8538,154.1556,50578.0
2020-06-10 11:30:00,188.97,189.04,187.96,188.17,54785.0,154.1393,154.1964,153.3155,153.4868,54785.0
2020-06-10 12:00:00,188.11,188.31,187.94,188.03,42116.0,153.4378,153.6009,153.2991,153.3726,42116.0
2020-06-10 12:30:00,188.04,189.19,187.97,189.15,115454.0,153.3807,154.3187,153.3236,154.2861,115454.0
2020-06-10 13:00:00,189.18,189.65,189.13,189.16,34960.0,154.3106,154.694,154.2698,154.2943,34960.0
2020-06-10 13:30:00,189.2,189.26,188.84,188.96,46205.0,154.3269,154.3758,154.0333,154.1311,46205.0
2020-06-10 14:00:00,189.05,190.18,188.72,188.99,98195.0,154.2046,155.1263,153.9354,154.1556,98195.0
2020-06-10 14:30:00,188.91,189.34,188.18,188.89,338039.0,154.0904,154.4411,153.4949,154.074,338039.0
2020-06-10 15:00:00,188.82,189.92,188.08,189.83,137367.0,154.0169,154.9142,153.4133,154.8408,137367.0
2020-06-10 15:30:00,189.8,189.86,188.26,188.7,406564.0,154.8163,154.8653,153.5602,153.9191,406564.0
2020-06-11 09:30:00,185.61,185.75,181.91,181.99,328656.0,151.3986,151.5128,148.3806,148.4458,328656.0
2020-06-11 10:00:00,182.0,182.31,180.41,180.74,187711.0,148.454,148.7069,147.1571,147.4262,187711.0
2020-06-11 10:30:00,180.72,181.0,179.67,180.17,86138.0,147.4099,147.6383,146.5535,146.9613,86138.0
2020-06-11 11:00:00,180.11,180.24,178.37,178.83,172797.0,146.9124,147.0184,145.4931,145.8683,172797.0
2020-06-11 11:30:00,178.78,179.08,177.84,178.91,78502.0,145.8275,146.0722,145.0608,145.9335,78502.0
2020-06-11 12:00:00,178.83,178.92,177.31,177.7,90566.0,145.8683,145.9417,144.6285,144.9466,90566.0
2020-06-11 12:30:00,177.77,178.4,176.51,176.97,72289.0,145.0037,145.5175,143.9759,144.3511,72289.0
2020-06-11 13:00:00,176.94,177.95,176.94,177.27,70653.0,144.3267,145.1505,144.3267,144.5958,70653.0
2020-06-11 13:30:00,177.14,177.94,177.1,177.63,79782.0,144.4898,145.1423,144.4572,144.8895,79782.0
2020-06-11 14:00:00,177.64,177.68,176.38,176.86,74955.0,144.8976,144.9303,143.8699,144.2614,74955.0
2020-06-11 14:30:00,176.9,177.02,175.37,175.63,106996.0,144.294,144.3919,143.046,143.2581,106996.0
2020-06-11 15:00:00,175.61,176.26,174.33,174.52,128599.0,143.2418,143.772,142.1977,142.3527,128599.0
2020-06-11 15:30:00,174.42,176.17,174.02,174.18,367026.0,142.2711,143.6986,141.9449,142.0754,367026.0
2020-06-12 09:30:00,176.91,177.93,175.45,177.27,190750.0,144.3022,145.1342,143.1113,144.5958,190750.0
2020-06-12 10:00:00,177.28,177.41,175.16,175.2,139313.0,144.604,144.71,142.8747,142.9074,139313.0
2020-06-12 10:30:00,175.29,175.8,174.21,174.48,152663.0,142.9808,143.3968,142.0998,142.3201,152663.0
2020-06-12 11:00:00,174.57,174.78,173.05,174.68,295666.0,142.3935,142.5648,141.1537,142.4832,295666.0
2020-06-12 11:30:00,174.66,176.7,173.97,176.28,188352.0,142.4669,144.1309,141.9041,143.7883,188352.0
2020-06-12 12:00:00,176.34,177.12,175.25,175.81,116134.0,143.8372,144.4735,142.9482,143.4049,116134.0
2020-06-12 12:30:00,175.82,175.88,174.57,175.07,106045.0,143.4131,143.462,142.3935,142.8013,106045.0
2020-06-12 13:00:00,175.16,175.37,174.06,174.16,110238.0,142.8747,143.046,141.9775,142.0591,110238.0
2020-06-12 13:30:00,174.27,174.37,172.27,172.35,81074.0,142.1488,142.2304,140.5174,140.5827,81074.0
2020-06-12 14:00:00,172.3,174.1,172.08,173.97,101964.0,140.5419,142.0101,140.3624,141.9041,101964.0
2020-06-12 14:30:00,173.97,174.49,173.13,174.11,133412.0,141.9041,142.3282,141.2189,142.0183,133412.0
2020-06-12 15:00:00,174.08,174.7,173.09,173.35,95228.0,141.9938,142.4995,141.1863,141.3984,95228.0
2020-06-12 15:30:00,173.45,175.7,173.12,174.88,296169.0,141.4799,143.3152,141.2107,142.6463,296169.0
2020-06-15 09:30:00,171.55,173.49,171.4,173.36,113978.0,139.9301,141.5126,139.8078,141.4065,113978.0
2020-06-15 10:00:00,173.43,173.45,171.18,171.56,97375.0,141.4636,141.4799,139.6283,139.9383,97375.0
2020-06-15 10:30:00,171.56,172.75,171.3,172.7,89040.0,139.9383,140.9089,139.7262,140.8682,89040.0
2020-06-15 11:00:00,172.74,174.24,172.64,173.34,77590.0,140.9008,142.1243,140.8192,141.3902,77590.0
2020-06-15 11:30:00,173.39,173.5,171.73,172.33,61180.0,141.431,141.5207,140.077,140.5664,61180.0
2020-06-15 12:00:00,172.33,173.04,172.13,172.58,101648.0,140.5664,141.1455,140.4032,140.7703,101648.0
2020-06-15 12:30:00,172.55,173.47,172.41,173.39,47098.0,140.7458,141.4962,140.6316,141.431,47098.0
2020-06-15 13:00:00,173.32,173.58,172.89,172.99,64794.0,141.3739,141.586,141.0231,141.1047,64794.0
2020-06-15 13:30:00,172.99,173.17,172.59,172.84,64107.0,141.1047,141.2515,140.7784,140.9824,64107.0
2020-06-15 14:00:00,172.94,175.62,172.94,175.62,87490.0,141.0639,143.25,141.0639,143.25,87490.0
2020-06-15 14:30:00,175.61,175.8,174.94,175.0,75047.0,143.2418,143.3968,142.6953,142.7442,75047.0
2020-06-15 15:00:00,175.02,175.79,173.74,173.96,85074.0,142.7605,143.3886,141.7165,141.8959,85074.0
2020-06-15 15:30:00,173.95,174.77,173.24,174.75,251486.0,141.8878,142.5566,141.3086,142.5403,251486.0
2020-06-16 09:30:00,178.5,178.96,177.53,177.95,202753.0,145.5991,145.9743,144.8079,145.1505,202753.0
2020-06-16 10:00:00,177.84,178.93,177.07,178.78,121260.0,145.0608,145.9499,144.4327,145.8275,121260.0
2020-06-16 10:30:00,178.82,179.14,174.56,174.74,122628.0,145.8601,146.1212,142.3853,142.5322,122628.0
2020-06-16 11:00:00,174.68,177.31,174.22,177.18,53688.0,142.4832,144.6285,142.108,144.5224,53688.0
2020-06-16 11:30:00,177.0,177.67,176.57,177.18,34614.0,144.3756,144.9221,144.0248,144.5224,34614.0
2020-06-16 12:00:00,177.28,177.36,176.28,177.03,40948.0,144.604,144.6692,143.7883,144.4001,40948.0
2020-06-16 12:30:00,177.0,178.14,177.0,177.56,74424.0,144.3756,145.3055,144.3756,144.8324,74424.0
2020-06-16 13:00:00,177.51,177.91,176.97,177.17,114272.0,144.7916,145.1179,144.3511,144.5143,114272.0
2020-06-16 13:30:00,177.21,177.27,176.18,176.42,63043.0,144.5469,144.5958,143.7067,143.9025,63043.0
2020-06-16 14:00:00,176.48,177.35,175.89,177.04,97640.0,143.9514,144.6611,143.4702,144.4082,97640.0
2020-06-16 14:30:00,177.13,177.52,176.83,176.84,38596.0,144.4816,144.7997,144.2369,144.2451,38596.0
2020-06-16 15:00:00,176.84,176.94,175.16,175.65,89947.0,144.2451,144.3267,142.8747,143.2744,89947.0
2020-06-16 15:30:00,175.6,176.29,175.21,176.12,320344.0,143.2336,143.7965,142.9155,143.6578,320344.0
2020-06-17 09:30:00,177.25,178.09,175.22,177.93,110438.0,144.5795,145.2647,142.9237,145.1342,110438.0
2020-06-17 10:00:00,178.09,178.67,177.44,178.12,67750.0,145.2647,145.7378,144.7345,145.2892,67750.0
2020-06-17 10:30:00,178.12,178.62,177.79,178.3,43973.0,145.2892,145.697,145.02,145.436,43973.0
2020-06-17 11:00:00,178.35,178.99,178.15,178.74,61623.0,145.4768,145.9988,145.3136,145.7949,61623.0
2020-06-17 11:30:00,178.73,179.29,178.41,179.25,37783.0,145.7867,146.2435,145.5257,146.2109,37783.0
2020-06-17 12:00:00,179.22,179.39,178.75,178.84,35947.0,146.1864,146.3251,145.803,145.8764,35947.0
2020-06-17 12:30:00,178.75,179.26,178.62,179.26,37263.0,145.803,146.219,145.697,146.219,37263.0
2020-06-17 13:00:00,179.15,179.31,178.82,179.0,28108.0,146.1293,146.2598,145.8601,146.007,28108.0
2020-06-17 13:30:00,179.1,179.18,178.64,178.92,40358.0,146.0885,146.1538,145.7133,145.9417,40358.0
2020-06-17 14:00:00,179.04,179.14,178.8,179.0,43721.0,146.0396,146.1212,145.8438,146.007,43721.0
2020-06-17 14:30:00,179.02,179.05,178.44,178.57,43222.0,146.0233,146.0477,145.5502,145.6562,43222.0
2020-06-17 15:00:00,178.53,178.61,177.81,178.18,85001.0,145.6236,145.6888,145.0363,145.3381,85001.0
2020-06-17 15:30:00,178.12,178.53,177.68,178.38,267954.0,145.2892,145.6236,144.9303,145.5012,267954.0
2020-06-18 09:30:00,177.62,179.12,177.44,177.84,59220.0,144.8813,146.1048,144.7345,145.0608,59220.0
2020-06-18 10:00:00,177.81,178.03,177.55,177.71,80905.0,145.0363,145.2157,144.8242,144.9547,80905.0
2020-06-18 10:30:00,177.74,178.94,177.08,178.92,87804.0,144.9792,145.958,144.4408,145.9417,87804.0
2020-06-18 11:00:00,178.96,179.05,178.4,178.5,32536.0,145.9743,146.0477,145.5175,145.5991,32536.0
2020-06-18 11:30:00,178.53,178.7,177.47,177.59,54855.0,145.6236,145.7623,144.759,144.8568,54855.0
2020-06-18 12:00:00,177.69,177.77,177.24,177.42,29448.0,144.9384,145.0037,144.5714,144.7182,29448.0
2020-06-18 12:30:00,177.36,177.48,176.57,177.01,81389.0,144.6692,144.7671,144.0248,144.3837,81389.0
2020-06-18 13:00:00,177.02,177.13,176.75,177.02,42678.0,144.3919,144.4816,144.1717,144.3919,42678.0
2020-06-18 13:30:00,177.04,177.31,176.68,176.74,26096.0,144.4082,144.6285,144.1146,144.1635,26096.0
2020-06-18 14:00:00,176.74,176.85,176.24,176.75,39476.0,144.1635,144.2532,143.7557,144.1717,39476.0
2020-06-18 14:30:00,176.73,176.95,176.29,176.29,33417.0,144.1554,144.3348,143.7965,143.7965,33417.0
2020-06-18 15:00:00,176.31,176.31,175.72,175.83,48753.0,143.8128,143.8128,143.3315,143.4212,48753.0
2020-06-18 15:30:00,175.8,176.45,175.75,176.22,139691.0,143.3968,143.927,143.356,143.7394,139691.0
2020-06-19 09:30:00,178.69,179.86,177.89,178.98,317981.0,145.7541,146.7084,145.1015,145.9906,317981.0
2020-06-19 10:00:00,179.14,179.2,177.75,177.99,52805.0,146.1212,146.1701,144.9874,145.1831,52805.0
2020-06-19 10:30:00,178.03,178.09,176.81,176.88,47967.0,145.2157,145.2647,144.2206,144.2777,47967.0
2020-06-19 11:00:00,176.93,178.08,176.8,177.61,82619.0,144.3185,145.2565,144.2125,144.8732,82619.0
2020-06-19 11:30:00,177.49,177.49,176.41,176.63,35368.0,144.7753,144.7753,143.8943,144.0738,35368.0
2020-06-19 12:00:00,176.65,176.78,174.87,175.36,54340.0,144.0901,144.1961,142.6382,143.0379,54340.0
2020-06-19 12:30:00,175.34,176.03,175.01,176.03,51576.0,143.0216,143.5844,142.7524,143.5844,51576.0
2020-06-19 13:00:00,175.99,176.07,175.11,175.29,48189.0,143.5518,143.617,142.834,142.9808,48189.0
2020-06-19 13:30:00,175.21,175.54,174.68,174.68,38077.0,142.9155,143.1847,142.4832,142.4832,38077.0
2020-06-19 14:00:00,174.74,175.13,174.31,174.31,53797.0,142.5322,142.8503,142.1814,142.1814,53797.0
2020-06-19 14:30:00,174.38,175.29,174.3,175.18,61860.0,142.2385,142.9808,142.1733,142.8911,61860.0
2020-06-19 15:00:00,175.21,176.15,174.87,175.75,47144.0,142.9155,143.6823,142.6382,143.356,47144.0
2020-06-19 15:30:00,175.73,176.29,174.99,175.52,344462.0,143.3397,143.7965,142.7361,143.1684,344462.0
2020-06-22 09:30:00,174.5,175.1,173.22,173.74,111281.0,142.3364,142.8258,141.2923,141.7165,111281.0
2020-06-22 10:00:00,173.9,174.14,173.32,173.56,73492.0,141.847,142.0427,141.3739,141.5696,73492.0
2020-06-22 10:30:00,173.56,173.74,172.8,172.81,48705.0,141.5696,141.7165,140.9497,140.9579,48705.0
2020-06-22 11:00:00,172.78,173.77,172.61,173.69,77106.0,140.9334,141.7409,140.7948,141.6757,77106.0
2020-06-22 11:30:00,173.63,174.22,173.42,174.12,86356.0,141.6267,142.108,141.4555,142.0264,86356.0
2020-06-22 12:00:00,174.12,175.58,174.11,175.29,52289.0,142.0264,143.2173,142.0183,142.9808,52289.0
2020-06-22 12:30:00,175.25,175.5,174.9,175.29,44852.0,142.9482,143.1521,142.6627,142.9808,44852.0
2020-06-22 13:00:00,175.28,175.45,174.7,175.1,107869.0,142.9726,143.1113,142.4995,142.8258,107869.0
2020-06-22 13:30:00,175.22,175.37,175.04,175.13,35924.0,142.9237,143.046,142.7769,142.8503,35924.0
2020-06-22 14:00:00,175.07,175.09,174.57,174.85,41032.0,142.8013,142.8176,142.3935,142.6219,41032.0
2020-06-22 14:30:00,174.94,175.58,174.71,175.54,59882.0,142.6953,143.2173,142.5077,143.1847,59882.0
2020-06-22 15:00:00,175.49,175.5,174.28,174.31,130215.0,143.1439,143.1521,142.1569,142.1814,130215.0
2020-06-22 15:30:00,174.33,175.27,174.23,175.07,178943.0,142.1977,142.9645,142.1162,142.8013,178943.0
2020-06-23 09:30:00,176.99,176.99,174.31,174.75,118014.0,144.3674,144.3674,142.1814,142.5403,118014.0
2020-06-23 10:00:00,174.72,175.64,174.58,175.52,73700.0,142.5158,143.2663,142.4016,143.1684,73700.0
2020-06-23 10:30:00,175.53,175.59,174.13,174.24,84829.0,143.1765,143.2255,142.0346,142.1243,84829.0
2020-06-23 11:00:00,174.17,174.58,173.93,174.38,57877.0,142.0672,142.4016,141.8715,142.2385,57877.0
2020-06-23 11:30:00,174.42,174.46,173.74,174.02,34218.0,142.2711,142.3038,141.7165,141.9449,34218.0
2020-06-23 12:00:00,174.01,174.19,173.07,173.11,70172.0,141.9367,142.0835,141.17,141.2026,70172.0
2020-06-23 12:30:00,173.14,173.85,173.07,173.82,38615.0,141.2271,141.8062,141.17,141.7817,38615.0
2020-06-23 13:00:00,173.83,174.21,173.79,174.18,52369.0,141.7899,142.0998,141.7573,142.0754,52369.0
2020-06-23 13:30:00,174.2,174.76,174.17,174.6,34871.0,142.0917,142.5485,142.0672,142.418,34871.0
2020-06-23 14:00:00,174.51,174.55,174.23,174.31,25605.0,142.3445,142.3772,142.1162,142.1814,25605.0
2020-06-23 14:30:00,174.33,174.39,173.46,173.71,52036.0,142.1977,142.2467,141.4881,141.692,52036.0
2020-06-23 15:00:00,173.67,173.84,173.26,173.53,75434.0,141.6594,141.798,141.3249,141.5452,75434.0
2020-06-23 15:30:00,173.51,173.77,172.8,173.58,274218.0,141.5289,141.7409,140.9497,141.586,274218.0
2020-06-24 09:30:00,171.24,171.95,170.45,171.11,184939.0,139.6773,140.2564,139.0329,139.5712,184939.0
2020-06-24 10:00:00,171.09,171.2,169.8,170.04,89920.0,139.5549,139.6446,138.5027,138.6985,89920.0
2020-06-24 10:30:00,170.11,170.22,168.9,169.81,85160.0,138.7555,138.8453,137.7686,138.5108,85160.0
2020-06-24 11:00:00,169.79,170.11,168.7,169.06,84022.0,138.4945,138.7555,137.6054,137.8991,84022.0
2020-06-24 11:30:00,169.2,169.2,167.6,168.41,69801.0,138.0133,138.0133,136.7082,137.3689,69801.0
2020-06-24 12:00:00,168.45,168.92,167.99,168.05,62733.0,137.4015,137.7849,137.0263,137.0752,62733.0
2020-06-24 12:30:00,168.03,168.33,167.44,167.91,55529.0,137.0589,137.3036,136.5777,136.961,55529.0
2020-06-24 13:00:00,168.01,168.21,167.05,167.11,56833.0,137.0426,137.2058,136.2596,136.3085,56833.0
2020-06-24 13:30:00,167.08,167.17,166.25,166.45,81443.0,136.284,136.3574,135.607,135.7702,81443.0
2020-06-24 14:00:00,166.48,167.62,165.93,167.58,175041.0,135.7946,136.7245,135.346,136.6919,175041.0
2020-06-24 14:30:00,167.53,167.97,167.25,167.95,83634.0,136.6511,137.01,136.4227,136.9937,83634.0
2020-06-24 15:00:00,168.0,168.69,167.67,168.17,77523.0,137.0345,137.5973,136.7653,137.1731,77523.0
2020-06-24 15:30:00,168.16,168.64,167.37,167.37,210586.0,137.165,137.5565,136.5206,136.5206,210586.0
2020-06-25 09:30:00,166.68,167.37,164.55,166.41,199154.0,135.9578,136.5206,134.2204,135.7375,199154.0
2020-06-25 10:00:00,166.45,168.21,166.31,167.6,125686.0,135.7702,137.2058,135.656,136.7082,125686.0
2020-06-25 10:30:00,167.62,167.63,165.97,166.2,61240.0,136.7245,136.7327,135.3786,135.5662,61240.0
2020-06-25 11:00:00,166.18,167.2,165.77,166.99,179672.0,135.5499,136.3819,135.2155,136.2106,179672.0
2020-06-25 11:30:00,166.98,167.22,166.71,166.85,259630.0,136.2025,136.3982,135.9822,136.0964,259630.0
2020-06-25 12:00:00,166.85,168.32,166.81,167.89,269341.0,136.0964,137.2955,136.0638,136.9447,269341.0
2020-06-25 12:30:00,167.98,168.6,167.76,168.22,97646.0,137.0181,137.5239,136.8387,137.2139,97646.0
2020-06-25 13:00:00,168.21,168.4,167.92,168.0,99715.0,137.2058,137.3607,136.9692,137.0345,99715.0
2020-06-25 13:30:00,167.99,168.4,167.91,167.97,60981.0,137.0263,137.3607,136.961,137.01,60981.0
2020-06-25 14:00:00,167.96,168.33,167.9,168.33,75747.0,137.0018,137.3036,136.9529,137.3036,75747.0
2020-06-25 14:30:00,168.34,168.58,167.94,168.12,114933.0,137.3118,137.5076,136.9855,137.1323,114933.0
2020-06-25 15:00:00,167.99,168.69,167.99,168.4,270477.0,137.0263,137.5973,137.0263,137.3607,270477.0
2020-06-25 15:30:00,168.4,168.88,168.21,168.69,384501.0,137.3607,137.7523,137.2058,137.5973,384501.0
2020-06-26 09:30:00,167.93,168.22,166.48,166.55,95210.0,136.9774,137.2139,135.7946,135.8517,95210.0
2020-06-26 10:00:00,166.55,166.76,165.9,166.5,133738.0,135.8517,136.023,135.3215,135.8109,133738.0
2020-06-26 10:30:00,166.46,166.64,165.31,165.75,60575.0,135.7783,135.9251,134.8403,135.1992,60575.0
2020-06-26 11:00:00,165.88,166.59,165.25,165.44,71857.0,135.3052,135.8844,134.7913,134.9463,71857.0
2020-06-26 11:30:00,165.36,165.84,164.96,165.52,68831.0,134.8811,135.2726,134.5548,135.0116,68831.0
2020-06-26 12:00:00,165.51,165.56,163.89,164.53,99648.0,135.0034,135.0442,133.682,134.204,99648.0
2020-06-26 12:30:00,164.53,164.57,163.72,164.19,125237.0,134.204,134.2367,133.5433,133.9267,125237.0
2020-06-26 13:00:00,164.17,164.65,164.01,164.48,62961.0,133.9104,134.3019,133.7799,134.1633,62961.0
2020-06-26 13:30:00,164.43,165.16,164.3,164.9,109100.0,134.1225,134.7179,134.0164,134.5058,109100.0
2020-06-26 14:00:00,164.91,164.91,164.28,164.48,59455.0,134.514,134.514,134.0001,134.1633,59455.0
2020-06-26 14:30:00,164.51,164.73,163.5,163.55,68393.0,134.1877,134.3672,133.3639,133.4047,68393.0
2020-06-26 15:00:00,163.57,163.82,162.84,162.94,92423.0,133.421,133.6249,132.8255,132.9071,92423.0
2020-06-26 15:30:00,162.93,163.68,161.24,162.39,477396.0,132.899,133.5107,131.5205,132.4585,477396.0
2020-06-29 09:30:00,163.96,164.11,161.11,162.45,200044.0,133.7391,133.8615,131.4144,132.5074,200044.0
2020-06-29 10:00:00,162.42,163.0,162.42,162.5,106450.0,132.483,132.9561,132.483,132.5482,106450.0
2020-06-29 10:30:00,162.53,163.61,162.53,162.99,116144.0,132.5727,133.4536,132.5727,132.9479,116144.0
2020-06-29 11:00:00,162.97,163.16,162.59,163.1,129907.0,132.9316,133.0866,132.6216,133.0376,129907.0
2020-06-29 11:30:00,163.09,163.1,162.65,162.75,80996.0,133.0295,133.0376,132.6706,132.7521,80996.0
2020-06-29 12:00:00,162.78,162.93,162.42,162.75,72218.0,132.7766,132.899,132.483,132.7521,72218.0
2020-06-29 12:30:00,162.8,162.85,162.42,162.69,40117.0,132.7929,132.8337,132.483,132.7032,40117.0
2020-06-29 13:00:00,162.71,162.83,162.39,162.44,63652.0,132.7195,132.8174,132.4585,132.4993,63652.0
2020-06-29 13:30:00,162.45,162.77,161.95,162.05,121998.0,132.5074,132.7684,132.0996,132.1812,121998.0
2020-06-29 14:00:00,162.08,162.35,161.8,161.93,116543.0,132.2056,132.4259,131.9772,132.0833,116543.0
2020-06-29 14:30:00,161.99,162.19,161.88,161.98,85202.0,132.1322,132.2954,132.0425,132.1241,85202.0
2020-06-29 15:00:00,161.99,162.15,161.67,161.93,136595.0,132.1322,132.2627,131.8712,132.0833,136595.0
2020-06-29 15:30:00,161.93,162.38,161.57,162.0,378273.0,132.0833,132.4503,131.7896,132.1404,378273.0
2020-06-30 09:30:00,163.45,163.49,161.98,162.73,238109.0,133.3231,133.3557,132.1241,132.7358,238109.0
2020-06-30 10:00:00,162.75,163.12,162.54,162.68,153056.0,132.7521,133.0539,132.5808,132.695,153056.0
2020-06-30 10:30:00,162.68,163.07,162.31,163.02,95153.0,132.695,133.0132,132.3932,132.9724,95153.0
2020-06-30 11:00:00,163.02,163.11,162.59,163.01,117234.0,132.9724,133.0458,132.6216,132.9642,117234.0
2020-06-30 11:30:00,163.03,163.14,162.74,162.79,108603.0,132.9805,133.0702,132.744,132.7848,108603.0
2020-06-30 12:00:00,162.77,162.85,162.44,162.44,56139.0,132.7684,132.8337,132.4993,132.4993,56139.0
2020-06-30 12:30:00,162.43,162.51,161.89,161.93,45207.0,132.4911,132.5564,132.0506,132.0833,45207.0
2020-06-30 13:00:00,161.97,162.06,161.68,161.93,36371.0,132.1159,132.1893,131.8794,132.0833,36371.0
2020-06-30 13:30:00,161.92,161.97,161.52,161.74,51068.0,132.0751,132.1159,131.7488,131.9283,51068.0
2020-06-30 14:00:00,161.72,161.75,161.42,161.51,91392.0,131.912,131.9365,131.6673,131.7407,91392.0
2020-06-30 14:30:00,161.52,161.79,161.38,161.71,89108.0,131.7488,131.9691,131.6347,131.9038,89108.0
2020-06-30 15:00:00,161.68,161.81,161.35,161.57,74956.0,131.8794,131.9854,131.6102,131.7896,74956.0
2020-06-30 15:30:00,161.56,163.21,161.45,162.44,483352.0,131.7815,133.1273,131.6917,132.4993,483352.0
2020-07-01 09:30:00,161.75,166.78,161.56,166.1,280996.0,131.9365,136.0393,131.7815,135.4847,280996.0
2020-07-01 10:00:00,166.18,167.15,166.02,167.0,177907.0,135.5499,136.3411,135.4194,136.2188,177907.0
2020-07-01 10:30:00,167.02,168.64,167.01,168.23,242156.0,136.2351,137.5565,136.2269,137.2221,242156.0
2020-07-01 11:00:00,168.27,168.28,166.76,166.76,115734.0,137.2547,137.2629,136.023,136.023,115734.0
2020-07-01 11:30:00,166.83,167.98,166.81,167.49,97149.0,136.0801,137.0181,136.0638,136.6185,97149.0
2020-07-01 12:00:00,167.49,168.65,167.3,168.56,112639.0,136.6185,137.5647,136.4635,137.4912,112639.0
2020-07-01 12:30:00,168.56,169.04,168.29,169.0,123356.0,137.4912,137.8828,137.271,137.8501,123356.0
2020-07-01 13:00:00,169.01,169.42,168.68,169.4,80380.0,137.8583,138.1927,137.5891,138.1764,80380.0
2020-07-01 13:30:00,169.38,169.42,168.81,168.93,112921.0,138.1601,138.1927,137.6952,137.793,112921.0
2020-07-01 14:00:00,168.95,169.28,168.72,169.22,123405.0,137.8094,138.0785,137.6218,138.0296,123405.0
2020-07-01 14:30:00,169.24,169.42,168.83,169.24,114748.0,138.0459,138.1927,137.7115,138.0459,114748.0
2020-07-01 15:00:00,169.21,170.12,169.21,169.69,141575.0,138.0214,138.7637,138.0214,138.413,141575.0
2020-07-01 15:30:00,169.71,169.78,168.8,168.9,213859.0,138.4293,138.4864,137.687,137.7686,213859.0
2020-07-02 09:30:00,170.71,171.34,167.66,168.33,128309.0,139.245,139.7588,136.7571,137.3036,128309.0
2020-07-02 10:00:00,168.36,168.53,166.56,166.6,87168.0,137.3281,137.4668,135.8599,135.8925,87168.0
2020-07-02 10:30:00,166.55,166.64,165.71,166.25,190687.0,135.8517,135.9251,135.1666,135.607,190687.0
2020-07-02 11:00:00,166.18,166.69,165.57,166.4,58151.0,135.5499,135.9659,135.0524,135.7294,58151.0
2020-07-02 11:30:00,166.39,167.08,166.39,166.81,35616.0,135.7212,136.284,135.7212,136.0638,35616.0
2020-07-02 12:00:00,166.69,166.69,166.1,166.54,28293.0,135.9659,135.9659,135.4847,135.8436,28293.0
2020-07-02 12:30:00,166.57,166.77,166.34,166.48,31213.0,135.868,136.0312,135.6804,135.7946,31213.0
2020-07-02 13:00:00,166.49,166.5,165.97,166.11,33173.0,135.8028,135.8109,135.3786,135.4928,33173.0
2020-07-02 13:30:00,166.05,167.0,165.93,166.67,24862.0,135.4439,136.2188,135.346,135.9496,24862.0
2020-07-02 14:00:00,166.66,166.85,166.55,166.65,27384.0,135.9414,136.0964,135.8517,135.9333,27384.0
2020-07-02 14:30:00,166.69,167.0,166.64,166.69,41267.0,135.9659,136.2188,135.9251,135.9659,41267.0
2020-07-02 15:00:00,166.66,166.68,165.2,165.25,86019.0,135.9414,135.9578,134.7506,134.7913,86019.0
2020-07-02 15:30:00,165.26,165.29,164.88,165.28,207231.0,134.7995,134.824,134.4895,134.8158,207231.0
2020-07-06 09:30:00,166.33,167.8,166.33,166.59,134314.0,135.6723,136.8713,135.6723,135.8844,134314.0
2020-07-06 10:00:00,166.66,167.26,165.92,165.92,98302.0,135.9414,136.4309,135.3378,135.3378,98302.0
2020-07-06 10:30:00,165.91,166.83,165.86,166.39,41028.0,135.3297,136.0801,135.2889,135.7212,41028.0
2020-07-06 11:00:00,166.41,166.92,165.68,166.3,87081.0,135.7375,136.1535,135.1421,135.6478,87081.0
2020-07-06 11:30:00,166.31,166.32,164.39,164.96,154840.0,135.656,135.6641,134.0899,134.5548,154840.0
2020-07-06 12:00:00,164.94,165.35,164.85,165.16,59067.0,134.5385,134.8729,134.4651,134.7179,59067.0
2020-07-06 12:30:00,165.17,166.54,165.17,166.54,128800.0,134.7261,135.8436,134.7261,135.8436,128800.0
2020-07-06 13:00:00,166.55,167.06,166.5,166.74,57402.0,135.8517,136.2677,135.8109,136.0067,57402.0
2020-07-06 13:30:00,166.77,166.99,166.43,166.65,33668.0,136.0312,136.2106,135.7538,135.9333,33668.0
2020-07-06 14:00:00,166.64,166.64,165.49,165.75,127208.0,135.9251,135.9251,134.9871,135.1992,127208.0
2020-07-06 14:30:00,165.74,166.55,165.55,165.6,65878.0,135.191,135.8517,135.036,135.0768,65878.0
2020-07-06 15:00:00,165.55,165.79,165.43,165.77,90222.0,135.036,135.2318,134.9382,135.2155,90222.0
2020-07-06 15:30:00,165.76,166.15,165.31,165.8,276948.0,135.2073,135.5255,134.8403,135.24,276948.0
2020-07-07 09:30:00,164.09,165.87,163.89,165.75,158290.0,133.8451,135.2971,133.682,135.1992,158290.0
2020-07-07 10:00:00,165.7,166.75,165.28,165.6,84059.0,135.1584,136.0149,134.8158,135.0768,84059.0
2020-07-07 10:30:00,165.59,165.59,164.06,164.25,131852.0,135.0687,135.0687,133.8207,133.9757,131852.0
2020-07-07 11:00:00,164.25,166.0,164.05,165.84,88720.0,133.9757,135.4031,133.8125,135.2726,88720.0
2020-07-07 11:30:00,165.93,166.25,165.6,165.88,29703.0,135.346,135.607,135.0768,135.3052,29703.0
2020-07-07 12:00:00,165.92,165.94,165.16,165.44,32504.0,135.3378,135.3542,134.7179,134.9463,32504.0
2020-07-07 12:30:00,165.38,165.44,164.81,165.13,25143.0,134.8974,134.9463,134.4324,134.6935,25143.0
2020-07-07 13:00:00,165.13,165.22,164.49,164.68,32441.0,134.6935,134.7669,134.1714,134.3264,32441.0
2020-07-07 13:30:00,164.66,164.69,164.46,164.64,26961.0,134.3101,134.3346,134.1469,134.2938,26961.0
2020-07-07 14:00:00,164.65,165.54,164.61,165.3,42306.0,134.3019,135.0279,134.2693,134.8321,42306.0
2020-07-07 14:30:00,165.28,165.63,165.03,165.53,41738.0,134.8158,135.1013,134.6119,135.0197,41738.0
2020-07-07 15:00:00,165.52,165.78,165.17,165.56,88375.0,135.0116,135.2236,134.7261,135.0442,88375.0
2020-07-07 15:30:00,165.6,165.75,164.98,165.61,224393.0,135.0768,135.1992,134.5711,135.085,224393.0
2020-07-08 09:30:00,164.79,169.17,164.79,169.06,154326.0,134.4161,137.9888,134.4161,137.8991,154326.0
2020-07-08 10:00:00,169.01,169.02,167.54,167.61,109385.0,137.8583,137.8665,136.6592,136.7163,109385.0
2020-07-08 10:30:00,167.75,167.91,166.88,167.43,55935.0,136.8305,136.961,136.1209,136.5695,55935.0
2020-07-08 11:00:00,167.38,167.53,166.69,167.02,41248.0,136.5287,136.6511,135.9659,136.2351,41248.0
2020-07-08 11:30:00,167.12,167.97,166.91,167.69,36272.0,136.3167,137.01,136.1454,136.7816,36272.0
2020-07-08 12:00:00,167.7,167.72,167.13,167.26,32972.0,136.7898,136.8061,136.3248,136.4309,32972.0
2020-07-08 12:30:00,167.18,167.69,166.97,167.6,42292.0,136.3656,136.7816,136.1943,136.7082,42292.0
2020-07-08 13:00:00,167.62,167.78,166.87,166.94,37989.0,136.7245,136.855,136.1127,136.1698,37989.0
2020-07-08 13:30:00,166.96,167.81,166.93,167.58,33912.0,136.1862,136.8795,136.1617,136.6919,33912.0
2020-07-08 14:00:00,167.73,167.85,167.24,167.26,62780.0,136.8142,136.9121,136.4145,136.4309,62780.0
2020-07-08 14:30:00,167.29,167.34,166.84,167.3,32393.0,136.4553,136.4961,136.0883,136.4635,32393.0
2020-07-08 15:00:00,167.3,167.89,167.2,167.8,46229.0,136.4635,136.9447,136.3819,136.8713,46229.0
2020-07-08 15:30:00,167.8,168.21,167.48,168.08,134464.0,136.8713,137.2058,136.6103,137.0997,134464.0
2020-07-09 09:30:00,167.11,167.96,166.47,167.42,75305.0,136.3085,137.0018,135.7865,136.5614,75305.0
2020-07-09 10:00:00,167.51,167.8,165.61,165.61,39586.0,136.6348,136.8713,135.085,135.085,39586.0
2020-07-09 10:30:00,165.63,165.98,164.29,164.52,62646.0,135.1013,135.3868,134.0083,134.1959,62646.0
2020-07-09 11:00:00,164.51,165.04,164.23,164.44,104781.0,134.1877,134.62,133.9593,134.1306,104781.0
2020-07-09 11:30:00,164.51,165.18,164.25,164.95,39287.0,134.1877,134.7342,133.9757,134.5466,39287.0
2020-07-09 12:00:00,164.95,165.74,164.87,165.52,30898.0,134.5466,135.191,134.4814,135.0116,30898.0
2020-07-09 12:30:00,165.47,165.64,164.77,164.94,27613.0,134.9708,135.1095,134.3998,134.5385,27613.0
2020-07-09 13:00:00,164.88,165.47,164.86,165.31,34565.0,134.4895,134.9708,134.4732,134.8403,34565.0
2020-07-09 13:30:00,165.32,165.5,165.0,165.16,38860.0,134.8484,134.9953,134.5874,134.7179,38860.0
2020-07-09 14:00:00,165.18,165.32,164.71,165.32,25747.0,134.7342,134.8484,134.3509,134.8484,25747.0
2020-07-09 14:30:00,165.33,165.46,165.08,165.19,25626.0,134.8566,134.9626,134.6527,134.7424,25626.0
2020-07-09 15:00:00,165.23,165.36,164.66,164.77,45001.0,134.775,134.8811,134.3101,134.3998,45001.0
2020-07-09 15:30:00,164.83,165.72,164.49,165.55,133372.0,134.4488,135.1747,134.1714,135.036,133372.0
2020-07-10 09:30:00,166.41,166.89,164.77,164.78,87164.0,135.7375,136.1291,134.3998,134.408,87164.0
2020-07-10 10:00:00,164.68,165.38,164.21,165.16,87666.0,134.3264,134.8974,133.943,134.7179,87666.0
2020-07-10 10:30:00,165.16,165.9,165.02,165.2,59057.0,134.7179,135.3215,134.6037,134.7506,59057.0
2020-07-10 11:00:00,165.19,165.31,164.45,164.56,98747.0,134.7424,134.8403,134.1388,134.2285,98747.0
2020-07-10 11:30:00,164.54,164.86,164.32,164.62,66704.0,134.2122,134.4732,134.0328,134.2775,66704.0
2020-07-10 12:00:00,164.65,164.97,164.14,164.14,100602.0,134.3019,134.5629,133.8859,133.8859,100602.0
2020-07-10 12:30:00,164.16,164.69,164.13,164.66,63974.0,133.9022,134.3346,133.8778,134.3101,63974.0
2020-07-10 13:00:00,164.64,164.79,164.22,164.46,57034.0,134.2938,134.4161,133.9512,134.1469,57034.0
2020-07-10 13:30:00,164.49,164.83,164.36,164.7,94360.0,134.1714,134.4488,134.0654,134.3427,94360.0
2020-07-10 14:00:00,164.7,164.87,164.52,164.71,105333.0,134.3427,134.4814,134.1959,134.3509,105333.0
2020-07-10 14:30:00,164.74,165.21,164.52,164.6,120304.0,134.3753,134.7587,134.1959,134.2611,120304.0
2020-07-10 15:00:00,164.62,164.96,164.44,164.49,130314.0,134.2775,134.5548,134.1306,134.1714,130314.0
2020-07-10 15:30:00,164.53,164.71,164.03,164.64,248181.0,134.204,134.3509,133.7962,134.2938,248181.0
2020-07-13 09:30:00,165.77,167.0,164.89,166.34,108291.0,135.2155,136.2188,134.4977,135.6804,108291.0
2020-07-13 10:00:00,166.38,167.7,166.15,167.49,85595.0,135.7131,136.7898,135.5255,136.6185,85595.0
2020-07-13 10:30:00,167.53,167.73,166.54,166.89,64639.0,136.6511,136.8142,135.8436,136.1291,64639.0
2020-07-13 11:00:00,166.9,168.17,166.73,168.06,57717.0,136.1372,137.1731,135.9985,137.0834,57717.0
2020-07-13 11:30:00,168.12,168.76,168.11,168.45,52019.0,137.1323,137.6544,137.1242,137.4015,52019.0
2020-07-13 12:00:00,168.48,168.82,168.32,168.73,63705.0,137.426,137.7033,137.2955,137.6299,63705.0
2020-07-13 12:30:00,168.7,168.73,168.08,168.43,28763.0,137.6054,137.6299,137.0997,137.3852,28763.0
2020-07-13 13:00:00,168.43,168.8,168.27,168.47,37626.0,137.3852,137.687,137.2547,137.4178,37626.0
2020-07-13 13:30:00,168.47,169.04,168.37,168.7,50518.0,137.4178,137.8828,137.3363,137.6054,50518.0
2020-07-13 14:00:00,168.69,168.77,167.66,168.1,54267.0,137.5973,137.6625,136.7571,137.116,54267.0
2020-07-13 14:30:00,168.11,168.25,167.89,167.96,36826.0,137.1242,137.2384,136.9447,137.0018,36826.0
2020-07-13 15:00:00,167.97,168.02,166.64,166.64,57027.0,137.01,137.0508,135.9251,135.9251,57027.0
2020-07-13 15:30:00,166.62,166.65,164.86,165.1,243032.0,135.9088,135.9333,134.4732,134.669,243032.0
2020-07-14 09:30:00,166.34,166.62,164.57,165.85,82280.0,135.6804,135.9088,134.2367,135.2807,82280.0
2020-07-14 10:00:00,165.78,166.0,164.72,165.57,39744.0,135.2236,135.4031,134.359,135.0524,39744.0
2020-07-14 10:30:00,165.55,166.5,165.54,165.71,35640.0,135.036,135.8109,135.0279,135.1666,35640.0
2020-07-14 11:00:00,165.68,166.37,165.48,166.17,47133.0,135.1421,135.7049,134.9789,135.5418,47133.0
2020-07-14 11:30:00,166.12,166.38,165.51,165.74,45394.0,135.501,135.7131,135.0034,135.191,45394.0
2020-07-14 12:00:00,165.7,165.82,165.06,165.09,22628.0,135.1584,135.2563,134.6364,134.6608,22628.0
2020-07-14 12:30:00,165.14,165.49,164.78,164.78,46142.0,134.7016,134.9871,134.408,134.408,46142.0
2020-07-14 13:00:00,164.8,164.8,164.4,164.71,28293.0,134.4243,134.4243,134.098,134.3509,28293.0
2020-07-14 13:30:00,164.67,165.06,164.08,164.37,42967.0,134.3182,134.6364,133.837,134.0735,42967.0
2020-07-14 14:00:00,164.4,165.3,164.14,164.74,100273.0,134.098,134.8321,133.8859,134.3753,100273.0
2020-07-14 14:30:00,164.78,164.88,164.33,164.59,61227.0,134.408,134.4895,134.0409,134.253,61227.0
2020-07-14 15:00:00,164.61,164.61,164.06,164.39,141298.0,134.2693,134.2693,133.8207,134.0899,141298.0
2020-07-14 15:30:00,164.4,165.7,164.3,165.52,274405.0,134.098,135.1584,134.0164,135.0116,274405.0
2020-07-15 09:30:00,168.31,168.44,166.29,168.02,100926.0,137.2873,137.3934,135.6396,137.0508,100926.0
2020-07-15 10:00:00,168.03,168.24,167.17,168.21,70178.0,137.0589,137.2302,136.3574,137.2058,70178.0
2020-07-15 10:30:00,168.16,168.94,168.14,168.36,58897.0,137.165,137.8012,137.1487,137.3281,58897.0
2020-07-15 11:00:00,168.42,169.06,168.18,169.01,57627.0,137.377,137.8991,137.1813,137.8583,57627.0
2020-07-15 11:30:00,169.07,169.12,168.25,168.72,129037.0,137.9072,137.948,137.2384,137.6218,129037.0
2020-07-15 12:00:00,168.71,168.99,168.36,168.91,44581.0,137.6136,137.842,137.3281,137.7767,44581.0
2020-07-15 12:30:00,168.95,168.95,168.26,168.83,62556.0,137.8094,137.8094,137.2465,137.7115,62556.0
2020-07-15 13:00:00,168.83,169.08,168.5,168.6,57998.0,137.7115,137.9154,137.4423,137.5239,57998.0
2020-07-15 13:30:00,168.59,168.95,168.59,168.75,36329.0,137.5157,137.8094,137.5157,137.6462,36329.0
2020-07-15 14:00:00,168.68,169.1,168.52,168.59,48480.0,137.5891,137.9317,137.4586,137.5157,48480.0
2020-07-15 14:30:00,168.59,168.72,168.07,168.07,34546.0,137.5157,137.6218,137.0916,137.0916,34546.0
2020-07-15 15:00:00,168.0,168.54,167.74,168.52,42371.0,137.0345,137.4749,136.8224,137.4586,42371.0
2020-07-15 15:30:00,168.48,169.16,168.27,168.85,218856.0,137.426,137.9807,137.2547,137.7278,218856.0
2020-07-16 09:30:00,167.77,168.64,167.43,168.24,62216.0,136.8469,137.5565,136.5695,137.2302,62216.0
2020-07-16 10:00:00,168.16,168.49,167.62,168.4,77417.0,137.165,137.4341,136.7245,137.3607,77417.0
2020-07-16 10:30:00,168.37,168.63,167.44,167.55,74107.0,137.3363,137.5483,136.5777,136.6674,74107.0
2020-07-16 11:00:00,167.59,168.17,167.4,167.4,40062.0,136.7,137.1731,136.5451,136.5451,40062.0
2020-07-16 11:30:00,167.4,167.4,165.83,165.87,55358.0,136.5451,136.5451,135.2644,135.2971,55358.0
2020-07-16 12:00:00,165.79,166.17,165.59,165.94,39695.0,135.2318,135.5418,135.0687,135.3542,39695.0
2020-07-16 12:30:00,165.91,166.09,165.69,165.72,34317.0,135.3297,135.4765,135.1502,135.1747,34317.0
2020-07-16 13:00:00,165.74,166.04,165.58,165.91,40040.0,135.191,135.4357,135.0605,135.3297,40040.0
2020-07-16 13:30:00,165.92,166.24,165.65,166.14,36654.0,135.3378,135.5989,135.1176,135.5173,36654.0
2020-07-16 14:00:00,166.12,166.73,166.12,166.73,35518.0,135.501,135.9985,135.501,135.9985,35518.0
2020-07-16 14:30:00,166.75,166.82,166.16,166.21,38589.0,136.0149,136.072,135.5336,135.5744,38589.0
2020-07-16 15:00:00,166.22,167.05,166.19,167.05,47826.0,135.5825,136.2596,135.5581,136.2596,47826.0
2020-07-16 15:30:00,167.03,167.6,166.81,167.15,131364.0,136.2432,136.7082,136.0638,136.3411,131364.0
2020-07-17 09:30:00,167.54,168.17,166.99,167.22,131351.0,136.6592,137.1731,136.2106,136.3982,131351.0
2020-07-17 10:00:00,167.19,167.47,166.17,166.31,57813.0,136.3738,136.6021,135.5418,135.656,57813.0
2020-07-17 10:30:00,166.42,167.02,166.22,166.5,111648.0,135.7457,136.2351,135.5825,135.8109,111648.0
2020-07-17 11:00:00,166.49,167.5,166.44,167.23,50347.0,135.8028,136.6266,135.762,136.4064,50347.0
2020-07-17 11:30:00,167.21,167.33,166.48,167.23,68195.0,136.3901,136.488,135.7946,136.4064,68195.0
2020-07-17 12:00:00,167.25,167.39,166.93,166.93,82191.0,136.4227,136.5369,136.1617,136.1617,82191.0
2020-07-17 12:30:00,166.97,167.01,166.31,166.65,62933.0,136.1943,136.2269,135.656,135.9333,62933.0
2020-07-17 13:00:00,166.65,167.06,166.57,167.0,61767.0,135.9333,136.2677,135.868,136.2188,61767.0
2020-07-17 13:30:00,166.99,166.99,166.43,166.62,47375.0,136.2106,136.2106,135.7538,135.9088,47375.0
2020-07-17 14:00:00,166.65,167.24,166.65,167.08,62455.0,135.9333,136.4145,135.9333,136.284,62455.0
2020-07-17 14:30:00,167.08,167.23,166.91,167.0,40973.0,136.284,136.4064,136.1454,136.2188,40973.0
2020-07-17 15:00:00,167.03,167.06,166.47,166.81,48993.0,136.2432,136.2677,135.7865,136.0638,48993.0
2020-07-17 15:30:00,166.78,166.99,166.46,166.63,136931.0,136.0393,136.2106,135.7783,135.917,136931.0
2020-07-20 09:30:00,165.06,167.13,165.06,166.21,68501.0,134.6364,136.3248,134.6364,135.5744,68501.0
2020-07-20 10:00:00,166.25,166.3,165.09,165.36,41456.0,135.607,135.6478,134.6608,134.8811,41456.0
2020-07-20 10:30:00,165.39,166.69,165.34,166.64,65406.0,134.9055,135.9659,134.8647,135.9251,65406.0
2020-07-20 11:00:00,166.65,167.0,166.48,166.69,43222.0,135.9333,136.2188,135.7946,135.9659,43222.0
2020-07-20 11:30:00,166.71,166.96,166.53,166.59,31589.0,135.9822,136.1862,135.8354,135.8844,31589.0
2020-07-20 12:00:00,166.57,166.73,166.34,166.52,22673.0,135.868,135.9985,135.6804,135.8273,22673.0
2020-07-20 12:30:00,166.59,166.86,166.46,166.75,20559.0,135.8844,136.1046,135.7783,136.0149,20559.0
2020-07-20 13:00:00,166.79,167.5,166.78,167.25,38461.0,136.0475,136.6266,136.0393,136.4227,38461.0
2020-07-20 13:30:00,167.26,167.94,167.05,167.91,24550.0,136.4309,136.9855,136.2596,136.961,24550.0
2020-07-20 14:00:00,167.89,168.17,167.78,167.99,57227.0,136.9447,137.1731,136.855,137.0263,57227.0
2020-07-20 14:30:00,168.02,168.36,167.96,168.02,43151.0,137.0508,137.3281,137.0018,137.0508,43151.0
2020-07-20 15:00:00,168.04,168.26,167.96,168.24,49763.0,137.0671,137.2465,137.0018,137.2302,49763.0
2020-07-20 15:30:00,168.24,168.45,167.77,167.78,83191.0,137.2302,137.4015,136.8469,136.855,83191.0
2020-07-21 09:30:00,169.08,170.41,168.16,169.17,106322.0,137.9154,139.0003,137.165,137.9888,106322.0
2020-07-21 10:00:00,169.21,169.32,168.49,168.59,98833.0,138.0214,138.1112,137.4341,137.5157,98833.0
2020-07-21 10:30:00,168.56,169.78,168.24,169.65,56509.0,137.4912,138.4864,137.2302,138.3803,56509.0
2020-07-21 11:00:00,169.69,170.28,169.4,170.28,70468.0,138.413,138.8942,138.1764,138.8942,70468.0
2020-07-21 11:30:00,170.2,170.54,170.06,170.22,77803.0,138.829,139.1063,138.7148,138.8453,77803.0
2020-07-21 12:00:00,170.18,170.34,169.33,169.55,34466.0,138.8126,138.9432,138.1193,138.2988,34466.0
2020-07-21 12:30:00,169.6,169.75,169.06,169.56,44382.0,138.3396,138.4619,137.8991,138.3069,44382.0
2020-07-21 13:00:00,169.61,169.68,169.41,169.65,37710.0,138.3477,138.4048,138.1846,138.3803,37710.0
2020-07-21 13:30:00,169.63,169.67,169.11,169.12,38426.0,138.364,138.3966,137.9399,137.948,38426.0
2020-07-21 14:00:00,169.11,169.26,168.82,169.06,21139.0,137.9399,138.0622,137.7033,137.8991,21139.0
2020-07-21 14:30:00,169.05,169.26,168.69,168.69,37067.0,137.8909,138.0622,137.5973,137.5973,37067.0
2020-07-21 15:00:00,168.72,168.72,168.32,168.47,47940.0,137.6218,137.6218,137.2955,137.4178,47940.0
2020-07-21 15:30:00,168.5,168.62,167.85,168.22,101833.0,137.4423,137.5402,136.9121,137.2139,101833.0
2020-07-22 09:30:00,167.47,168.31,167.03,168.3,55580.0,136.6021,137.2873,136.2432,137.2792,55580.0
2020-07-22 10:00:00,168.24,168.36,167.9,168.28,42107.0,137.2302,137.3281,136.9529,137.2629,42107.0
2020-07-22 10:30:00,168.28,168.62,168.1,168.62,59035.0,137.2629,137.5402,137.116,137.5402,59035.0
2020-07-22 11:00:00,168.58,168.75,168.35,168.55,51464.0,137.5076,137.6462,137.3199,137.4831,51464.0
2020-07-22 11:30:00,168.55,168.8,168.45,168.49,73014.0,137.4831,137.687,137.4015,137.4341,73014.0
2020-07-22 12:00:00,168.44,169.38,168.42,168.88,51785.0,137.3934,138.1601,137.377,137.7523,51785.0
2020-07-22 12:30:00,168.88,169.29,168.51,169.15,51177.0,137.7523,138.0867,137.4505,137.9725,51177.0
2020-07-22 13:00:00,169.16,169.33,169.04,169.2,28198.0,137.9807,138.1193,137.8828,138.0133,28198.0
2020-07-22 13:30:00,169.22,169.23,168.6,168.67,25892.0,138.0296,138.0377,137.5239,137.581,25892.0
2020-07-22 14:00:00,168.71,169.53,168.71,169.45,42667.0,137.6136,138.2825,137.6136,138.2172,42667.0
2020-07-22 14:30:00,169.46,169.9,169.18,169.9,32362.0,138.2254,138.5843,137.997,138.5843,32362.0
2020-07-22 15:00:00,169.92,170.26,169.56,170.14,46329.0,138.6006,138.8779,138.3069,138.78,46329.0
2020-07-22 15:30:00,170.14,170.44,169.9,170.37,107179.0,138.78,139.0247,138.5843,138.9676,107179.0
2020-07-23 09:30:00,170.93,171.68,170.56,170.77,122308.0,139.4244,140.0362,139.1226,139.2939,122308.0
2020-07-23 10:00:00,170.76,171.07,170.31,170.47,55832.0,139.2857,139.5386,138.9187,139.0492,55832.0
2020-07-23 10:30:00,170.48,171.5,170.48,171.05,51186.0,139.0574,139.8893,139.0574,139.5223,51186.0
2020-07-23 11:00:00,171.05,171.14,170.69,171.07,80171.0,139.5223,139.5957,139.2286,139.5386,80171.0
2020-07-23 11:30:00,171.08,171.5,170.77,170.95,50778.0,139.5468,139.8893,139.2939,139.4407,50778.0
2020-07-23 12:00:00,170.92,171.05,170.45,170.98,29119.0,139.4163,139.5223,139.0329,139.4652,29119.0
2020-07-23 12:30:00,171.0,171.06,170.71,170.75,38578.0,139.4815,139.5304,139.245,139.2776,38578.0
2020-07-23 13:00:00,170.75,170.91,170.13,170.25,55080.0,139.2776,139.4081,138.7719,138.8697,55080.0
2020-07-23 13:30:00,170.27,170.27,169.62,169.68,47697.0,138.8861,138.8861,138.3559,138.4048,47697.0
2020-07-23 14:00:00,169.68,169.69,168.47,169.0,45731.0,138.4048,138.413,137.4178,137.8501,45731.0
2020-07-23 14:30:00,168.97,169.37,168.8,169.09,96841.0,137.8257,138.1519,137.687,137.9236,96841.0
2020-07-23 15:00:00,169.22,169.38,168.89,169.21,50295.0,138.0296,138.1601,137.7604,138.0214,50295.0
2020-07-23 15:30:00,169.17,169.39,168.53,168.94,218909.0,137.9888,138.1683,137.4668,137.8012,218909.0
2020-07-24 09:30:00,169.0,169.85,168.26,168.96,113428.0,137.8501,138.5435,137.2465,137.8175,113428.0
2020-07-24 10:00:00,168.91,169.25,168.66,168.74,84034.0,137.7767,138.0541,137.5728,137.6381,84034.0
2020-07-24 10:30:00,168.71,168.93,168.34,168.75,53900.0,137.6136,137.793,137.3118,137.6462,53900.0
2020-07-24 11:00:00,168.77,169.0,168.16,168.24,46438.0,137.6625,137.8501,137.165,137.2302,46438.0
2020-07-24 11:30:00,168.25,168.39,167.94,168.05,37076.0,137.2384,137.3526,136.9855,137.0752,37076.0
2020-07-24 12:00:00,168.06,168.38,167.91,168.2,28168.0,137.0834,137.3444,136.961,137.1976,28168.0
2020-07-24 12:30:00,168.27,168.42,167.82,168.03,26679.0,137.2547,137.377,136.8876,137.0589,26679.0
2020-07-24 13:00:00,167.99,168.37,167.94,168.24,19171.0,137.0263,137.3363,136.9855,137.2302,19171.0
2020-07-24 13:30:00,168.24,168.28,167.87,168.21,30350.0,137.2302,137.2629,136.9284,137.2058,30350.0
2020-07-24 14:00:00,168.23,168.51,168.15,168.48,31058.0,137.2221,137.4505,137.1568,137.426,31058.0
2020-07-24 14:30:00,168.46,168.62,168.26,168.49,37884.0,137.4097,137.5402,137.2465,137.4341,37884.0
2020-07-24 15:00:00,168.47,168.79,168.2,168.28,112360.0,137.4178,137.6788,137.1976,137.2629,112360.0
2020-07-24 15:30:00,168.32,168.76,168.12,168.72,149463.0,137.2955,137.6544,137.1323,137.6218,149463.0
2020-07-27 09:30:00,167.79,168.78,167.59,168.5,172768.0,136.8632,137.6707,136.7,137.4423,172768.0
2020-07-27 10:00:00,168.43,169.13,168.13,169.05,153101.0,137.3852,137.9562,137.1405,137.8909,153101.0
2020-07-27 10:30:00,168.96,169.25,168.54,168.57,37521.0,137.8175,138.0541,137.4749,137.4994,37521.0
2020-07-27 11:00:00,168.57,168.99,168.56,168.81,36990.0,137.4994,137.842,137.4912,137.6952,36990.0
2020-07-27 11:30:00,168.74,168.83,168.4,168.55,88599.0,137.6381,137.7115,137.3607,137.4831,88599.0
2020-07-27 12:00:00,168.55,168.67,168.21,168.44,40653.0,137.4831,137.581,137.2058,137.3934,40653.0
2020-07-27 12:30:00,168.44,168.48,168.24,168.36,22950.0,137.3934,137.426,137.2302,137.3281,22950.0
2020-07-27 13:00:00,168.36,168.42,168.2,168.25,27351.0,137.3281,137.377,137.1976,137.2384,27351.0
2020-07-27 13:30:00,168.25,168.36,168.19,168.3,32785.0,137.2384,137.3281,137.1894,137.2792,32785.0
2020-07-27 14:00:00,168.3,168.33,167.92,168.0,63324.0,137.2792,137.3036,136.9692,137.0345,63324.0
2020-07-27 14:30:00,168.0,168.27,167.88,167.95,77165.0,137.0345,137.2547,136.9366,136.9937,77165.0
2020-07-27 15:00:00,167.95,168.01,166.66,167.1,106037.0,136.9937,137.0426,135.9414,136.3003,106037.0
2020-07-27 15:30:00,167.13,167.53,167.02,167.53,171921.0,136.3248,136.6511,136.2351,136.6511,171921.0
2020-07-28 09:30:00,167.99,168.36,164.93,165.26,315806.0,137.0263,137.3281,134.5303,134.7995,315806.0
2020-07-28 10:00:00,165.31,165.85,164.78,165.85,97299.0,134.8403,135.2807,134.408,135.2807,97299.0
2020-07-28 10:30:00,165.84,166.24,165.74,165.96,166888.0,135.2726,135.5989,135.191,135.3705,166888.0
2020-07-28 11:00:00,165.92,166.11,165.46,165.76,56401.0,135.3378,135.4928,134.9626,135.2073,56401.0
2020-07-28 11:30:00,165.81,166.15,165.59,165.84,94762.0,135.2481,135.5255,135.0687,135.2726,94762.0
2020-07-28 12:00:00,165.82,166.01,165.5,165.52,38277.0,135.2563,135.4113,134.9953,135.0116,38277.0
2020-07-28 12:30:00,165.52,166.0,165.15,165.91,96162.0,135.0116,135.4031,134.7098,135.3297,96162.0
2020-07-28 13:00:00,165.88,166.52,165.85,166.5,33903.0,135.3052,135.8273,135.2807,135.8109,33903.0
2020-07-28 13:30:00,166.5,166.69,166.26,166.31,78804.0,135.8109,135.9659,135.6152,135.656,78804.0
2020-07-28 14:00:00,166.3,166.6,166.27,166.37,51010.0,135.6478,135.8925,135.6233,135.7049,51010.0
2020-07-28 14:30:00,166.38,166.68,166.26,166.31,49553.0,135.7131,135.9578,135.6152,135.656,49553.0
2020-07-28 15:00:00,166.29,166.46,165.92,166.01,77406.0,135.6396,135.7783,135.3378,135.4113,77406.0
2020-07-28 15:30:00,166.02,166.36,165.71,166.17,183489.0,135.4194,135.6967,135.1666,135.5418,183489.0
2020-07-29 09:30:00,165.43,166.9,163.81,165.55,328265.0,134.9382,136.1372,133.6168,135.036,328265.0
2020-07-29 10:00:00,165.5,165.94,165.2,165.49,89270.0,134.9953,135.3542,134.7506,134.9871,89270.0
2020-07-29 10:30:00,165.5,166.55,164.79,166.46,121165.0,134.9953,135.8517,134.4161,135.7783,121165.0
2020-07-29 11:00:00,166.51,167.78,165.8,165.87,152837.0,135.8191,136.855,135.24,135.2971,152837.0
2020-07-29 11:30:00,165.88,166.42,165.61,166.1,52379.0,135.3052,135.7457,135.085,135.4847,52379.0
2020-07-29 12:00:00,166.12,166.56,166.0,166.39,51773.0,135.501,135.8599,135.4031,135.7212,51773.0
2020-07-29 12:30:00,166.33,166.39,165.34,165.58,67291.0,135.6723,135.7212,134.8647,135.0605,67291.0
2020-07-29 13:00:00,165.6,165.61,165.02,165.37,44928.0,135.0768,135.085,134.6037,134.8892,44928.0
2020-07-29 13:30:00,165.38,165.69,165.17,165.61,29067.0,134.8974,135.1502,134.7261,135.085,29067.0
2020-07-29 14:00:00,165.59,165.76,165.11,165.27,54305.0,135.0687,135.2073,134.6771,134.8077,54305.0
2020-07-29 14:30:00,165.3,165.58,165.19,165.3,104321.0,134.8321,135.0605,134.7424,134.8321,104321.0
2020-07-29 15:00:00,165.3,165.38,164.58,164.88,130468.0,134.8321,134.8974,134.2448,134.4895,130468.0
2020-07-29 15:30:00,164.88,165.28,164.43,164.85,297468.0,134.4895,134.8158,134.1225,134.4651,297468.0
2020-07-30 09:30:00,162.9,164.13,161.71,162.74,161092.0,132.8745,133.8778,131.9038,132.744,161092.0
2020-07-30 10:00:00,162.7,164.33,162.48,163.62,255285.0,132.7113,134.0409,132.5319,133.4618,255285.0
2020-07-30 10:30:00,163.58,163.71,162.73,163.25,95287.0,133.4291,133.5352,132.7358,133.16,95287.0
2020-07-30 11:00:00,163.2,163.79,162.74,162.87,266546.0,133.1192,133.6004,132.744,132.85,266546.0
2020-07-30 11:30:00,162.87,163.25,162.14,162.42,75210.0,132.85,133.16,132.2546,132.483,75210.0
2020-07-30 12:00:00,162.48,162.52,161.69,162.07,121469.0,132.5319,132.5645,131.8875,132.1975,121469.0
2020-07-30 12:30:00,162.09,162.74,161.98,162.62,64618.0,132.2138,132.744,132.1241,132.6461,64618.0
2020-07-30 13:00:00,162.65,163.54,162.48,163.47,289120.0,132.6706,133.3965,132.5319,133.3394,289120.0
2020-07-30 13:30:00,163.45,163.45,162.19,162.22,115232.0,133.3231,133.3231,132.2954,132.3198,115232.0
2020-07-30 14:00:00,162.21,162.79,162.15,162.5,55285.0,132.3117,132.7848,132.2627,132.5482,55285.0
2020-07-30 14:30:00,162.54,162.63,162.31,162.44,42834.0,132.5808,132.6543,132.3932,132.4993,42834.0
2020-07-30 15:00:00,162.45,162.85,162.27,162.84,213399.0,132.5074,132.8337,132.3606,132.8255,213399.0
2020-07-30 15:30:00,162.8,163.21,162.64,163.2,276529.0,132.7929,133.1273,132.6624,133.1192,276529.0
2020-07-31 09:30:00,164.0,165.6,163.23,165.21,123901.0,133.7717,135.0768,133.1437,134.7587,123901.0
2020-07-31 10:00:00,165.26,166.28,165.07,165.95,109640.0,134.7995,135.6315,134.6445,135.3623,109640.0
2020-07-31 10:30:00,165.87,165.94,165.01,165.24,45212.0,135.2971,135.3542,134.5956,134.7832,45212.0
2020-07-31 11:00:00,165.15,166.31,164.9,166.11,46956.0,134.7098,135.656,134.5058,135.4928,46956.0
2020-07-31 11:30:00,166.07,166.23,164.94,165.02,67947.0,135.4602,135.5907,134.5385,134.6037,67947.0
2020-07-31 12:00:00,165.03,165.1,164.67,165.05,48882.0,134.6119,134.669,134.3182,134.6282,48882.0
2020-07-31 12:30:00,165.05,165.05,164.08,164.15,67031.0,134.6282,134.6282,133.837,133.8941,67031.0
2020-07-31 13:00:00,164.13,164.21,163.64,164.08,46967.0,133.8778,133.943,133.4781,133.837,46967.0
2020-07-31 13:30:00,164.06,164.57,163.86,164.39,42717.0,133.8207,134.2367,133.6575,134.0899,42717.0
2020-07-31 14:00:00,164.39,164.63,164.38,164.47,56204.0,134.0899,134.2856,134.0817,134.1551,56204.0
2020-07-31 14:30:00,164.49,165.06,164.49,164.81,51970.0,134.1714,134.6364,134.1714,134.4324,51970.0
2020-07-31 15:00:00,164.81,165.12,164.64,164.94,60914.0,134.4324,134.6853,134.2938,134.5385,60914.0
2020-07-31 15:30:00,164.91,166.23,164.84,166.18,288122.0,134.514,135.5907,134.4569,135.5499,288122.0
2020-08-03 09:30:00,166.08,166.59,165.31,165.9,173231.0,135.4684,135.8844,134.8403,135.3215,173231.0
2020-08-03 10:00:00,165.79,166.43,165.1,165.4,330740.0,135.2318,135.7538,134.669,134.9137,330740.0
2020-08-03 10:30:00,165.42,165.64,164.81,165.07,77587.0,134.93,135.1095,134.4324,134.6445,77587.0
2020-08-03 11:00:00,165.13,165.22,164.78,164.86,46674.0,134.6935,134.7669,134.408,134.4732,46674.0
2020-08-03 11:30:00,164.88,165.33,164.74,164.8,40548.0,134.4895,134.8566,134.3753,134.4243,40548.0
2020-08-03 12:00:00,164.76,164.87,163.91,163.93,101540.0,134.3917,134.4814,133.6983,133.7146,101540.0
2020-08-03 12:30:00,163.92,163.96,163.52,163.69,67806.0,133.7065,133.7391,133.3802,133.5189,67806.0
2020-08-03 13:00:00,163.7,163.85,162.93,163.07,264505.0,133.527,133.6494,132.899,133.0132,264505.0
2020-08-03 13:30:00,163.08,163.25,162.5,163.14,46700.0,133.0213,133.16,132.5482,133.0702,46700.0
2020-08-03 14:00:00,163.12,163.18,162.81,162.82,39951.0,133.0539,133.1029,132.8011,132.8092,39951.0
2020-08-03 14:30:00,162.84,162.98,162.34,162.91,57821.0,132.8255,132.9397,132.4177,132.8826,57821.0
2020-08-03 15:00:00,162.88,163.06,162.61,162.77,82211.0,132.8582,133.005,132.6379,132.7684,82211.0
2020-08-03 15:30:00,162.81,163.09,162.59,163.0,181163.0,132.8011,133.0295,132.6216,132.9561,181163.0
2020-08-04 09:30:00,162.52,163.01,162.13,162.77,136348.0,132.5645,132.9642,132.2464,132.7684,136348.0
2020-08-04 10:00:00,162.81,164.0,162.63,163.2,107337.0,132.8011,133.7717,132.6543,133.1192,107337.0
2020-08-04 10:30:00,163.12,163.3,162.8,163.09,85442.0,133.0539,133.2008,132.7929,133.0295,85442.0
2020-08-04 11:00:00,163.09,163.52,162.81,163.47,80648.0,133.0295,133.3802,132.8011,133.3394,80648.0
2020-08-04 11:30:00,163.46,163.56,162.95,163.1,77502.0,133.3313,133.4128,132.9153,133.0376,77502.0
2020-08-04 12:00:00,163.08,163.56,162.97,163.12,245562.0,133.0213,133.4128,132.9316,133.0539,245562.0
2020-08-04 12:30:00,163.11,163.25,162.92,163.14,27522.0,133.0458,133.16,132.8908,133.0702,27522.0
2020-08-04 13:00:00,163.12,163.25,162.98,163.21,26647.0,133.0539,133.16,132.9397,133.1273,26647.0
2020-08-04 13:30:00,163.18,163.23,162.92,163.18,33699.0,133.1029,133.1437,132.8908,133.1029,33699.0
2020-08-04 14:00:00,163.18,163.18,162.92,163.01,41584.0,133.1029,133.1029,132.8908,132.9642,41584.0
2020-08-04 14:30:00,162.99,163.22,162.67,163.14,72477.0,132.9479,133.1355,132.6869,133.0702,72477.0
2020-08-04 15:00:00,163.1,163.16,162.96,163.01,56579.0,133.0376,133.0866,132.9234,132.9642,56579.0
2020-08-04 15:30:00,163.04,163.35,162.98,163.1,269400.0,132.9887,133.2415,132.9397,133.0376,269400.0
2020-08-05 09:30:00,164.15,164.59,163.13,163.34,68319.0,133.8941,134.253,133.0621,133.2334,68319.0
2020-08-05 10:00:00,163.38,164.09,162.94,163.87,53330.0,133.266,133.8451,132.9071,133.6657,53330.0
2020-08-05 10:30:00,163.75,164.14,163.72,163.94,37988.0,133.5678,133.8859,133.5433,133.7228,37988.0
2020-08-05 11:00:00,163.98,164.21,163.73,163.81,48569.0,133.7554,133.943,133.5515,133.6168,48569.0
2020-08-05 11:30:00,163.79,163.93,163.2,163.3,41922.0,133.6004,133.7146,133.1192,133.2008,41922.0
2020-08-05 12:00:00,163.28,163.34,163.06,163.09,32554.0,133.1844,133.2334,133.005,133.0295,32554.0
2020-08-05 12:30:00,163.13,163.54,163.02,163.53,29758.0,133.0621,133.3965,132.9724,133.3884,29758.0
2020-08-05 13:00:00,163.53,163.64,163.11,163.31,32725.0,133.3884,133.4781,133.0458,133.2089,32725.0
2020-08-05 13:30:00,163.31,163.62,163.25,163.55,46620.0,133.2089,133.4618,133.16,133.4047,46620.0
2020-08-05 14:00:00,163.58,163.85,163.44,163.74,40746.0,133.4291,133.6494,133.315,133.5597,40746.0
2020-08-05 14:30:00,163.77,163.8,163.45,163.45,37021.0,133.5841,133.6086,133.3231,133.3231,37021.0
2020-08-05 15:00:00,163.48,163.53,162.99,162.99,41784.0,133.3476,133.3884,132.9479,132.9479,41784.0
2020-08-05 15:30:00,163.0,163.26,162.79,163.17,124897.0,132.9561,133.1681,132.7848,133.0947,124897.0
2020-08-06 09:30:00,162.48,164.23,162.2,163.98,144103.0,132.5319,133.9593,132.3035,133.7554,144103.0
2020-08-06 10:00:00,164.02,164.4,163.78,163.98,224098.0,133.788,134.098,133.5923,133.7554,224098.0
2020-08-06 10:30:00,163.97,164.18,163.7,164.0,168355.0,133.7473,133.9186,133.527,133.7717,168355.0
2020-08-06 11:00:00,164.0,164.07,163.23,163.61,100513.0,133.7717,133.8288,133.1437,133.4536,100513.0
2020-08-06 11:30:00,163.57,163.76,163.26,163.38,62325.0,133.421,133.576,133.1681,133.266,62325.0
2020-08-06 12:00:00,163.41,163.72,163.05,163.06,45620.0,133.2905,133.5433,132.9968,133.005,45620.0
2020-08-06 12:30:00,163.06,163.15,162.48,162.52,50487.0,133.005,133.0784,132.5319,132.5645,50487.0
2020-08-06 13:00:00,162.49,163.56,162.27,163.56,75290.0,132.5401,133.4128,132.3606,133.4128,75290.0
2020-08-06 13:30:00,163.57,163.57,163.28,163.51,54000.0,133.421,133.421,133.1844,133.3721,54000.0
2020-08-06 14:00:00,163.5,163.58,163.12,163.33,52304.0,133.3639,133.4291,133.0539,133.2252,52304.0
2020-08-06 14:30:00,163.31,163.57,163.31,163.47,61715.0,133.2089,133.421,133.2089,133.3394,61715.0
2020-08-06 15:00:00,163.49,163.81,163.42,163.56,79964.0,133.3557,133.6168,133.2986,133.4128,79964.0
2020-08-06 15:30:00,163.6,164.0,163.5,163.97,214437.0,133.4455,133.7717,133.3639,133.7473,214437.0
2020-08-07 09:30:00,163.6,164.82,162.15,164.26,138116.0,133.4455,134.4406,132.2627,133.9838,138116.0
2020-08-07 10:00:00,164.27,164.36,163.29,163.56,61161.0,133.992,134.0654,133.1926,133.4128,61161.0
2020-08-07 10:30:00,163.6,163.89,163.42,163.54,54883.0,133.4455,133.682,133.2986,133.3965,54883.0
2020-08-07 11:00:00,163.54,163.93,163.53,163.78,109843.0,133.3965,133.7146,133.3884,133.5923,109843.0
2020-08-07 11:30:00,163.77,165.97,163.75,165.95,155510.0,133.5841,135.3786,133.5678,135.3623,155510.0
2020-08-07 12:00:00,165.96,166.72,165.5,166.68,94078.0,135.3705,135.9904,134.9953,135.9578,94078.0
2020-08-07 12:30:00,166.72,166.9,166.38,166.82,31278.0,135.9904,136.1372,135.7131,136.072,31278.0
2020-08-07 13:00:00,166.85,167.34,166.76,167.34,97646.0,136.0964,136.4961,136.023,136.4961,97646.0
2020-08-07 13:30:00,167.33,168.03,167.22,167.31,70265.0,136.488,137.0589,136.3982,136.4716,70265.0
2020-08-07 14:00:00,167.35,167.49,166.65,166.83,54938.0,136.5043,136.6185,135.9333,136.0801,54938.0
2020-08-07 14:30:00,166.83,166.83,166.02,166.13,64994.0,136.0801,136.0801,135.4194,135.5091,64994.0
2020-08-07 15:00:00,166.14,166.38,165.78,166.15,82590.0,135.5173,135.7131,135.2236,135.5255,82590.0
2020-08-07 15:30:00,166.17,167.32,166.01,167.08,205567.0,135.5418,136.4798,135.4113,136.284,205567.0
2020-08-10 09:30:00,167.57,168.28,165.06,165.71,143576.0,136.6837,137.2629,134.6364,135.1666,143576.0
2020-08-10 10:00:00,165.65,165.76,164.59,165.05,74291.0,135.1176,135.2073,134.253,134.6282,74291.0
2020-08-10 10:30:00,165.09,165.78,165.09,165.2,47690.0,134.6608,135.2236,134.6608,134.7506,47690.0
2020-08-10 11:00:00,165.14,165.44,164.06,164.42,65327.0,134.7016,134.9463,133.8207,134.1143,65327.0
2020-08-10 11:30:00,164.43,165.15,164.42,164.65,54341.0,134.1225,134.7098,134.1143,134.3019,54341.0
2020-08-10 12:00:00,164.6,165.03,164.55,164.94,37751.0,134.2611,134.6119,134.2204,134.5385,37751.0
2020-08-10 12:30:00,164.95,164.95,163.82,164.03,66270.0,134.5466,134.5466,133.6249,133.7962,66270.0
2020-08-10 13:00:00,164.06,164.43,163.96,164.34,59819.0,133.8207,134.1225,133.7391,134.0491,59819.0
2020-08-10 13:30:00,164.35,165.54,164.08,165.54,63913.0,134.0572,135.0279,133.837,135.0279,63913.0
2020-08-10 14:00:00,165.6,166.07,165.46,165.84,201347.0,135.0768,135.4602,134.9626,135.2726,201347.0
2020-08-10 14:30:00,165.84,165.92,165.48,165.81,53813.0,135.2726,135.3378,134.9789,135.2481,53813.0
2020-08-10 15:00:00,165.81,165.82,165.51,165.68,84064.0,135.2481,135.2563,135.0034,135.1421,84064.0
2020-08-10 15:30:00,165.67,165.7,165.01,165.33,288654.0,135.1339,135.1584,134.5956,134.8566,288654.0
2020-08-11 09:30:00,166.73,167.79,165.78,167.79,152913.0,135.9985,136.8632,135.2236,136.8632,152913.0
2020-08-11 10:00:00,167.86,168.61,167.75,168.5,129566.0,136.9203,137.532,136.8305,137.4423,129566.0
2020-08-11 10:30:00,168.47,169.26,168.45,168.93,115225.0,137.4178,138.0622,137.4015,137.793,115225.0
2020-08-11 11:00:00,168.9,169.24,167.95,168.59,61826.0,137.7686,138.0459,136.9937,137.5157,61826.0
2020-08-11 11:30:00,168.66,168.9,168.35,168.88,60968.0,137.5728,137.7686,137.3199,137.7523,60968.0
2020-08-11 12:00:00,168.97,168.97,168.36,168.39,41227.0,137.8257,137.8257,137.3281,137.3526,41227.0
2020-08-11 12:30:00,168.35,169.15,168.2,168.7,40430.0,137.3199,137.9725,137.1976,137.6054,40430.0
2020-08-11 13:00:00,168.7,169.12,168.67,169.0,28683.0,137.6054,137.948,137.581,137.8501,28683.0
2020-08-11 13:30:00,168.96,169.15,168.85,168.94,29227.0,137.8175,137.9725,137.7278,137.8012,29227.0
2020-08-11 14:00:00,168.96,169.22,168.43,168.47,37436.0,137.8175,138.0296,137.3852,137.4178,37436.0
2020-08-11 14:30:00,168.46,168.49,168.04,168.31,58534.0,137.4097,137.4341,137.0671,137.2873,58534.0
2020-08-11 15:00:00,168.31,168.64,167.23,168.21,126441.0,137.2873,137.5565,136.4064,137.2058,126441.0
2020-08-11 15:30:00,168.14,168.29,167.1,168.12,352004.0,137.1487,137.271,136.3003,137.1323,352004.0
2020-08-12 09:30:00,169.8,171.9,169.53,171.57,137444.0,138.5027,140.2156,138.2825,139.9464,137444.0
2020-08-12 10:00:00,171.55,172.24,170.85,170.87,94641.0,139.9301,140.4929,139.3592,139.3755,94641.0
2020-08-12 10:30:00,170.92,171.06,170.48,170.9,48224.0,139.4163,139.5304,139.0574,139.3999,48224.0
2020-08-12 11:00:00,170.83,170.95,170.15,170.32,71478.0,139.3428,139.4407,138.7882,138.9268,71478.0
2020-08-12 11:30:00,170.35,170.59,170.01,170.18,39802.0,138.9513,139.1471,138.674,138.8126,39802.0
2020-08-12 12:00:00,170.22,170.55,169.96,169.96,57804.0,138.8453,139.1144,138.6332,138.6332,57804.0
2020-08-12 12:30:00,169.93,170.27,169.69,170.0,40193.0,138.6087,138.8861,138.413,138.6658,40193.0
2020-08-12 13:00:00,170.02,170.11,169.45,169.71,99850.0,138.6821,138.7555,138.2172,138.4293,99850.0
2020-08-12 13:30:00,169.72,170.83,169.72,170.82,57327.0,138.4374,139.3428,138.4374,139.3347,57327.0
2020-08-12 14:00:00,170.78,170.83,169.97,170.02,43448.0,139.3021,139.3428,138.6414,138.6821,43448.0
2020-08-12 14:30:00,170.07,170.55,169.97,170.55,33641.0,138.7229,139.1144,138.6414,139.1144,33641.0
2020-08-12 15:00:00,170.57,170.64,170.22,170.46,78184.0,139.1308,139.1879,138.8453,139.041,78184.0
2020-08-12 15:30:00,170.45,170.45,169.67,170.0,210561.0,139.0329,139.0329,138.3966,138.6658,210561.0
2020-08-13 09:30:00,169.08,169.4,168.36,169.32,71546.0,137.9154,138.1764,137.3281,138.1112,71546.0
2020-08-13 10:00:00,169.24,170.49,169.11,170.08,98641.0,138.0459,139.0655,137.9399,138.7311,98641.0
2020-08-13 10:30:00,170.04,170.15,169.28,169.74,45708.0,138.6985,138.7882,138.0785,138.4537,45708.0
2020-08-13 11:00:00,169.69,169.74,168.97,169.03,30606.0,138.413,138.4537,137.8257,137.8746,30606.0
2020-08-13 11:30:00,169.0,169.0,168.15,168.36,26219.0,137.8501,137.8501,137.1568,137.3281,26219.0
2020-08-13 12:00:00,168.39,168.59,167.79,167.88,29342.0,137.3526,137.5157,136.8632,136.9366,29342.0
2020-08-13 12:30:00,167.94,168.23,167.73,168.05,21387.0,136.9855,137.2221,136.8142,137.0752,21387.0
2020-08-13 13:00:00,168.04,168.87,167.86,168.75,38296.0,137.0671,137.7441,136.9203,137.6462,38296.0
2020-08-13 13:30:00,168.86,168.97,168.54,168.65,37277.0,137.7359,137.8257,137.4749,137.5647,37277.0
2020-08-13 14:00:00,168.59,169.06,168.44,169.06,31014.0,137.5157,137.8991,137.3934,137.8991,31014.0
2020-08-13 14:30:00,169.02,169.33,168.8,168.94,54186.0,137.8665,138.1193,137.687,137.8012,54186.0
2020-08-13 15:00:00,168.91,169.58,168.88,169.45,42051.0,137.7767,138.3232,137.7523,138.2172,42051.0
2020-08-13 15:30:00,169.46,169.68,169.05,169.54,120316.0,138.2254,138.4048,137.8909,138.2906,120316.0
2020-08-14 09:30:00,169.11,169.8,169.07,169.64,46515.0,137.9399,138.5027,137.9072,138.3722,46515.0
2020-08-14 10:00:00,169.72,170.82,169.57,170.73,23430.0,138.4374,139.3347,138.3151,139.2613,23430.0
2020-08-14 10:30:00,170.75,171.29,170.75,171.14,32620.0,139.2776,139.7181,139.2776,139.5957,32620.0
2020-08-14 11:00:00,171.16,171.93,171.08,171.71,46554.0,139.612,140.2401,139.5468,140.0606,46554.0
2020-08-14 11:30:00,171.69,172.09,171.53,172.03,25586.0,140.0443,140.3706,139.9138,140.3217,25586.0
2020-08-14 12:00:00,172.0,172.0,171.21,171.43,43032.0,140.2972,140.2972,139.6528,139.8322,43032.0
2020-08-14 12:30:00,171.44,171.85,171.39,171.42,79417.0,139.8404,140.1748,139.7996,139.8241,79417.0
2020-08-14 13:00:00,171.4,171.97,171.4,171.87,30069.0,139.8078,140.2727,139.8078,140.1911,30069.0
2020-08-14 13:30:00,171.91,172.24,171.83,171.97,66346.0,140.2238,140.4929,140.1585,140.2727,66346.0
2020-08-14 14:00:00,171.98,172.0,171.38,171.38,32573.0,140.2809,140.2972,139.7915,139.7915,32573.0
2020-08-14 14:30:00,171.43,171.47,171.18,171.25,29047.0,139.8322,139.8649,139.6283,139.6854,29047.0
2020-08-14 15:00:00,171.26,171.35,170.98,171.03,40000.0,139.6936,139.767,139.4652,139.506,40000.0
2020-08-14 15:30:00,171.0,171.41,170.62,171.41,150589.0,139.4815,139.8159,139.1715,139.8159,150589.0
2020-08-17 09:30:00,171.24,173.31,171.04,172.59,184480.0,139.6773,141.3657,139.5141,140.7784,184480.0
2020-08-17 10:00:00,172.67,173.32,172.05,173.22,89692.0,140.8437,141.3739,140.338,141.2923,89692.0
2020-08-17 10:30:00,173.25,173.7,172.99,173.22,91690.0,141.3168,141.6838,141.1047,141.2923,91690.0
2020-08-17 11:00:00,173.2,173.3,172.65,173.3,112915.0,141.276,141.3576,140.8274,141.3576,112915.0
2020-08-17 11:30:00,173.3,173.43,173.08,173.34,53341.0,141.3576,141.4636,141.1781,141.3902,53341.0
2020-08-17 12:00:00,173.33,173.66,173.33,173.59,40013.0,141.382,141.6512,141.382,141.5941,40013.0
2020-08-17 12:30:00,173.61,174.02,173.49,173.71,50976.0,141.6104,141.9449,141.5126,141.692,50976.0
2020-08-17 13:00:00,173.71,174.12,173.65,174.11,65337.0,141.692,142.0264,141.6431,142.0183,65337.0
2020-08-17 13:30:00,174.09,174.19,173.99,174.0,46228.0,142.002,142.0835,141.9204,141.9285,46228.0
2020-08-17 14:00:00,174.03,174.53,173.95,174.53,51248.0,141.953,142.3609,141.8878,142.3609,51248.0
2020-08-17 14:30:00,174.52,174.56,174.18,174.41,50214.0,142.3527,142.3853,142.0754,142.263,50214.0
2020-08-17 15:00:00,174.41,174.5,174.1,174.31,60917.0,142.263,142.3364,142.0101,142.1814,60917.0
2020-08-17 15:30:00,174.29,174.83,174.13,174.59,253257.0,142.1651,142.6056,142.0346,142.4098,253257.0
2020-08-18 09:30:00,174.95,176.2,173.4,173.69,197973.0,142.7034,143.723,141.4391,141.6757,197973.0
2020-08-18 10:00:00,173.74,173.82,172.42,172.66,85739.0,141.7165,141.7817,140.6398,140.8355,85739.0
2020-08-18 10:30:00,172.66,173.37,172.63,173.35,50996.0,140.8355,141.4147,140.8111,141.3984,50996.0
2020-08-18 11:00:00,173.33,174.27,173.33,173.66,52189.0,141.382,142.1488,141.382,141.6512,52189.0
2020-08-18 11:30:00,173.69,174.19,173.63,174.11,66619.0,141.6757,142.0835,141.6267,142.0183,66619.0
2020-08-18 12:00:00,174.16,174.48,173.98,174.28,40960.0,142.0591,142.3201,141.9122,142.1569,40960.0
2020-08-18 12:30:00,174.27,174.52,174.1,174.4,28228.0,142.1488,142.3527,142.0101,142.2548,28228.0
2020-08-18 13:00:00,174.4,174.62,174.32,174.52,32818.0,142.2548,142.4343,142.1896,142.3527,32818.0
2020-08-18 13:30:00,174.51,174.62,174.43,174.43,25612.0,142.3445,142.4343,142.2793,142.2793,25612.0
2020-08-18 14:00:00,174.43,174.46,174.01,174.03,36577.0,142.2793,142.3038,141.9367,141.953,36577.0
2020-08-18 14:30:00,174.03,174.06,173.66,173.97,31910.0,141.953,141.9775,141.6512,141.9041,31910.0
2020-08-18 15:00:00,173.97,174.03,173.69,173.81,37949.0,141.9041,141.953,141.6757,141.7736,37949.0
2020-08-18 15:30:00,173.81,174.01,173.66,173.81,153843.0,141.7736,141.9367,141.6512,141.7736,153843.0
2020-08-19 09:30:00,174.77,174.83,173.58,173.81,83289.0,142.5566,142.6056,141.586,141.7736,83289.0
2020-08-19 10:00:00,173.71,174.24,173.06,173.38,50394.0,141.692,142.1243,141.1618,141.4228,50394.0
2020-08-19 10:30:00,173.4,173.48,172.43,172.43,53586.0,141.4391,141.5044,140.6479,140.6479,53586.0
2020-08-19 11:00:00,172.4,172.48,171.59,171.6,76955.0,140.6235,140.6887,139.9628,139.9709,76955.0
2020-08-19 11:30:00,171.6,172.09,171.37,171.71,76076.0,139.9709,140.3706,139.7833,140.0606,76076.0
2020-08-19 12:00:00,171.78,171.82,171.24,171.72,31767.0,140.1177,140.1504,139.6773,140.0688,31767.0
2020-08-19 12:30:00,171.73,172.07,171.46,171.56,44610.0,140.077,140.3543,139.8567,139.9383,44610.0
2020-08-19 13:00:00,171.58,171.98,171.53,171.84,50070.0,139.9546,140.2809,139.9138,140.1667,50070.0
2020-08-19 13:30:00,171.79,172.21,171.77,172.16,29639.0,140.1259,140.4685,140.1096,140.4277,29639.0
2020-08-19 14:00:00,172.19,172.78,172.11,172.66,44386.0,140.4522,140.9334,140.3869,140.8355,44386.0
2020-08-19 14:30:00,172.67,172.97,172.47,172.66,46674.0,140.8437,141.0884,140.6806,140.8355,46674.0
2020-08-19 15:00:00,172.63,173.23,172.62,172.75,66773.0,140.8111,141.3005,140.8029,140.9089,66773.0
2020-08-19 15:30:00,172.8,172.88,171.77,172.28,145872.0,140.9497,141.015,140.1096,140.5256,145872.0
2020-08-20 09:30:00,171.0,173.44,170.55,173.19,62612.0,139.4815,141.4718,139.1144,141.2678,62612.0
2020-08-20 10:00:00,173.2,173.24,172.26,172.73,43184.0,141.276,141.3086,140.5093,140.8926,43184.0
2020-08-20 10:30:00,172.8,172.82,171.96,172.34,38459.0,140.9497,140.966,140.2646,140.5745,38459.0
2020-08-20 11:00:00,172.52,173.53,172.52,173.18,41537.0,140.7213,141.5452,140.7213,141.2597,41537.0
2020-08-20 11:30:00,173.14,173.72,173.01,173.71,31322.0,141.2271,141.7002,141.121,141.692,31322.0
2020-08-20 12:00:00,173.69,173.93,173.19,173.49,36894.0,141.6757,141.8715,141.2678,141.5126,36894.0
2020-08-20 12:30:00,173.49,173.66,173.21,173.58,24279.0,141.5126,141.6512,141.2842,141.586,24279.0
2020-08-20 13:00:00,173.58,173.68,173.3,173.59,35996.0,141.586,141.6675,141.3576,141.5941,35996.0
2020-08-20 13:30:00,173.61,173.78,173.12,173.22,34736.0,141.6104,141.7491,141.2107,141.2923,34736.0
2020-08-20 14:00:00,173.21,173.34,173.11,173.22,33089.0,141.2842,141.3902,141.2026,141.2923,33089.0
2020-08-20 14:30:00,173.24,173.32,173.07,173.1,23726.0,141.3086,141.3739,141.17,141.1944,23726.0
2020-08-20 15:00:00,173.12,173.3,172.76,172.94,31937.0,141.2107,141.3576,140.9171,141.0639,31937.0
2020-08-20 15:30:00,172.93,173.24,172.67,173.21,95266.0,141.0558,141.3086,140.8437,141.2842,95266.0
2020-08-21 09:30:00,173.85,173.86,172.76,173.54,131558.0,141.8062,141.8144,140.9171,141.5533,131558.0
2020-08-21 10:00:00,173.57,173.86,172.92,173.12,37836.0,141.5778,141.8144,141.0476,141.2107,37836.0
2020-08-21 10:30:00,173.13,173.31,172.58,172.58,30167.0,141.2189,141.3657,140.7703,140.7703,30167.0
2020-08-21 11:00:00,172.57,172.79,172.44,172.44,23856.0,140.7621,140.9416,140.6561,140.6561,23856.0
2020-08-21 11:30:00,172.45,172.97,172.39,172.81,23455.0,140.6642,141.0884,140.6153,140.9579,23455.0
2020-08-21 12:00:00,172.82,173.48,172.77,173.35,30359.0,140.966,141.5044,140.9253,141.3984,30359.0
2020-08-21 12:30:00,173.37,173.48,173.08,173.08,21127.0,141.4147,141.5044,141.1781,141.1781,21127.0
2020-08-21 13:00:00,173.06,173.44,173.05,173.38,19548.0,141.1618,141.4718,141.1537,141.4228,19548.0
2020-08-21 13:30:00,173.38,173.75,173.38,173.67,18452.0,141.4228,141.7246,141.4228,141.6594,18452.0
2020-08-21 14:00:00,173.68,173.72,173.42,173.64,26800.0,141.6675,141.7002,141.4555,141.6349,26800.0
2020-08-21 14:30:00,173.64,173.95,173.6,173.65,45161.0,141.6349,141.8878,141.6023,141.6431,45161.0
2020-08-21 15:00:00,173.62,174.33,173.62,174.24,52572.0,141.6186,142.1977,141.6186,142.1243,52572.0
2020-08-21 15:30:00,174.26,174.28,173.8,173.87,108506.0,142.1406,142.1569,141.7654,141.8225,108506.0
2020-08-24 09:30:00,174.21,174.7,173.01,173.84,50615.0,142.0998,142.4995,141.121,141.798,50615.0
2020-08-24 10:00:00,173.92,174.18,173.28,173.83,56045.0,141.8633,142.0754,141.3413,141.7899,56045.0
2020-08-24 10:30:00,173.75,174.58,173.75,174.58,30708.0,141.7246,142.4016,141.7246,142.4016,30708.0
2020-08-24 11:00:00,174.56,174.95,174.56,174.95,38776.0,142.3853,142.7034,142.3853,142.7034,38776.0
2020-08-24 11:30:00,174.97,175.14,174.64,174.68,20621.0,142.7198,142.8584,142.4506,142.4832,20621.0
2020-08-24 12:00:00,174.68,174.7,173.93,174.45,76788.0,142.4832,142.4995,141.8715,142.2956,76788.0
2020-08-24 12:30:00,174.49,175.38,174.49,175.38,26957.0,142.3282,143.0542,142.3282,143.0542,26957.0
2020-08-24 13:00:00,175.34,175.52,174.78,174.79,29315.0,143.0216,143.1684,142.5648,142.5729,29315.0
2020-08-24 13:30:00,174.86,174.93,174.49,174.52,18943.0,142.63,142.6871,142.3282,142.3527,18943.0
2020-08-24 14:00:00,174.55,174.85,174.2,174.85,18490.0,142.3772,142.6219,142.0917,142.6219,18490.0
2020-08-24 14:30:00,174.85,175.14,174.83,174.89,27123.0,142.6219,142.8584,142.6056,142.6545,27123.0
2020-08-24 15:00:00,174.91,174.93,174.21,174.29,33381.0,142.6708,142.6871,142.0998,142.1651,33381.0
2020-08-24 15:30:00,174.32,175.23,174.13,175.18,109282.0,142.1896,142.9318,142.0346,142.8911,109282.0
2020-08-25 09:30:00,175.01,176.37,174.42,174.81,91445.0,142.7524,143.8617,142.2711,142.5893,91445.0
2020-08-25 10:00:00,174.78,174.84,174.31,174.65,57753.0,142.5648,142.6137,142.1814,142.4587,57753.0
2020-08-25 10:30:00,174.62,174.81,174.42,174.64,34804.0,142.4343,142.5893,142.2711,142.4506,34804.0
2020-08-25 11:00:00,174.61,174.83,174.37,174.83,44845.0,142.4261,142.6056,142.2304,142.6056,44845.0
2020-08-25 11:30:00,174.89,174.91,174.16,174.2,68025.0,142.6545,142.6708,142.0591,142.0917,68025.0
2020-08-25 12:00:00,174.23,174.52,174.0,174.33,63379.0,142.1162,142.3527,141.9285,142.1977,63379.0
2020-08-25 12:30:00,174.38,174.85,174.29,174.78,36209.0,142.2385,142.6219,142.1651,142.5648,36209.0
2020-08-25 13:00:00,174.76,175.17,174.73,175.05,31655.0,142.5485,142.8829,142.524,142.785,31655.0
2020-08-25 13:30:00,175.03,175.06,174.63,174.7,24711.0,142.7687,142.7932,142.4424,142.4995,24711.0
2020-08-25 14:00:00,174.7,174.89,174.57,174.77,31035.0,142.4995,142.6545,142.3935,142.5566,31035.0
2020-08-25 14:30:00,174.79,174.79,174.36,174.53,24463.0,142.5729,142.5729,142.2222,142.3609,24463.0
2020-08-25 15:00:00,174.54,174.64,174.38,174.63,37821.0,142.369,142.4506,142.2385,142.4424,37821.0
2020-08-25 15:30:00,174.62,175.04,174.61,174.96,145523.0,142.4343,142.7769,142.4261,142.7116,145523.0
2020-08-26 09:30:00,174.37,175.31,173.5,175.08,149313.0,142.2304,142.9971,141.5207,142.8095,149313.0
2020-08-26 10:00:00,175.03,175.03,174.36,174.54,38124.0,142.7687,142.7687,142.2222,142.369,38124.0
2020-08-26 10:30:00,174.54,175.16,174.48,175.11,31940.0,142.369,142.8747,142.3201,142.834,31940.0
2020-08-26 11:00:00,175.07,175.17,174.63,174.66,32675.0,142.8013,142.8829,142.4424,142.4669,32675.0
2020-08-26 11:30:00,174.63,174.95,174.37,174.87,30720.0,142.4424,142.7034,142.2304,142.6382,30720.0
2020-08-26 12:00:00,174.88,175.08,174.77,174.86,17627.0,142.6463,142.8095,142.5566,142.63,17627.0
2020-08-26 12:30:00,174.86,175.14,174.78,175.07,19265.0,142.63,142.8584,142.5648,142.8013,19265.0
2020-08-26 13:00:00,175.06,175.24,174.42,174.58,27174.0,142.7932,142.94,142.2711,142.4016,27174.0
2020-08-26 13:30:00,174.59,175.07,174.52,174.85,56871.0,142.4098,142.8013,142.3527,142.6219,56871.0
2020-08-26 14:00:00,174.81,175.7,174.81,175.59,28369.0,142.5893,143.3152,142.5893,143.2255,28369.0
2020-08-26 14:30:00,175.6,175.96,175.53,175.54,35915.0,143.2336,143.5273,143.1765,143.1847,35915.0
2020-08-26 15:00:00,175.53,175.85,175.44,175.85,52156.0,143.1765,143.4376,143.1031,143.4376,52156.0
2020-08-26 15:30:00,175.86,175.86,175.04,175.22,153446.0,143.4457,143.4457,142.7769,142.9237,153446.0
2020-08-27 09:30:00,175.85,176.79,175.3,176.78,54290.0,143.4376,144.2043,142.9889,144.1961,54290.0
2020-08-27 10:00:00,176.84,178.11,176.7,178.09,78305.0,144.2451,145.281,144.1309,145.2647,78305.0
2020-08-27 10:30:00,178.1,178.22,177.05,177.89,54541.0,145.2728,145.3707,144.4164,145.1015,54541.0
2020-08-27 11:00:00,177.8,177.88,177.24,177.55,51530.0,145.0281,145.0934,144.5714,144.8242,51530.0
2020-08-27 11:30:00,177.56,177.69,177.17,177.55,47218.0,144.8324,144.9384,144.5143,144.8242,47218.0
2020-08-27 12:00:00,177.53,177.59,177.23,177.25,35787.0,144.8079,144.8568,144.5632,144.5795,35787.0
2020-08-27 12:30:00,177.29,177.57,177.17,177.37,38004.0,144.6121,144.8405,144.5143,144.6774,38004.0
2020-08-27 13:00:00,177.36,177.82,177.12,177.54,56553.0,144.6692,145.0445,144.4735,144.8161,56553.0
2020-08-27 13:30:00,177.57,177.73,177.36,177.73,45893.0,144.8405,144.971,144.6692,144.971,45893.0
2020-08-27 14:00:00,177.7,178.25,177.7,178.09,67645.0,144.9466,145.3952,144.9466,145.2647,67645.0
2020-08-27 14:30:00,178.09,178.11,177.67,177.95,50568.0,145.2647,145.281,144.9221,145.1505,50568.0
2020-08-27 15:00:00,177.94,178.05,177.74,177.79,50017.0,145.1423,145.2321,144.9792,145.02,50017.0
2020-08-27 15:30:00,177.8,177.85,176.38,176.45,206204.0,145.0281,145.0689,143.8699,143.927,206204.0
2020-08-28 09:30:00,177.46,177.81,175.31,176.4,79698.0,144.7508,145.0363,142.9971,143.8862,79698.0
2020-08-28 10:00:00,176.28,176.39,175.67,175.68,58374.0,143.7883,143.878,143.2907,143.2989,58374.0
2020-08-28 10:30:00,175.69,176.03,175.49,175.49,35743.0,143.3071,143.5844,143.1439,143.1439,35743.0
2020-08-28 11:00:00,175.57,176.07,175.53,175.69,123763.0,143.2092,143.617,143.1765,143.3071,123763.0
2020-08-28 11:30:00,175.68,176.48,175.56,176.1,43642.0,143.2989,143.9514,143.201,143.6415,43642.0
2020-08-28 12:00:00,176.14,176.91,175.9,176.89,43228.0,143.6741,144.3022,143.4783,144.2859,43228.0
2020-08-28 12:30:00,176.86,177.17,176.49,177.09,45023.0,144.2614,144.5143,143.9596,144.449,45023.0
2020-08-28 13:00:00,177.13,177.32,176.81,176.87,38234.0,144.4816,144.6366,144.2206,144.2696,38234.0
2020-08-28 13:30:00,176.87,176.95,176.24,176.31,31906.0,144.2696,144.3348,143.7557,143.8128,31906.0
2020-08-28 14:00:00,176.34,176.52,176.23,176.28,50520.0,143.8372,143.9841,143.7475,143.7883,50520.0
2020-08-28 14:30:00,176.29,176.3,175.82,176.29,28131.0,143.7965,143.8046,143.4131,143.7965,28131.0
2020-08-28 15:00:00,176.28,176.71,176.2,176.61,35948.0,143.7883,144.139,143.723,144.0575,35948.0
2020-08-28 15:30:00,176.62,177.11,176.48,176.97,172792.0,144.0656,144.4653,143.9514,144.3511,172792.0
2020-08-31 09:30:00,177.47,177.48,176.42,176.55,61516.0,144.759,144.7671,143.9025,144.0085,61516.0
2020-08-31 10:00:00,176.5,176.95,176.28,176.85,39721.0,143.9678,144.3348,143.7883,144.2532,39721.0
2020-08-31 10:30:00,176.87,176.94,176.1,176.24,36683.0,144.2696,144.3267,143.6415,143.7557,36683.0
2020-08-31 11:00:00,176.23,176.89,176.07,176.28,72157.0,143.7475,144.2859,143.617,143.7883,72157.0
2020-08-31 11:30:00,176.33,176.59,176.22,176.57,30038.0,143.8291,144.0412,143.7394,144.0248,30038.0
2020-08-31 12:00:00,176.54,177.01,176.54,176.93,26118.0,144.0004,144.3837,144.0004,144.3185,26118.0
2020-08-31 12:30:00,176.94,177.0,176.47,177.0,61390.0,144.3267,144.3756,143.9433,144.3756,61390.0
2020-08-31 13:00:00,177.02,177.36,176.98,177.18,21760.0,144.3919,144.6692,144.3593,144.5224,21760.0
2020-08-31 13:30:00,177.19,177.25,176.76,176.82,31383.0,144.5306,144.5795,144.1798,144.2288,31383.0
2020-08-31 14:00:00,176.85,176.9,176.53,176.53,27696.0,144.2532,144.294,143.9922,143.9922,27696.0
2020-08-31 14:30:00,176.58,176.66,176.07,176.08,28244.0,144.033,144.0983,143.617,143.6252,28244.0
2020-08-31 15:00:00,176.05,176.19,175.84,176.02,37205.0,143.6007,143.7149,143.4294,143.5762,37205.0
2020-08-31 15:30:00,176.0,176.54,175.72,175.72,145755.0,143.5599,144.0004,143.3315,143.3315,145755.0
2020-09-01 09:30:00,175.18,176.0,174.25,174.25,104301.0,142.8911,143.5599,142.1325,142.1325,104301.0
2020-09-01 10:00:00,174.28,174.62,174.03,174.62,105747.0,142.1569,142.4343,141.953,142.4343,105747.0
2020-09-01 10:30:00,174.61,174.65,174.35,174.65,37399.0,142.4261,142.4587,142.214,142.4587,37399.0
2020-09-01 11:00:00,174.66,174.81,174.1,174.29,48411.0,142.4669,142.5893,142.0101,142.1651,48411.0
2020-09-01 11:30:00,174.27,174.41,173.92,173.97,33917.0,142.1488,142.263,141.8633,141.9041,33917.0
2020-09-01 12:00:00,173.9,174.21,173.07,173.16,61376.0,141.847,142.0998,141.17,141.2434,61376.0
2020-09-01 12:30:00,173.16,173.33,172.39,172.59,38072.0,141.2434,141.382,140.6153,140.7784,38072.0
2020-09-01 13:00:00,172.58,172.82,172.12,172.12,36052.0,140.7703,140.966,140.3951,140.3951,36052.0
2020-09-01 13:30:00,172.18,172.38,172.01,172.22,32066.0,140.444,140.6071,140.3053,140.4766,32066.0
2020-09-01 14:00:00,172.22,172.81,172.17,172.77,48549.0,140.4766,140.9579,140.4359,140.9253,48549.0
2020-09-01 14:30:00,172.84,173.39,172.82,173.25,31720.0,140.9824,141.431,140.966,141.3168,31720.0
2020-09-01 15:00:00,173.22,173.44,172.88,173.2,55813.0,141.2923,141.4718,141.015,141.276,55813.0
2020-09-01 15:30:00,173.17,173.84,172.97,173.77,111691.0,141.2515,141.798,141.0884,141.7409,111691.0
2020-09-02 09:30:00,172.72,174.57,171.85,174.4,130125.0,140.8845,142.3935,140.1748,142.2548,130125.0
2020-09-02 10:00:00,174.48,174.48,173.3,174.19,67662.0,142.3201,142.3201,141.3576,142.0835,67662.0
2020-09-02 10:30:00,174.24,174.76,174.07,174.52,38765.0,142.1243,142.5485,141.9856,142.3527,38765.0
2020-09-02 11:00:00,174.54,175.2,174.43,174.96,40826.0,142.369,142.9074,142.2793,142.7116,40826.0
2020-09-02 11:30:00,174.96,175.65,174.92,175.47,33671.0,142.7116,143.2744,142.679,143.1276,33671.0
2020-09-02 12:00:00,175.42,175.59,174.91,174.93,47510.0,143.0868,143.2255,142.6708,142.6871,47510.0
2020-09-02 12:30:00,174.91,175.02,174.3,174.34,44495.0,142.6708,142.7605,142.1733,142.2059,44495.0
2020-09-02 13:00:00,174.37,174.43,172.54,173.06,159879.0,142.2304,142.2793,140.7377,141.1618,159879.0
2020-09-02 13:30:00,173.02,173.25,172.25,172.77,97813.0,141.1292,141.3168,140.5011,140.9253,97813.0
2020-09-02 14:00:00,172.78,172.78,171.98,172.12,175824.0,140.9334,140.9334,140.2809,140.3951,175824.0
2020-09-02 14:30:00,172.15,172.19,171.16,171.88,190254.0,140.4195,140.4522,139.612,140.1993,190254.0
2020-09-02 15:00:00,171.88,172.36,171.55,172.34,156310.0,140.1993,140.5908,139.9301,140.5745,156310.0
2020-09-02 15:30:00,172.31,173.37,172.26,172.73,268049.0,140.55,141.4147,140.5093,140.8926,268049.0
2020-09-03 09:30:00,173.64,176.24,172.95,175.94,136879.0,141.6349,143.7557,141.0721,143.511,136879.0
2020-09-03 10:00:00,176.02,176.21,174.72,175.04,87495.0,143.5762,143.7312,142.5158,142.7769,87495.0
2020-09-03 10:30:00,175.02,176.15,174.8,175.95,81272.0,142.7605,143.6823,142.5811,143.5191,81272.0
2020-09-03 11:00:00,175.99,176.03,172.6,173.84,88859.0,143.5518,143.5844,140.7866,141.798,88859.0
2020-09-03 11:30:00,173.7,174.63,173.58,174.24,34073.0,141.6838,142.4424,141.586,142.1243,34073.0
2020-09-03 12:00:00,174.22,174.9,174.11,174.24,90248.0,142.108,142.6627,142.0183,142.1243,90248.0
2020-09-03 12:30:00,174.22,174.24,172.95,172.99,56466.0,142.108,142.1243,141.0721,141.1047,56466.0
2020-09-03 13:00:00,173.03,173.19,172.2,172.83,41269.0,141.1373,141.2678,140.4603,140.9742,41269.0
2020-09-03 13:30:00,172.8,172.8,171.9,172.39,41238.0,140.9497,140.9497,140.2156,140.6153,41238.0
2020-09-03 14:00:00,172.4,172.49,171.79,171.91,48278.0,140.6235,140.6969,140.1259,140.2238,48278.0
2020-09-03 14:30:00,171.93,172.49,171.19,171.22,56596.0,140.2401,140.6969,139.6365,139.661,56596.0
2020-09-03 15:00:00,171.23,171.91,170.98,171.47,108562.0,139.6691,140.2238,139.4652,139.8649,108562.0
2020-09-03 15:30:00,171.47,172.22,171.05,171.96,194536.0,139.8649,140.4766,139.5223,140.2646,194536.0
2020-09-04 09:30:00,172.97,173.36,171.83,172.34,105142.0,141.0884,141.4065,140.1585,140.5745,105142.0
2020-09-04 10:00:00,172.34,172.49,169.19,169.25,122275.0,140.5745,140.6969,138.0051,138.0541,122275.0
2020-09-04 10:30:00,169.43,169.95,168.3,169.71,175686.0,138.2009,138.625,137.2792,138.4293,175686.0
2020-09-04 11:00:00,169.65,169.83,166.71,167.69,100731.0,138.3803,138.5272,135.9822,136.7816,100731.0
2020-09-04 11:30:00,167.82,168.02,166.7,167.36,62313.0,136.8876,137.0508,135.9741,136.5124,62313.0
2020-09-04 12:00:00,167.39,168.0,166.94,167.89,103317.0,136.5369,137.0345,136.1698,136.9447,103317.0
2020-09-04 12:30:00,167.89,168.68,167.52,168.58,79659.0,136.9447,137.5891,136.6429,137.5076,79659.0
2020-09-04 13:00:00,168.52,169.41,168.26,168.95,82606.0,137.4586,138.1846,137.2465,137.8094,82606.0
2020-09-04 13:30:00,168.92,169.63,168.82,169.18,88355.0,137.7849,138.364,137.7033,137.997,88355.0
2020-09-04 14:00:00,169.22,169.64,169.18,169.58,46701.0,138.0296,138.3722,137.997,138.3232,46701.0
2020-09-04 14:30:00,169.59,170.84,169.34,170.8,44046.0,138.3314,139.351,138.1275,139.3184,44046.0
2020-09-04 15:00:00,170.75,170.93,170.02,170.58,50758.0,139.2776,139.4244,138.6821,139.1389,50758.0
2020-09-04 15:30:00,170.66,170.83,169.06,169.79,160037.0,139.2042,139.3428,137.8991,138.4945,160037.0
2020-09-08 09:30:00,168.62,169.8,166.38,169.61,154877.0,137.5402,138.5027,135.7131,138.3477,154877.0
2020-09-08 10:00:00,169.65,169.69,167.74,167.95,83648.0,138.3803,138.413,136.8224,136.9937,83648.0
2020-09-08 10:30:00,167.86,168.64,167.14,167.2,51365.0,136.9203,137.5565,136.333,136.3819,51365.0
2020-09-08 11:00:00,167.16,168.1,166.98,167.72,36278.0,136.3493,137.116,136.2025,136.8061,36278.0
2020-09-08 11:30:00,167.72,167.81,166.4,166.53,50941.0,136.8061,136.8795,135.7294,135.8354,50941.0
2020-09-08 12:00:00,166.46,167.32,166.38,166.84,48873.0,135.7783,136.4798,135.7131,136.0883,48873.0
2020-09-08 12:30:00,166.87,167.17,166.65,167.01,39194.0,136.1127,136.3574,135.9333,136.2269,39194.0
2020-09-08 13:00:00,167.08,167.88,166.89,167.65,33574.0,136.284,136.9366,136.1291,136.749,33574.0
2020-09-08 13:30:00,167.55,168.07,167.34,168.04,36888.0,136.6674,137.0916,136.4961,137.0671,36888.0
2020-09-08 14:00:00,168.05,168.27,167.37,167.42,24232.0,137.0752,137.2547,136.5206,136.5614,24232.0
2020-09-08 14:30:00,167.39,167.39,166.4,166.94,47481.0,136.5369,136.5369,135.7294,136.1698,47481.0
2020-09-08 15:00:00,166.94,167.4,166.33,167.39,55938.0,136.1698,136.5451,135.6723,136.5369,55938.0
2020-09-08 15:30:00,167.42,168.27,167.01,167.01,241653.0,136.5614,137.2547,136.2269,136.2269,241653.0
2020-09-09 09:30:00,166.64,168.17,166.4,167.88,111851.0,136.6128,137.8671,136.4161,137.6294,111851.0
2020-09-09 10:00:00,167.9,168.01,166.73,166.73,131294.0,137.6458,137.7359,136.6866,136.6866,131294.0
2020-09-09 10:30:00,166.73,166.94,166.41,166.72,66607.0,136.6866,136.8588,136.4243,136.6784,66607.0
2020-09-09 11:00:00,166.82,168.06,166.8,167.44,68003.0,136.7604,137.7769,136.744,137.2687,68003.0
2020-09-09 11:30:00,167.38,168.03,167.18,168.0,54991.0,137.2195,137.7523,137.0555,137.7277,54991.0
2020-09-09 12:00:00,167.98,168.04,167.43,167.54,26710.0,137.7114,137.7605,137.2605,137.3506,26710.0
2020-09-09 12:30:00,167.53,168.23,167.52,167.71,22713.0,137.3424,137.9163,137.3342,137.49,22713.0
2020-09-09 13:00:00,167.7,168.95,167.69,168.76,27528.0,137.4818,138.5066,137.4736,138.3508,27528.0
2020-09-09 13:30:00,168.77,169.06,168.46,168.46,27323.0,138.359,138.5967,138.1049,138.1049,27323.0
2020-09-09 14:00:00,168.53,168.76,168.4,168.57,23018.0,138.1622,138.3508,138.0557,138.195,23018.0
2020-09-09 14:30:00,168.58,169.18,168.58,168.81,31741.0,138.2032,138.6951,138.2032,138.3918,31741.0
2020-09-09 15:00:00,168.77,169.51,168.76,169.44,31019.0,138.359,138.9657,138.3508,138.9083,31019.0
2020-09-09 15:30:00,169.36,169.56,167.89,168.01,115800.0,138.8427,139.0066,137.6376,137.7359,115800.0
2020-09-10 09:30:00,166.67,168.52,165.79,167.88,126613.0,136.6374,138.154,135.916,137.6294,126613.0
2020-09-10 10:00:00,167.83,168.26,167.2,167.47,177285.0,137.5884,137.9409,137.0719,137.2933,177285.0
2020-09-10 10:30:00,167.49,168.16,166.65,166.74,104191.0,137.3096,137.8589,136.621,136.6948,104191.0
2020-09-10 11:00:00,166.74,166.85,166.28,166.53,90114.0,136.6948,136.785,136.3177,136.5226,90114.0
2020-09-10 11:30:00,166.58,166.98,166.26,166.68,181375.0,136.5636,136.8915,136.3013,136.6456,181375.0
2020-09-10 12:00:00,166.61,166.78,166.17,166.34,52364.0,136.5882,136.7276,136.2275,136.3669,52364.0
2020-09-10 12:30:00,166.39,166.55,165.75,166.1,57348.0,136.4079,136.539,135.8832,136.1701,57348.0
2020-09-10 13:00:00,166.06,166.61,166.02,166.34,40876.0,136.1373,136.5882,136.1045,136.3669,40876.0
2020-09-10 13:30:00,166.35,166.51,165.35,165.52,37143.0,136.3751,136.5062,135.5553,135.6946,37143.0
2020-09-10 14:00:00,165.46,165.88,164.34,164.39,71713.0,135.6454,135.9898,134.7273,134.7682,71713.0
2020-09-10 14:30:00,164.39,165.12,164.32,164.97,101731.0,134.7682,135.3667,134.7109,135.2437,101731.0
2020-09-10 15:00:00,164.99,164.99,163.73,164.3,136679.0,135.2601,135.2601,134.2272,134.6945,136679.0
2020-09-10 15:30:00,164.27,164.69,163.68,163.98,210545.0,134.6699,135.0142,134.1862,134.4321,210545.0
2020-09-11 09:30:00,163.83,164.45,162.38,162.94,108254.0,134.3091,134.8174,133.1204,133.5795,108254.0
2020-09-11 10:00:00,162.87,163.57,162.74,163.15,48028.0,133.5221,134.096,133.4156,133.7517,48028.0
2020-09-11 10:30:00,163.17,163.84,163.01,163.51,47644.0,133.7681,134.3173,133.6369,134.0468,47644.0
2020-09-11 11:00:00,163.52,163.97,163.39,163.75,47866.0,134.055,134.4239,133.9484,134.2436,47866.0
2020-09-11 11:30:00,163.75,164.23,163.62,164.13,49275.0,134.2436,134.6371,134.137,134.5551,49275.0
2020-09-11 12:00:00,164.14,164.52,163.91,164.07,40080.0,134.5633,134.8748,134.3747,134.5059,40080.0
2020-09-11 12:30:00,164.04,164.14,163.43,163.48,29054.0,134.4813,134.5633,133.9812,134.0222,29054.0
2020-09-11 13:00:00,163.49,163.54,162.46,162.53,53176.0,134.0304,134.0714,133.186,133.2434,53176.0
2020-09-11 13:30:00,162.54,162.8,162.16,162.21,50201.0,133.2516,133.4647,132.9401,132.9811,50201.0
2020-09-11 14:00:00,162.24,162.91,162.04,162.77,42937.0,133.0057,133.5549,132.8417,133.4402,42937.0
2020-09-11 14:30:00,162.78,163.79,162.76,163.73,42475.0,133.4484,134.2764,133.432,134.2272,42475.0
2020-09-11 15:00:00,163.69,163.8,162.87,163.7,41480.0,134.1944,134.2846,133.5221,134.2026,41480.0
2020-09-11 15:30:00,163.73,164.0,162.98,163.21,124043.0,134.2272,134.4485,133.6123,133.8009,124043.0
2020-09-14 09:30:00,164.86,165.87,163.86,165.87,61980.0,135.1536,135.9816,134.3337,135.9816,61980.0
2020-09-14 10:00:00,166.0,166.68,165.73,165.91,50684.0,136.0881,136.6456,135.8668,136.0143,50684.0
2020-09-14 10:30:00,165.91,166.27,165.64,165.78,26226.0,136.0143,136.3095,135.793,135.9078,26226.0
2020-09-14 11:00:00,165.79,165.99,165.48,165.89,26111.0,135.916,136.0799,135.6618,135.998,26111.0
2020-09-14 11:30:00,165.93,166.17,165.77,165.92,24276.0,136.0307,136.2275,135.8996,136.0225,24276.0
2020-09-14 12:00:00,165.93,166.94,165.9,166.94,47567.0,136.0307,136.8588,136.0062,136.8588,47567.0
2020-09-14 12:30:00,166.86,167.0,166.67,166.98,21428.0,136.7932,136.9079,136.6374,136.8915,21428.0
2020-09-14 13:00:00,167.0,167.0,166.08,166.26,28121.0,136.9079,136.9079,136.1537,136.3013,28121.0
2020-09-14 13:30:00,166.25,166.43,165.84,166.07,25720.0,136.2931,136.4407,135.957,136.1455,25720.0
2020-09-14 14:00:00,166.04,166.36,165.96,166.0,32436.0,136.1209,136.3833,136.0553,136.0881,32436.0
2020-09-14 14:30:00,166.0,166.3,165.66,166.0,30754.0,136.0881,136.3341,135.8094,136.0881,30754.0
2020-09-14 15:00:00,165.97,166.06,165.48,165.77,64740.0,136.0635,136.1373,135.6618,135.8996,64740.0
2020-09-14 15:30:00,165.79,166.54,165.67,166.09,109552.0,135.916,136.5308,135.8176,136.1619,109552.0
2020-09-15 09:30:00,167.03,167.79,166.3,166.78,63663.0,136.9325,137.5556,136.3341,136.7276,63663.0
2020-09-15 10:00:00,166.91,168.3,166.72,167.78,67754.0,136.8342,137.9737,136.6784,137.5474,67754.0
2020-09-15 10:30:00,167.84,168.68,167.62,168.04,37552.0,137.5966,138.2852,137.4162,137.7605,37552.0
2020-09-15 11:00:00,168.08,168.55,167.97,168.33,44535.0,137.7933,138.1786,137.7032,137.9983,44535.0
2020-09-15 11:30:00,168.3,168.61,167.75,168.5,61779.0,137.9737,138.2278,137.5228,138.1377,61779.0
2020-09-15 12:00:00,168.5,168.57,168.18,168.28,49326.0,138.1377,138.195,137.8753,137.9573,49326.0
2020-09-15 12:30:00,168.28,168.35,167.81,167.98,46865.0,137.9573,138.0147,137.572,137.7114,46865.0
2020-09-15 13:00:00,167.98,168.41,167.81,168.12,68515.0,137.7114,138.0639,137.572,137.8261,68515.0
2020-09-15 13:30:00,168.11,168.11,167.83,167.98,58507.0,137.8179,137.8179,137.5884,137.7114,58507.0
2020-09-15 14:00:00,167.97,168.08,167.69,167.78,43520.0,137.7032,137.7933,137.4736,137.5474,43520.0
2020-09-15 14:30:00,167.8,168.2,167.72,167.75,36899.0,137.5638,137.8917,137.4982,137.5228,36899.0
2020-09-15 15:00:00,167.74,167.89,167.49,167.53,59740.0,137.5146,137.6376,137.3096,137.3424,59740.0
2020-09-15 15:30:00,167.53,168.2,167.4,168.15,182368.0,137.3424,137.8917,137.2359,137.8507,182368.0
2020-09-16 09:30:00,169.13,170.26,168.35,169.8,103009.0,138.6541,139.5805,138.0147,139.2034,103009.0
2020-09-16 10:00:00,169.76,170.25,169.57,169.8,62645.0,139.1706,139.5723,139.0148,139.2034,62645.0
2020-09-16 10:30:00,169.78,170.09,169.24,170.03,74549.0,139.187,139.4411,138.7443,139.392,74549.0
2020-09-16 11:00:00,170.0,170.14,169.77,170.08,67206.0,139.3674,139.4821,139.1788,139.4329,67206.0
2020-09-16 11:30:00,170.11,170.29,169.85,170.14,26389.0,139.4575,139.6051,139.2444,139.4821,26389.0
2020-09-16 12:00:00,170.12,170.12,169.58,169.88,66078.0,139.4657,139.4657,139.023,139.269,66078.0
2020-09-16 12:30:00,169.9,169.97,169.49,169.56,31460.0,139.2854,139.3428,138.9493,139.0066,31460.0
2020-09-16 13:00:00,169.57,169.97,169.45,169.72,38403.0,139.0148,139.3428,138.9165,139.1378,38403.0
2020-09-16 13:30:00,169.73,170.49,169.72,170.37,51670.0,139.146,139.7691,139.1378,139.6707,51670.0
2020-09-16 14:00:00,170.39,170.77,170.12,170.39,62252.0,139.6871,139.9986,139.4657,139.6871,62252.0
2020-09-16 14:30:00,170.43,170.75,169.79,169.97,53413.0,139.7199,139.9822,139.1952,139.3428,53413.0
2020-09-16 15:00:00,169.94,170.3,169.43,169.99,153646.0,139.3182,139.6133,138.9001,139.3592,153646.0
2020-09-16 15:30:00,169.97,170.88,169.77,170.2,328990.0,139.3428,140.0888,139.1788,139.5313,328990.0
2020-09-17 09:30:00,168.81,170.65,168.0,170.29,139185.0,138.3918,139.9002,137.7277,139.6051,139185.0
2020-09-17 10:00:00,170.27,170.82,169.7,169.89,54171.0,139.5887,140.0396,139.1214,139.2772,54171.0
2020-09-17 10:30:00,169.82,170.19,169.69,169.96,53712.0,139.2198,139.5231,139.1132,139.3346,53712.0
2020-09-17 11:00:00,169.96,170.41,169.83,170.03,54251.0,139.3346,139.7035,139.228,139.392,54251.0
2020-09-17 11:30:00,170.03,170.26,169.71,169.89,59334.0,139.392,139.5805,139.1296,139.2772,59334.0
2020-09-17 12:00:00,169.91,170.08,169.46,169.71,69511.0,139.2936,139.4329,138.9247,139.1296,69511.0
2020-09-17 12:30:00,169.71,171.01,169.59,170.95,71359.0,139.1296,140.1954,139.0312,140.1462,71359.0
2020-09-17 13:00:00,170.95,170.99,169.98,169.99,42830.0,140.1462,140.179,139.351,139.3592,42830.0
2020-09-17 13:30:00,169.93,170.51,169.75,170.39,56024.0,139.31,139.7855,139.1624,139.6871,56024.0
2020-09-17 14:00:00,170.45,170.9,169.9,169.9,45087.0,139.7363,140.1052,139.2854,139.2854,45087.0
2020-09-17 14:30:00,169.88,170.08,169.75,169.9,45534.0,139.269,139.4329,139.1624,139.2854,45534.0
2020-09-17 15:00:00,169.87,170.23,169.49,169.72,60699.0,139.2608,139.5559,138.9493,139.1378,60699.0
2020-09-17 15:30:00,169.7,170.94,169.69,170.63,181603.0,139.1214,140.138,139.1132,139.8838,181603.0
2020-09-18 09:30:00,172.21,172.49,169.72,170.96,383960.0,141.1791,141.4087,139.1378,140.1544,383960.0
2020-09-18 10:00:00,171.03,171.03,170.15,170.7,37415.0,140.2118,140.2118,139.4903,139.9412,37415.0
2020-09-18 10:30:00,170.63,170.85,170.12,170.37,57786.0,139.8838,140.0642,139.4657,139.6707,57786.0
2020-09-18 11:00:00,170.3,170.66,169.97,170.25,49801.0,139.6133,139.9084,139.3428,139.5723,49801.0
2020-09-18 11:30:00,170.3,170.7,170.1,170.48,41531.0,139.6133,139.9412,139.4493,139.7609,41531.0
2020-09-18 12:00:00,170.48,170.7,170.06,170.29,49067.0,139.7609,139.9412,139.4166,139.6051,49067.0
2020-09-18 12:30:00,170.33,170.33,169.6,169.73,89657.0,139.6379,139.6379,139.0394,139.146,89657.0
2020-09-18 13:00:00,169.74,170.04,169.21,169.27,96833.0,139.1542,139.4002,138.7197,138.7689,96833.0
2020-09-18 13:30:00,169.26,169.37,168.74,168.79,50222.0,138.7607,138.8509,138.3344,138.3754,50222.0
2020-09-18 14:00:00,168.78,169.24,168.66,168.94,71626.0,138.3672,138.7443,138.2688,138.4984,71626.0
2020-09-18 14:30:00,168.93,169.3,168.82,169.27,61798.0,138.4902,138.7935,138.4,138.7689,61798.0
2020-09-18 15:00:00,169.28,169.76,168.96,169.76,69877.0,138.7771,139.1706,138.5148,139.1706,69877.0
2020-09-18 15:30:00,169.83,169.91,168.42,169.13,235270.0,139.228,139.2936,138.0721,138.6541,235270.0
2020-09-21 09:30:00,166.76,168.54,166.26,168.54,156294.0,136.7112,138.1704,136.3013,138.1704,156294.0
2020-09-21 10:00:00,168.42,168.83,167.16,167.67,115880.0,138.0721,138.4082,137.0391,137.4572,115880.0
2020-09-21 10:30:00,167.64,167.81,167.16,167.39,66670.0,137.4326,137.572,137.0391,137.2277,66670.0
2020-09-21 11:00:00,167.32,167.6,165.82,166.01,87467.0,137.1703,137.3998,135.9406,136.0963,87467.0
2020-09-21 11:30:00,165.96,166.39,165.67,165.97,85422.0,136.0553,136.4079,135.8176,136.0635,85422.0
2020-09-21 12:00:00,165.87,165.9,165.19,165.38,61380.0,135.9816,136.0062,135.4241,135.5799,61380.0
2020-09-21 12:30:00,165.36,165.5,164.98,165.36,55719.0,135.5635,135.6782,135.2519,135.5635,55719.0
2020-09-21 13:00:00,165.36,165.8,164.83,165.74,59056.0,135.5635,135.9242,135.129,135.875,59056.0
2020-09-21 13:30:00,165.78,166.35,165.69,165.97,63577.0,135.9078,136.3751,135.834,136.0635,63577.0
2020-09-21 14:00:00,165.91,166.24,165.6,165.78,40102.0,136.0143,136.2849,135.7602,135.9078,40102.0
2020-09-21 14:30:00,165.66,165.71,165.15,165.61,38377.0,135.8094,135.8504,135.3913,135.7684,38377.0
2020-09-21 15:00:00,165.61,167.13,165.54,166.83,68066.0,135.7684,137.0145,135.711,136.7686,68066.0
2020-09-21 15:30:00,166.83,167.8,166.39,167.8,179630.0,136.7686,137.5638,136.4079,137.5638,179630.0
2020-09-22 09:30:00,167.46,168.89,166.0,166.42,64763.0,137.2851,138.4574,136.0881,136.4325,64763.0
2020-09-22 10:00:00,166.27,166.52,165.86,166.16,40080.0,136.3095,136.5144,135.9734,136.2193,40080.0
2020-09-22 10:30:00,166.21,166.28,165.31,165.31,43934.0,136.2603,136.3177,135.5225,135.5225,43934.0
2020-09-22 11:00:00,165.32,165.43,164.87,164.88,26081.0,135.5307,135.6208,135.1617,135.1699,26081.0
2020-09-22 11:30:00,164.88,165.41,164.41,165.33,48907.0,135.1699,135.6044,134.7846,135.5389,48907.0
2020-09-22 12:00:00,165.36,165.92,165.31,165.72,29055.0,135.5635,136.0225,135.5225,135.8586,29055.0
2020-09-22 12:30:00,165.66,165.89,165.56,165.59,26849.0,135.8094,135.998,135.7274,135.752,26849.0
2020-09-22 13:00:00,165.59,166.14,165.53,166.13,33743.0,135.752,136.2029,135.7028,136.1947,33743.0
2020-09-22 13:30:00,166.09,166.59,165.99,166.25,40161.0,136.1619,136.5718,136.0799,136.2931,40161.0
2020-09-22 14:00:00,166.27,166.81,166.13,166.41,68999.0,136.3095,136.7522,136.1947,136.4243,68999.0
2020-09-22 14:30:00,166.43,166.57,165.86,165.9,39674.0,136.4407,136.5554,135.9734,136.0062,39674.0
2020-09-22 15:00:00,165.91,166.1,165.76,166.0,44869.0,136.0143,136.1701,135.8914,136.0881,44869.0
2020-09-22 15:30:00,165.95,166.64,165.84,166.6,115863.0,136.0471,136.6128,135.957,136.58,115863.0
2020-09-23 09:30:00,163.36,166.66,163.01,166.45,209200.0,133.9238,136.6292,133.6369,136.457,209200.0
2020-09-23 10:00:00,166.48,167.23,166.26,166.81,103716.0,136.4816,137.0965,136.3013,136.7522,103716.0
2020-09-23 10:30:00,166.91,166.93,165.82,165.86,41658.0,136.8342,136.8506,135.9406,135.9734,41658.0
2020-09-23 11:00:00,165.82,166.17,165.0,165.12,41610.0,135.9406,136.2275,135.2683,135.3667,41610.0
2020-09-23 11:30:00,165.13,165.39,164.61,164.64,32712.0,135.3749,135.588,134.9486,134.9732,32712.0
2020-09-23 12:00:00,164.63,165.08,164.48,164.96,24287.0,134.965,135.3339,134.842,135.2355,24287.0
2020-09-23 12:30:00,164.9,165.13,164.86,165.08,27840.0,135.1863,135.3749,135.1536,135.3339,27840.0
2020-09-23 13:00:00,165.0,165.0,164.33,164.47,28575.0,135.2683,135.2683,134.7191,134.8338,28575.0
2020-09-23 13:30:00,164.44,164.46,163.83,164.01,29518.0,134.8092,134.8256,134.3091,134.4567,29518.0
2020-09-23 14:00:00,163.96,164.05,162.94,163.05,42748.0,134.4157,134.4895,133.5795,133.6697,42748.0
2020-09-23 14:30:00,163.05,163.13,162.4,162.43,42048.0,133.6697,133.7353,133.1368,133.1614,42048.0
2020-09-23 15:00:00,162.46,162.69,162.04,162.63,68406.0,133.186,133.3746,132.8417,133.3254,68406.0
2020-09-23 15:30:00,162.66,162.76,162.26,162.31,163339.0,133.35,133.432,133.0221,133.063,163339.0
2020-09-24 09:30:00,162.14,162.77,161.64,162.04,145262.0,132.9237,133.4402,132.5138,132.8417,145262.0
2020-09-24 10:00:00,162.11,163.14,162.11,162.61,69546.0,132.8991,133.7435,132.8991,133.309,69546.0
2020-09-24 10:30:00,162.64,162.71,161.96,162.49,67705.0,133.3336,133.391,132.7761,133.2106,67705.0
2020-09-24 11:00:00,162.55,162.64,162.05,162.31,44218.0,133.2598,133.3336,132.8499,133.063,44218.0
2020-09-24 11:30:00,162.27,163.45,162.19,163.41,62285.0,133.0302,133.9976,132.9647,133.9648,62285.0
2020-09-24 12:00:00,163.43,164.48,163.34,164.42,33183.0,133.9812,134.842,133.9074,134.7928,33183.0
2020-09-24 12:30:00,164.38,164.8,163.74,164.79,31259.0,134.76,135.1044,134.2354,135.0962,31259.0
2020-09-24 13:00:00,164.8,165.27,164.75,165.09,25050.0,135.1044,135.4897,135.0634,135.3421,25050.0
2020-09-24 13:30:00,165.0,165.15,164.33,164.33,34545.0,135.2683,135.3913,134.7191,134.7191,34545.0
2020-09-24 14:00:00,164.35,164.45,163.77,163.87,40934.0,134.7354,134.8174,134.26,134.3419,40934.0
2020-09-24 14:30:00,163.9,164.34,163.24,163.25,31234.0,134.3665,134.7273,133.8255,133.8337,31234.0
2020-09-24 15:00:00,163.3,163.81,162.92,163.03,38860.0,133.8747,134.2928,133.5631,133.6533,38860.0
2020-09-24 15:30:00,163.08,164.17,162.83,163.93,173216.0,133.6943,134.5879,133.4893,134.3911,173216.0
2020-09-25 09:30:00,163.64,164.92,163.23,164.51,85029.0,134.1534,135.2027,133.8173,134.8666,85029.0
2020-09-25 10:00:00,164.51,164.75,163.53,164.59,59724.0,134.8666,135.0634,134.0632,134.9322,59724.0
2020-09-25 10:30:00,164.5,165.04,164.12,164.9,36325.0,134.8584,135.3011,134.5469,135.1863,36325.0
2020-09-25 11:00:00,164.86,165.27,164.47,164.92,40590.0,135.1536,135.4897,134.8338,135.2027,40590.0
2020-09-25 11:30:00,164.92,165.04,164.51,164.73,37736.0,135.2027,135.3011,134.8666,135.047,37736.0
2020-09-25 12:00:00,164.75,165.23,164.69,164.72,36108.0,135.0634,135.4569,135.0142,135.0388,36108.0
2020-09-25 12:30:00,164.77,164.88,164.48,164.77,23691.0,135.0798,135.1699,134.842,135.0798,23691.0
2020-09-25 13:00:00,164.74,165.41,164.64,165.18,51663.0,135.0552,135.6044,134.9732,135.4159,51663.0
2020-09-25 13:30:00,165.22,165.82,165.17,165.62,23624.0,135.4487,135.9406,135.4077,135.7766,23624.0
2020-09-25 14:00:00,165.62,165.93,165.53,165.69,51271.0,135.7766,136.0307,135.7028,135.834,51271.0
2020-09-25 14:30:00,165.65,166.43,165.63,166.33,36902.0,135.8012,136.4407,135.7848,136.3587,36902.0
2020-09-25 15:00:00,166.33,166.96,166.28,166.85,92829.0,136.3587,136.8751,136.3177,136.785,92829.0
2020-09-25 15:30:00,166.81,166.99,165.9,166.76,210147.0,136.7522,136.8997,136.0062,136.7112,210147.0
2020-09-28 09:30:00,168.69,169.02,167.58,168.3,105175.0,138.2934,138.564,137.3834,137.9737,105175.0
2020-09-28 10:00:00,168.38,169.74,168.08,169.51,60187.0,138.0393,139.1542,137.7933,138.9657,60187.0
2020-09-28 10:30:00,169.53,169.86,168.6,169.16,48796.0,138.9821,139.2526,138.2196,138.6787,48796.0
2020-09-28 11:00:00,169.23,169.78,168.99,169.76,45260.0,138.7361,139.187,138.5394,139.1706,45260.0
2020-09-28 11:30:00,169.84,170.13,169.43,169.55,36418.0,139.2362,139.4739,138.9001,138.9985,36418.0
2020-09-28 12:00:00,169.56,169.6,169.26,169.54,29810.0,139.0066,139.0394,138.7607,138.9903,29810.0
2020-09-28 12:30:00,169.55,169.78,169.25,169.42,43588.0,138.9985,139.187,138.7525,138.8919,43588.0
2020-09-28 13:00:00,169.39,169.5,169.12,169.15,27894.0,138.8673,138.9575,138.6459,138.6705,27894.0
2020-09-28 13:30:00,169.14,169.71,169.14,169.71,44711.0,138.6623,139.1296,138.6623,139.1296,44711.0
2020-09-28 14:00:00,169.71,169.74,169.43,169.7,54230.0,139.1296,139.1542,138.9001,139.1214,54230.0
2020-09-28 14:30:00,169.71,169.85,169.62,169.69,46983.0,139.1296,139.2444,139.0558,139.1132,46983.0
2020-09-28 15:00:00,169.69,169.81,169.01,169.16,55424.0,139.1132,139.2116,138.5558,138.6787,55424.0
2020-09-28 15:30:00,169.17,169.3,168.73,168.96,198052.0,138.6869,138.7935,138.3262,138.5148,198052.0
2020-09-29 09:30:00,169.21,169.48,168.45,169.13,56646.0,138.7197,138.9411,138.0967,138.6541,56646.0
2020-09-29 10:00:00,169.16,169.8,169.1,169.38,62529.0,138.6787,139.2034,138.6295,138.8591,62529.0
2020-09-29 10:30:00,169.33,169.48,168.61,168.98,86376.0,138.8181,138.9411,138.2278,138.5312,86376.0
2020-09-29 11:00:00,168.91,169.07,168.0,168.04,41535.0,138.4738,138.6049,137.7277,137.7605,41535.0
2020-09-29 11:30:00,168.01,168.11,167.0,167.11,40777.0,137.7359,137.8179,136.9079,136.9981,40777.0
2020-09-29 12:00:00,167.17,167.65,167.1,167.52,49928.0,137.0473,137.4408,136.9899,137.3342,49928.0
2020-09-29 12:30:00,167.48,167.55,167.24,167.55,23251.0,137.3014,137.3588,137.1047,137.3588,23251.0
2020-09-29 13:00:00,167.53,167.54,166.87,167.45,22240.0,137.3424,137.3506,136.8014,137.2769,22240.0
2020-09-29 13:30:00,167.53,167.93,167.24,167.82,32474.0,137.3424,137.6704,137.1047,137.5802,32474.0
2020-09-29 14:00:00,167.83,167.94,167.19,167.56,63838.0,137.5884,137.6786,137.0637,137.367,63838.0
2020-09-29 14:30:00,167.55,167.71,164.13,165.78,306128.0,137.3588,137.49,134.5551,135.9078,306128.0
2020-09-29 15:00:00,165.84,166.95,165.8,166.58,123375.0,135.957,136.867,135.9242,136.5636,123375.0
2020-09-29 15:30:00,166.59,166.7,165.8,166.12,217772.0,136.5718,136.662,135.9242,136.1865,217772.0
2020-09-30 09:30:00,166.6,168.36,166.34,167.91,53575.0,136.58,138.0229,136.3669,137.654,53575.0
2020-09-30 10:00:00,167.91,168.56,167.12,167.21,63156.0,137.654,138.1868,137.0063,137.0801,63156.0
2020-09-30 10:30:00,167.24,167.71,166.88,167.57,40070.0,137.1047,137.49,136.8096,137.3752,40070.0
2020-09-30 11:00:00,167.61,168.79,167.53,168.71,41543.0,137.408,138.3754,137.3424,138.3098,41543.0
2020-09-30 11:30:00,168.58,168.68,167.91,168.13,23145.0,138.2032,138.2852,137.654,137.8343,23145.0
2020-09-30 12:00:00,168.13,168.91,168.04,168.86,29044.0,137.8343,138.4738,137.7605,138.4328,29044.0
2020-09-30 12:30:00,168.88,168.88,168.34,168.41,25648.0,138.4492,138.4492,138.0065,138.0639,25648.0
2020-09-30 13:00:00,168.49,168.59,168.24,168.51,23745.0,138.1295,138.2114,137.9245,138.1459,23745.0
2020-09-30 13:30:00,168.49,168.79,168.06,168.23,32720.0,138.1295,138.3754,137.7769,137.9163,32720.0
2020-09-30 14:00:00,168.22,168.49,166.99,167.32,62421.0,137.9081,138.1295,136.8997,137.1703,62421.0
2020-09-30 14:30:00,167.32,167.37,166.2,167.07,38202.0,137.1703,137.2113,136.2521,136.9653,38202.0
2020-09-30 15:00:00,167.03,167.2,165.94,166.55,41815.0,136.9325,137.0719,136.0389,136.539,41815.0
2020-09-30 15:30:00,166.55,167.88,166.3,167.32,130188.0,136.539,137.6294,136.3341,137.1703,130188.0
2020-10-01 09:30:00,168.07,170.97,167.63,169.45,144727.0,137.7851,140.1626,137.4244,138.9165,144727.0
2020-10-01 10:00:00,169.37,169.87,169.03,169.38,60750.0,138.8509,139.2608,138.5722,138.8591,60750.0
2020-10-01 10:30:00,169.39,169.99,169.14,169.56,39226.0,138.8673,139.3592,138.6623,139.0066,39226.0
2020-10-01 11:00:00,169.77,170.08,169.26,169.76,36665.0,139.1788,139.4329,138.7607,139.1706,36665.0
2020-10-01 11:30:00,169.83,170.18,169.52,169.78,34243.0,139.228,139.5149,138.9739,139.187,34243.0
2020-10-01 12:00:00,169.76,170.34,169.57,170.34,25527.0,139.1706,139.6461,139.0148,139.6461,25527.0
2020-10-01 12:30:00,170.31,170.54,169.81,169.84,19769.0,139.6215,139.8101,139.2116,139.2362,19769.0
2020-10-01 13:00:00,169.85,170.16,169.43,169.49,28437.0,139.2444,139.4985,138.9001,138.9493,28437.0
2020-10-01 13:30:00,169.48,169.67,169.17,169.3,58537.0,138.9411,139.0968,138.6869,138.7935,58537.0
2020-10-01 14:00:00,169.3,169.59,169.01,169.59,65575.0,138.7935,139.0312,138.5558,139.0312,65575.0
2020-10-01 14:30:00,169.62,170.41,169.59,170.33,58311.0,139.0558,139.7035,139.0312,139.6379,58311.0
2020-10-01 15:00:00,170.35,170.71,169.81,169.91,66259.0,139.6543,139.9494,139.2116,139.2936,66259.0
2020-10-01 15:30:00,169.89,170.36,169.57,170.26,137282.0,139.2772,139.6625,139.0148,139.5805,137282.0
2020-10-02 09:30:00,168.52,169.89,168.02,169.55,41677.0,138.154,139.2772,137.7441,138.9985,41677.0
2020-10-02 10:00:00,169.55,170.19,168.74,169.25,54483.0,138.9985,139.5231,138.3344,138.7525,54483.0
2020-10-02 10:30:00,169.19,169.34,168.52,168.52,17790.0,138.7033,138.8263,138.154,138.154,17790.0
2020-10-02 11:00:00,168.46,169.41,168.37,169.36,16624.0,138.1049,138.8837,138.0311,138.8427,16624.0
2020-10-02 11:30:00,169.31,169.31,168.13,168.13,27550.0,138.8017,138.8017,137.8343,137.8343,27550.0
2020-10-02 12:00:00,168.14,169.39,168.03,168.44,69125.0,137.8425,138.8673,137.7523,138.0885,69125.0
2020-10-02 12:30:00,168.64,169.28,168.62,169.13,80278.0,138.2524,138.7771,138.236,138.6541,80278.0
2020-10-02 13:00:00,169.13,169.95,168.94,169.81,41199.0,138.6541,139.3264,138.4984,139.2116,41199.0
2020-10-02 13:30:00,169.87,169.87,168.9,169.36,18465.0,139.2608,139.2608,138.4656,138.8427,18465.0
2020-10-02 14:00:00,169.38,169.86,169.33,169.7,17696.0,138.8591,139.2526,138.8181,139.1214,17696.0
2020-10-02 14:30:00,169.81,169.98,169.49,169.62,20642.0,139.2116,139.351,138.9493,139.0558,20642.0
2020-10-02 15:00:00,169.65,169.79,169.21,169.64,16412.0,139.0804,139.1952,138.7197,139.0722,16412.0
2020-10-02 15:30:00,169.68,169.91,168.41,168.48,124604.0,139.105,139.2936,138.0639,138.1213,124604.0
2020-10-05 09:30:00,168.29,169.87,167.14,167.14,63228.0,137.9655,139.2608,137.0227,137.0227,63228.0
2020-10-05 10:00:00,167.24,167.4,166.33,167.16,56245.0,137.1047,137.2359,136.3587,137.0391,56245.0
2020-10-05 10:30:00,167.06,168.76,167.06,168.61,45716.0,136.9571,138.3508,136.9571,138.2278,45716.0
2020-10-05 11:00:00,168.59,169.43,168.53,169.01,46246.0,138.2114,138.9001,138.1622,138.5558,46246.0
2020-10-05 11:30:00,169.04,169.04,167.88,167.94,21273.0,138.5803,138.5803,137.6294,137.6786,21273.0
2020-10-05 12:00:00,167.89,168.03,167.44,167.54,22201.0,137.6376,137.7523,137.2687,137.3506,22201.0
2020-10-05 12:30:00,167.65,168.04,167.39,167.52,17767.0,137.4408,137.7605,137.2277,137.3342,17767.0
2020-10-05 13:00:00,167.56,167.7,167.32,167.4,22985.0,137.367,137.4818,137.1703,137.2359,22985.0
2020-10-05 13:30:00,167.41,167.41,166.53,166.93,42960.0,137.2441,137.2441,136.5226,136.8506,42960.0
2020-10-05 14:00:00,166.94,167.57,166.87,167.12,72518.0,136.8588,137.3752,136.8014,137.0063,72518.0
2020-10-05 14:30:00,167.17,167.41,166.93,167.31,85781.0,137.0473,137.2441,136.8506,137.1621,85781.0
2020-10-05 15:00:00,167.33,167.52,167.24,167.49,71116.0,137.1785,137.3342,137.1047,137.3096,71116.0
2020-10-05 15:30:00,167.51,167.59,166.77,166.93,353595.0,137.326,137.3916,136.7194,136.8506,353595.0
2020-10-06 09:30:00,168.34,168.64,166.99,168.21,275312.0,138.0065,138.2524,136.8997,137.8999,275312.0
2020-10-06 10:00:00,168.24,168.7,168.0,168.19,92275.0,137.9245,138.3016,137.7277,137.8835,92275.0
2020-10-06 10:30:00,168.21,168.69,168.07,168.37,34728.0,137.8999,138.2934,137.7851,138.0311,34728.0
2020-10-06 11:00:00,168.28,169.06,168.23,169.0,67082.0,137.9573,138.5967,137.9163,138.5476,67082.0
2020-10-06 11:30:00,168.99,169.3,168.89,169.05,31125.0,138.5394,138.7935,138.4574,138.5885,31125.0
2020-10-06 12:00:00,169.05,169.42,169.05,169.16,50920.0,138.5885,138.8919,138.5885,138.6787,50920.0
2020-10-06 12:30:00,169.16,169.68,169.16,169.68,23920.0,138.6787,139.105,138.6787,139.105,23920.0
2020-10-06 13:00:00,169.66,170.39,169.61,170.24,32212.0,139.0886,139.6871,139.0476,139.5641,32212.0
2020-10-06 13:30:00,170.27,170.36,169.66,169.8,25086.0,139.5887,139.6625,139.0886,139.2034,25086.0
2020-10-06 14:00:00,169.79,170.08,169.38,169.98,63480.0,139.1952,139.4329,138.8591,139.351,63480.0
2020-10-06 14:30:00,170.01,170.22,168.13,168.4,138760.0,139.3756,139.5477,137.8343,138.0557,138760.0
2020-10-06 15:00:00,168.23,168.72,167.58,167.96,247991.0,137.9163,138.318,137.3834,137.695,247991.0
2020-10-06 15:30:00,167.92,168.55,167.53,168.27,132665.0,137.6622,138.1786,137.3424,137.9491,132665.0
2020-10-07 09:30:00,168.35,169.86,167.58,168.65,161986.0,138.0147,139.2526,137.3834,138.2606,161986.0
2020-10-07 10:00:00,168.56,169.22,168.48,169.1,63965.0,138.1868,138.7279,138.1213,138.6295,63965.0
2020-10-07 10:30:00,168.99,169.27,168.24,168.3,107820.0,138.5394,138.7689,137.9245,137.9737,107820.0
2020-10-07 11:00:00,168.31,168.32,167.65,167.9,38914.0,137.9819,137.9901,137.4408,137.6458,38914.0
2020-10-07 11:30:00,167.86,167.94,167.62,167.93,49362.0,137.613,137.6786,137.4162,137.6704,49362.0
2020-10-07 12:00:00,167.94,168.53,167.81,168.12,101613.0,137.6786,138.1622,137.572,137.8261,101613.0
2020-10-07 12:30:00,168.06,168.45,167.88,168.44,56874.0,137.7769,138.0967,137.6294,138.0885,56874.0
2020-10-07 13:00:00,168.42,168.6,168.14,168.14,54085.0,138.0721,138.2196,137.8425,137.8425,54085.0
2020-10-07 13:30:00,168.16,168.53,167.89,168.23,55104.0,137.8589,138.1622,137.6376,137.9163,55104.0
2020-10-07 14:00:00,168.25,168.9,168.22,168.74,34320.0,137.9327,138.4656,137.9081,138.3344,34320.0
2020-10-07 14:30:00,168.76,169.06,168.59,169.0,44733.0,138.3508,138.5967,138.2114,138.5476,44733.0
2020-10-07 15:00:00,169.02,169.68,168.88,169.57,62155.0,138.564,139.105,138.4492,139.0148,62155.0
2020-10-07 15:30:00,169.58,170.04,169.27,169.5,320807.0,139.023,139.4002,138.7689,138.9575,320807.0
2020-10-08 09:30:00,169.56,171.54,169.39,171.25,189907.0,139.0066,140.6299,138.8673,140.3921,189907.0
2020-10-08 10:00:00,171.36,172.35,171.0,172.35,179053.0,140.4823,141.2939,140.1872,141.2939,179053.0
2020-10-08 10:30:00,172.35,172.4,171.83,171.92,48449.0,141.2939,141.3349,140.8676,140.9414,48449.0
2020-10-08 11:00:00,171.99,172.33,171.13,171.34,25306.0,140.9988,141.2775,140.2937,140.4659,25306.0
2020-10-08 11:30:00,171.34,171.55,170.94,170.94,41972.0,140.4659,140.6381,140.138,140.138,41972.0
2020-10-08 12:00:00,170.94,171.68,170.94,171.67,22309.0,140.138,140.7446,140.138,140.7364,22309.0
2020-10-08 12:30:00,171.74,171.79,171.36,171.55,18286.0,140.7938,140.8348,140.4823,140.6381,18286.0
2020-10-08 13:00:00,171.57,171.68,171.37,171.51,27581.0,140.6545,140.7446,140.4905,140.6053,27581.0
2020-10-08 13:30:00,171.54,171.63,171.36,171.51,20305.0,140.6299,140.7037,140.4823,140.6053,20305.0
2020-10-08 14:00:00,171.54,171.82,171.48,171.67,25864.0,140.6299,140.8594,140.5807,140.7364,25864.0
2020-10-08 14:30:00,171.69,171.83,171.24,171.32,57303.0,140.7528,140.8676,140.3839,140.4495,57303.0
2020-10-08 15:00:00,171.34,171.67,171.12,171.42,30106.0,140.4659,140.7364,140.2855,140.5315,30106.0
2020-10-08 15:30:00,171.44,171.46,170.67,170.97,147463.0,140.5479,140.5643,139.9166,140.1626,147463.0
2020-10-09 09:30:00,171.95,172.06,170.09,170.2,85985.0,140.966,141.0562,139.4411,139.5313,85985.0
2020-10-09 10:00:00,170.2,170.59,169.3,169.3,41476.0,139.5313,139.8511,138.7935,138.7935,41476.0
2020-10-09 10:30:00,169.23,169.73,169.0,169.44,54883.0,138.7361,139.146,138.5476,138.9083,54883.0
2020-10-09 11:00:00,169.55,170.17,169.11,169.34,43763.0,138.9985,139.5067,138.6377,138.8263,43763.0
2020-10-09 11:30:00,169.26,170.02,169.11,169.95,30199.0,138.7607,139.3838,138.6377,139.3264,30199.0
2020-10-09 12:00:00,169.94,170.01,169.48,169.63,29981.0,139.3182,139.3756,138.9411,139.064,29981.0
2020-10-09 12:30:00,169.6,169.77,169.1,169.1,14909.0,139.0394,139.1788,138.6295,138.6295,14909.0
2020-10-09 13:00:00,169.09,169.12,168.73,168.75,30315.0,138.6213,138.6459,138.3262,138.3426,30315.0
2020-10-09 13:30:00,168.7,169.23,168.7,169.23,13987.0,138.3016,138.7361,138.3016,138.7361,13987.0
2020-10-09 14:00:00,169.23,169.42,169.09,169.32,24480.0,138.7361,138.8919,138.6213,138.8099,24480.0
2020-10-09 14:30:00,169.36,169.81,169.36,169.63,26948.0,138.8427,139.2116,138.8427,139.064,26948.0
2020-10-09 15:00:00,169.58,169.75,169.33,169.66,41832.0,139.023,139.1624,138.8181,139.0886,41832.0
2020-10-09 15:30:00,169.69,169.7,169.1,169.4,206139.0,139.1132,139.1214,138.6295,138.8755,206139.0
2020-10-12 09:30:00,169.29,170.31,169.18,169.84,43503.0,138.7853,139.6215,138.6951,139.2362,43503.0
2020-10-12 10:00:00,169.86,170.52,169.82,170.45,15431.0,139.2526,139.7937,139.2198,139.7363,15431.0
2020-10-12 10:30:00,170.23,170.72,170.23,170.56,17471.0,139.5559,139.9576,139.5559,139.8265,17471.0
2020-10-12 11:00:00,170.63,171.0,170.6,170.82,28271.0,139.8838,140.1872,139.8592,140.0396,28271.0
2020-10-12 11:30:00,170.66,170.84,170.54,170.81,16220.0,139.9084,140.056,139.8101,140.0314,16220.0
2020-10-12 12:00:00,170.78,170.78,170.17,170.46,13034.0,140.0068,140.0068,139.5067,139.7445,13034.0
2020-10-12 12:30:00,170.49,170.72,170.36,170.7,13053.0,139.7691,139.9576,139.6625,139.9412,13053.0
2020-10-12 13:00:00,170.68,171.08,170.57,170.84,33931.0,139.9248,140.2528,139.8347,140.056,33931.0
2020-10-12 13:30:00,170.9,170.94,170.37,170.5,16694.0,140.1052,140.138,139.6707,139.7773,16694.0
2020-10-12 14:00:00,170.48,170.66,170.45,170.46,25147.0,139.7609,139.9084,139.7363,139.7445,25147.0
2020-10-12 14:30:00,170.47,170.67,170.26,170.5,32384.0,139.7527,139.9166,139.5805,139.7773,32384.0
2020-10-12 15:00:00,170.57,170.75,170.4,170.6,39925.0,139.8347,139.9822,139.6953,139.8592,39925.0
2020-10-12 15:30:00,170.53,170.73,169.98,169.98,138962.0,139.8019,139.9658,139.351,139.351,138962.0
2020-10-13 09:30:00,169.71,170.91,169.35,170.62,93382.0,139.1296,140.1134,138.8345,139.8756,93382.0
2020-10-13 10:00:00,170.61,170.63,168.99,169.01,33469.0,139.8674,139.8838,138.5394,138.5558,33469.0
2020-10-13 10:30:00,168.92,169.06,167.92,168.1,30477.0,138.482,138.5967,137.6622,137.8097,30477.0
2020-10-13 11:00:00,168.18,168.41,168.02,168.39,25331.0,137.8753,138.0639,137.7441,138.0475,25331.0
2020-10-13 11:30:00,168.3,168.4,167.65,167.87,30900.0,137.9737,138.0557,137.4408,137.6212,30900.0
2020-10-13 12:00:00,167.87,168.86,167.77,168.56,97871.0,137.6212,138.4328,137.5392,138.1868,97871.0
2020-10-13 12:30:00,168.55,168.58,167.75,168.25,11652.0,138.1786,138.2032,137.5228,137.9327,11652.0
2020-10-13 13:00:00,168.27,168.29,167.69,167.7,62922.0,137.9491,137.9655,137.4736,137.4818,62922.0
2020-10-13 13:30:00,167.72,167.78,167.34,167.37,16808.0,137.4982,137.5474,137.1867,137.2113,16808.0
2020-10-13 14:00:00,167.25,167.75,167.11,167.17,27421.0,137.1129,137.5228,136.9981,137.0473,27421.0
2020-10-13 14:30:00,167.14,167.43,167.0,167.42,43269.0,137.0227,137.2605,136.9079,137.2523,43269.0
2020-10-13 15:00:00,167.34,167.82,167.28,167.75,34022.0,137.1867,137.5802,137.1375,137.5228,34022.0
2020-10-13 15:30:00,167.8,168.34,167.49,167.5,199512.0,137.5638,138.0065,137.3096,137.3178,199512.0
2020-10-14 09:30:00,167.89,168.93,167.43,168.19,81324.0,137.6376,138.4902,137.2605,137.8835,81324.0
2020-10-14 10:00:00,168.12,168.6,168.04,168.25,39230.0,137.8261,138.2196,137.7605,137.9327,39230.0
2020-10-14 10:30:00,168.28,168.65,168.02,168.24,30163.0,137.9573,138.2606,137.7441,137.9245,30163.0
2020-10-14 11:00:00,168.33,168.33,167.87,168.25,27793.0,137.9983,137.9983,137.6212,137.9327,27793.0
2020-10-14 11:30:00,168.23,168.31,167.19,167.33,17033.0,137.9163,137.9819,137.0637,137.1785,17033.0
2020-10-14 12:00:00,167.34,167.73,167.08,167.37,27632.0,137.1867,137.5064,136.9735,137.2113,27632.0
2020-10-14 12:30:00,167.41,167.51,167.14,167.51,26334.0,137.2441,137.326,137.0227,137.326,26334.0
2020-10-14 13:00:00,167.49,167.76,167.28,167.31,22612.0,137.3096,137.531,137.1375,137.1621,22612.0
2020-10-14 13:30:00,167.33,167.35,166.9,166.96,23610.0,137.1785,137.1949,136.826,136.8751,23610.0
2020-10-14 14:00:00,166.94,167.05,166.45,166.9,27020.0,136.8588,136.9489,136.457,136.826,27020.0
2020-10-14 14:30:00,166.94,167.17,166.41,167.1,56493.0,136.8588,137.0473,136.4243,136.9899,56493.0
2020-10-14 15:00:00,167.13,167.58,166.97,167.04,42598.0,137.0145,137.3834,136.8833,136.9407,42598.0
2020-10-14 15:30:00,167.03,167.24,166.48,166.56,127124.0,136.9325,137.1047,136.4816,136.5472,127124.0
2020-10-15 09:30:00,165.26,165.87,164.45,165.36,70298.0,135.4815,135.9816,134.8174,135.5635,70298.0
2020-10-15 10:00:00,165.31,166.17,165.3,166.11,54858.0,135.5225,136.2275,135.5143,136.1783,54858.0
2020-10-15 10:30:00,165.94,166.07,164.71,164.92,38432.0,136.0389,136.1455,135.0306,135.2027,38432.0
2020-10-15 11:00:00,164.92,166.13,164.66,166.08,65915.0,135.2027,136.1947,134.9896,136.1537,65915.0
2020-10-15 11:30:00,166.12,166.44,165.74,166.08,19275.0,136.1865,136.4488,135.875,136.1537,19275.0
2020-10-15 12:00:00,166.18,166.2,165.81,166.03,18062.0,136.2357,136.2521,135.9324,136.1127,18062.0
2020-10-15 12:30:00,165.99,166.23,165.77,166.23,17368.0,136.0799,136.2767,135.8996,136.2767,17368.0
2020-10-15 13:00:00,166.23,166.69,166.22,166.47,22745.0,136.2767,136.6538,136.2685,136.4734,22745.0
2020-10-15 13:30:00,166.52,166.73,166.3,166.55,21676.0,136.5144,136.6866,136.3341,136.539,21676.0
2020-10-15 14:00:00,166.58,167.11,166.58,167.03,24550.0,136.5636,136.9981,136.5636,136.9325,24550.0
2020-10-15 14:30:00,167.03,167.12,166.84,166.91,30547.0,136.9325,137.0063,136.7768,136.8342,30547.0
2020-10-15 15:00:00,166.9,167.17,166.73,166.74,57775.0,136.826,137.0473,136.6866,136.6948,57775.0
2020-10-15 15:30:00,166.71,167.26,166.53,167.09,111054.0,136.6702,137.1211,136.5226,136.9817,111054.0
2020-10-16 09:30:00,167.5,168.3,165.69,166.56,157087.0,137.3178,137.9737,135.834,136.5472,157087.0
2020-10-16 10:00:00,166.62,167.75,166.42,167.75,25988.0,136.5964,137.5228,136.4325,137.5228,25988.0
2020-10-16 10:30:00,167.84,168.48,167.55,168.27,37213.0,137.5966,138.1213,137.3588,137.9491,37213.0
2020-10-16 11:00:00,168.24,169.14,168.1,169.03,61888.0,137.9245,138.6623,137.8097,138.5722,61888.0
2020-10-16 11:30:00,168.96,169.5,168.46,168.46,42221.0,138.5148,138.9575,138.1049,138.1049,42221.0
2020-10-16 12:00:00,168.48,168.48,167.61,168.05,24643.0,138.1213,138.1213,137.408,137.7687,24643.0
2020-10-16 12:30:00,168.02,168.02,167.51,167.84,17489.0,137.7441,137.7441,137.326,137.5966,17489.0
2020-10-16 13:00:00,167.8,167.99,167.5,167.78,35006.0,137.5638,137.7196,137.3178,137.5474,35006.0
2020-10-16 13:30:00,167.76,168.38,167.74,168.32,19522.0,137.531,138.0393,137.5146,137.9901,19522.0
2020-10-16 14:00:00,168.3,168.68,168.06,168.53,10790.0,137.9737,138.2852,137.7769,138.1622,10790.0
2020-10-16 14:30:00,168.55,168.69,168.12,168.49,17692.0,138.1786,138.2934,137.8261,138.1295,17692.0
2020-10-16 15:00:00,168.37,168.47,167.71,167.92,46757.0,138.0311,138.1131,137.49,137.6622,46757.0
2020-10-16 15:30:00,167.88,168.23,167.86,167.99,95342.0,137.6294,137.9163,137.613,137.7196,95342.0
2020-10-19 09:30:00,168.8,168.8,166.91,167.04,63689.0,138.3836,138.3836,136.8342,136.9407,63689.0
2020-10-19 10:00:00,166.82,166.99,166.2,166.87,37366.0,136.7604,136.8997,136.2521,136.8014,37366.0
2020-10-19 10:30:00,166.87,167.35,166.57,166.64,29583.0,136.8014,137.1949,136.5554,136.6128,29583.0
2020-10-19 11:00:00,166.63,166.82,165.84,165.86,49793.0,136.6046,136.7604,135.957,135.9734,49793.0
2020-10-19 11:30:00,165.94,166.09,165.61,165.98,23308.0,136.0389,136.1619,135.7684,136.0717,23308.0
2020-10-19 12:00:00,165.85,165.93,165.4,165.48,27547.0,135.9652,136.0307,135.5962,135.6618,27547.0
2020-10-19 12:30:00,165.45,165.48,165.03,165.17,19869.0,135.6372,135.6618,135.2929,135.4077,19869.0
2020-10-19 13:00:00,165.2,165.33,165.02,165.33,45986.0,135.4323,135.5389,135.2847,135.5389,45986.0
2020-10-19 13:30:00,165.37,165.56,165.12,165.4,57529.0,135.5717,135.7274,135.3667,135.5962,57529.0
2020-10-19 14:00:00,165.34,165.42,165.05,165.28,34414.0,135.5471,135.6126,135.3093,135.4979,34414.0
2020-10-19 14:30:00,165.31,165.32,164.11,164.13,46524.0,135.5225,135.5307,134.5387,134.5551,46524.0
2020-10-19 15:00:00,164.12,164.5,163.89,164.2,55678.0,134.5469,134.8584,134.3583,134.6125,55678.0
2020-10-19 15:30:00,164.19,164.41,163.26,163.33,195397.0,134.6043,134.7846,133.8419,133.8992,195397.0
2020-10-20 09:30:00,163.8,164.43,163.5,164.1,115304.0,134.2846,134.801,134.0386,134.5305,115304.0
2020-10-20 10:00:00,164.11,164.52,163.36,164.27,74346.0,134.5387,134.8748,133.9238,134.6699,74346.0
2020-10-20 10:30:00,164.28,165.01,163.67,164.4,33667.0,134.6781,135.2765,134.178,134.7764,33667.0
2020-10-20 11:00:00,164.26,164.34,162.9,163.34,119889.0,134.6617,134.7273,133.5467,133.9074,119889.0
2020-10-20 11:30:00,163.36,163.89,163.13,163.64,83615.0,133.9238,134.3583,133.7353,134.1534,83615.0
2020-10-20 12:00:00,163.65,163.86,163.05,163.22,33389.0,134.1616,134.3337,133.6697,133.8091,33389.0
2020-10-20 12:30:00,163.22,164.04,163.09,163.86,123959.0,133.8091,134.4813,133.7025,134.3337,123959.0
2020-10-20 13:00:00,163.9,164.29,163.51,164.01,70449.0,134.3665,134.6863,134.0468,134.4567,70449.0
2020-10-20 13:30:00,164.06,164.58,163.96,164.25,52150.0,134.4977,134.924,134.4157,134.6535,52150.0
2020-10-20 14:00:00,164.27,164.41,164.07,164.28,27522.0,134.6699,134.7846,134.5059,134.6781,27522.0
2020-10-20 14:30:00,164.28,164.48,163.99,164.18,45389.0,134.6781,134.842,134.4403,134.5961,45389.0
2020-10-20 15:00:00,164.25,164.38,163.33,164.12,43619.0,134.6535,134.76,133.8992,134.5469,43619.0
2020-10-20 15:30:00,164.15,164.35,163.1,163.13,286411.0,134.5715,134.7354,133.7107,133.7353,286411.0
2020-10-21 09:30:00,163.16,163.7,162.23,163.09,177422.0,133.7599,134.2026,132.9975,133.7025,177422.0
2020-10-21 10:00:00,163.1,164.22,162.93,163.93,129653.0,133.7107,134.6289,133.5713,134.3911,129653.0
2020-10-21 10:30:00,163.94,164.17,163.63,164.01,97258.0,134.3993,134.5879,134.1452,134.4567,97258.0
2020-10-21 11:00:00,164.11,164.24,163.65,164.2,191086.0,134.5387,134.6453,134.1616,134.6125,191086.0
2020-10-21 11:30:00,164.24,164.64,164.14,164.34,125555.0,134.6453,134.9732,134.5633,134.7273,125555.0
2020-10-21 12:00:00,164.34,164.85,164.09,164.13,75758.0,134.7273,135.1454,134.5223,134.5551,75758.0
2020-10-21 12:30:00,164.13,164.46,163.42,163.61,105225.0,134.5551,134.8256,133.973,134.1288,105225.0
2020-10-21 13:00:00,163.62,164.08,163.51,164.08,65181.0,134.137,134.5141,134.0468,134.5141,65181.0
2020-10-21 13:30:00,164.03,164.53,163.77,164.36,76017.0,134.4731,134.883,134.26,134.7436,76017.0
2020-10-21 14:00:00,164.32,164.5,164.04,164.39,57652.0,134.7109,134.8584,134.4813,134.7682,57652.0
2020-10-21 14:30:00,164.34,164.5,163.89,164.47,56027.0,134.7273,134.8584,134.3583,134.8338,56027.0
2020-10-21 15:00:00,164.49,164.63,164.01,164.57,137041.0,134.8502,134.965,134.4567,134.9158,137041.0
2020-10-21 15:30:00,164.54,164.87,164.1,164.57,235158.0,134.8912,135.1617,134.5305,134.9158,235158.0
2020-10-22 09:30:00,164.83,164.98,163.08,163.92,53365.0,135.129,135.2519,133.6943,134.3829,53365.0
2020-10-22 10:00:00,163.99,164.36,163.57,163.66,37074.0,134.4403,134.7436,134.096,134.1698,37074.0
2020-10-22 10:30:00,163.65,164.7,163.65,164.37,35356.0,134.1616,135.0224,134.1616,134.7518,35356.0
2020-10-22 11:00:00,164.35,165.07,164.32,164.44,158731.0,134.7354,135.3257,134.7109,134.8092,158731.0
2020-10-22 11:30:00,164.49,164.49,163.86,163.94,81181.0,134.8502,134.8502,134.3337,134.3993,81181.0
2020-10-22 12:00:00,163.93,164.03,163.55,163.68,24132.0,134.3911,134.4731,134.0796,134.1862,24132.0
2020-10-22 12:30:00,163.65,163.68,163.21,163.35,30764.0,134.1616,134.1862,133.8009,133.9156,30764.0
2020-10-22 13:00:00,163.34,163.37,163.05,163.14,74362.0,133.9074,133.932,133.6697,133.7435,74362.0
2020-10-22 13:30:00,163.14,164.72,163.13,164.34,38781.0,133.7435,135.0388,133.7353,134.7273,38781.0
2020-10-22 14:00:00,164.45,164.73,164.27,164.27,33237.0,134.8174,135.047,134.6699,134.6699,33237.0
2020-10-22 14:30:00,164.29,164.5,163.94,164.01,19924.0,134.6863,134.8584,134.3993,134.4567,19924.0
2020-10-22 15:00:00,164.05,164.09,163.69,164.07,23791.0,134.4895,134.5223,134.1944,134.5059,23791.0
2020-10-22 15:30:00,164.06,164.35,162.87,163.48,248530.0,134.4977,134.7354,133.5221,134.0222,248530.0
2020-10-23 09:30:00,164.6,165.18,163.72,163.92,58800.0,134.9404,135.4159,134.219,134.3829,58800.0
2020-10-23 10:00:00,163.94,164.19,163.47,163.94,32691.0,134.3993,134.6043,134.014,134.3993,32691.0
2020-10-23 10:30:00,163.94,163.94,163.06,163.68,56734.0,134.3993,134.3993,133.6779,134.1862,56734.0
2020-10-23 11:00:00,163.69,163.75,163.13,163.38,37066.0,134.1944,134.2436,133.7353,133.9402,37066.0
2020-10-23 11:30:00,163.37,163.71,163.28,163.46,23687.0,133.932,134.2108,133.8583,134.0058,23687.0
2020-10-23 12:00:00,163.48,163.65,162.99,163.33,39064.0,134.0222,134.1616,133.6205,133.8992,39064.0
2020-10-23 12:30:00,163.36,163.41,162.45,162.51,28743.0,133.9238,133.9648,133.1778,133.227,28743.0
2020-10-23 13:00:00,162.5,163.18,162.26,163.13,27105.0,133.2188,133.7763,133.0221,133.7353,27105.0
2020-10-23 13:30:00,163.09,163.35,162.99,163.29,22503.0,133.7025,133.9156,133.6205,133.8665,22503.0
2020-10-23 14:00:00,163.29,163.57,163.21,163.43,26997.0,133.8665,134.096,133.8009,133.9812,26997.0
2020-10-23 14:30:00,163.48,164.11,163.45,164.11,28426.0,134.0222,134.5387,133.9976,134.5387,28426.0
2020-10-23 15:00:00,164.11,164.51,163.85,164.17,48765.0,134.5387,134.8666,134.3255,134.5879,48765.0
2020-10-23 15:30:00,164.11,164.27,163.65,163.85,103452.0,134.5387,134.6699,134.1616,134.3255,103452.0
2020-10-26 09:30:00,162.25,163.06,160.17,160.7,80224.0,133.0139,133.6779,131.3087,131.7432,80224.0
2020-10-26 10:00:00,160.56,160.78,160.17,160.25,52700.0,131.6284,131.8087,131.3087,131.3742,52700.0
2020-10-26 10:30:00,160.23,160.31,159.56,159.78,48501.0,131.3578,131.4234,130.8086,130.9889,48501.0
2020-10-26 11:00:00,159.79,159.82,158.47,159.22,62272.0,130.9971,131.0217,129.915,130.5298,62272.0
2020-10-26 11:30:00,159.06,159.4,158.68,158.87,38228.0,130.3987,130.6774,130.0871,130.2429,38228.0
2020-10-26 12:00:00,158.84,159.01,158.27,158.32,49004.0,130.2183,130.3577,129.751,129.792,49004.0
2020-10-26 12:30:00,158.25,158.48,157.9,158.44,54282.0,129.7346,129.9232,129.4477,129.8904,54282.0
2020-10-26 13:00:00,158.44,158.75,158.3,158.59,46273.0,129.8904,130.1445,129.7756,130.0134,46273.0
2020-10-26 13:30:00,158.55,159.56,158.42,159.44,61158.0,129.9806,130.8086,129.874,130.7102,61158.0
2020-10-26 14:00:00,159.44,160.06,159.25,160.06,46346.0,130.7102,131.2185,130.5544,131.2185,46346.0
2020-10-26 14:30:00,160.06,160.07,159.21,159.28,37382.0,131.2185,131.2267,130.5216,130.579,37382.0
2020-10-26 15:00:00,159.2,159.68,158.89,159.46,72036.0,130.5134,130.9069,130.2593,130.7266,72036.0
2020-10-26 15:30:00,159.49,160.3,159.24,160.12,165330.0,130.7512,131.4152,130.5462,131.2677,165330.0
2020-10-27 09:30:00,160.24,161.17,159.53,161.17,46348.0,131.366,132.1285,130.784,132.1285,46348.0
2020-10-27 10:00:00,161.09,161.09,160.32,160.41,37145.0,132.0629,132.0629,131.4316,131.5054,37145.0
2020-10-27 10:30:00,160.43,160.67,160.14,160.17,42624.0,131.5218,131.7186,131.2841,131.3087,42624.0
2020-10-27 11:00:00,160.11,160.55,160.01,160.34,68802.0,131.2595,131.6202,131.1775,131.448,68802.0
2020-10-27 11:30:00,160.41,160.84,160.09,160.62,49995.0,131.5054,131.8579,131.2431,131.6776,49995.0
2020-10-27 12:00:00,160.59,161.44,160.56,161.11,141120.0,131.653,132.3498,131.6284,132.0793,141120.0
2020-10-27 12:30:00,161.15,161.2,160.5,160.69,29743.0,132.1121,132.1531,131.5792,131.735,29743.0
2020-10-27 13:00:00,160.61,161.14,160.58,161.14,38800.0,131.6694,132.1039,131.6448,132.1039,38800.0
2020-10-27 13:30:00,161.14,161.42,160.15,160.85,62926.0,132.1039,132.3334,131.2923,131.8661,62926.0
2020-10-27 14:00:00,160.82,161.15,160.7,160.88,41005.0,131.8415,132.1121,131.7432,131.8907,41005.0
2020-10-27 14:30:00,160.82,160.91,160.3,160.36,36772.0,131.8415,131.9153,131.4152,131.4644,36772.0
2020-10-27 15:00:00,160.38,160.39,159.99,160.06,46804.0,131.4808,131.489,131.1611,131.2185,46804.0
2020-10-27 15:30:00,160.02,160.22,159.35,159.42,207706.0,131.1857,131.3496,130.6364,130.6938,207706.0
2020-10-28 09:30:00,155.52,156.0,150.68,151.08,256730.0,127.4965,127.8901,123.5287,123.8566,256730.0
2020-10-28 10:00:00,150.91,151.42,148.07,148.64,260942.0,123.7172,124.1353,121.389,121.8563,260942.0
2020-10-28 10:30:00,148.74,149.43,147.53,148.08,214893.0,121.9382,122.5039,120.9463,121.3972,214893.0
2020-10-28 11:00:00,148.0,148.92,147.78,148.31,194445.0,121.3316,122.0858,121.1512,121.5857,194445.0
2020-10-28 11:30:00,148.31,151.14,147.82,150.9,298828.0,121.5857,123.9058,121.184,123.709,298828.0
2020-10-28 12:00:00,150.98,151.87,150.05,150.11,99697.0,123.7746,124.5042,123.0122,123.0614,99697.0
2020-10-28 12:30:00,150.08,150.84,149.04,150.29,87686.0,123.0368,123.6598,122.1842,123.2089,87686.0
2020-10-28 13:00:00,150.29,150.34,149.7,150.21,71358.0,123.2089,123.2499,122.7253,123.1434,71358.0
2020-10-28 13:30:00,150.19,151.27,150.07,151.01,75399.0,123.127,124.0124,123.0286,123.7992,75399.0
2020-10-28 14:00:00,151.09,151.11,149.31,150.48,67745.0,123.8648,123.8812,122.4055,123.3647,67745.0
2020-10-28 14:30:00,150.46,151.74,150.21,151.18,153839.0,123.3483,124.3977,123.1434,123.9386,153839.0
2020-10-28 15:00:00,151.18,151.25,149.66,150.34,114318.0,123.9386,123.996,122.6925,123.2499,114318.0
2020-10-28 15:30:00,150.39,151.06,149.53,149.55,379120.0,123.2909,123.8402,122.5859,122.6023,379120.0
2020-10-29 09:30:00,149.24,150.22,146.89,150.01,177696.0,122.3482,123.1516,120.4216,122.9794,177696.0
2020-10-29 10:00:00,149.9,150.87,149.01,150.43,115398.0,122.8892,123.6844,122.1596,123.3237,115398.0
2020-10-29 10:30:00,150.48,151.24,150.44,151.15,104383.0,123.3647,123.9878,123.3319,123.914,104383.0
2020-10-29 11:00:00,151.01,151.99,150.94,151.45,105862.0,123.7992,124.6026,123.7418,124.1599,105862.0
2020-10-29 11:30:00,151.46,151.97,150.86,151.64,113936.0,124.1681,124.5862,123.6762,124.3157,113936.0
2020-10-29 12:00:00,151.75,152.15,151.41,151.87,97258.0,124.4059,124.7338,124.1271,124.5042,97258.0
2020-10-29 12:30:00,151.87,152.58,151.4,151.64,71251.0,124.5042,125.0863,124.1189,124.3157,71251.0
2020-10-29 13:00:00,151.64,151.74,151.24,151.63,57306.0,124.3157,124.3977,123.9878,124.3075,57306.0
2020-10-29 13:30:00,151.58,152.01,151.21,151.96,77228.0,124.2665,124.619,123.9632,124.578,77228.0
2020-10-29 14:00:00,151.96,152.34,151.56,151.75,104832.0,124.578,124.8896,124.2501,124.4059,104832.0
2020-10-29 14:30:00,151.8,151.88,151.29,151.31,157833.0,124.4469,124.5124,124.0288,124.0452,157833.0
2020-10-29 15:00:00,151.3,151.45,150.1,150.25,137696.0,124.037,124.1599,123.0532,123.1762,137696.0
2020-10-29 15:30:00,150.22,150.52,149.82,150.0,285445.0,123.1516,123.3975,122.8236,122.9712,285445.0
2020-10-30 09:30:00,149.14,150.29,149.08,149.3,64178.0,122.2662,123.2089,122.217,122.3973,64178.0
2020-10-30 10:00:00,149.33,150.08,148.95,149.06,157092.0,122.4219,123.0368,122.1104,122.2006,157092.0
2020-10-30 10:30:00,149.19,149.49,148.0,148.15,62511.0,122.3072,122.5531,121.3316,121.4546,62511.0
2020-10-30 11:00:00,148.08,149.36,148.05,149.05,52996.0,121.3972,122.4465,121.3726,122.1924,52996.0
2020-10-30 11:30:00,149.03,149.53,148.66,149.22,39393.0,122.176,122.5859,121.8727,122.3318,39393.0
2020-10-30 12:00:00,149.26,149.87,148.83,149.54,78278.0,122.3645,122.8646,122.012,122.5941,78278.0
2020-10-30 12:30:00,149.54,149.76,149.11,149.15,51549.0,122.5941,122.7745,122.2416,122.2744,51549.0
2020-10-30 13:00:00,149.1,149.36,148.22,148.67,32358.0,122.2334,122.4465,121.5119,121.8809,32358.0
2020-10-30 13:30:00,148.68,148.96,147.8,148.67,46946.0,121.8891,122.1186,121.1676,121.8809,46946.0
2020-10-30 14:00:00,148.72,149.1,148.45,148.53,53468.0,121.9218,122.2334,121.7005,121.7661,53468.0
2020-10-30 14:30:00,148.46,149.26,148.33,149.0,90965.0,121.7087,122.3645,121.6021,122.1514,90965.0
2020-10-30 15:00:00,149.0,149.14,148.55,148.88,70489.0,122.1514,122.2662,121.7825,122.053,70489.0
2020-10-30 15:30:00,148.92,150.87,148.73,150.82,371209.0,122.0858,123.6844,121.93,123.6434,371209.0
2020-11-02 09:30:00,152.93,154.78,151.87,152.33,144054.0,125.3732,126.8899,124.5042,124.8814,144054.0
2020-11-02 10:00:00,152.67,153.93,152.6,153.25,160269.0,125.1601,126.193,125.1027,125.6356,160269.0
2020-11-02 10:30:00,153.29,153.29,152.58,152.88,64161.0,125.6684,125.6684,125.0863,125.3323,64161.0
2020-11-02 11:00:00,152.9,153.14,152.42,153.01,75507.0,125.3486,125.5454,124.9551,125.4388,75507.0
2020-11-02 11:30:00,153.05,153.83,152.82,153.11,69770.0,125.4716,126.1111,125.2831,125.5208,69770.0
2020-11-02 12:00:00,153.13,153.2,152.6,153.09,46902.0,125.5372,125.5946,125.1027,125.5044,46902.0
2020-11-02 12:30:00,153.01,153.05,152.18,152.59,141523.0,125.4388,125.4716,124.7584,125.0945,141523.0
2020-11-02 13:00:00,152.56,152.67,150.84,151.04,69121.0,125.0699,125.1601,123.6598,123.8238,69121.0
2020-11-02 13:30:00,151.02,151.51,150.85,151.24,53317.0,123.8074,124.2091,123.668,123.9878,53317.0
2020-11-02 14:00:00,151.24,152.3,151.17,152.3,64028.0,123.9878,124.8568,123.9304,124.8568,64028.0
2020-11-02 14:30:00,152.3,152.53,151.89,152.33,119091.0,124.8568,125.0453,124.5206,124.8814,119091.0
2020-11-02 15:00:00,152.3,152.77,152.07,152.08,76122.0,124.8568,125.2421,124.6682,124.6764,76122.0
2020-11-02 15:30:00,152.15,152.33,151.53,152.21,279897.0,124.7338,124.8814,124.2255,124.783,279897.0
2020-11-03 09:30:00,154.79,154.97,154.0,154.55,111285.0,126.8981,127.0457,126.2504,126.7013,111285.0
2020-11-03 10:00:00,154.55,156.21,154.23,155.84,94435.0,126.7013,128.0622,126.439,127.7589,94435.0
2020-11-03 10:30:00,155.72,155.72,155.08,155.3,46611.0,127.6605,127.6605,127.1358,127.3162,46611.0
2020-11-03 11:00:00,155.44,155.64,155.12,155.15,51894.0,127.431,127.5949,127.1686,127.1932,51894.0
2020-11-03 11:30:00,155.23,155.56,154.77,155.04,42244.0,127.2588,127.5293,126.8817,127.103,42244.0
2020-11-03 12:00:00,155.04,155.13,153.99,154.37,71200.0,127.103,127.1768,126.2422,126.5538,71200.0
2020-11-03 12:30:00,154.4,154.72,154.07,154.35,51936.0,126.5784,126.8407,126.3078,126.5374,51936.0
2020-11-03 13:00:00,154.32,154.71,154.25,154.48,32869.0,126.5128,126.8325,126.4554,126.6439,32869.0
2020-11-03 13:30:00,154.53,155.01,154.49,154.57,29799.0,126.6849,127.0784,126.6521,126.7177,29799.0
2020-11-03 14:00:00,154.52,154.86,153.92,154.12,162636.0,126.6767,126.9555,126.1849,126.3488,162636.0
2020-11-03 14:30:00,154.12,154.68,154.01,154.13,74934.0,126.3488,126.8079,126.2586,126.357,74934.0
2020-11-03 15:00:00,154.13,154.17,153.22,153.31,86053.0,126.357,126.3898,125.611,125.6848,86053.0
2020-11-03 15:30:00,153.35,154.15,153.23,153.48,304793.0,125.7176,126.3734,125.6192,125.8241,304793.0
2020-11-04 09:30:00,154.37,154.5,152.11,154.2,483374.0,126.5538,126.6603,124.701,126.4144,483374.0
2020-11-04 10:00:00,154.3,156.29,154.19,154.66,182081.0,126.4964,128.1278,126.4062,126.7915,182081.0
2020-11-04 10:30:00,154.53,154.66,153.45,153.77,121968.0,126.6849,126.7915,125.7995,126.0619,121968.0
2020-11-04 11:00:00,153.74,155.05,153.7,155.0,94979.0,126.0373,127.1112,126.0045,127.0702,94979.0
2020-11-04 11:30:00,154.96,155.15,154.1,154.23,75673.0,127.0375,127.1932,126.3324,126.439,75673.0
2020-11-04 12:00:00,154.15,154.52,153.6,153.94,74770.0,126.3734,126.6767,125.9225,126.2012,74770.0
2020-11-04 12:30:00,154.06,154.22,153.51,153.75,50213.0,126.2996,126.4308,125.8487,126.0455,50213.0
2020-11-04 13:00:00,153.73,154.13,153.12,153.33,53630.0,126.0291,126.357,125.529,125.7012,53630.0
2020-11-04 13:30:00,153.32,153.59,152.75,152.75,57134.0,125.693,125.9143,125.2257,125.2257,57134.0
2020-11-04 14:00:00,152.75,153.2,152.62,152.81,65721.0,125.2257,125.5946,125.1191,125.2749,65721.0
2020-11-04 14:30:00,152.75,153.22,152.06,152.12,71491.0,125.2257,125.611,124.66,124.7092,71491.0
2020-11-04 15:00:00,152.17,152.28,151.12,151.57,80860.0,124.7502,124.8404,123.8894,124.2583,80860.0
2020-11-04 15:30:00,151.61,152.05,150.32,150.46,241284.0,124.2911,124.6518,123.2335,123.3483,241284.0
2020-11-05 09:30:00,152.4,152.4,150.62,150.83,168508.0,124.9387,124.9387,123.4795,123.6516,168508.0
2020-11-05 10:00:00,150.77,151.17,150.45,150.47,235159.0,123.6025,123.9304,123.3401,123.3565,235159.0
2020-11-05 10:30:00,150.52,152.35,150.49,152.24,114478.0,123.3975,124.8978,123.3729,124.8076,114478.0
2020-11-05 11:00:00,152.25,152.61,151.14,151.37,175144.0,124.8158,125.1109,123.9058,124.0943,175144.0
2020-11-05 11:30:00,151.38,151.55,150.95,151.12,54947.0,124.1025,124.2419,123.75,123.8894,54947.0
2020-11-05 12:00:00,151.12,151.3,150.03,150.1,56905.0,123.8894,124.037,122.9958,123.0532,56905.0
2020-11-05 12:30:00,150.16,150.6,150.15,150.38,39332.0,123.1024,123.4631,123.0942,123.2827,39332.0
2020-11-05 13:00:00,150.42,151.36,150.37,150.99,80577.0,123.3155,124.0861,123.2745,123.7828,80577.0
2020-11-05 13:30:00,150.96,151.52,150.93,150.98,44473.0,123.7582,124.2173,123.7336,123.7746,44473.0
2020-11-05 14:00:00,151.06,151.27,150.41,150.81,43539.0,123.8402,124.0124,123.3073,123.6352,43539.0
2020-11-05 14:30:00,150.84,151.0,150.36,150.54,60819.0,123.6598,123.791,123.2663,123.4139,60819.0
2020-11-05 15:00:00,150.52,150.68,150.0,150.59,62501.0,123.3975,123.5287,122.9712,123.4549,62501.0
2020-11-05 15:30:00,150.58,150.61,150.22,150.39,188817.0,123.4467,123.4713,123.1516,123.2909,188817.0
2020-11-06 09:30:00,151.56,151.83,149.56,150.28,156101.0,124.2501,124.4715,122.6105,123.2008,156101.0
2020-11-06 10:00:00,150.17,150.94,150.01,150.4,124193.0,123.1106,123.7418,122.9794,123.2991,124193.0
2020-11-06 10:30:00,150.34,150.4,149.49,149.57,87467.0,123.2499,123.2991,122.5531,122.6187,87467.0
2020-11-06 11:00:00,149.63,150.51,149.41,149.47,84942.0,122.6679,123.3893,122.4875,122.5367,84942.0
2020-11-06 11:30:00,149.47,150.11,149.3,150.06,27433.0,122.5367,123.0614,122.3973,123.0204,27433.0
2020-11-06 12:00:00,150.1,150.7,150.07,150.64,58821.0,123.0532,123.5451,123.0286,123.4959,58821.0
2020-11-06 12:30:00,150.64,150.83,150.4,150.56,41384.0,123.4959,123.6516,123.2991,123.4303,41384.0
2020-11-06 13:00:00,150.56,150.82,150.24,150.58,45417.0,123.4303,123.6434,123.168,123.4467,45417.0
2020-11-06 13:30:00,150.57,150.59,150.26,150.59,32690.0,123.4385,123.4549,123.1844,123.4549,32690.0
2020-11-06 14:00:00,150.58,150.97,150.58,150.82,54529.0,123.4467,123.7664,123.4467,123.6434,54529.0
2020-11-06 14:30:00,150.78,150.82,150.45,150.56,44745.0,123.6107,123.6434,123.3401,123.4303,44745.0
2020-11-06 15:00:00,150.55,150.74,150.35,150.68,57366.0,123.4221,123.5779,123.2581,123.5287,57366.0
2020-11-06 15:30:00,150.64,151.38,150.54,150.57,187423.0,123.4959,124.1025,123.4139,123.4385,187423.0
2020-11-09 09:30:00,160.52,165.45,160.24,165.12,605252.0,131.5956,135.6372,131.366,135.3667,605252.0
2020-11-09 10:00:00,165.05,166.39,164.31,164.33,287307.0,135.3093,136.4079,134.7027,134.7191,287307.0
2020-11-09 10:30:00,164.47,164.74,162.88,163.27,260769.0,134.8338,135.0552,133.5303,133.8501,260769.0
2020-11-09 11:00:00,163.33,163.5,162.33,163.35,136735.0,133.8992,134.0386,133.0794,133.9156,136735.0
2020-11-09 11:30:00,163.39,163.5,162.71,163.41,130849.0,133.9484,134.0386,133.391,133.9648,130849.0
2020-11-09 12:00:00,163.49,164.69,162.99,164.35,182735.0,134.0304,135.0142,133.6205,134.7354,182735.0
2020-11-09 12:30:00,164.36,165.77,164.36,165.71,140713.0,134.7436,135.8996,134.7436,135.8504,140713.0
2020-11-09 13:00:00,165.77,166.39,165.52,165.78,106630.0,135.8996,136.4079,135.6946,135.9078,106630.0
2020-11-09 13:30:00,165.78,165.83,164.32,165.21,136062.0,135.9078,135.9488,134.7109,135.4405,136062.0
2020-11-09 14:00:00,165.27,165.35,163.59,164.0,108400.0,135.4897,135.5553,134.1124,134.4485,108400.0
2020-11-09 14:30:00,164.05,164.89,163.94,164.63,120917.0,134.4895,135.1781,134.3993,134.965,120917.0
2020-11-09 15:00:00,164.61,164.7,163.02,163.48,162804.0,134.9486,135.0224,133.6451,134.0222,162804.0
2020-11-09 15:30:00,163.47,163.93,162.2,162.43,435786.0,134.014,134.3911,132.9729,133.1614,435786.0
2020-11-10 09:30:00,162.03,163.0,161.11,162.78,150220.0,132.8335,133.6287,132.0793,133.4484,150220.0
2020-11-10 10:00:00,162.7,166.66,162.41,166.63,176328.0,133.3828,136.6292,133.145,136.6046,176328.0
2020-11-10 10:30:00,166.85,166.85,164.69,165.27,151843.0,136.785,136.785,135.0142,135.4897,151843.0
2020-11-10 11:00:00,165.37,166.54,165.29,166.13,120366.0,135.5717,136.5308,135.5061,136.1947,120366.0
2020-11-10 11:30:00,166.13,166.28,165.53,166.03,172812.0,136.1947,136.3177,135.7028,136.1127,172812.0
2020-11-10 12:00:00,166.06,167.42,165.91,167.19,129144.0,136.1373,137.2523,136.0143,137.0637,129144.0
2020-11-10 12:30:00,167.32,168.06,167.05,168.01,156220.0,137.1703,137.7769,136.9489,137.7359,156220.0
2020-11-10 13:00:00,168.03,168.7,167.47,167.93,143455.0,137.7523,138.3016,137.2933,137.6704,143455.0
2020-11-10 13:30:00,167.93,168.29,167.47,168.0,123729.0,137.6704,137.9655,137.2933,137.7277,123729.0
2020-11-10 14:00:00,168.0,168.23,167.54,168.0,145588.0,137.7277,137.9163,137.3506,137.7277,145588.0
2020-11-10 14:30:00,168.04,168.38,167.66,168.16,114243.0,137.7605,138.0393,137.449,137.8589,114243.0
2020-11-10 15:00:00,168.16,168.58,167.94,168.32,121225.0,137.8589,138.2032,137.6786,137.9901,121225.0
2020-11-10 15:30:00,168.32,168.87,168.15,168.71,475074.0,137.9901,138.441,137.8507,138.3098,475074.0
2020-11-11 09:30:00,169.57,170.27,166.91,167.75,192408.0,139.0148,139.5887,136.8342,137.5228,192408.0
2020-11-11 10:00:00,167.86,168.84,167.41,167.71,90438.0,137.613,138.4164,137.2441,137.49,90438.0
2020-11-11 10:30:00,167.77,169.68,167.67,169.15,139529.0,137.5392,139.105,137.4572,138.6705,139529.0
2020-11-11 11:00:00,169.15,169.32,167.43,167.69,80691.0,138.6705,138.8099,137.2605,137.4736,80691.0
2020-11-11 11:30:00,167.74,168.17,166.69,166.69,63670.0,137.5146,137.8671,136.6538,136.6538,63670.0
2020-11-11 12:00:00,166.73,167.28,166.44,167.25,53932.0,136.6866,137.1375,136.4488,137.1129,53932.0
2020-11-11 12:30:00,167.2,167.75,167.1,167.75,40021.0,137.0719,137.5228,136.9899,137.5228,40021.0
2020-11-11 13:00:00,167.82,167.84,166.81,167.28,45604.0,137.5802,137.5966,136.7522,137.1375,45604.0
2020-11-11 13:30:00,167.29,167.42,167.13,167.25,46994.0,137.1457,137.2523,137.0145,137.1129,46994.0
2020-11-11 14:00:00,167.25,167.43,166.8,166.86,72018.0,137.1129,137.2605,136.744,136.7932,72018.0
2020-11-11 14:30:00,166.9,167.12,166.0,166.58,60639.0,136.826,137.0063,136.0881,136.5636,60639.0
2020-11-11 15:00:00,166.52,166.53,165.49,165.96,64061.0,136.5144,136.5226,135.67,136.0553,64061.0
2020-11-11 15:30:00,165.91,166.26,165.17,165.8,224781.0,136.0143,136.3013,135.4077,135.9242,224781.0
2020-11-12 09:30:00,164.35,165.2,161.51,161.6,84793.0,134.7354,135.4323,132.4072,132.481,84793.0
2020-11-12 10:00:00,161.56,161.71,161.12,161.45,79127.0,132.4482,132.5712,132.0875,132.358,79127.0
2020-11-12 10:30:00,161.45,162.58,161.3,162.52,58054.0,132.358,133.2844,132.235,133.2352,58054.0
2020-11-12 11:00:00,162.45,163.37,162.36,163.25,53735.0,133.1778,133.932,133.104,133.8337,53735.0
2020-11-12 11:30:00,163.17,163.69,163.09,163.59,57424.0,133.7681,134.1944,133.7025,134.1124,57424.0
2020-11-12 12:00:00,163.58,163.96,162.43,162.45,44351.0,134.1042,134.4157,133.1614,133.1778,44351.0
2020-11-12 12:30:00,162.49,162.67,161.67,161.98,39340.0,133.2106,133.3582,132.5384,132.7925,39340.0
2020-11-12 13:00:00,161.93,162.25,161.08,161.28,65661.0,132.7515,133.0139,132.0547,132.2186,65661.0
2020-11-12 13:30:00,161.29,161.64,161.07,161.25,43343.0,132.2268,132.5138,132.0465,132.194,43343.0
2020-11-12 14:00:00,161.2,161.28,160.14,160.16,46152.0,132.1531,132.2186,131.2841,131.3005,46152.0
2020-11-12 14:30:00,160.09,160.4,159.53,159.94,55946.0,131.2431,131.4972,130.784,131.1201,55946.0
2020-11-12 15:00:00,159.9,160.49,159.46,160.11,75796.0,131.0873,131.571,130.7266,131.2595,75796.0
2020-11-12 15:30:00,160.16,161.14,159.64,160.98,204585.0,131.3005,132.1039,130.8742,131.9727,204585.0
2020-11-13 09:30:00,161.95,163.35,161.7,163.16,75267.0,132.7679,133.9156,132.563,133.7599,75267.0
2020-11-13 10:00:00,163.39,163.72,162.79,163.47,123962.0,133.9484,134.219,133.4565,134.014,123962.0
2020-11-13 10:30:00,163.49,163.6,162.4,162.81,40262.0,134.0304,134.1206,133.1368,133.4729,40262.0
2020-11-13 11:00:00,162.84,163.16,162.48,162.87,51179.0,133.4975,133.7599,133.2024,133.5221,51179.0
2020-11-13 11:30:00,162.96,164.02,162.64,163.99,83429.0,133.5959,134.4649,133.3336,134.4403,83429.0
2020-11-13 12:00:00,164.0,164.44,163.69,163.91,69668.0,134.4485,134.8092,134.1944,134.3747,69668.0
2020-11-13 12:30:00,163.92,164.71,163.92,164.25,49186.0,134.3829,135.0306,134.3829,134.6535,49186.0
2020-11-13 13:00:00,164.28,165.21,164.09,165.15,65650.0,134.6781,135.4405,134.5223,135.3913,65650.0
2020-11-13 13:30:00,165.11,165.62,164.56,165.62,55701.0,135.3585,135.7766,134.9076,135.7766,55701.0
2020-11-13 14:00:00,165.63,166.65,165.62,166.65,71576.0,135.7848,136.621,135.7766,136.621,71576.0
2020-11-13 14:30:00,166.64,167.08,165.45,166.14,93107.0,136.6128,136.9735,135.6372,136.2029,93107.0
2020-11-13 15:00:00,166.16,166.51,165.76,166.12,51236.0,136.2193,136.5062,135.8914,136.1865,51236.0
2020-11-13 15:30:00,166.12,166.6,165.35,165.96,151405.0,136.1865,136.58,135.5553,136.0553,151405.0
2020-11-16 09:30:00,168.53,169.31,166.12,167.26,137917.0,138.1622,138.8017,136.1865,137.1211,137917.0
2020-11-16 10:00:00,167.47,168.1,166.7,167.19,98888.0,137.2933,137.8097,136.662,137.0637,98888.0
2020-11-16 10:30:00,167.22,168.74,167.22,168.74,118775.0,137.0883,138.3344,137.0883,138.3344,118775.0
2020-11-16 11:00:00,168.58,169.34,168.56,168.88,72811.0,138.2032,138.8263,138.1868,138.4492,72811.0
2020-11-16 11:30:00,168.88,168.9,167.86,167.86,42920.0,138.4492,138.4656,137.613,137.613,42920.0
2020-11-16 12:00:00,167.86,168.5,167.6,168.37,66481.0,137.613,138.1377,137.3998,138.0311,66481.0
2020-11-16 12:30:00,168.38,169.02,168.16,169.02,92485.0,138.0393,138.564,137.8589,138.564,92485.0
2020-11-16 13:00:00,169.01,169.03,167.63,167.67,51403.0,138.5558,138.5722,137.4244,137.4572,51403.0
2020-11-16 13:30:00,167.71,168.4,167.68,168.09,43171.0,137.49,138.0557,137.4654,137.8015,43171.0
2020-11-16 14:00:00,168.09,168.34,167.67,167.74,37597.0,137.8015,138.0065,137.4572,137.5146,37597.0
2020-11-16 14:30:00,167.74,168.56,167.5,168.05,42388.0,137.5146,138.1868,137.3178,137.7687,42388.0
2020-11-16 15:00:00,168.05,168.41,167.61,168.4,54388.0,137.7687,138.0639,137.408,138.0557,54388.0
2020-11-16 15:30:00,168.42,168.94,168.26,168.94,138274.0,138.0721,138.4984,137.9409,138.4984,138274.0
2020-11-17 09:30:00,166.64,167.99,166.2,166.99,79079.0,136.6128,137.7196,136.2521,136.8997,79079.0
2020-11-17 10:00:00,166.96,166.99,165.67,165.7,54589.0,136.8751,136.8997,135.8176,135.8422,54589.0
2020-11-17 10:30:00,165.77,166.19,165.45,165.84,56211.0,135.8996,136.2439,135.6372,135.957,56211.0
2020-11-17 11:00:00,165.89,167.15,165.83,167.0,30244.0,135.998,137.0309,135.9488,136.9079,30244.0
2020-11-17 11:30:00,167.04,167.41,166.65,166.71,28713.0,136.9407,137.2441,136.621,136.6702,28713.0
2020-11-17 12:00:00,166.65,167.12,166.22,166.7,21255.0,136.621,137.0063,136.2685,136.662,21255.0
2020-11-17 12:30:00,166.62,167.38,166.54,167.36,39482.0,136.5964,137.2195,136.5308,137.2031,39482.0
2020-11-17 13:00:00,167.39,167.75,167.09,167.27,48127.0,137.2277,137.5228,136.9817,137.1293,48127.0
2020-11-17 13:30:00,167.21,167.75,167.1,167.75,35987.0,137.0801,137.5228,136.9899,137.5228,35987.0
2020-11-17 14:00:00,167.71,168.2,167.47,167.58,40613.0,137.49,137.8917,137.2933,137.3834,40613.0
2020-11-17 14:30:00,167.54,168.22,167.43,168.1,51239.0,137.3506,137.9081,137.2605,137.8097,51239.0
2020-11-17 15:00:00,168.17,168.31,167.76,167.95,59242.0,137.8671,137.9819,137.531,137.6868,59242.0
2020-11-17 15:30:00,167.94,168.48,167.68,168.1,196713.0,137.6786,138.1213,137.4654,137.8097,196713.0
2020-11-18 09:30:00,168.05,169.0,167.63,168.51,73478.0,137.7687,138.5476,137.4244,138.1459,73478.0
2020-11-18 10:00:00,168.56,169.65,168.55,168.89,32667.0,138.1868,139.0804,138.1786,138.4574,32667.0
2020-11-18 10:30:00,168.94,168.98,167.79,167.79,43670.0,138.4984,138.5312,137.5556,137.5556,43670.0
2020-11-18 11:00:00,167.74,168.56,167.73,168.3,42482.0,137.5146,138.1868,137.5064,137.9737,42482.0
2020-11-18 11:30:00,168.28,168.55,167.25,167.3,25639.0,137.9573,138.1786,137.1129,137.1539,25639.0
2020-11-18 12:00:00,167.28,167.3,166.86,167.3,25808.0,137.1375,137.1539,136.7932,137.1539,25808.0
2020-11-18 12:30:00,167.31,167.41,167.16,167.37,47710.0,137.1621,137.2441,137.0391,137.2113,47710.0
2020-11-18 13:00:00,167.39,167.75,167.38,167.67,33102.0,137.2277,137.5228,137.2195,137.4572,33102.0
2020-11-18 13:30:00,167.73,168.37,167.52,167.72,44487.0,137.5064,138.0311,137.3342,137.4982,44487.0
2020-11-18 14:00:00,167.78,168.16,167.58,167.71,63561.0,137.5474,137.8589,137.3834,137.49,63561.0
2020-11-18 14:30:00,167.69,168.17,167.52,167.53,61571.0,137.4736,137.8671,137.3342,137.3424,61571.0
2020-11-18 15:00:00,167.57,167.58,166.91,166.94,33284.0,137.3752,137.3834,136.8342,136.8588,33284.0
2020-11-18 15:30:00,167.0,167.0,165.64,165.67,151427.0,136.9079,136.9079,135.793,135.8176,151427.0
2020-11-19 09:30:00,165.32,165.96,163.52,164.84,114803.0,135.5307,136.0553,134.055,135.1372,114803.0
2020-11-19 10:00:00,164.9,165.61,164.54,164.8,32797.0,135.1863,135.7684,134.8912,135.1044,32797.0
2020-11-19 10:30:00,164.7,166.65,164.6,165.97,44924.0,135.0224,136.621,134.9404,136.0635,44924.0
2020-11-19 11:00:00,165.97,166.68,165.86,166.25,20973.0,136.0635,136.6456,135.9734,136.2931,20973.0
2020-11-19 11:30:00,166.18,166.6,166.09,166.46,24164.0,136.2357,136.58,136.1619,136.4652,24164.0
2020-11-19 12:00:00,166.35,166.37,165.6,165.84,46430.0,136.3751,136.3915,135.7602,135.957,46430.0
2020-11-19 12:30:00,165.79,165.79,164.77,164.88,25572.0,135.916,135.916,135.0798,135.1699,25572.0
2020-11-19 13:00:00,164.84,165.12,164.7,165.03,28532.0,135.1372,135.3667,135.0224,135.2929,28532.0
2020-11-19 13:30:00,165.03,165.04,164.57,164.66,13789.0,135.2929,135.3011,134.9158,134.9896,13789.0
2020-11-19 14:00:00,164.66,165.38,164.65,165.09,20113.0,134.9896,135.5799,134.9814,135.3421,20113.0
2020-11-19 14:30:00,165.26,166.0,165.26,165.65,21491.0,135.4815,136.0881,135.4815,135.8012,21491.0
2020-11-19 15:00:00,165.57,165.95,165.46,165.8,33147.0,135.7356,136.0471,135.6454,135.9242,33147.0
2020-11-19 15:30:00,165.89,166.44,165.66,165.91,72316.0,135.998,136.4488,135.8094,136.0143,72316.0
2020-11-20 09:30:00,166.45,168.1,165.85,166.47,146623.0,136.457,137.8097,135.9652,136.4734,146623.0
2020-11-20 10:00:00,166.67,167.17,164.98,166.08,35458.0,136.6374,137.0473,135.2519,136.1537,35458.0
2020-11-20 10:30:00,166.05,166.69,165.62,166.58,31779.0,136.1291,136.6538,135.7766,136.5636,31779.0
2020-11-20 11:00:00,166.54,167.11,166.27,166.67,27670.0,136.5308,136.9981,136.3095,136.6374,27670.0
2020-11-20 11:30:00,166.76,166.96,166.3,166.44,21666.0,136.7112,136.8751,136.3341,136.4488,21666.0
2020-11-20 12:00:00,166.44,166.78,166.08,166.22,25232.0,136.4488,136.7276,136.1537,136.2685,25232.0
2020-11-20 12:30:00,166.29,166.43,165.98,166.02,11128.0,136.3259,136.4407,136.0717,136.1045,11128.0
2020-11-20 13:00:00,166.04,166.15,165.66,166.15,15713.0,136.1209,136.2111,135.8094,136.2111,15713.0
2020-11-20 13:30:00,166.12,166.35,165.83,165.94,17385.0,136.1865,136.3751,135.9488,136.0389,17385.0
2020-11-20 14:00:00,166.05,166.36,165.83,165.84,23291.0,136.1291,136.3833,135.9488,135.957,23291.0
2020-11-20 14:30:00,165.91,167.54,165.9,167.42,52327.0,136.0143,137.3506,136.0062,137.2523,52327.0
2020-11-20 15:00:00,167.42,167.57,167.01,167.45,112558.0,137.2523,137.3752,136.9161,137.2769,112558.0
2020-11-20 15:30:00,167.42,168.34,167.21,167.58,243234.0,137.2523,138.0065,137.0801,137.3834,243234.0
2020-11-23 09:30:00,168.72,170.91,167.72,170.66,114332.0,138.318,140.1134,137.4982,139.9084,114332.0
2020-11-23 10:00:00,170.76,171.03,169.72,169.72,79632.0,139.9904,140.2118,139.1378,139.1378,79632.0
2020-11-23 10:30:00,169.67,170.1,168.97,169.02,52458.0,139.0968,139.4493,138.523,138.564,52458.0
2020-11-23 11:00:00,168.99,169.13,168.01,168.55,66703.0,138.5394,138.6541,137.7359,138.1786,66703.0
2020-11-23 11:30:00,168.53,169.25,168.33,168.75,122999.0,138.1622,138.7525,137.9983,138.3426,122999.0
2020-11-23 12:00:00,168.7,169.17,168.27,168.89,42366.0,138.3016,138.6869,137.9491,138.4574,42366.0
2020-11-23 12:30:00,168.9,169.81,168.89,169.55,50033.0,138.4656,139.2116,138.4574,138.9985,50033.0
2020-11-23 13:00:00,169.53,169.57,169.12,169.37,37222.0,138.9821,139.0148,138.6459,138.8509,37222.0
2020-11-23 13:30:00,169.33,169.69,169.2,169.66,43463.0,138.8181,139.1132,138.7115,139.0886,43463.0
2020-11-23 14:00:00,169.66,169.91,169.35,169.73,62768.0,139.0886,139.2936,138.8345,139.146,62768.0
2020-11-23 14:30:00,169.68,169.97,169.32,169.97,110588.0,139.105,139.3428,138.8099,139.3428,110588.0
2020-11-23 15:00:00,169.98,170.15,169.31,169.31,48106.0,139.351,139.4903,138.8017,138.8017,48106.0
2020-11-23 15:30:00,169.31,169.39,168.56,168.77,156176.0,138.8017,138.8673,138.1868,138.359,156176.0
2020-11-24 09:30:00,170.6,172.67,169.91,171.95,176738.0,139.8592,141.5563,139.2936,140.966,176738.0
2020-11-24 10:00:00,172.01,172.28,171.15,171.87,69513.0,141.0152,141.2365,140.3101,140.9004,69513.0
2020-11-24 10:30:00,171.94,173.13,171.92,173.11,117147.0,140.9578,141.9334,140.9414,141.917,117147.0
2020-11-24 11:00:00,173.14,173.77,172.72,173.43,95165.0,141.9416,142.458,141.5972,142.1793,95165.0
2020-11-24 11:30:00,173.43,174.1,173.35,173.59,56591.0,142.1793,142.7286,142.1137,142.3105,56591.0
2020-11-24 12:00:00,173.59,174.09,173.42,173.95,67309.0,142.3105,142.7204,142.1711,142.6056,67309.0
2020-11-24 12:30:00,174.0,174.14,173.82,173.88,45656.0,142.6466,142.7614,142.499,142.5482,45656.0
2020-11-24 13:00:00,173.9,174.05,173.57,173.8,56015.0,142.5646,142.6876,142.2941,142.4826,56015.0
2020-11-24 13:30:00,173.86,173.89,173.04,173.44,87576.0,142.5318,142.5564,141.8596,142.1875,87576.0
2020-11-24 14:00:00,173.41,173.45,172.75,172.78,87743.0,142.1629,142.1957,141.6218,141.6464,87743.0
2020-11-24 14:30:00,172.74,173.43,172.67,173.14,43002.0,141.6136,142.1793,141.5563,141.9416,43002.0
2020-11-24 15:00:00,173.11,173.11,172.71,173.02,78417.0,141.917,141.917,141.589,141.8432,78417.0
2020-11-24 15:30:00,172.99,173.4,172.64,173.19,252217.0,141.8186,142.1547,141.5317,141.9826,252217.0
2020-11-25 09:30:00,173.18,173.49,170.68,171.3,134613.0,141.9744,142.2285,139.9248,140.4331,134613.0
2020-11-25 10:00:00,171.04,173.3,171.03,172.32,90466.0,140.22,142.0727,140.2118,141.2693,90466.0
2020-11-25 10:30:00,172.31,173.17,172.09,172.68,61027.0,141.2611,141.9662,141.0808,141.5645,61027.0
2020-11-25 11:00:00,172.66,173.27,172.23,173.02,55390.0,141.5481,142.0481,141.1955,141.8432,55390.0
2020-11-25 11:30:00,173.07,173.8,172.9,173.77,76042.0,141.8842,142.4826,141.7448,142.458,76042.0
2020-11-25 12:00:00,173.77,173.78,172.87,172.89,37248.0,142.458,142.4662,141.7202,141.7366,37248.0
2020-11-25 12:30:00,172.83,173.65,172.83,173.65,27600.0,141.6874,142.3597,141.6874,142.3597,27600.0
2020-11-25 13:00:00,173.6,173.67,173.28,173.46,55440.0,142.3187,142.3761,142.0563,142.2039,55440.0
2020-11-25 13:30:00,173.46,173.86,173.32,173.84,33435.0,142.2039,142.5318,142.0891,142.5154,33435.0
2020-11-25 14:00:00,173.86,174.31,173.2,174.29,74400.0,142.5318,142.9007,141.9908,142.8843,74400.0
2020-11-25 14:30:00,174.25,174.42,173.5,173.62,93824.0,142.8515,142.9909,142.2367,142.3351,93824.0
2020-11-25 15:00:00,173.59,174.55,173.59,174.2,97498.0,142.3105,143.0975,142.3105,142.8106,97498.0
2020-11-25 15:30:00,174.12,174.9,173.96,174.79,190762.0,142.745,143.3844,142.6138,143.2942,190762.0
2020-11-27 09:30:00,174.54,175.86,173.69,175.66,107171.0,143.0893,144.1714,142.3925,144.0075,107171.0
2020-11-27 10:00:00,175.75,176.13,174.52,174.59,55528.0,144.0813,144.3928,143.0729,143.1303,55528.0
2020-11-27 10:30:00,174.46,175.1,174.04,174.98,66095.0,143.0237,143.5484,142.6794,143.45,66095.0
2020-11-27 11:00:00,175.08,175.3,174.83,174.97,40024.0,143.532,143.7123,143.327,143.4418,40024.0
2020-11-27 11:30:00,175.01,175.1,174.68,175.04,44118.0,143.4746,143.5484,143.2041,143.4992,44118.0
2020-11-27 12:00:00,175.05,175.17,174.27,174.62,87079.0,143.5074,143.6058,142.8679,143.1549,87079.0
2020-11-27 12:30:00,174.53,174.92,174.52,174.77,133265.0,143.0811,143.4008,143.0729,143.2778,133265.0
2020-11-30 09:30:00,173.55,174.73,173.16,173.29,53465.0,142.2777,143.2451,141.958,142.0645,53465.0
2020-11-30 10:00:00,173.38,174.65,173.36,173.58,52267.0,142.1383,143.1795,142.1219,142.3023,52267.0
2020-11-30 10:30:00,173.58,174.5,173.39,174.16,50578.0,142.3023,143.0565,142.1465,142.7778,50578.0
2020-11-30 11:00:00,174.15,174.77,173.48,173.55,47306.0,142.7696,143.2778,142.2203,142.2777,47306.0
2020-11-30 11:30:00,173.5,173.74,172.95,173.38,58815.0,142.2367,142.4334,141.7858,142.1383,58815.0
2020-11-30 12:00:00,173.41,174.03,173.41,173.63,31341.0,142.1629,142.6712,142.1629,142.3433,31341.0
2020-11-30 12:30:00,173.6,174.05,173.51,173.88,25057.0,142.3187,142.6876,142.2449,142.5482,25057.0
2020-11-30 13:00:00,173.84,174.03,173.7,173.84,26296.0,142.5154,142.6712,142.4007,142.5154,26296.0
2020-11-30 13:30:00,173.82,173.84,173.4,173.41,48206.0,142.499,142.5154,142.1547,142.1629,48206.0
2020-11-30 14:00:00,173.43,173.83,173.4,173.5,36206.0,142.1793,142.5072,142.1547,142.2367,36206.0
2020-11-30 14:30:00,173.55,174.2,173.44,174.12,39202.0,142.2777,142.8106,142.1875,142.745,39202.0
2020-11-30 15:00:00,174.21,174.3,173.42,173.94,44668.0,142.8188,142.8925,142.1711,142.5974,44668.0
2020-11-30 15:30:00,173.96,175.14,173.96,175.12,219888.0,142.6138,143.5812,142.6138,143.5648,219888.0
2020-12-01 09:30:00,176.95,177.93,175.91,177.69,162786.0,145.065,145.8684,144.2124,145.6717,162786.0
2020-12-01 10:00:00,177.72,178.87,177.15,178.6,153503.0,145.6963,146.6391,145.229,146.4177,153503.0
2020-12-01 10:30:00,178.62,179.35,177.76,177.89,128187.0,146.4341,147.0326,145.7291,145.8357,128187.0
2020-12-01 11:00:00,177.99,178.56,177.85,178.21,53214.0,145.9176,146.3849,145.8029,146.098,53214.0
2020-12-01 11:30:00,178.2,178.79,178.12,178.43,66646.0,146.0898,146.5735,146.0242,146.2783,66646.0
2020-12-01 12:00:00,178.41,179.13,178.4,178.98,56619.0,146.262,146.8522,146.2538,146.7292,56619.0
2020-12-01 12:30:00,178.92,179.16,178.57,179.0,52220.0,146.6801,146.8768,146.3931,146.7456,52220.0
2020-12-01 13:00:00,179.03,179.14,178.8,178.99,95424.0,146.7702,146.8604,146.5817,146.7374,95424.0
2020-12-01 13:30:00,179.0,179.02,178.01,178.24,92125.0,146.7456,146.762,145.934,146.1226,92125.0
2020-12-01 14:00:00,178.29,180.14,178.25,180.11,201172.0,146.1636,147.6802,146.1308,147.6556,201172.0
2020-12-01 14:30:00,180.11,180.33,179.55,180.08,142736.0,147.6556,147.836,147.1965,147.631,142736.0
2020-12-01 15:00:00,180.08,180.08,178.64,179.01,78090.0,147.631,147.631,146.4505,146.7538,78090.0
2020-12-01 15:30:00,178.99,179.55,178.55,179.17,195121.0,146.7374,147.1965,146.3767,146.885,195121.0
2020-12-02 09:30:00,179.03,182.95,178.88,181.89,181795.0,146.7702,149.9839,146.6473,149.1149,181795.0
2020-12-02 10:00:00,181.91,182.83,180.52,180.78,136106.0,149.1313,149.8855,147.9917,148.2049,136106.0
2020-12-02 10:30:00,180.79,181.28,180.14,180.53,64688.0,148.2131,148.6148,147.6802,147.9999,64688.0
2020-12-02 11:00:00,180.56,180.77,180.01,180.51,51845.0,148.0245,148.1967,147.5736,147.9835,51845.0
2020-12-02 11:30:00,180.54,180.85,180.1,180.23,39061.0,148.0081,148.2623,147.6474,147.754,39061.0
2020-12-02 12:00:00,180.27,180.52,180.16,180.22,35518.0,147.7868,147.9917,147.6966,147.7458,35518.0
2020-12-02 12:30:00,180.22,180.5,180.07,180.37,36278.0,147.7458,147.9753,147.6228,147.8688,36278.0
2020-12-02 13:00:00,180.45,181.49,180.43,181.38,30067.0,147.9344,148.787,147.918,148.6968,30067.0
2020-12-02 13:30:00,181.28,181.59,180.53,180.71,68824.0,148.6148,148.8689,147.9999,148.1475,68824.0
2020-12-02 14:00:00,180.69,181.31,180.56,181.31,48128.0,148.1311,148.6394,148.0245,148.6394,48128.0
2020-12-02 14:30:00,181.24,181.7,181.16,181.26,33524.0,148.582,148.9591,148.5164,148.5984,33524.0
2020-12-02 15:00:00,181.29,181.56,181.09,181.27,47499.0,148.623,148.8443,148.459,148.6066,47499.0
2020-12-02 15:30:00,181.3,181.98,181.07,181.89,137062.0,148.6312,149.1887,148.4426,149.1149,137062.0
2020-12-03 09:30:00,181.22,182.0,180.11,180.97,70805.0,148.5656,149.2051,147.6556,148.3607,70805.0
2020-12-03 10:00:00,180.83,181.16,179.79,179.79,59166.0,148.2459,148.5164,147.3933,147.3933,59166.0
2020-12-03 10:30:00,179.83,180.58,179.37,179.77,53961.0,147.4261,148.0409,147.049,147.3769,53961.0
2020-12-03 11:00:00,179.72,180.41,179.38,180.18,30964.0,147.3359,147.9016,147.0572,147.713,30964.0
2020-12-03 11:30:00,180.18,180.6,180.16,180.23,28565.0,147.713,148.0573,147.6966,147.754,28565.0
2020-12-03 12:00:00,180.28,180.95,180.16,180.93,42188.0,147.795,148.3443,147.6966,148.3279,42188.0
2020-12-03 12:30:00,180.93,181.27,180.85,181.03,35014.0,148.3279,148.6066,148.2623,148.4098,35014.0
2020-12-03 13:00:00,181.1,181.26,180.87,180.92,37001.0,148.4672,148.5984,148.2787,148.3197,37001.0
2020-12-03 13:30:00,180.95,181.1,180.75,181.0,44614.0,148.3443,148.4672,148.1803,148.3853,44614.0
2020-12-03 14:00:00,181.0,181.94,181.0,181.9,28901.0,148.3853,149.1559,148.3853,149.1231,28901.0
2020-12-03 14:30:00,181.9,182.39,181.73,182.34,30796.0,149.1231,149.5248,148.9837,149.4838,30796.0
2020-12-03 15:00:00,182.35,182.86,182.01,182.45,70073.0,149.492,149.9101,149.2133,149.574,70073.0
2020-12-03 15:30:00,182.49,182.53,181.11,181.75,157088.0,149.6068,149.6396,148.4754,149.0001,157088.0
2020-12-04 09:30:00,182.34,184.99,181.72,184.61,77265.0,149.4838,151.6563,148.9755,151.3448,77265.0
2020-12-04 10:00:00,184.54,185.11,184.11,184.45,53591.0,151.2874,151.7547,150.9349,151.2136,53591.0
2020-12-04 10:30:00,184.49,184.49,183.32,184.15,67251.0,151.2464,151.2464,150.2872,150.9676,67251.0
2020-12-04 11:00:00,184.12,184.15,183.35,183.46,73700.0,150.9431,150.9676,150.3118,150.402,73700.0
2020-12-04 11:30:00,183.42,184.57,183.41,184.52,72303.0,150.3692,151.312,150.361,151.271,72303.0
2020-12-04 12:00:00,184.53,184.77,184.0,184.02,51537.0,151.2792,151.4759,150.8447,150.8611,51537.0
2020-12-04 12:30:00,184.06,184.28,183.57,183.63,38436.0,150.8939,151.0742,150.4922,150.5413,38436.0
2020-12-04 13:00:00,183.74,184.36,183.74,183.91,27167.0,150.6315,151.1398,150.6315,150.7709,27167.0
2020-12-04 13:30:00,183.84,184.02,183.59,183.81,50340.0,150.7135,150.8611,150.5086,150.6889,50340.0
2020-12-04 14:00:00,183.82,184.13,183.55,183.63,32344.0,150.6971,150.9513,150.4758,150.5413,32344.0
2020-12-04 14:30:00,183.62,184.43,183.52,183.9,35867.0,150.5332,151.1972,150.4512,150.7627,35867.0
2020-12-04 15:00:00,184.03,184.23,183.25,183.43,51566.0,150.8693,151.0332,150.2298,150.3774,51566.0
2020-12-04 15:30:00,183.45,184.2,183.45,183.91,115102.0,150.3938,151.0086,150.3938,150.7709,115102.0
2020-12-07 09:30:00,180.53,183.62,180.09,183.12,92223.0,147.9999,150.5332,147.6392,150.1232,92223.0
2020-12-07 10:00:00,183.05,183.05,182.11,182.59,34423.0,150.0659,150.0659,149.2952,149.6887,34423.0
2020-12-07 10:30:00,182.66,182.78,181.99,182.01,40471.0,149.7461,149.8445,149.1969,149.2133,40471.0
2020-12-07 11:00:00,182.01,182.5,181.74,182.36,39810.0,149.2133,149.615,148.9919,149.5002,39810.0
2020-12-07 11:30:00,182.27,183.0,182.16,182.96,38274.0,149.4264,150.0249,149.3362,149.9921,38274.0
2020-12-07 12:00:00,183.02,183.66,182.88,182.91,66717.0,150.0413,150.5659,149.9265,149.9511,66717.0
2020-12-07 12:30:00,182.95,183.16,182.58,182.72,27646.0,149.9839,150.156,149.6805,149.7953,27646.0
2020-12-07 13:00:00,182.75,183.23,182.69,183.17,27130.0,149.8199,150.2134,149.7707,150.1642,27130.0
2020-12-07 13:30:00,183.2,183.58,183.0,183.09,41193.0,150.1888,150.5004,150.0249,150.0987,41193.0
2020-12-07 14:00:00,182.97,183.14,182.64,182.9,43081.0,150.0003,150.1396,149.7297,149.9429,43081.0
2020-12-07 14:30:00,182.9,183.35,182.81,183.11,62690.0,149.9429,150.3118,149.8691,150.115,62690.0
2020-12-07 15:00:00,183.11,183.31,183.0,183.3,31594.0,150.115,150.279,150.0249,150.2708,31594.0
2020-12-07 15:30:00,183.33,183.46,182.36,183.18,105643.0,150.2954,150.402,149.5002,150.1724,105643.0
2020-12-08 09:30:00,182.11,183.26,179.46,183.1,152119.0,149.2952,150.238,147.1227,150.1068,152119.0
2020-12-08 10:00:00,183.19,183.22,182.03,183.05,61106.0,150.1806,150.2052,149.2297,150.0659,61106.0
2020-12-08 10:30:00,183.12,184.06,183.04,183.9,89336.0,150.1232,150.8939,150.0577,150.7627,89336.0
2020-12-08 11:00:00,183.88,184.29,183.24,184.14,52102.0,150.7463,151.0824,150.2216,150.9595,52102.0
2020-12-08 11:30:00,184.05,184.2,183.21,183.57,47767.0,150.8857,151.0086,150.197,150.4922,47767.0
2020-12-08 12:00:00,183.5,183.59,182.99,183.15,44526.0,150.4348,150.5086,150.0167,150.1478,44526.0
2020-12-08 12:30:00,183.13,183.88,183.07,183.36,35910.0,150.1314,150.7463,150.0823,150.32,35910.0
2020-12-08 13:00:00,183.37,183.62,182.91,183.0,30530.0,150.3282,150.5332,149.9511,150.0249,30530.0
2020-12-08 13:30:00,183.03,183.36,182.5,183.12,63719.0,150.0495,150.32,149.615,150.1232,63719.0
2020-12-08 14:00:00,183.14,183.78,183.09,183.41,57606.0,150.1396,150.6643,150.0987,150.361,57606.0
2020-12-08 14:30:00,183.46,183.57,182.64,183.09,63943.0,150.402,150.4922,149.7297,150.0987,63943.0
2020-12-08 15:00:00,183.0,183.55,182.93,183.51,67649.0,150.0249,150.4758,149.9675,150.443,67649.0
2020-12-08 15:30:00,183.48,183.84,183.1,183.39,126202.0,150.4184,150.7135,150.1068,150.3446,126202.0
2020-12-09 09:30:00,184.2,184.5,182.73,183.09,76314.0,151.7124,151.9595,150.5017,150.7982,76314.0
2020-12-09 10:00:00,182.97,183.0,181.31,181.71,62279.0,150.6994,150.7241,149.3321,149.6616,62279.0
2020-12-09 10:30:00,181.77,182.25,181.14,181.67,48579.0,149.711,150.1064,149.1921,149.6286,48579.0
2020-12-09 11:00:00,181.66,181.72,180.94,181.31,54996.0,149.6204,149.6698,149.0274,149.3321,54996.0
2020-12-09 11:30:00,181.29,181.62,181.09,181.38,39808.0,149.3157,149.5875,149.1509,149.3898,39808.0
2020-12-09 12:00:00,181.34,182.29,181.34,182.07,20184.0,149.3569,150.1393,149.3569,149.9581,20184.0
2020-12-09 12:30:00,182.11,182.65,181.86,181.94,26373.0,149.991,150.4358,149.7851,149.851,26373.0
2020-12-09 13:00:00,182.04,182.51,181.88,182.06,28376.0,149.9334,150.3205,149.8016,149.9499,28376.0
2020-12-09 13:30:00,182.18,182.43,181.94,182.16,40902.0,150.0487,150.2546,149.851,150.0322,40902.0
2020-12-09 14:00:00,182.21,182.52,182.01,182.41,38939.0,150.0734,150.3287,149.9087,150.2381,38939.0
2020-12-09 14:30:00,182.36,182.46,181.7,181.86,40385.0,150.197,150.2793,149.6534,149.7851,40385.0
2020-12-09 15:00:00,181.91,182.14,181.62,181.9,41133.0,149.8263,150.0158,149.5875,149.8181,41133.0
2020-12-09 15:30:00,181.94,182.83,181.89,182.24,141029.0,149.851,150.5841,149.8098,150.0981,141029.0
2020-12-10 09:30:00,181.44,183.32,181.17,182.63,102032.0,149.4392,150.9876,149.2168,150.4193,102032.0
2020-12-10 10:00:00,182.56,183.23,182.41,182.6,66269.0,150.3617,150.9135,150.2381,150.3946,66269.0
2020-12-10 10:30:00,182.53,183.19,181.65,183.03,94635.0,150.337,150.8806,149.6122,150.7488,94635.0
2020-12-10 11:00:00,183.05,183.77,183.0,183.18,44997.0,150.7653,151.3583,150.7241,150.8723,44997.0
2020-12-10 11:30:00,183.11,183.34,182.58,182.9,44514.0,150.8147,151.0041,150.3782,150.6417,44514.0
2020-12-10 12:00:00,182.87,182.91,182.21,182.36,41667.0,150.617,150.6499,150.0734,150.197,41667.0
2020-12-10 12:30:00,182.3,182.65,182.12,182.23,40737.0,150.1475,150.4358,149.9993,150.0899,40737.0
2020-12-10 13:00:00,182.24,182.64,182.22,182.45,29006.0,150.0981,150.4276,150.0816,150.2711,29006.0
2020-12-10 13:30:00,182.51,182.59,182.21,182.28,22913.0,150.3205,150.3864,150.0734,150.1311,22913.0
2020-12-10 14:00:00,182.31,182.36,181.75,181.87,28618.0,150.1558,150.197,149.6945,149.7934,28618.0
2020-12-10 14:30:00,181.86,182.48,181.83,182.26,37629.0,149.7851,150.2958,149.7604,150.1146,37629.0
2020-12-10 15:00:00,182.33,182.72,182.22,182.33,42465.0,150.1722,150.4935,150.0816,150.1722,42465.0
2020-12-10 15:30:00,182.37,182.89,182.15,182.45,139007.0,150.2052,150.6335,150.024,150.2711,139007.0
2020-12-11 09:30:00,181.28,183.82,180.48,183.6,112244.0,149.3074,151.3995,148.6485,151.2183,112244.0
2020-12-11 10:00:00,183.53,184.34,183.44,184.0,63172.0,151.1606,151.8277,151.0865,151.5477,63172.0
2020-12-11 10:30:00,183.99,183.99,183.03,183.29,36278.0,151.5395,151.5395,150.7488,150.9629,36278.0
2020-12-11 11:00:00,183.3,183.71,182.9,182.9,64684.0,150.9712,151.3089,150.6417,150.6417,64684.0
2020-12-11 11:30:00,182.94,183.5,181.76,181.76,68343.0,150.6747,151.1359,149.7028,149.7028,68343.0
2020-12-11 12:00:00,181.86,182.07,180.84,181.62,52376.0,149.7851,149.9581,148.945,149.5875,52376.0
2020-12-11 12:30:00,181.59,181.6,180.61,180.63,46936.0,149.5628,149.571,148.7556,148.7721,46936.0
2020-12-11 13:00:00,180.59,180.97,180.22,180.96,45948.0,148.7391,149.0521,148.4344,149.0439,45948.0
2020-12-11 13:30:00,180.94,181.65,180.8,181.4,26787.0,149.0274,149.6122,148.9121,149.4063,26787.0
2020-12-11 14:00:00,181.25,181.3,180.53,180.59,30156.0,149.2827,149.3239,148.6897,148.7391,30156.0
2020-12-11 14:30:00,180.63,180.67,179.95,179.95,56444.0,148.7721,148.805,148.212,148.212,56444.0
2020-12-11 15:00:00,180.06,180.27,179.77,180.18,91548.0,148.3026,148.4756,148.0638,148.4014,91548.0
2020-12-11 15:30:00,180.19,180.36,179.9,180.18,188087.0,148.4097,148.5497,148.1708,148.4014,188087.0
2020-12-14 09:30:00,182.09,182.23,181.0,181.78,87637.0,149.9746,150.0899,149.0768,149.7192,87637.0
2020-12-14 10:00:00,181.87,182.28,181.42,181.8,65550.0,149.7934,150.1311,149.4227,149.7357,65550.0
2020-12-14 10:30:00,181.87,182.08,179.79,179.93,63965.0,149.7934,149.9663,148.0802,148.1955,63965.0
2020-12-14 11:00:00,179.99,179.99,178.79,178.84,51271.0,148.245,148.245,147.2566,147.2978,51271.0
2020-12-14 11:30:00,178.91,179.38,178.68,178.88,33338.0,147.3554,147.7425,147.166,147.3307,33338.0
2020-12-14 12:00:00,178.95,179.31,178.68,178.97,25840.0,147.3884,147.6849,147.166,147.4049,25840.0
2020-12-14 12:30:00,178.99,179.22,178.53,178.83,33647.0,147.4213,147.6108,147.0425,147.2895,33647.0
2020-12-14 13:00:00,178.86,179.45,178.84,179.23,36973.0,147.3143,147.8002,147.2978,147.619,36973.0
2020-12-14 13:30:00,179.25,179.67,179.18,179.33,27638.0,147.6355,147.9814,147.5778,147.7014,27638.0
2020-12-14 14:00:00,179.37,179.37,178.33,178.35,30992.0,147.7343,147.7343,146.8777,146.8942,30992.0
2020-12-14 14:30:00,178.36,178.58,178.17,178.35,46443.0,146.9024,147.0836,146.7459,146.8942,46443.0
2020-12-14 15:00:00,178.36,178.41,178.01,178.21,49372.0,146.9024,146.9436,146.6142,146.7789,49372.0
2020-12-14 15:30:00,178.21,178.25,177.54,177.74,113068.0,146.7789,146.8118,146.2271,146.3918,113068.0
2020-12-15 09:30:00,178.54,179.3,177.85,178.28,79543.0,147.0507,147.6766,146.4824,146.8365,79543.0
2020-12-15 10:00:00,178.33,178.53,177.76,178.28,92115.0,146.8777,147.0425,146.4083,146.8365,92115.0
2020-12-15 10:30:00,178.28,179.42,178.24,179.25,38631.0,146.8365,147.7755,146.8036,147.6355,38631.0
2020-12-15 11:00:00,179.16,179.22,178.82,178.96,42690.0,147.5613,147.6108,147.2813,147.3966,42690.0
2020-12-15 11:30:00,178.92,179.67,178.87,179.67,52785.0,147.3637,147.9814,147.3225,147.9814,52785.0
2020-12-15 12:00:00,179.68,180.34,179.56,180.01,31921.0,147.9896,148.5332,147.8908,148.2614,31921.0
2020-12-15 12:30:00,180.09,180.57,179.95,180.55,29753.0,148.3273,148.7227,148.212,148.7062,29753.0
2020-12-15 13:00:00,180.58,180.89,180.35,180.43,35363.0,148.7309,148.9862,148.5415,148.6073,35363.0
2020-12-15 13:30:00,180.55,180.66,180.08,180.47,52545.0,148.7062,148.7968,148.3191,148.6403,52545.0
2020-12-15 14:00:00,180.47,180.66,180.25,180.44,39782.0,148.6403,148.7968,148.4591,148.6156,39782.0
2020-12-15 14:30:00,180.51,181.31,180.51,180.86,28142.0,148.6732,149.3321,148.6732,148.9615,28142.0
2020-12-15 15:00:00,180.87,181.1,180.66,180.67,48253.0,148.9697,149.1592,148.7968,148.805,48253.0
2020-12-15 15:30:00,180.64,181.4,180.51,181.4,158961.0,148.7803,149.4063,148.6732,149.4063,158961.0
2020-12-16 09:30:00,181.48,182.13,181.01,181.4,81351.0,149.4722,150.0075,149.0851,149.4063,81351.0
2020-12-16 10:00:00,181.39,182.73,181.0,182.68,40731.0,149.398,150.5017,149.0768,150.4605,40731.0
2020-12-16 10:30:00,182.73,183.23,182.69,182.9,51600.0,150.5017,150.9135,150.4687,150.6417,51600.0
2020-12-16 11:00:00,182.9,183.03,181.9,181.96,40159.0,150.6417,150.7488,149.8181,149.8675,40159.0
2020-12-16 11:30:00,182.02,182.18,181.36,181.42,37852.0,149.9169,150.0487,149.3733,149.4227,37852.0
2020-12-16 12:00:00,181.47,181.91,181.47,181.8,22273.0,149.4639,149.8263,149.4639,149.7357,22273.0
2020-12-16 12:30:00,181.72,182.13,181.71,181.98,18585.0,149.6698,150.0075,149.6616,149.884,18585.0
2020-12-16 13:00:00,181.98,182.2,181.74,182.07,21615.0,149.884,150.0652,149.6863,149.9581,21615.0
2020-12-16 13:30:00,182.08,182.13,181.79,181.96,15484.0,149.9663,150.0075,149.7275,149.8675,15484.0
2020-12-16 14:00:00,182.02,182.62,181.79,182.37,32223.0,149.9169,150.4111,149.7275,150.2052,32223.0
2020-12-16 14:30:00,182.38,182.75,182.31,182.5,27210.0,150.2134,150.5182,150.1558,150.3123,27210.0
2020-12-16 15:00:00,182.35,182.44,181.95,181.96,26851.0,150.1887,150.2628,149.8593,149.8675,26851.0
2020-12-16 15:30:00,181.94,182.25,181.63,181.63,92914.0,149.851,150.1064,149.5957,149.5957,92914.0
2020-12-17 09:30:00,183.08,184.7,182.2,184.09,117554.0,150.79,152.1242,150.0652,151.6218,117554.0
2020-12-17 10:00:00,184.24,184.4,183.33,183.75,76369.0,151.7454,151.8772,150.9959,151.3418,76369.0
2020-12-17 10:30:00,183.68,184.25,183.64,183.97,73514.0,151.2841,151.7536,151.2512,151.523,73514.0
2020-12-17 11:00:00,183.96,184.68,183.65,184.1,68246.0,151.5148,152.1078,151.2594,151.6301,68246.0
2020-12-17 11:30:00,184.14,184.32,183.56,183.88,70426.0,151.663,151.8113,151.1853,151.4489,70426.0
2020-12-17 12:00:00,183.96,184.17,183.8,184.0,57765.0,151.5148,151.6877,151.383,151.5477,57765.0
2020-12-17 12:30:00,184.0,184.46,184.0,184.3,36524.0,151.5477,151.9266,151.5477,151.7948,36524.0
2020-12-17 13:00:00,184.26,184.59,184.21,184.52,41597.0,151.7618,152.0336,151.7207,151.976,41597.0
2020-12-17 13:30:00,184.48,184.75,184.35,184.5,40219.0,151.943,152.1654,151.836,151.9595,40219.0
2020-12-17 14:00:00,184.54,184.78,184.46,184.72,45181.0,151.9925,152.1901,151.9266,152.1407,45181.0
2020-12-17 14:30:00,184.73,184.8,184.35,184.46,48121.0,152.149,152.2066,151.836,151.9266,48121.0
2020-12-17 15:00:00,184.43,185.03,184.34,184.92,91410.0,151.9019,152.396,151.8277,152.3054,91410.0
2020-12-17 15:30:00,184.91,185.26,184.55,184.92,250496.0,152.2972,152.5855,152.0007,152.3054,250496.0
2020-12-18 09:30:00,185.4,186.32,185.08,185.7,327783.0,152.7008,153.4585,152.4372,152.9479,327783.0
2020-12-18 10:00:00,185.7,185.76,184.99,185.24,64519.0,152.9479,152.9973,152.3631,152.569,64519.0
2020-12-18 10:30:00,185.24,185.59,184.91,185.04,57181.0,152.569,152.8573,152.2972,152.4043,57181.0
2020-12-18 11:00:00,185.06,185.33,184.55,185.0,136347.0,152.4208,152.6431,152.0007,152.3713,136347.0
2020-12-18 11:30:00,185.0,185.83,184.99,185.7,44752.0,152.3713,153.0549,152.3631,152.9479,44752.0
2020-12-18 12:00:00,185.7,186.22,185.68,186.19,46246.0,152.9479,153.3762,152.9314,153.3515,46246.0
2020-12-18 12:30:00,186.2,187.0,185.03,185.03,59386.0,153.3597,154.0186,152.396,152.396,59386.0
2020-12-18 13:00:00,185.08,185.1,183.96,184.12,64484.0,152.4372,152.4537,151.5148,151.6465,64484.0
2020-12-18 13:30:00,184.05,184.05,183.0,183.0,36067.0,151.5889,151.5889,150.7241,150.7241,36067.0
2020-12-18 14:00:00,182.96,183.08,182.37,182.86,47316.0,150.6911,150.79,150.2052,150.6088,47316.0
2020-12-18 14:30:00,182.85,183.0,182.11,182.2,36788.0,150.6005,150.7241,149.991,150.0652,36788.0
2020-12-18 15:00:00,182.26,182.73,181.87,182.03,51399.0,150.1146,150.5017,149.7934,149.9252,51399.0
2020-12-18 15:30:00,182.08,184.51,181.99,183.8,239539.0,149.9663,151.9678,149.8922,151.383,239539.0
2020-12-21 09:30:00,181.57,182.88,181.17,181.56,76514.0,149.5463,150.6252,149.2168,149.538,76514.0
2020-12-21 10:00:00,181.52,181.59,179.66,180.16,75054.0,149.5051,149.5628,147.9732,148.385,75054.0
2020-12-21 10:30:00,180.16,180.83,179.78,180.42,56790.0,148.385,148.9368,148.072,148.5991,56790.0
2020-12-21 11:00:00,180.47,180.8,180.22,180.77,43803.0,148.6403,148.9121,148.4344,148.8874,43803.0
2020-12-21 11:30:00,180.66,180.79,180.1,180.64,57454.0,148.7968,148.9039,148.3356,148.7803,57454.0
2020-12-21 12:00:00,180.69,181.62,180.69,181.54,26365.0,148.8215,149.5875,148.8215,149.5216,26365.0
2020-12-21 12:30:00,181.61,181.89,181.35,181.66,22736.0,149.5792,149.8098,149.3651,149.6204,22736.0
2020-12-21 13:00:00,181.65,182.29,181.42,182.21,28454.0,149.6122,150.1393,149.4227,150.0734,28454.0
2020-12-21 13:30:00,182.23,182.88,182.17,182.28,27090.0,150.0899,150.6252,150.0405,150.1311,27090.0
2020-12-21 14:00:00,182.25,182.52,182.02,182.37,26761.0,150.1064,150.3287,149.9169,150.2052,26761.0
2020-12-21 14:30:00,182.38,182.5,181.77,181.78,29360.0,150.2134,150.3123,149.711,149.7192,29360.0
2020-12-21 15:00:00,181.82,181.96,181.01,181.59,42873.0,149.7522,149.8675,149.0851,149.5628,42873.0
2020-12-21 15:30:00,181.52,181.84,180.73,181.78,124978.0,149.5051,149.7687,148.8544,149.7192,124978.0
2020-12-22 09:30:00,181.84,182.99,181.25,182.24,39727.0,149.7687,150.7158,149.2827,150.0981,39727.0
2020-12-22 10:00:00,182.21,182.9,182.03,182.41,28142.0,150.0734,150.6417,149.9252,150.2381,28142.0
2020-12-22 10:30:00,182.53,182.81,181.78,181.87,39903.0,150.337,150.5676,149.7192,149.7934,39903.0
2020-12-22 11:00:00,181.82,181.87,181.25,181.45,27674.0,149.7522,149.7934,149.2827,149.4475,27674.0
2020-12-22 11:30:00,181.43,181.77,181.25,181.25,21695.0,149.431,149.711,149.2827,149.2827,21695.0
2020-12-22 12:00:00,181.39,181.97,181.39,181.56,26875.0,149.398,149.8757,149.398,149.538,26875.0
2020-12-22 12:30:00,181.52,181.58,180.61,180.62,26410.0,149.5051,149.5545,148.7556,148.7638,26410.0
2020-12-22 13:00:00,180.64,181.87,180.64,181.8,31450.0,148.7803,149.7934,148.7803,149.7357,31450.0
2020-12-22 13:30:00,181.9,182.26,181.7,182.06,20589.0,149.8181,150.1146,149.6534,149.9499,20589.0
2020-12-22 14:00:00,181.99,182.39,181.88,181.98,30320.0,149.8922,150.2217,149.8016,149.884,30320.0
2020-12-22 14:30:00,182.04,182.23,181.65,181.7,25357.0,149.9334,150.0899,149.6122,149.6534,25357.0
2020-12-22 15:00:00,181.8,181.98,181.1,181.29,34571.0,149.7357,149.884,149.1592,149.3157,34571.0
2020-12-22 15:30:00,181.33,181.57,180.78,180.95,112846.0,149.3486,149.5463,148.8956,149.0356,112846.0
2020-12-23 09:30:00,181.45,183.31,181.45,182.3,79879.0,149.4475,150.9794,149.4475,150.1475,79879.0
2020-12-23 10:00:00,182.2,182.61,181.89,182.03,37503.0,150.0652,150.4029,149.8098,149.9252,37503.0
2020-12-23 10:30:00,182.04,182.25,181.7,181.88,32740.0,149.9334,150.1064,149.6534,149.8016,32740.0
2020-12-23 11:00:00,181.9,182.28,181.88,182.12,50892.0,149.8181,150.1311,149.8016,149.9993,50892.0
2020-12-23 11:30:00,182.08,182.4,181.98,182.18,75977.0,149.9663,150.2299,149.884,150.0487,75977.0
2020-12-23 12:00:00,182.14,182.9,182.14,182.52,31575.0,150.0158,150.6417,150.0158,150.3287,31575.0
2020-12-23 12:30:00,182.55,182.78,182.45,182.5,24840.0,150.3534,150.5429,150.2711,150.3123,24840.0
2020-12-23 13:00:00,182.41,182.63,182.19,182.23,33437.0,150.2381,150.4193,150.0569,150.0899,33437.0
2020-12-23 13:30:00,182.17,182.22,181.48,181.57,30600.0,150.0405,150.0816,149.4722,149.5463,30600.0
2020-12-23 14:00:00,181.64,181.68,181.37,181.51,21049.0,149.6039,149.6369,149.3816,149.4969,21049.0
2020-12-23 14:30:00,181.52,181.54,180.7,180.92,26537.0,149.5051,149.5216,148.8297,149.0109,26537.0
2020-12-23 15:00:00,180.88,181.17,180.88,180.91,35892.0,148.978,149.2168,148.978,149.0027,35892.0
2020-12-23 15:30:00,180.92,180.98,180.2,180.33,104921.0,149.0109,149.0603,148.4179,148.525,104921.0
2020-12-24 09:30:00,177.83,178.84,177.17,177.46,66225.0,148.5175,149.361,147.9663,148.2085,66225.0
2020-12-24 10:00:00,177.52,178.02,177.15,177.53,34963.0,148.2586,148.6762,147.9496,148.2669,34963.0
2020-12-24 10:30:00,177.52,177.55,177.15,177.55,26762.0,148.2586,148.2836,147.9496,148.2836,26762.0
2020-12-24 11:00:00,177.45,178.06,177.45,177.58,29174.0,148.2001,148.7096,148.2001,148.3087,29174.0
2020-12-24 11:30:00,177.58,177.91,177.35,177.64,24963.0,148.3087,148.5843,148.1166,148.3588,24963.0
2020-12-24 12:00:00,177.68,177.99,177.35,177.99,38184.0,148.3922,148.6511,148.1166,148.6511,38184.0
2020-12-24 12:30:00,178.04,178.85,177.98,178.61,49368.0,148.6929,149.3694,148.6428,149.1689,49368.0
2020-12-28 09:30:00,179.15,180.37,178.71,179.26,45934.0,149.6199,150.6388,149.2524,149.7118,45934.0
2020-12-28 10:00:00,179.4,180.61,178.95,180.58,19873.0,149.8287,150.8392,149.4529,150.8142,19873.0
2020-12-28 10:30:00,180.58,181.07,180.1,180.13,39852.0,150.8142,151.2234,150.4133,150.4384,39852.0
2020-12-28 11:00:00,180.11,180.15,179.64,179.96,41166.0,150.4217,150.4551,150.0291,150.2964,41166.0
2020-12-28 11:30:00,179.89,180.15,179.71,180.03,20483.0,150.2379,150.4551,150.0876,150.3549,20483.0
2020-12-28 12:00:00,180.03,180.07,179.65,180.07,19655.0,150.3549,150.3883,150.0375,150.3883,19655.0
2020-12-28 12:30:00,180.06,180.12,179.82,179.95,21752.0,150.3799,150.43,150.1795,150.288,21752.0
2020-12-28 13:00:00,180.01,180.3,179.93,180.06,27006.0,150.3381,150.5803,150.2713,150.3799,27006.0
2020-12-28 13:30:00,180.08,180.24,179.87,180.21,27270.0,150.3966,150.5302,150.2212,150.5052,27270.0
2020-12-28 14:00:00,180.19,180.33,179.95,180.24,25593.0,150.4885,150.6054,150.288,150.5302,25593.0
2020-12-28 14:30:00,180.26,180.56,180.26,180.55,27321.0,150.5469,150.7975,150.5469,150.7891,27321.0
2020-12-28 15:00:00,180.52,180.59,180.06,180.06,63646.0,150.7641,150.8225,150.3799,150.3799,63646.0
2020-12-28 15:30:00,180.13,180.77,179.97,180.36,169773.0,150.4384,150.9729,150.3047,150.6305,169773.0
2020-12-29 09:30:00,181.14,181.48,179.9,180.07,44905.0,151.2819,151.5658,150.2463,150.3883,44905.0
2020-12-29 10:00:00,179.86,180.32,179.44,179.95,49288.0,150.2129,150.597,149.8621,150.288,49288.0
2020-12-29 10:30:00,179.83,180.37,179.57,180.25,33346.0,150.1878,150.6388,149.9707,150.5386,33346.0
2020-12-29 11:00:00,180.25,180.43,179.61,180.29,26724.0,150.5386,150.6889,150.0041,150.572,26724.0
2020-12-29 11:30:00,180.19,180.23,179.96,180.07,26125.0,150.4885,150.5219,150.2964,150.3883,26125.0
2020-12-29 12:00:00,180.14,180.16,179.33,179.59,19876.0,150.4467,150.4634,149.7702,149.9874,19876.0
2020-12-29 12:30:00,179.5,179.5,178.86,179.28,17139.0,149.9122,149.9122,149.3777,149.7285,17139.0
2020-12-29 13:00:00,179.25,179.61,179.01,179.61,25218.0,149.7034,150.0041,149.503,150.0041,25218.0
2020-12-29 13:30:00,179.64,179.81,179.35,179.79,26287.0,150.0291,150.1711,149.7869,150.1544,26287.0
2020-12-29 14:00:00,179.75,179.8,179.12,179.14,22773.0,150.121,150.1628,149.5949,149.6116,22773.0
2020-12-29 14:30:00,179.11,179.44,178.85,178.93,29657.0,149.5865,149.8621,149.3694,149.4362,29657.0
2020-12-29 15:00:00,178.97,179.31,178.69,178.84,71895.0,149.4696,149.7535,149.2357,149.361,71895.0
2020-12-29 15:30:00,178.86,179.43,178.72,178.91,101019.0,149.3777,149.8538,149.2608,149.4195,101019.0
2020-12-30 09:30:00,179.88,180.18,179.0,179.09,40696.0,150.2296,150.4801,149.4946,149.5698,40696.0
2020-12-30 10:00:00,179.24,179.75,178.8,179.26,36314.0,149.6951,150.121,149.3276,149.7118,36314.0
2020-12-30 10:30:00,179.16,179.41,178.83,179.03,19764.0,149.6283,149.837,149.3527,149.5197,19764.0
2020-12-30 11:00:00,179.1,179.17,178.63,178.72,25905.0,149.5781,149.6366,149.1856,149.2608,25905.0
2020-12-30 11:30:00,178.69,178.76,178.04,178.19,20140.0,149.2357,149.2942,148.6929,148.8181,20140.0
2020-12-30 12:00:00,178.19,178.94,177.77,178.58,36919.0,148.8181,149.4445,148.4674,149.1439,36919.0
2020-12-30 12:30:00,178.59,178.85,178.29,178.29,23350.0,149.1522,149.3694,148.9017,148.9017,23350.0
2020-12-30 13:00:00,178.3,178.66,178.29,178.49,27363.0,148.91,149.2107,148.9017,149.0687,27363.0
2020-12-30 13:30:00,178.49,178.97,178.17,178.6,33746.0,149.0687,149.4696,148.8014,149.1606,33746.0
2020-12-30 14:00:00,178.55,178.69,178.26,178.31,17444.0,149.1188,149.2357,148.8766,148.9184,17444.0
2020-12-30 14:30:00,178.26,178.58,178.14,178.44,17559.0,148.8766,149.1439,148.7764,149.0269,17559.0
2020-12-30 15:00:00,178.39,178.61,178.35,178.42,18126.0,148.9852,149.1689,148.9518,149.0102,18126.0
2020-12-30 15:30:00,178.42,178.57,177.97,178.0,121410.0,149.0102,149.1355,148.6344,148.6595,121410.0
2020-12-31 09:30:00,178.37,179.53,178.11,179.32,49181.0,148.9685,149.9373,148.7513,149.7619,49181.0
2020-12-31 10:00:00,179.31,179.49,178.88,178.96,21911.0,149.7535,149.9039,149.3944,149.4612,21911.0
2020-12-31 10:30:00,178.99,179.1,178.79,179.0,31168.0,149.4863,149.5781,149.3192,149.4946,31168.0
2020-12-31 11:00:00,179.07,179.21,178.85,178.94,18846.0,149.5531,149.67,149.3694,149.4445,18846.0
2020-12-31 11:30:00,178.93,179.15,178.68,179.04,14465.0,149.4362,149.6199,149.2274,149.528,14465.0
2020-12-31 12:00:00,179.1,179.82,179.1,179.75,28033.0,149.5781,150.1795,149.5781,150.121,28033.0
2020-12-31 12:30:00,179.77,180.46,179.77,180.31,32340.0,150.1377,150.714,150.1377,150.5887,32340.0
2020-12-31 13:00:00,180.29,180.71,180.09,180.09,21985.0,150.572,150.9228,150.405,150.405,21985.0
2020-12-31 13:30:00,180.1,180.46,180.06,180.46,17930.0,150.4133,150.714,150.3799,150.714,17930.0
2020-12-31 14:00:00,180.47,181.11,180.21,181.04,57948.0,150.7223,151.2568,150.5052,151.1984,57948.0
2020-12-31 14:30:00,181.09,181.54,181.03,181.29,47281.0,151.2401,151.616,151.19,151.4072,47281.0
2020-12-31 15:00:00,181.3,181.63,180.86,181.19,71211.0,151.4155,151.6911,151.048,151.3236,71211.0
2020-12-31 15:30:00,181.14,182.22,180.67,182.07,290531.0,151.2819,152.1839,150.8894,152.0586,290531.0
2021-01-04 09:30:00,183.25,183.25,180.7,180.99,82667.0,153.0441,153.0441,150.9144,151.1566,82667.0
2021-01-04 10:00:00,181.09,181.91,180.96,181.1,52862.0,151.2401,151.925,151.1316,151.2485,52862.0
2021-01-04 10:30:00,181.21,181.34,180.17,180.71,35074.0,151.3403,151.4489,150.4718,150.9228,35074.0
2021-01-04 11:00:00,180.72,180.95,179.44,179.99,34805.0,150.9311,151.1232,149.8621,150.3214,34805.0
2021-01-04 11:30:00,179.83,179.91,177.92,178.08,32113.0,150.1878,150.2546,148.5927,148.7263,32113.0
2021-01-04 12:00:00,178.05,178.58,177.74,178.34,28951.0,148.7012,149.1439,148.4423,148.9434,28951.0
2021-01-04 12:30:00,178.33,178.4,177.68,177.94,32353.0,148.9351,148.9935,148.3922,148.6094,32353.0
2021-01-04 13:00:00,177.98,178.84,177.77,178.62,28027.0,148.6428,149.361,148.4674,149.1773,28027.0
2021-01-04 13:30:00,178.64,179.28,178.39,179.14,43270.0,149.194,149.7285,148.9852,149.6116,43270.0
2021-01-04 14:00:00,179.18,179.21,178.56,178.69,36361.0,149.645,149.67,149.1272,149.2357,36361.0
2021-01-04 14:30:00,178.6,178.6,177.77,178.39,38603.0,149.1606,149.1606,148.4674,148.9852,38603.0
2021-01-04 15:00:00,178.33,178.6,177.8,178.5,48373.0,148.9351,149.1606,148.4924,149.077,48373.0
2021-01-04 15:30:00,178.48,179.87,178.47,179.3,215191.0,149.0603,150.2212,149.052,149.7452,215191.0
2021-01-05 09:30:00,179.55,179.75,178.37,178.59,101739.0,149.954,150.121,148.9685,149.1522,101739.0
2021-01-05 10:00:00,178.59,179.57,178.38,178.75,46932.0,149.1522,149.9707,148.9768,149.2858,46932.0
2021-01-05 10:30:00,178.77,179.11,178.16,178.79,72855.0,149.3025,149.5865,148.7931,149.3192,72855.0
2021-01-05 11:00:00,178.92,178.92,177.51,178.28,54113.0,149.4278,149.4278,148.2502,148.8933,54113.0
2021-01-05 11:30:00,178.34,178.7,178.16,178.22,38685.0,148.9434,149.2441,148.7931,148.8432,38685.0
2021-01-05 12:00:00,178.31,178.72,178.08,178.47,65676.0,148.9184,149.2608,148.7263,149.052,65676.0
2021-01-05 12:30:00,178.47,178.51,178.19,178.42,40418.0,149.052,149.0854,148.8181,149.0102,40418.0
2021-01-05 13:00:00,178.44,178.49,177.86,177.89,32551.0,149.0269,149.0687,148.5425,148.5676,32551.0
2021-01-05 13:30:00,177.82,178.32,177.82,177.97,45751.0,148.5091,148.9267,148.5091,148.6344,45751.0
2021-01-05 14:00:00,177.98,178.82,177.98,178.69,39557.0,148.6428,149.3443,148.6428,149.2357,39557.0
2021-01-05 14:30:00,178.68,178.88,178.49,178.77,67069.0,149.2274,149.3944,149.0687,149.3025,67069.0
2021-01-05 15:00:00,178.83,179.4,178.76,179.26,67854.0,149.3527,149.8287,149.2942,149.7118,67854.0
2021-01-05 15:30:00,179.24,179.72,178.84,179.13,147524.0,149.6951,150.0959,149.361,149.6032,147524.0
2021-01-06 09:30:00,181.89,187.49,181.16,187.12,376400.0,151.9083,156.5852,151.2986,156.2762,376400.0
2021-01-06 10:00:00,187.12,189.6,186.61,189.15,271863.0,156.2762,158.3474,155.8502,157.9716,271863.0
2021-01-06 10:30:00,189.15,192.29,189.15,191.58,262613.0,157.9716,160.594,157.9716,160.001,262613.0
2021-01-06 11:00:00,191.57,192.17,190.16,190.87,225713.0,159.9927,160.4938,158.8151,159.408,225713.0
2021-01-06 11:30:00,190.98,193.15,190.98,192.87,117544.0,159.4999,161.3122,159.4999,161.0784,117544.0
2021-01-06 12:00:00,192.87,192.87,190.42,190.58,141056.0,161.0784,161.0784,159.0322,159.1658,141056.0
2021-01-06 12:30:00,190.56,190.84,189.77,190.09,130562.0,159.1491,159.383,158.4894,158.7566,130562.0
2021-01-06 13:00:00,190.14,190.78,189.78,190.7,98038.0,158.7984,159.3329,158.4977,159.2661,98038.0
2021-01-06 13:30:00,190.65,193.34,190.42,192.98,160146.0,159.2243,161.4709,159.0322,161.1702,160146.0
2021-01-06 14:00:00,192.92,193.85,191.96,192.65,135506.0,161.1201,161.8968,160.3184,160.8946,135506.0
2021-01-06 14:30:00,192.65,193.41,191.85,191.9,145477.0,160.8946,161.5294,160.2265,160.2683,145477.0
2021-01-06 15:00:00,191.78,194.47,191.46,194.07,208496.0,160.168,162.4146,159.9008,162.0806,208496.0
2021-01-06 15:30:00,194.4,194.81,193.1,193.38,566110.0,162.3562,162.6986,161.2705,161.5043,566110.0
2021-01-07 09:30:00,196.41,198.0,195.01,196.13,268998.0,164.0349,165.3628,162.8656,163.801,268998.0
2021-01-07 10:00:00,196.13,198.14,195.56,197.99,89119.0,163.801,165.4797,163.325,165.3544,89119.0
2021-01-07 10:30:00,197.93,198.97,197.44,198.72,128322.0,165.3043,166.1729,164.8951,165.9641,128322.0
2021-01-07 11:00:00,198.7,199.23,197.92,198.25,126339.0,165.9474,166.39,165.296,165.5716,126339.0
2021-01-07 11:30:00,198.25,198.73,198.11,198.34,96643.0,165.5716,165.9724,165.4546,165.6467,96643.0
2021-01-07 12:00:00,198.29,198.66,197.68,197.72,94573.0,165.605,165.914,165.0955,165.1289,94573.0
2021-01-07 12:30:00,197.63,198.26,197.49,198.26,76176.0,165.0538,165.5799,164.9368,165.5799,76176.0
2021-01-07 13:00:00,198.28,198.52,197.78,197.88,64679.0,165.5966,165.7971,165.179,165.2626,64679.0
2021-01-07 13:30:00,197.95,198.98,197.94,198.87,76764.0,165.321,166.1812,165.3127,166.0894,76764.0
2021-01-07 14:00:00,198.92,198.92,198.36,198.75,80562.0,166.1311,166.1311,165.6634,165.9891,80562.0
2021-01-07 14:30:00,198.75,199.22,198.7,199.15,78277.0,165.9891,166.3817,165.9474,166.3232,78277.0
2021-01-07 15:00:00,199.16,199.3,198.53,198.66,123367.0,166.3316,166.4485,165.8054,165.914,123367.0
2021-01-07 15:30:00,198.63,199.07,198.24,198.86,280388.0,165.8889,166.2564,165.5632,166.081,280388.0
2021-01-08 09:30:00,196.98,199.69,196.98,198.87,172547.0,164.5109,166.7742,164.5109,166.0894,172547.0
2021-01-08 10:00:00,198.9,199.74,198.71,199.3,74621.0,166.1144,166.816,165.9557,166.4485,74621.0
2021-01-08 10:30:00,199.25,200.22,198.7,200.2,111787.0,166.4067,167.2168,165.9474,167.2001,111787.0
2021-01-08 11:00:00,200.22,200.81,199.7,199.96,78154.0,167.2168,167.7096,166.7826,166.9997,78154.0
2021-01-08 11:30:00,199.93,200.54,199.83,200.39,56480.0,166.9746,167.4841,166.8911,167.3588,56480.0
2021-01-08 12:00:00,200.44,200.62,200.1,200.59,46744.0,167.4006,167.5509,167.1166,167.5259,46744.0
2021-01-08 12:30:00,200.55,200.86,200.55,200.58,54970.0,167.4924,167.7513,167.4924,167.5175,54970.0
2021-01-08 13:00:00,200.58,200.76,200.19,200.32,65330.0,167.5175,167.6678,167.1918,167.3004,65330.0
2021-01-08 13:30:00,200.27,200.37,199.76,199.86,113566.0,167.2586,167.3421,166.8327,166.9162,113566.0
2021-01-08 14:00:00,199.8,200.34,199.5,199.96,85663.0,166.8661,167.3171,166.6155,166.9997,85663.0
2021-01-08 14:30:00,199.96,200.04,198.91,199.25,55793.0,166.9997,167.0665,166.1228,166.4067,55793.0
2021-01-08 15:00:00,199.22,199.91,198.97,199.31,62561.0,166.3817,166.9579,166.1729,166.4568,62561.0
2021-01-08 15:30:00,199.31,199.94,199.03,199.68,139545.0,166.4568,166.983,166.223,166.7659,139545.0
2021-01-11 09:30:00,198.52,199.85,197.01,198.37,125084.0,165.7971,166.9078,164.536,165.6718,125084.0
2021-01-11 10:00:00,198.2,199.52,198.04,199.52,79123.0,165.5298,166.6322,165.3962,166.6322,79123.0
2021-01-11 10:30:00,199.57,200.0,199.22,199.83,61697.0,166.674,167.0331,166.3817,166.8911,61697.0
2021-01-11 11:00:00,199.78,200.33,199.41,199.55,66589.0,166.8494,167.3087,166.5404,166.6573,66589.0
2021-01-11 11:30:00,199.54,199.61,198.75,198.96,42309.0,166.6489,166.7074,165.9891,166.1645,42309.0
2021-01-11 12:00:00,199.0,199.05,198.35,198.44,46826.0,166.1979,166.2397,165.6551,165.7302,46826.0
2021-01-11 12:30:00,198.45,199.37,198.42,199.11,32517.0,165.7386,166.507,165.7135,166.2898,32517.0
2021-01-11 13:00:00,199.11,199.48,198.79,199.0,33846.0,166.2898,166.5988,166.0226,166.1979,33846.0
2021-01-11 13:30:00,199.03,199.27,198.6,198.84,25731.0,166.223,166.4234,165.8639,166.0643,25731.0
2021-01-11 14:00:00,198.78,198.81,198.17,198.24,23785.0,166.0142,166.0393,165.5048,165.5632,23785.0
2021-01-11 14:30:00,198.23,199.06,198.15,198.95,39820.0,165.5549,166.2481,165.4881,166.1562,39820.0
2021-01-11 15:00:00,199.01,199.21,198.33,198.73,57344.0,166.2063,166.3733,165.6384,165.9724,57344.0
2021-01-11 15:30:00,198.76,199.11,198.32,198.94,139987.0,165.9975,166.2898,165.63,166.1478,139987.0
2021-01-12 09:30:00,199.29,199.84,198.57,199.68,124080.0,166.4401,166.8995,165.8388,166.7659,124080.0
2021-01-12 10:00:00,199.65,199.71,199.01,199.13,65073.0,166.7408,166.7909,166.2063,166.3065,65073.0
2021-01-12 10:30:00,199.1,199.36,198.66,199.18,74381.0,166.2815,166.4986,165.914,166.3483,74381.0
2021-01-12 11:00:00,199.18,199.53,198.86,199.43,42198.0,166.3483,166.6406,166.081,166.5571,42198.0
2021-01-12 11:30:00,199.38,200.62,199.2,200.3,66358.0,166.5153,167.5509,166.365,167.2837,66358.0
2021-01-12 12:00:00,200.3,201.12,199.85,201.12,56607.0,167.2837,167.9685,166.9078,167.9685,56607.0
2021-01-12 12:30:00,201.17,201.98,201.09,201.61,56823.0,168.0103,168.6867,167.9434,168.3777,56823.0
2021-01-12 13:00:00,201.64,201.82,201.11,201.61,58351.0,168.4028,168.5531,167.9601,168.3777,58351.0
2021-01-12 13:30:00,201.61,201.71,201.37,201.59,53988.0,168.3777,168.4612,168.1773,168.361,53988.0
2021-01-12 14:00:00,201.58,201.9,201.52,201.76,85988.0,168.3527,168.6199,168.3026,168.503,85988.0
2021-01-12 14:30:00,201.78,202.1,201.26,201.39,87070.0,168.5197,168.787,168.0854,168.194,87070.0
2021-01-12 15:00:00,201.42,201.96,201.31,201.64,61149.0,168.219,168.67,168.1272,168.4028,61149.0
2021-01-12 15:30:00,201.62,201.77,201.27,201.36,173226.0,168.3861,168.5113,168.0938,168.1689,173226.0
2021-01-13 09:30:00,202.47,205.05,201.84,202.26,190289.0,169.096,171.2507,168.5698,168.9206,190289.0
2021-01-13 10:00:00,202.39,203.16,201.33,201.44,116725.0,169.0292,169.6722,168.1439,168.2357,116725.0
2021-01-13 10:30:00,201.4,202.49,201.06,201.81,117075.0,168.2023,169.1127,167.9184,168.5448,117075.0
2021-01-13 11:00:00,201.77,202.26,201.5,201.71,123959.0,168.5113,168.9206,168.2859,168.4612,123959.0
2021-01-13 11:30:00,201.71,201.89,201.29,201.63,56932.0,168.4612,168.6116,168.1105,168.3944,56932.0
2021-01-13 12:00:00,201.67,201.72,199.45,199.89,102944.0,168.4278,168.4696,166.5738,166.9412,102944.0
2021-01-13 12:30:00,199.84,200.07,199.12,199.12,48714.0,166.8995,167.0916,166.2982,166.2982,48714.0
2021-01-13 13:00:00,199.12,199.27,198.37,198.55,62727.0,166.2982,166.4234,165.6718,165.8221,62727.0
2021-01-13 13:30:00,198.48,198.64,198.02,198.26,49704.0,165.7637,165.8973,165.3795,165.5799,49704.0
2021-01-13 14:00:00,198.25,198.79,197.67,198.62,48767.0,165.5716,166.0226,165.0872,165.8806,48767.0
2021-01-13 14:30:00,198.58,198.69,198.0,198.48,46348.0,165.8472,165.939,165.3628,165.7637,46348.0
2021-01-13 15:00:00,198.56,198.57,197.89,198.19,49994.0,165.8305,165.8388,165.2709,165.5215,49994.0
2021-01-13 15:30:00,198.19,198.54,197.74,197.95,163876.0,165.5215,165.8138,165.1456,165.321,163876.0
2021-01-14 09:30:00,198.24,198.93,195.17,195.77,86959.0,165.5632,166.1395,162.9993,163.5004,86959.0
2021-01-14 10:00:00,195.72,195.93,194.49,195.75,100641.0,163.4586,163.634,162.4313,163.4837,100641.0
2021-01-14 10:30:00,195.75,196.12,195.19,195.3,41775.0,163.4837,163.7927,163.016,163.1078,41775.0
2021-01-14 11:00:00,195.24,195.3,194.29,194.91,43976.0,163.0577,163.1078,162.2643,162.7821,43976.0
2021-01-14 11:30:00,194.84,195.0,194.5,194.94,23055.0,162.7237,162.8573,162.4397,162.8072,23055.0
2021-01-14 12:00:00,194.94,195.19,193.91,194.44,37752.0,162.8072,163.016,161.9469,162.3896,37752.0
2021-01-14 12:30:00,194.43,195.03,194.37,194.46,38421.0,162.3812,162.8823,162.3311,162.4063,38421.0
2021-01-14 13:00:00,194.45,194.56,194.06,194.06,22544.0,162.3979,162.4898,162.0722,162.0722,22544.0
2021-01-14 13:30:00,194.16,194.9,193.94,194.45,27775.0,162.1557,162.7738,161.972,162.3979,27775.0
2021-01-14 14:00:00,194.43,194.52,194.14,194.14,30618.0,162.3812,162.4564,162.139,162.139,30618.0
2021-01-14 14:30:00,194.14,194.59,193.94,194.03,37781.0,162.139,162.5149,161.972,162.0472,37781.0
2021-01-14 15:00:00,194.03,194.41,193.73,194.31,39211.0,162.0472,162.3645,161.7966,162.281,39211.0
2021-01-14 15:30:00,194.34,194.77,193.77,194.14,169069.0,162.3061,162.6652,161.83,162.139,169069.0
2021-01-15 09:30:00,192.66,193.39,192.1,192.55,204168.0,160.903,161.5127,160.4353,160.8111,204168.0
2021-01-15 10:00:00,192.75,193.68,191.14,191.36,61281.0,160.9782,161.7549,159.6335,159.8173,61281.0
2021-01-15 10:30:00,191.36,192.56,191.34,192.38,74057.0,159.8173,160.8195,159.8006,160.6691,74057.0
2021-01-15 11:00:00,192.38,192.9,191.96,192.59,34374.0,160.6691,161.1034,160.3184,160.8445,34374.0
2021-01-15 11:30:00,192.59,192.64,192.03,192.34,27223.0,160.8445,160.8863,160.3768,160.6357,27223.0
2021-01-15 12:00:00,192.26,192.6,192.07,192.41,23414.0,160.5689,160.8529,160.4102,160.6942,23414.0
2021-01-15 12:30:00,192.37,192.57,192.24,192.42,29005.0,160.6608,160.8278,160.5522,160.7026,29005.0
2021-01-15 13:00:00,192.38,192.38,191.56,191.63,30117.0,160.6691,160.6691,159.9843,160.0428,30117.0
2021-01-15 13:30:00,191.66,192.02,191.54,191.99,33595.0,160.0678,160.3685,159.9676,160.3434,33595.0
2021-01-15 14:00:00,192.02,192.57,192.02,192.46,19608.0,160.3685,160.8278,160.3685,160.736,19608.0
2021-01-15 14:30:00,192.44,192.99,192.43,192.85,29992.0,160.7193,161.1786,160.7109,161.0617,29992.0
2021-01-15 15:00:00,192.85,193.09,192.51,192.76,37688.0,161.0617,161.2621,160.7777,160.9865,37688.0
2021-01-15 15:30:00,192.76,192.76,191.42,191.92,138950.0,160.9865,160.9865,159.8674,160.285,138950.0
2021-01-19 09:30:00,192.63,193.52,191.03,192.7,122278.0,160.8779,161.6212,159.5417,160.9364,122278.0
2021-01-19 10:00:00,192.61,192.96,192.09,192.65,60121.0,160.8612,161.1535,160.4269,160.8946,60121.0
2021-01-19 10:30:00,192.65,193.65,192.64,193.31,58485.0,160.8946,161.7298,160.8863,161.4458,58485.0
2021-01-19 11:00:00,193.3,193.46,192.08,192.22,38703.0,161.4375,161.5711,160.4186,160.5355,38703.0
2021-01-19 11:30:00,192.24,193.88,191.87,193.49,31326.0,160.5522,161.9219,160.2432,161.5962,31326.0
2021-01-19 12:00:00,193.43,193.97,193.43,193.74,16464.0,161.5461,161.9971,161.5461,161.805,16464.0
2021-01-19 12:30:00,193.77,194.3,193.51,194.3,23624.0,161.83,162.2727,161.6129,162.2727,23624.0
2021-01-19 13:00:00,194.29,194.35,193.73,193.86,16664.0,162.2643,162.3144,161.7966,161.9052,16664.0
2021-01-19 13:30:00,193.84,194.0,192.31,192.55,44368.0,161.8885,162.0221,160.6107,160.8111,44368.0
2021-01-19 14:00:00,192.58,192.92,192.31,192.53,30127.0,160.8362,161.1201,160.6107,160.7944,30127.0
2021-01-19 14:30:00,192.53,192.91,192.31,192.77,34602.0,160.7944,161.1118,160.6107,160.9949,34602.0
2021-01-19 15:00:00,192.82,193.27,192.69,192.83,41987.0,161.0366,161.4124,160.928,161.045,41987.0
2021-01-19 15:30:00,192.8,192.81,192.13,192.17,127117.0,161.0199,161.0283,160.4604,160.4938,127117.0
2021-01-20 09:30:00,192.28,192.74,189.37,189.42,97353.0,160.5856,160.9698,158.1553,158.1971,97353.0
2021-01-20 10:00:00,189.47,191.69,188.86,190.91,80560.0,158.2388,160.0929,157.7294,159.4415,80560.0
2021-01-20 10:30:00,190.79,191.5,190.6,190.91,32538.0,159.3412,159.9342,159.1826,159.4415,32538.0
2021-01-20 11:00:00,190.74,190.84,190.03,190.18,42309.0,159.2995,159.383,158.7065,158.8318,42309.0
2021-01-20 11:30:00,190.19,190.24,189.77,189.97,22486.0,158.8401,158.8819,158.4894,158.6564,22486.0
2021-01-20 12:00:00,189.92,191.07,189.91,191.03,21549.0,158.6146,159.5751,158.6063,159.5417,21549.0
2021-01-20 12:30:00,191.06,191.16,190.7,190.95,13972.0,159.5667,159.6502,159.2661,159.4749,13972.0
2021-01-20 13:00:00,190.94,191.11,190.79,191.02,16926.0,159.4665,159.6085,159.3412,159.5333,16926.0
2021-01-20 13:30:00,191.04,191.14,190.54,190.81,13785.0,159.55,159.6335,159.1324,159.3579,13785.0
2021-01-20 14:00:00,190.64,190.76,190.14,190.2,22996.0,159.216,159.3162,158.7984,158.8485,22996.0
2021-01-20 14:30:00,190.2,190.54,190.11,190.11,30974.0,158.8485,159.1324,158.7733,158.7733,30974.0
2021-01-20 15:00:00,190.09,190.21,189.72,190.21,41901.0,158.7566,158.8568,158.4476,158.8568,41901.0
2021-01-20 15:30:00,190.22,190.5,189.71,189.71,153365.0,158.8652,159.099,158.4393,158.4393,153365.0
2021-01-21 09:30:00,189.45,189.45,187.3,187.75,74414.0,158.2221,158.2221,156.4265,156.8023,74414.0
2021-01-21 10:00:00,187.8,188.17,187.26,187.59,39704.0,156.8441,157.1531,156.3931,156.6687,39704.0
2021-01-21 10:30:00,187.63,188.02,187.18,187.18,28092.0,156.7021,157.0278,156.3263,156.3263,28092.0
2021-01-21 11:00:00,187.15,187.24,186.12,186.3,26614.0,156.3012,156.3764,155.441,155.5913,26614.0
2021-01-21 11:30:00,186.32,186.9,186.18,186.85,27400.0,155.608,156.0924,155.4911,156.0507,27400.0
2021-01-21 12:00:00,186.89,187.3,186.67,186.92,22109.0,156.0841,156.4265,155.9004,156.1091,22109.0
2021-01-21 12:30:00,187.0,187.23,186.78,186.99,17223.0,156.176,156.368,155.9922,156.1676,17223.0
2021-01-21 13:00:00,187.08,187.42,186.82,187.41,20688.0,156.2428,156.5267,156.0256,156.5184,20688.0
2021-01-21 13:30:00,187.44,187.49,186.4,187.06,60993.0,156.5434,156.5852,155.6749,156.2261,60993.0
2021-01-21 14:00:00,187.09,187.52,186.58,186.72,55395.0,156.2511,156.6102,155.8252,155.9421,55395.0
2021-01-21 14:30:00,186.71,187.44,186.67,187.24,39767.0,155.9338,156.5434,155.9004,156.3764,39767.0
2021-01-21 15:00:00,187.26,187.26,186.25,186.29,49895.0,156.3931,156.3931,155.5496,155.583,49895.0
2021-01-21 15:30:00,186.31,186.83,186.07,186.15,166672.0,155.5997,156.034,155.3993,155.4661,166672.0
2021-01-22 09:30:00,185.51,185.95,184.57,185.2,65672.0,154.9316,155.299,154.1465,154.6727,65672.0
2021-01-22 10:00:00,185.07,185.53,184.41,184.41,42792.0,154.5641,154.9483,154.0129,154.0129,42792.0
2021-01-22 10:30:00,184.26,184.9,184.26,184.8,26456.0,153.8876,154.4221,153.8876,154.3386,26456.0
2021-01-22 11:00:00,184.82,185.03,183.95,184.19,43320.0,154.3553,154.5307,153.6287,153.8291,43320.0
2021-01-22 11:30:00,184.19,184.84,184.09,184.74,39248.0,153.8291,154.372,153.7456,154.2885,39248.0
2021-01-22 12:00:00,184.73,185.3,184.57,185.17,38172.0,154.2801,154.7562,154.1465,154.6476,38172.0
2021-01-22 12:30:00,185.25,185.76,185.14,185.25,23695.0,154.7144,155.1403,154.6225,154.7144,23695.0
2021-01-22 13:00:00,185.34,185.46,184.94,185.01,22635.0,154.7896,154.8898,154.4555,154.514,22635.0
2021-01-22 13:30:00,185.03,185.13,184.46,184.49,26381.0,154.5307,154.6142,154.0546,154.0797,26381.0
2021-01-22 14:00:00,184.5,184.71,184.41,184.48,23590.0,154.088,154.2634,154.0129,154.0713,23590.0
2021-01-22 14:30:00,184.48,184.83,184.21,184.5,37187.0,154.0713,154.3636,153.8458,154.088,37187.0
2021-01-22 15:00:00,184.5,184.68,184.03,184.42,41547.0,154.088,154.2384,153.6955,154.0212,41547.0
2021-01-22 15:30:00,184.43,184.95,183.89,183.89,129865.0,154.0296,154.4639,153.5786,153.5786,129865.0
2021-01-25 09:30:00,183.69,183.69,182.07,182.73,59694.0,153.4116,153.4116,152.0586,152.6098,59694.0
2021-01-25 10:00:00,182.73,184.93,182.73,184.93,56286.0,152.6098,154.4472,152.6098,154.4472,56286.0
2021-01-25 10:30:00,184.98,185.12,184.04,184.21,60177.0,154.4889,154.6058,153.7039,153.8458,60177.0
2021-01-25 11:00:00,184.27,184.53,183.27,183.44,49728.0,153.896,154.1131,153.0608,153.2028,49728.0
2021-01-25 11:30:00,183.34,184.33,183.03,183.68,73136.0,153.1192,153.9461,152.8603,153.4032,73136.0
2021-01-25 12:00:00,183.68,184.73,183.6,184.5,19057.0,153.4032,154.2801,153.3364,154.088,19057.0
2021-01-25 12:30:00,184.58,184.85,184.14,184.3,25839.0,154.1549,154.3803,153.7874,153.921,25839.0
2021-01-25 13:00:00,184.33,184.45,184.0,184.25,26718.0,153.9461,154.0463,153.6705,153.8792,26718.0
2021-01-25 13:30:00,184.23,184.75,184.0,184.14,35372.0,153.8625,154.2968,153.6705,153.7874,35372.0
2021-01-25 14:00:00,184.1,184.44,183.93,184.23,34402.0,153.754,154.0379,153.612,153.8625,34402.0
2021-01-25 14:30:00,184.29,184.33,183.76,184.08,51638.0,153.9127,153.9461,153.47,153.7373,51638.0
2021-01-25 15:00:00,184.06,184.52,184.06,184.25,53656.0,153.7206,154.1047,153.7206,153.8792,53656.0
2021-01-25 15:30:00,184.34,184.55,184.13,184.43,99022.0,153.9544,154.1298,153.779,154.0296,99022.0
2021-01-26 09:30:00,184.61,185.34,183.02,184.46,70770.0,154.1799,154.7896,152.852,154.0546,70770.0
2021-01-26 10:00:00,184.66,184.75,183.7,184.21,96138.0,154.2217,154.2968,153.4199,153.8458,96138.0
2021-01-26 10:30:00,184.3,185.09,183.89,184.33,58531.0,153.921,154.5808,153.5786,153.9461,58531.0
2021-01-26 11:00:00,184.35,184.94,184.35,184.62,30761.0,153.9628,154.4555,153.9628,154.1883,30761.0
2021-01-26 11:30:00,184.62,184.77,184.16,184.34,21207.0,154.1883,154.3135,153.8041,153.9544,21207.0
2021-01-26 12:00:00,184.25,184.35,183.88,184.1,45872.0,153.8792,153.9628,153.5702,153.754,45872.0
2021-01-26 12:30:00,184.06,184.35,184.0,184.22,18596.0,153.7206,153.9628,153.6705,153.8542,18596.0
2021-01-26 13:00:00,184.18,184.51,184.08,184.12,23567.0,153.8208,154.0964,153.7373,153.7707,23567.0
2021-01-26 13:30:00,184.18,184.96,184.04,184.57,33286.0,153.8208,154.4722,153.7039,154.1465,33286.0
2021-01-26 14:00:00,184.62,184.64,183.85,184.02,46426.0,154.1883,154.205,153.5452,153.6872,46426.0
2021-01-26 14:30:00,184.02,184.24,183.83,184.1,23586.0,153.6872,153.8709,153.5285,153.754,23586.0
2021-01-26 15:00:00,184.09,184.85,184.04,184.74,43249.0,153.7456,154.3803,153.7039,154.2885,43249.0
2021-01-26 15:30:00,184.7,184.81,183.62,183.74,114773.0,154.2551,154.3469,153.3531,153.4533,114773.0
2021-01-27 09:30:00,182.17,183.52,179.69,181.1,177054.0,152.1421,153.2696,150.0709,151.2485,177054.0
2021-01-27 10:00:00,181.1,181.53,179.66,180.38,224916.0,151.2485,151.6076,150.0458,150.6472,224916.0
2021-01-27 10:30:00,180.42,180.74,178.8,179.13,87946.0,150.6806,150.9478,149.3276,149.6032,87946.0
2021-01-27 11:00:00,179.21,179.65,178.25,179.47,77617.0,149.67,150.0375,148.8683,149.8872,77617.0
2021-01-27 11:30:00,179.33,179.33,178.05,178.47,60744.0,149.7702,149.7702,148.7012,149.052,60744.0
2021-01-27 12:00:00,178.37,179.0,177.96,178.0,103773.0,148.9685,149.4946,148.6261,148.6595,103773.0
2021-01-27 12:30:00,177.99,178.63,177.73,178.54,83799.0,148.6511,149.1856,148.434,149.1105,83799.0
2021-01-27 13:00:00,178.54,179.89,178.41,179.7,61396.0,149.1105,150.2379,149.0019,150.0792,61396.0
2021-01-27 13:30:00,179.62,180.23,179.19,179.61,50448.0,150.0124,150.5219,149.6533,150.0041,50448.0
2021-01-27 14:00:00,179.65,180.05,178.83,178.85,83909.0,150.0375,150.3716,149.3527,149.3694,83909.0
2021-01-27 14:30:00,178.9,179.39,178.02,178.58,87910.0,149.4111,149.8203,148.6762,149.1439,87910.0
2021-01-27 15:00:00,178.6,179.27,178.15,178.81,78482.0,149.1606,149.7201,148.7847,149.3359,78482.0
2021-01-27 15:30:00,178.74,179.24,178.12,178.83,290201.0,149.2775,149.6951,148.7597,149.3527,290201.0
2021-01-28 09:30:00,180.52,181.35,179.82,180.73,107656.0,150.7641,151.4573,150.1795,150.9395,107656.0
2021-01-28 10:00:00,180.62,182.55,180.44,181.01,92913.0,150.8476,152.4595,150.6973,151.1733,92913.0
2021-01-28 10:30:00,180.99,183.56,180.98,183.13,71592.0,151.1566,153.303,151.1483,152.9439,71592.0
2021-01-28 11:00:00,183.27,184.78,183.17,184.42,69830.0,153.0608,154.3219,152.9773,154.0212,69830.0
2021-01-28 11:30:00,184.45,184.98,183.87,183.97,71681.0,154.0463,154.4889,153.5619,153.6454,71681.0
2021-01-28 12:00:00,184.0,184.52,183.84,184.52,44556.0,153.6705,154.1047,153.5368,154.1047,44556.0
2021-01-28 12:30:00,184.54,185.25,184.47,184.98,41154.0,154.1214,154.7144,154.063,154.4889,41154.0
2021-01-28 13:00:00,185.02,185.18,184.75,184.97,46473.0,154.5223,154.656,154.2968,154.4806,46473.0
2021-01-28 13:30:00,185.03,185.21,184.12,184.45,36580.0,154.5307,154.681,153.7707,154.0463,36580.0
2021-01-28 14:00:00,184.46,184.52,183.45,183.7,32084.0,154.0546,154.1047,153.2111,153.4199,32084.0
2021-01-28 14:30:00,183.74,184.15,183.32,183.96,37248.0,153.4533,153.7957,153.1025,153.6371,37248.0
2021-01-28 15:00:00,183.95,184.05,183.41,183.45,45769.0,153.6287,153.7122,153.1777,153.2111,45769.0
2021-01-28 15:30:00,183.4,183.5,182.36,182.41,132997.0,153.1694,153.2529,152.3008,152.3425,132997.0
2021-01-29 09:30:00,180.77,182.02,177.91,180.66,83129.0,150.9729,152.0168,148.5843,150.881,83129.0
2021-01-29 10:00:00,180.66,181.25,180.14,180.96,85088.0,150.881,151.3738,150.4467,151.1316,85088.0
2021-01-29 10:30:00,180.91,181.3,180.6,181.3,61098.0,151.0898,151.4155,150.8309,151.4155,61098.0
2021-01-29 11:00:00,181.21,181.39,180.44,180.53,31184.0,151.3403,151.4907,150.6973,150.7724,31184.0
2021-01-29 11:30:00,180.45,180.71,179.7,180.59,44061.0,150.7056,150.9228,150.0792,150.8225,44061.0
2021-01-29 12:00:00,180.52,181.0,179.65,179.71,41753.0,150.7641,151.165,150.0375,150.0876,41753.0
2021-01-29 12:30:00,179.71,180.5,179.6,179.63,69432.0,150.0876,150.7474,149.9957,150.0208,69432.0
2021-01-29 13:00:00,179.51,180.67,179.18,180.53,78170.0,149.9206,150.8894,149.645,150.7724,78170.0
2021-01-29 13:30:00,180.56,180.61,179.57,179.7,29774.0,150.7975,150.8392,149.9707,150.0792,29774.0
2021-01-29 14:00:00,179.75,180.58,179.64,179.92,76336.0,150.121,150.8142,150.0291,150.263,76336.0
2021-01-29 14:30:00,179.9,180.84,179.54,180.74,80226.0,150.2463,151.0313,149.9456,150.9478,80226.0
2021-01-29 15:00:00,180.75,181.65,180.75,181.64,71683.0,150.9562,151.7078,150.9562,151.6995,71683.0
2021-01-29 15:30:00,181.68,183.06,180.7,181.75,282958.0,151.7329,152.8854,150.9144,151.7913,282958.0
2021-02-01 09:30:00,184.64,185.24,182.9,184.92,92390.0,154.205,154.7061,152.7518,154.4388,92390.0
2021-02-01 10:00:00,184.61,186.04,184.09,185.57,104253.0,154.1799,155.3742,153.7456,154.9817,104253.0
2021-02-01 10:30:00,185.55,186.02,184.25,184.42,65108.0,154.965,155.3575,153.8792,154.0212,65108.0
2021-02-01 11:00:00,184.43,185.33,184.24,185.09,41940.0,154.0296,154.7812,153.8709,154.5808,41940.0
2021-02-01 11:30:00,185.16,186.37,185.16,185.99,69746.0,154.6393,155.6498,154.6393,155.3324,69746.0
2021-02-01 12:00:00,186.01,186.66,185.72,186.03,49471.0,155.3491,155.892,155.1069,155.3658,49471.0
2021-02-01 12:30:00,186.14,186.24,185.25,185.76,21789.0,155.4577,155.5412,154.7144,155.1403,21789.0
2021-02-01 13:00:00,185.8,186.33,185.48,186.32,39417.0,155.1738,155.6164,154.9065,155.608,39417.0
2021-02-01 13:30:00,186.28,187.36,186.25,187.36,60412.0,155.5746,156.4766,155.5496,156.4766,60412.0
2021-02-01 14:00:00,187.35,188.2,187.04,188.17,98520.0,156.4683,157.1782,156.2094,157.1531,98520.0
2021-02-01 14:30:00,188.2,188.44,187.8,188.13,63442.0,157.1782,157.3786,156.8441,157.1197,63442.0
2021-02-01 15:00:00,188.17,188.9,187.85,187.92,121730.0,157.1531,157.7628,156.8858,156.9443,121730.0
2021-02-01 15:30:00,187.91,188.03,187.35,187.36,134350.0,156.936,157.0362,156.4683,156.4766,134350.0
2021-02-02 09:30:00,189.45,192.54,189.22,192.07,103808.0,158.2221,160.8028,158.03,160.4102,103808.0
2021-02-02 10:00:00,192.06,192.92,191.87,192.46,73178.0,160.4019,161.1201,160.2432,160.736,73178.0
2021-02-02 10:30:00,192.49,193.58,192.08,192.72,88253.0,160.761,161.6713,160.4186,160.9531,88253.0
2021-02-02 11:00:00,192.71,193.64,192.33,192.95,135815.0,160.9448,161.7215,160.6274,161.1452,135815.0
2021-02-02 11:30:00,192.65,193.34,192.57,193.12,60833.0,160.8946,161.4709,160.8278,161.2872,60833.0
2021-02-02 12:00:00,193.05,193.09,192.29,192.4,27041.0,161.2287,161.2621,160.594,160.6858,27041.0
2021-02-02 12:30:00,192.39,193.26,192.39,193.26,19133.0,160.6775,161.4041,160.6775,161.4041,19133.0
2021-02-02 13:00:00,193.21,193.54,192.57,192.87,28126.0,161.3623,161.6379,160.8278,161.0784,28126.0
2021-02-02 13:30:00,192.9,193.46,192.82,193.24,29785.0,161.1034,161.5711,161.0366,161.3874,29785.0
2021-02-02 14:00:00,193.19,193.62,193.11,193.52,22684.0,161.3456,161.7048,161.2788,161.6212,22684.0
2021-02-02 14:30:00,193.56,193.64,192.87,192.99,23349.0,161.6546,161.7215,161.0784,161.1786,23349.0
2021-02-02 15:00:00,193.02,193.03,192.03,192.47,33348.0,161.2037,161.212,160.3768,160.7443,33348.0
2021-02-02 15:30:00,192.42,192.67,191.68,192.01,140724.0,160.7026,160.9113,160.0845,160.3601,140724.0
2021-02-03 09:30:00,193.2,193.38,190.7,191.45,112167.0,161.354,161.5043,159.2661,159.8924,112167.0
2021-02-03 10:00:00,191.43,192.63,191.18,191.52,75463.0,159.8757,160.8779,159.6669,159.9509,75463.0
2021-02-03 10:30:00,191.44,191.87,190.75,191.41,63249.0,159.8841,160.2432,159.3078,159.859,63249.0
2021-02-03 11:00:00,191.37,192.33,191.14,192.33,59300.0,159.8256,160.6274,159.6335,160.6274,59300.0
2021-02-03 11:30:00,192.37,192.42,191.64,191.68,30642.0,160.6608,160.7026,160.0511,160.0845,30642.0
2021-02-03 12:00:00,191.78,191.86,190.5,191.18,64596.0,160.168,160.2349,159.099,159.6669,64596.0
2021-02-03 12:30:00,191.27,191.73,191.08,191.73,60590.0,159.7421,160.1263,159.5834,160.1263,60590.0
2021-02-03 13:00:00,191.7,191.96,191.63,191.79,25766.0,160.1012,160.3184,160.0428,160.1764,25766.0
2021-02-03 13:30:00,191.83,192.1,191.58,191.86,21492.0,160.2098,160.4353,160.001,160.2349,21492.0
2021-02-03 14:00:00,191.97,192.33,191.95,192.19,25488.0,160.3267,160.6274,160.31,160.5105,25488.0
2021-02-03 14:30:00,192.19,192.64,192.12,192.38,30316.0,160.5105,160.8863,160.452,160.6691,30316.0
2021-02-03 15:00:00,192.37,192.69,192.31,192.34,43789.0,160.6608,160.928,160.6107,160.6357,43789.0
2021-02-03 15:30:00,192.38,192.46,191.78,192.04,96431.0,160.6691,160.736,160.168,160.3852,96431.0
2021-02-04 09:30:00,192.85,194.84,192.77,193.5,96274.0,161.0617,162.7237,160.9949,161.6045,96274.0
2021-02-04 10:00:00,193.43,194.72,193.43,194.52,56523.0,161.5461,162.6234,161.5461,162.4564,56523.0
2021-02-04 10:30:00,194.58,194.64,193.18,193.91,32257.0,162.5065,162.5566,161.3373,161.9469,32257.0
2021-02-04 11:00:00,193.97,194.16,193.46,193.6,52452.0,161.9971,162.1557,161.5711,161.688,52452.0
2021-02-04 11:30:00,193.66,193.97,193.5,193.97,28779.0,161.7382,161.9971,161.6045,161.9971,28779.0
2021-02-04 12:00:00,193.97,194.61,193.85,194.31,81351.0,161.9971,162.5316,161.8968,162.281,81351.0
2021-02-04 12:30:00,194.26,194.41,193.72,193.75,41826.0,162.2393,162.3645,161.7883,161.8133,41826.0
2021-02-04 13:00:00,193.65,194.22,193.61,193.7,38524.0,161.7298,162.2059,161.6964,161.7716,38524.0
2021-02-04 13:30:00,193.76,193.82,193.54,193.79,22879.0,161.8217,161.8718,161.6379,161.8467,22879.0
2021-02-04 14:00:00,193.75,193.8,193.61,193.71,33043.0,161.8133,161.8551,161.6964,161.7799,33043.0
2021-02-04 14:30:00,193.7,194.31,193.7,193.7,31992.0,161.7716,162.281,161.7716,161.7716,31992.0
2021-02-04 15:00:00,193.75,193.76,192.43,192.43,141102.0,161.8133,161.8217,160.7109,160.7109,141102.0
2021-02-04 15:30:00,192.45,193.61,192.16,193.57,192313.0,160.7276,161.6964,160.4854,161.663,192313.0
2021-02-05 09:30:00,194.09,194.45,189.05,189.49,162046.0,162.0973,162.3979,157.888,158.2555,162046.0
2021-02-05 10:00:00,189.74,189.91,188.42,189.12,156010.0,158.4643,158.6063,157.3619,157.9465,156010.0
2021-02-05 10:30:00,189.12,190.27,189.1,189.74,87057.0,157.9465,158.9069,157.9298,158.4643,87057.0
2021-02-05 11:00:00,189.72,189.91,188.66,189.25,123168.0,158.4476,158.6063,157.5623,158.0551,123168.0
2021-02-05 11:30:00,189.25,190.44,189.23,189.69,44682.0,158.0551,159.0489,158.0384,158.4226,44682.0
2021-02-05 12:00:00,189.7,190.02,189.32,189.42,84396.0,158.4309,158.6982,158.1135,158.1971,84396.0
2021-02-05 12:30:00,189.42,190.07,189.32,190.07,61632.0,158.1971,158.7399,158.1135,158.7399,61632.0
2021-02-05 13:00:00,190.07,190.88,189.98,190.64,47446.0,158.7399,159.4164,158.6647,159.216,47446.0
2021-02-05 13:30:00,190.63,191.66,190.37,191.56,28800.0,159.2076,160.0678,158.9905,159.9843,28800.0
2021-02-05 14:00:00,191.56,191.94,191.51,191.93,30875.0,159.9843,160.3017,159.9426,160.2933,30875.0
2021-02-05 14:30:00,191.86,192.03,191.25,191.65,49608.0,160.2349,160.3768,159.7254,160.0595,49608.0
2021-02-05 15:00:00,191.64,192.13,191.51,191.7,42881.0,160.0511,160.4604,159.9426,160.1012,42881.0
2021-02-05 15:30:00,191.7,191.78,191.0,191.5,177336.0,160.1012,160.168,159.5166,159.9342,177336.0
2021-02-08 09:30:00,192.74,192.94,191.11,192.06,66634.0,160.9698,161.1368,159.6085,160.4019,66634.0
2021-02-08 10:00:00,192.07,192.8,191.93,192.5,72045.0,160.4102,161.0199,160.2933,160.7694,72045.0
2021-02-08 10:30:00,192.54,193.67,192.14,192.76,78623.0,160.8028,161.7465,160.4687,160.9865,78623.0
2021-02-08 11:00:00,192.7,193.17,192.27,193.07,53741.0,160.9364,161.3289,160.5773,161.2454,53741.0
2021-02-08 11:30:00,192.97,192.98,191.79,191.97,37918.0,161.1619,161.1702,160.1764,160.3267,37918.0
2021-02-08 12:00:00,191.9,193.09,191.79,193.08,53421.0,160.2683,161.2621,160.1764,161.2538,53421.0
2021-02-08 12:30:00,193.08,193.29,192.6,193.06,39153.0,161.2538,161.4291,160.8529,161.2371,39153.0
2021-02-08 13:00:00,193.13,193.13,192.4,192.94,54061.0,161.2955,161.2955,160.6858,161.1368,54061.0
2021-02-08 13:30:00,192.98,193.22,192.84,193.05,59019.0,161.1702,161.3707,161.0533,161.2287,59019.0
2021-02-08 14:00:00,193.03,193.29,192.23,192.73,62066.0,161.212,161.4291,160.5439,160.9615,62066.0
2021-02-08 14:30:00,192.76,192.95,191.8,192.23,114334.0,160.9865,161.1452,160.1847,160.5439,114334.0
2021-02-08 15:00:00,192.23,192.3,190.3,190.51,130246.0,160.5439,160.6023,158.932,159.1074,130246.0
2021-02-08 15:30:00,190.5,191.86,190.24,191.84,259452.0,159.099,160.2349,158.8819,160.2182,259452.0
2021-02-09 09:30:00,192.49,193.45,191.23,192.33,98430.0,160.761,161.5628,159.7087,160.6274,98430.0
2021-02-09 10:00:00,192.46,193.0,191.92,192.9,69516.0,160.736,161.1869,160.285,161.1034,69516.0
2021-02-09 10:30:00,192.9,194.1,192.74,194.1,150423.0,161.1034,162.1056,160.9698,162.1056,150423.0
2021-02-09 11:00:00,193.99,193.99,192.88,193.44,61609.0,162.0138,162.0138,161.0867,161.5544,61609.0
2021-02-09 11:30:00,193.48,195.23,193.46,194.95,88227.0,161.5878,163.0494,161.5711,162.8155,88227.0
2021-02-09 12:00:00,194.96,195.54,194.2,194.21,90979.0,162.8239,163.3083,162.1891,162.1975,90979.0
2021-02-09 12:30:00,194.25,195.3,194.13,194.48,64764.0,162.2309,163.1078,162.1307,162.423,64764.0
2021-02-09 13:00:00,194.4,194.53,193.69,193.91,44393.0,162.3562,162.4648,161.7632,161.9469,44393.0
2021-02-09 13:30:00,193.91,194.27,193.39,193.99,66586.0,161.9469,162.2476,161.5127,162.0138,66586.0
2021-02-09 14:00:00,193.99,194.01,193.3,193.69,68623.0,162.0138,162.0305,161.4375,161.7632,68623.0
2021-02-09 14:30:00,193.54,193.87,192.78,193.34,78665.0,161.6379,161.9135,161.0032,161.4709,78665.0
2021-02-09 15:00:00,193.31,193.37,192.81,193.16,103809.0,161.4458,161.496,161.0283,161.3206,103809.0
2021-02-09 15:30:00,193.19,193.2,191.95,192.22,273840.0,161.3456,161.354,160.31,160.5355,273840.0
2021-02-10 09:30:00,191.12,192.19,184.61,186.42,266185.0,159.6168,160.5105,154.1799,155.6916,266185.0
2021-02-10 10:00:00,186.31,186.69,184.56,184.85,162975.0,155.5997,155.9171,154.1382,154.3803,162975.0
2021-02-10 10:30:00,184.84,185.07,182.88,183.26,176013.0,154.372,154.5641,152.7351,153.0524,176013.0
2021-02-10 11:00:00,183.32,185.52,183.32,185.33,123764.0,153.1025,154.9399,153.1025,154.7812,123764.0
2021-02-10 11:30:00,185.36,185.39,183.45,183.92,122705.0,154.8063,154.8313,153.2111,153.6036,122705.0
2021-02-10 12:00:00,183.92,183.93,182.66,183.1,78794.0,153.6036,153.612,152.5513,152.9188,78794.0
2021-02-10 12:30:00,183.17,183.72,182.71,183.05,64377.0,152.9773,153.4366,152.5931,152.8771,64377.0
2021-02-10 13:00:00,183.06,184.06,182.92,183.83,55591.0,152.8854,153.7206,152.7685,153.5285,55591.0
2021-02-10 13:30:00,183.88,184.4,183.21,184.13,76650.0,153.5702,154.0045,153.0107,153.779,76650.0
2021-02-10 14:00:00,184.2,185.75,184.05,184.89,96353.0,153.8375,155.132,153.7122,154.4138,96353.0
2021-02-10 14:30:00,184.85,185.33,184.53,185.3,59130.0,154.3803,154.7812,154.1131,154.7562,59130.0
2021-02-10 15:00:00,185.43,185.5,184.79,185.24,90842.0,154.8647,154.9232,154.3302,154.7061,90842.0
2021-02-10 15:30:00,185.24,185.51,184.37,185.26,248612.0,154.7061,154.9316,153.9795,154.7228,248612.0
2021-02-11 09:30:00,185.76,186.29,181.13,182.54,190073.0,155.1403,155.583,151.2735,152.4511,190073.0
2021-02-11 10:00:00,182.61,182.67,181.37,181.62,127461.0,152.5096,152.5597,151.474,151.6828,127461.0
2021-02-11 10:30:00,181.74,182.19,181.01,181.15,107943.0,151.783,152.1588,151.1733,151.2902,107943.0
2021-02-11 11:00:00,181.13,181.47,180.21,181.13,126032.0,151.2735,151.5575,150.5052,151.2735,126032.0
2021-02-11 11:30:00,181.13,181.91,180.83,181.73,106927.0,151.2735,151.925,151.023,151.7746,106927.0
2021-02-11 12:00:00,181.72,182.09,181.26,181.48,61920.0,151.7663,152.0753,151.3821,151.5658,61920.0
2021-02-11 12:30:00,181.45,181.77,181.21,181.53,54659.0,151.5408,151.808,151.3403,151.6076,54659.0
2021-02-11 13:00:00,181.46,181.68,180.76,181.18,65168.0,151.5491,151.7329,150.9645,151.3153,65168.0
2021-02-11 13:30:00,181.18,181.37,180.47,180.64,65563.0,151.3153,151.474,150.7223,150.8643,65563.0
2021-02-11 14:00:00,180.62,180.99,180.42,180.82,91662.0,150.8476,151.1566,150.6806,151.0146,91662.0
2021-02-11 14:30:00,180.8,181.02,180.43,180.58,87399.0,150.9979,151.1817,150.6889,150.8142,87399.0
2021-02-11 15:00:00,180.61,180.63,180.03,180.06,120348.0,150.8392,150.856,150.3549,150.3799,120348.0
2021-02-11 15:30:00,180.09,183.06,179.69,182.71,635765.0,150.405,152.8854,150.0709,152.5931,635765.0
2021-02-12 09:30:00,182.86,184.29,182.11,183.55,62401.0,152.7184,153.9127,152.092,153.2946,62401.0
2021-02-12 10:00:00,183.5,183.71,182.83,183.41,54634.0,153.2529,153.4283,152.6933,153.1777,54634.0
2021-02-12 10:30:00,183.41,184.0,183.24,183.56,46454.0,153.1777,153.6705,153.0357,153.303,46454.0
2021-02-12 11:00:00,183.55,183.89,183.45,183.76,28418.0,153.2946,153.5786,153.2111,153.47,28418.0
2021-02-12 11:30:00,183.84,184.36,183.68,183.68,63599.0,153.5368,153.9711,153.4032,153.4032,63599.0
2021-02-12 12:00:00,183.73,184.08,182.8,182.96,27016.0,153.445,153.7373,152.6683,152.8019,27016.0
2021-02-12 12:30:00,182.96,183.51,182.7,183.44,31347.0,152.8019,153.2612,152.5847,153.2028,31347.0
2021-02-12 13:00:00,183.42,183.48,183.12,183.3,41673.0,153.1861,153.2362,152.9355,153.0858,41673.0
2021-02-12 13:30:00,183.34,183.71,183.27,183.27,35370.0,153.1192,153.4283,153.0608,153.0608,35370.0
2021-02-12 14:00:00,183.31,183.83,183.07,183.81,31751.0,153.0942,153.5285,152.8938,153.5118,31751.0
2021-02-12 14:30:00,183.89,183.95,183.13,183.36,45052.0,153.5786,153.6287,152.9439,153.136,45052.0
2021-02-12 15:00:00,183.3,183.94,183.3,183.88,55904.0,153.0858,153.6203,153.0858,153.5702,55904.0
2021-02-12 15:30:00,183.86,184.59,183.73,184.37,245817.0,153.5535,154.1632,153.445,153.9795,245817.0
2021-02-16 09:30:00,185.09,185.52,183.41,183.5,153369.0,154.5808,154.9399,153.1777,153.2529,153369.0
2021-02-16 10:00:00,183.42,184.17,182.99,183.94,96423.0,153.1861,153.8124,152.8269,153.6203,96423.0
2021-02-16 10:30:00,184.02,185.65,183.95,185.41,175251.0,153.6872,155.0485,153.6287,154.848,175251.0
2021-02-16 11:00:00,185.48,186.17,184.83,186.08,122785.0,154.9065,155.4828,154.3636,155.4076,122785.0
2021-02-16 11:30:00,186.04,186.58,185.43,186.31,101580.0,155.3742,155.8252,154.8647,155.5997,101580.0
2021-02-16 12:00:00,186.35,187.3,186.35,187.25,111690.0,155.6331,156.4265,155.6331,156.3847,111690.0
2021-02-16 12:30:00,187.24,187.62,186.59,186.81,167164.0,156.3764,156.6938,155.8335,156.0173,167164.0
2021-02-16 13:00:00,186.84,187.23,186.44,187.16,87071.0,156.0423,156.368,155.7083,156.3096,87071.0
2021-02-16 13:30:00,187.16,188.07,187.1,187.99,106645.0,156.3096,157.0696,156.2595,157.0028,106645.0
2021-02-16 14:00:00,187.95,187.97,186.71,187.58,110986.0,156.9694,156.9861,155.9338,156.6604,110986.0
2021-02-16 14:30:00,187.58,188.68,187.34,188.67,130517.0,156.6604,157.579,156.4599,157.5707,130517.0
2021-02-16 15:00:00,188.65,188.82,187.87,188.74,106125.0,157.554,157.696,156.9025,157.6291,106125.0
2021-02-16 15:30:00,188.62,189.9,188.26,189.42,337351.0,157.5289,158.5979,157.2283,158.1971,337351.0
2021-02-17 09:30:00,189.42,189.71,187.21,187.77,118960.0,158.1971,158.4393,156.3513,156.819,118960.0
2021-02-17 10:00:00,187.66,189.28,187.66,188.83,40326.0,156.7272,158.0801,156.7272,157.7043,40326.0
2021-02-17 10:30:00,188.82,189.33,188.01,188.05,81806.0,157.696,158.1219,157.0195,157.0529,81806.0
2021-02-17 11:00:00,188.11,189.29,188.06,189.03,48648.0,157.103,158.0885,157.0612,157.8713,48648.0
2021-02-17 11:30:00,189.01,189.47,188.78,189.41,39718.0,157.8546,158.2388,157.6625,158.1887,39718.0
2021-02-17 12:00:00,189.46,190.3,189.23,190.13,41650.0,158.2305,158.932,158.0384,158.79,41650.0
2021-02-17 12:30:00,190.16,190.65,190.01,190.41,38950.0,158.8151,159.2243,158.6898,159.0239,38950.0
2021-02-17 13:00:00,190.37,191.12,190.23,190.9,36187.0,158.9905,159.6168,158.8735,159.4331,36187.0
2021-02-17 13:30:00,190.91,191.9,190.88,191.29,55851.0,159.4415,160.2683,159.4164,159.7588,55851.0
2021-02-17 14:00:00,191.26,191.81,191.14,191.18,51336.0,159.7338,160.1931,159.6335,159.6669,51336.0
2021-02-17 14:30:00,191.32,191.64,191.18,191.38,44344.0,159.7839,160.0511,159.6669,159.834,44344.0
2021-02-17 15:00:00,191.44,191.44,190.79,191.14,82440.0,159.8841,159.8841,159.3412,159.6335,82440.0
2021-02-17 15:30:00,191.1,191.42,190.87,191.2,152696.0,159.6001,159.8674,159.408,159.6837,152696.0
2021-02-18 09:30:00,190.02,194.11,189.72,191.73,126749.0,158.6982,162.114,158.4476,160.1263,126749.0
2021-02-18 10:00:00,191.54,191.68,190.61,191.05,63515.0,159.9676,160.0845,159.1909,159.5584,63515.0
2021-02-18 10:30:00,190.96,192.99,190.85,192.89,60875.0,159.4832,161.1786,159.3913,161.0951,60875.0
2021-02-18 11:00:00,192.86,192.99,192.47,192.85,43499.0,161.07,161.1786,160.7443,161.0617,43499.0
2021-02-18 11:30:00,192.87,193.14,192.65,193.02,43084.0,161.0784,161.3039,160.8946,161.2037,43084.0
2021-02-18 12:00:00,192.99,192.99,191.84,191.84,31741.0,161.1786,161.1786,160.2182,160.2182,31741.0
2021-02-18 12:30:00,191.86,192.79,191.59,192.39,57451.0,160.2349,161.0116,160.0094,160.6775,57451.0
2021-02-18 13:00:00,192.37,193.66,192.37,193.38,41208.0,160.6608,161.7382,160.6608,161.5043,41208.0
2021-02-18 13:30:00,193.39,193.55,192.9,193.25,33630.0,161.5127,161.6463,161.1034,161.3957,33630.0
2021-02-18 14:00:00,193.19,194.08,193.15,193.97,43978.0,161.3456,162.0889,161.3122,161.9971,43978.0
2021-02-18 14:30:00,193.9,194.02,193.48,193.78,32243.0,161.9386,162.0388,161.5878,161.8384,32243.0
2021-02-18 15:00:00,193.82,194.06,193.51,194.04,49712.0,161.8718,162.0722,161.6129,162.0555,49712.0
2021-02-18 15:30:00,193.93,194.24,193.7,193.99,172607.0,161.9637,162.2226,161.7716,162.0138,172607.0
2021-02-19 09:30:00,194.92,195.0,192.89,193.49,125019.0,162.7905,162.8573,161.0951,161.5962,125019.0
2021-02-19 10:00:00,193.58,194.08,193.21,193.49,30388.0,161.6713,162.0889,161.3623,161.5962,30388.0
2021-02-19 10:30:00,193.5,194.26,193.32,194.03,31588.0,161.6045,162.2393,161.4542,162.0472,31588.0
2021-02-19 11:00:00,194.14,194.32,193.58,193.87,32881.0,162.139,162.2894,161.6713,161.9135,32881.0
2021-02-19 11:30:00,193.87,195.69,193.61,195.57,82898.0,161.9135,163.4335,161.6964,163.3333,82898.0
2021-02-19 12:00:00,195.62,195.66,194.72,195.09,65477.0,163.3751,163.4085,162.6234,162.9324,65477.0
2021-02-19 12:30:00,195.13,195.87,194.91,195.23,41727.0,162.9659,163.5839,162.7821,163.0494,41727.0
2021-02-19 13:00:00,195.35,195.75,195.04,195.1,33255.0,163.1496,163.4837,162.8907,162.9408,33255.0
2021-02-19 13:30:00,195.14,196.07,194.9,195.92,38526.0,162.9742,163.7509,162.7738,163.6256,38526.0
2021-02-19 14:00:00,195.97,196.42,195.24,195.25,64072.0,163.6674,164.0432,163.0577,163.0661,64072.0
2021-02-19 14:30:00,195.26,196.07,195.03,195.96,64684.0,163.0744,163.7509,162.8823,163.659,64684.0
2021-02-19 15:00:00,195.96,196.46,195.71,196.22,72567.0,163.659,164.0766,163.4502,163.8762,72567.0
2021-02-19 15:30:00,196.22,196.31,194.78,195.06,181920.0,163.8762,163.9513,162.6735,162.9074,181920.0
2021-02-22 09:30:00,194.0,194.71,191.5,193.01,163892.0,162.0221,162.6151,159.9342,161.1953,163892.0
2021-02-22 10:00:00,192.94,193.83,192.81,193.03,102406.0,161.1368,161.8801,161.0283,161.212,102406.0
2021-02-22 10:30:00,193.01,193.46,192.88,193.06,198571.0,161.1953,161.5711,161.0867,161.2371,198571.0
2021-02-22 11:00:00,193.0,193.05,191.86,192.09,101368.0,161.1869,161.2287,160.2349,160.4269,101368.0
2021-02-22 11:30:00,192.11,194.0,191.9,194.0,88816.0,160.4437,162.0221,160.2683,162.0221,88816.0
2021-02-22 12:00:00,193.93,194.5,193.68,194.41,79105.0,161.9637,162.4397,161.7549,162.3645,79105.0
2021-02-22 12:30:00,194.41,194.88,194.29,194.63,43729.0,162.3645,162.7571,162.2643,162.5483,43729.0
2021-02-22 13:00:00,194.66,194.97,194.5,194.92,46787.0,162.5733,162.8322,162.4397,162.7905,46787.0
2021-02-22 13:30:00,194.92,195.04,194.49,194.6,44853.0,162.7905,162.8907,162.4313,162.5232,44853.0
2021-02-22 14:00:00,194.63,194.9,194.45,194.6,38973.0,162.5483,162.7738,162.3979,162.5232,38973.0
2021-02-22 14:30:00,194.59,195.11,194.36,194.45,53606.0,162.5149,162.9491,162.3228,162.3979,53606.0
2021-02-22 15:00:00,194.47,194.93,194.37,194.93,95154.0,162.4146,162.7988,162.3311,162.7988,95154.0
2021-02-22 15:30:00,194.9,195.88,194.87,195.47,322611.0,162.7738,163.5922,162.7487,163.2498,322611.0
2021-02-23 09:30:00,195.47,196.42,194.0,195.8,363000.0,163.2498,164.0432,162.0221,163.5254,363000.0
2021-02-23 10:00:00,195.8,197.33,195.17,196.89,366151.0,163.5254,164.8032,162.9993,164.4357,366151.0
2021-02-23 10:30:00,196.9,199.0,196.89,197.98,212663.0,164.4441,166.1979,164.4357,165.3461,212663.0
2021-02-23 11:00:00,198.01,198.06,195.93,196.12,273994.0,165.3711,165.4129,163.634,163.7927,273994.0
2021-02-23 11:30:00,196.22,197.32,195.89,196.73,179184.0,163.8762,164.7949,163.6006,164.3021,179184.0
2021-02-23 12:00:00,196.73,197.08,196.3,196.72,96400.0,164.3021,164.5944,163.943,164.2938,96400.0
2021-02-23 12:30:00,196.7,197.45,196.65,197.33,74420.0,164.2771,164.9034,164.2353,164.8032,74420.0
2021-02-23 13:00:00,197.34,198.04,197.33,197.91,47507.0,164.8116,165.3962,164.8032,165.2876,47507.0
2021-02-23 13:30:00,197.85,198.14,197.12,198.12,53014.0,165.2375,165.4797,164.6278,165.463,53014.0
2021-02-23 14:00:00,198.03,199.76,197.69,199.29,111163.0,165.3878,166.8327,165.1039,166.4401,111163.0
2021-02-23 14:30:00,199.24,199.73,198.29,199.15,123164.0,166.3984,166.8076,165.605,166.3232,123164.0
2021-02-23 15:00:00,199.02,199.42,198.23,198.41,169352.0,166.2146,166.5487,165.5549,165.7052,169352.0
2021-02-23 15:30:00,198.41,199.47,198.39,198.58,468372.0,165.7052,166.5905,165.6885,165.8472,468372.0
2021-02-24 09:30:00,199.39,200.25,198.92,199.39,167878.0,166.5237,167.2419,166.1311,166.5237,167878.0
2021-02-24 10:00:00,199.36,201.35,199.23,200.89,151842.0,166.4986,168.1606,166.39,167.7764,151842.0
2021-02-24 10:30:00,200.87,201.9,200.75,201.44,71694.0,167.7597,168.6199,167.6595,168.2357,71694.0
2021-02-24 11:00:00,201.47,201.89,201.23,201.52,50878.0,168.2608,168.6116,168.0604,168.3026,50878.0
2021-02-24 11:30:00,201.61,202.33,201.3,202.11,50860.0,168.3777,168.979,168.1188,168.7953,50860.0
2021-02-24 12:00:00,202.16,202.28,201.74,202.09,41358.0,168.8371,168.9373,168.4863,168.7786,41358.0
2021-02-24 12:30:00,202.13,202.36,201.46,201.46,40998.0,168.812,169.0041,168.2524,168.2524,40998.0
2021-02-24 13:00:00,201.42,202.31,201.28,202.17,38948.0,168.219,168.9623,168.1021,168.8454,38948.0
2021-02-24 13:30:00,202.15,202.71,202.06,202.55,36496.0,168.8287,169.2964,168.7535,169.1628,36496.0
2021-02-24 14:00:00,202.68,202.91,202.28,202.48,35299.0,169.2714,169.4634,168.9373,169.1043,35299.0
2021-02-24 14:30:00,202.51,202.52,201.54,201.87,37290.0,169.1294,169.1377,168.3193,168.5949,37290.0
2021-02-24 15:00:00,201.87,202.07,201.35,201.39,67397.0,168.5949,168.7619,168.1606,168.194,67397.0
2021-02-24 15:30:00,201.27,201.58,200.67,200.71,143796.0,168.0938,168.3527,167.5927,167.6261,143796.0
2021-02-25 09:30:00,202.53,206.25,202.01,205.74,192364.0,169.1461,172.2529,168.7118,171.827,192364.0
2021-02-25 10:00:00,205.7,207.44,205.7,206.49,207826.0,171.7936,173.2467,171.7936,172.4533,207826.0
2021-02-25 10:30:00,206.45,206.48,205.35,205.93,91420.0,172.4199,172.445,171.5012,171.9856,91420.0
2021-02-25 11:00:00,206.04,206.45,204.82,204.97,74000.0,172.0775,172.4199,171.0586,171.1839,74000.0
2021-02-25 11:30:00,204.94,205.48,204.28,204.66,90169.0,171.1588,171.6098,170.6076,170.925,90169.0
2021-02-25 12:00:00,204.54,205.27,204.02,204.88,82971.0,170.8248,171.4344,170.3905,171.1087,82971.0
2021-02-25 12:30:00,204.94,204.94,203.65,203.65,93884.0,171.1588,171.1588,170.0815,170.0815,93884.0
2021-02-25 13:00:00,203.55,204.63,202.67,204.63,101232.0,169.9979,170.8999,169.263,170.8999,101232.0
2021-02-25 13:30:00,204.58,205.0,203.8,204.45,55039.0,170.8582,171.2089,170.2067,170.7496,55039.0
2021-02-25 14:00:00,204.47,205.79,204.3,205.56,69497.0,170.7663,171.8687,170.6243,171.6766,69497.0
2021-02-25 14:30:00,205.55,205.6,204.85,205.47,66632.0,171.6683,171.71,171.0837,171.6015,66632.0
2021-02-25 15:00:00,205.37,205.83,204.69,204.93,123197.0,171.5179,171.9021,170.95,171.1505,123197.0
2021-02-25 15:30:00,204.84,205.5,204.06,204.63,237525.0,171.0753,171.6265,170.4239,170.8999,237525.0
2021-02-26 09:30:00,206.17,206.18,203.14,203.66,165870.0,172.1861,172.1944,169.6555,170.0898,165870.0
2021-02-26 10:00:00,203.77,204.32,200.35,200.65,191319.0,170.1817,170.641,167.3254,167.576,191319.0
2021-02-26 10:30:00,200.57,201.55,200.06,200.59,71893.0,167.5092,168.3276,167.0832,167.5259,71893.0
2021-02-26 11:00:00,200.65,201.47,199.5,199.58,116646.0,167.576,168.2608,166.6155,166.6823,116646.0
2021-02-26 11:30:00,199.51,200.78,199.46,200.02,71517.0,166.6239,167.6845,166.5821,167.0498,71517.0
2021-02-26 12:00:00,200.02,201.89,199.89,201.24,60804.0,167.0498,168.6116,166.9412,168.0687,60804.0
2021-02-26 12:30:00,201.29,201.66,200.2,200.23,38585.0,168.1105,168.4195,167.2001,167.2252,38585.0
2021-02-26 13:00:00,200.27,201.0,199.68,200.74,38087.0,167.2586,167.8683,166.7659,167.6511,38087.0
2021-02-26 13:30:00,200.7,200.89,198.53,199.39,58738.0,167.6177,167.7764,165.8054,166.5237,58738.0
2021-02-26 14:00:00,199.25,199.74,198.79,199.26,48918.0,166.4067,166.816,166.0226,166.4151,48918.0
2021-02-26 14:30:00,199.35,201.07,199.26,200.7,85314.0,166.4902,167.9267,166.4151,167.6177,85314.0
2021-02-26 15:00:00,200.7,201.92,200.7,201.15,81442.0,167.6177,168.6366,167.6177,167.9935,81442.0
2021-02-26 15:30:00,201.12,201.96,199.69,199.7,291637.0,167.9685,168.67,166.7742,166.7826,291637.0
2021-03-01 09:30:00,202.06,204.41,201.56,203.57,124786.0,168.7535,170.7162,168.336,170.0146,124786.0
2021-03-01 10:00:00,203.45,205.45,203.16,205.22,82031.0,169.9144,171.5848,169.6722,171.3927,82031.0
2021-03-01 10:30:00,205.31,206.85,205.11,206.43,87917.0,171.4678,172.754,171.3008,172.4032,87917.0
2021-03-01 11:00:00,206.45,206.93,205.86,206.34,92864.0,172.4199,172.8208,171.9272,172.3281,92864.0
2021-03-01 11:30:00,206.44,206.53,205.61,206.2,75713.0,172.4116,172.4867,171.7184,172.2111,75713.0
2021-03-01 12:00:00,206.24,207.08,206.24,206.98,91598.0,172.2445,172.9461,172.2445,172.8626,91598.0
2021-03-01 12:30:00,206.98,208.72,206.81,208.59,89866.0,172.8626,174.3158,172.7206,174.2072,89866.0
2021-03-01 13:00:00,208.62,209.79,208.1,209.75,120946.0,174.2322,175.2094,173.7979,175.176,120946.0
2021-03-01 13:30:00,209.79,211.35,209.72,210.51,131977.0,175.2094,176.5122,175.1509,175.8107,131977.0
2021-03-01 14:00:00,210.5,211.34,210.32,210.53,71271.0,175.8023,176.5039,175.652,175.8274,71271.0
2021-03-01 14:30:00,210.57,211.59,210.28,210.34,90298.0,175.8608,176.7127,175.6186,175.6687,90298.0
2021-03-01 15:00:00,210.21,210.7,210.04,210.13,111895.0,175.5601,175.9694,175.4182,175.4933,111895.0
2021-03-01 15:30:00,210.09,210.56,209.48,209.7,301628.0,175.4599,175.8525,174.9505,175.1342,301628.0
2021-03-02 09:30:00,207.33,209.42,206.09,206.86,156650.0,173.1549,174.9004,172.1193,172.7623,156650.0
2021-03-02 10:00:00,206.78,207.67,206.19,206.47,59906.0,172.6955,173.4388,172.2028,172.4366,59906.0
2021-03-02 10:30:00,206.41,207.15,206.41,206.97,46457.0,172.3865,173.0045,172.3865,172.8542,46457.0
2021-03-02 11:00:00,207.07,207.71,206.56,207.71,81314.0,172.9377,173.4722,172.5118,173.4722,81314.0
2021-03-02 11:30:00,207.85,207.85,206.35,206.87,54978.0,173.5892,173.5892,172.3364,172.7707,54978.0
2021-03-02 12:00:00,206.87,207.2,206.6,206.89,36736.0,172.7707,173.0463,172.5452,172.7874,36736.0
2021-03-02 12:30:00,206.9,207.09,206.8,206.87,35791.0,172.7957,172.9544,172.7122,172.7707,35791.0
2021-03-02 13:00:00,206.94,207.27,206.8,206.94,38462.0,172.8292,173.1048,172.7122,172.8292,38462.0
2021-03-02 13:30:00,206.94,208.03,206.87,207.56,57978.0,172.8292,173.7395,172.7707,173.347,57978.0
2021-03-02 14:00:00,207.61,207.74,206.96,207.58,35203.0,173.3887,173.4973,172.8459,173.3637,35203.0
2021-03-02 14:30:00,207.53,208.28,207.42,208.11,49429.0,173.3219,173.9483,173.23,173.8063,49429.0
2021-03-02 15:00:00,208.0,208.04,207.39,207.4,58756.0,173.7144,173.7478,173.205,173.2133,58756.0
2021-03-02 15:30:00,207.44,207.57,206.59,206.79,162318.0,173.2467,173.3553,172.5368,172.7039,162318.0
2021-03-03 09:30:00,205.56,207.54,205.52,206.25,62249.0,171.6766,173.3303,171.6432,172.2529,62249.0
2021-03-03 10:00:00,206.22,207.35,206.22,207.02,39355.0,172.2278,173.1716,172.2278,172.896,39355.0
2021-03-03 10:30:00,206.97,207.34,206.5,207.29,24305.0,172.8542,173.1632,172.4617,173.1215,24305.0
2021-03-03 11:00:00,207.12,207.47,206.49,207.09,35331.0,172.9795,173.2718,172.4533,172.9544,35331.0
2021-03-03 11:30:00,207.04,207.77,206.96,207.48,35638.0,172.9127,173.5223,172.8459,173.2801,35638.0
2021-03-03 12:00:00,207.4,207.51,206.84,207.21,47524.0,173.2133,173.3052,172.7456,173.0547,47524.0
2021-03-03 12:30:00,207.25,208.65,207.16,208.53,42348.0,173.0881,174.2573,173.0129,174.1571,42348.0
2021-03-03 13:00:00,208.52,208.78,208.07,208.48,31317.0,174.1487,174.3659,173.7729,174.1153,31317.0
2021-03-03 13:30:00,208.47,208.47,206.85,207.31,33263.0,174.107,174.107,172.754,173.1382,33263.0
2021-03-03 14:00:00,207.36,207.72,206.63,206.93,39440.0,173.1799,173.4806,172.5703,172.8208,39440.0
2021-03-03 14:30:00,206.86,206.92,206.15,206.71,67243.0,172.7623,172.8125,172.1694,172.6371,67243.0
2021-03-03 15:00:00,206.71,206.79,206.18,206.68,103049.0,172.6371,172.7039,172.1944,172.612,103049.0
2021-03-03 15:30:00,206.66,207.03,205.68,205.8,229192.0,172.5953,172.9043,171.7768,171.8771,229192.0
2021-03-04 09:30:00,206.52,208.01,205.51,207.27,118788.0,172.4784,173.7228,171.6349,173.1048,118788.0
2021-03-04 10:00:00,207.33,207.4,206.07,207.1,87522.0,173.1549,173.2133,172.1026,172.9628,87522.0
2021-03-04 10:30:00,207.2,207.45,206.51,206.59,52501.0,173.0463,173.2551,172.47,172.5368,52501.0
2021-03-04 11:00:00,206.7,207.0,205.9,206.47,58612.0,172.6287,172.8793,171.9606,172.4366,58612.0
2021-03-04 11:30:00,206.49,206.86,205.98,206.73,56567.0,172.4533,172.7623,172.0274,172.6538,56567.0
2021-03-04 12:00:00,206.8,207.23,206.15,206.63,65681.0,172.7122,173.0714,172.1694,172.5703,65681.0
2021-03-04 12:30:00,206.6,207.09,204.87,205.37,112466.0,172.5452,172.9544,171.1004,171.5179,112466.0
2021-03-04 13:00:00,205.28,206.0,204.42,205.69,207750.0,171.4428,172.0441,170.7245,171.7852,207750.0
2021-03-04 13:30:00,205.75,206.06,204.0,204.62,189387.0,171.8353,172.0942,170.3738,170.8916,189387.0
2021-03-04 14:00:00,204.62,206.79,204.62,206.47,98991.0,170.8916,172.7039,170.8916,172.4366,98991.0
2021-03-04 14:30:00,206.45,206.68,205.46,206.52,125575.0,172.4199,172.612,171.5931,172.4784,125575.0
2021-03-04 15:00:00,206.42,206.5,205.31,206.24,43940.0,172.3949,172.4617,171.4678,172.2445,43940.0
2021-03-04 15:30:00,206.19,207.15,206.06,207.04,168892.0,172.2028,173.0045,172.0942,172.9127,168892.0
2021-03-05 09:30:00,208.92,213.92,208.19,212.21,255713.0,174.4828,178.6586,173.8731,177.2305,255713.0
2021-03-05 10:00:00,212.07,213.22,211.93,212.6,116919.0,177.1136,178.074,176.9966,177.5562,116919.0
2021-03-05 10:30:00,212.72,214.0,211.45,213.72,133492.0,177.6564,178.7254,176.5958,178.4916,133492.0
2021-03-05 11:00:00,213.71,213.87,211.9,212.86,140100.0,178.4832,178.6169,176.9716,177.7733,140100.0
2021-03-05 11:30:00,212.91,213.68,212.7,213.55,108256.0,177.8151,178.4582,177.6397,178.3496,108256.0
2021-03-05 12:00:00,213.57,214.78,213.44,214.54,94723.0,178.3663,179.3769,178.2577,179.1764,94723.0
2021-03-05 12:30:00,214.53,214.87,214.32,214.59,92629.0,179.1681,179.452,178.9927,179.2182,92629.0
2021-03-05 13:00:00,214.53,215.08,214.44,214.58,52369.0,179.1681,179.6274,179.0929,179.2098,52369.0
2021-03-05 13:30:00,214.52,215.64,214.38,214.86,229958.0,179.1597,180.0951,179.0428,179.4437,229958.0
2021-03-05 14:00:00,214.88,215.47,214.56,215.43,122561.0,179.4604,179.9531,179.1931,179.9197,122561.0
2021-03-05 14:30:00,215.48,215.64,215.0,215.05,245099.0,179.9615,180.0951,179.5606,179.6023,245099.0
2021-03-05 15:00:00,215.06,215.5,214.59,214.65,84404.0,179.6107,179.9782,179.2182,179.2683,84404.0
2021-03-05 15:30:00,214.65,215.2,213.63,214.09,458294.0,179.2683,179.7276,178.4164,178.8006,458294.0
2021-03-08 09:30:00,213.91,214.88,211.38,212.05,197946.0,178.6503,179.4604,176.5373,177.0969,197946.0
2021-03-08 10:00:00,212.21,212.92,211.69,212.72,137748.0,177.2305,177.8234,176.7962,177.6564,137748.0
2021-03-08 10:30:00,212.75,213.13,212.42,212.75,139164.0,177.6815,177.9988,177.4059,177.6815,139164.0
2021-03-08 11:00:00,212.86,212.99,210.77,212.27,165541.0,177.7733,177.8819,176.0278,177.2806,165541.0
2021-03-08 11:30:00,212.32,214.39,212.16,213.73,73197.0,177.3223,179.0511,177.1887,178.4999,73197.0
2021-03-08 12:00:00,213.81,214.55,213.06,214.55,101722.0,178.5667,179.1848,177.9404,179.1848,101722.0
2021-03-08 12:30:00,214.51,216.75,214.5,216.01,144075.0,179.1514,181.0221,179.143,180.4041,144075.0
2021-03-08 13:00:00,215.9,216.31,215.53,215.93,76619.0,180.3122,180.6547,180.0032,180.3373,76619.0
2021-03-08 13:30:00,215.97,216.1,214.87,214.94,44698.0,180.3707,180.4793,179.452,179.5105,44698.0
2021-03-08 14:00:00,214.94,215.54,214.35,214.52,42652.0,179.5105,180.0116,179.0177,179.1597,42652.0
2021-03-08 14:30:00,214.49,215.11,214.49,214.92,64032.0,179.1347,179.6525,179.1347,179.4938,64032.0
2021-03-08 15:00:00,214.92,215.53,214.25,214.87,106837.0,179.4938,180.0032,178.9342,179.452,106837.0
2021-03-08 15:30:00,214.84,215.09,213.92,214.03,325317.0,179.427,179.6358,178.6586,178.7505,325317.0
2021-03-09 09:30:00,212.57,213.7,211.03,212.99,168828.0,178.293,179.2408,177.0013,178.6453,168828.0
2021-03-09 10:00:00,212.89,213.89,212.55,213.27,91317.0,178.5614,179.4002,178.2762,178.8801,91317.0
2021-03-09 10:30:00,213.33,213.88,212.31,212.91,98201.0,178.9305,179.3918,178.0749,178.5782,98201.0
2021-03-09 11:00:00,212.98,213.07,212.2,212.38,88035.0,178.6369,178.7124,177.9827,178.1336,88035.0
2021-03-09 11:30:00,212.39,212.44,211.24,211.87,65681.0,178.142,178.184,177.1775,177.7059,65681.0
2021-03-09 12:00:00,211.89,212.56,211.7,212.49,115775.0,177.7227,178.2846,177.5633,178.2259,115775.0
2021-03-09 12:30:00,212.49,212.79,211.74,211.77,85184.0,178.2259,178.4775,177.5968,177.622,85184.0
2021-03-09 13:00:00,211.78,212.18,211.01,211.22,65163.0,177.6304,177.9659,176.9846,177.1607,65163.0
2021-03-09 13:30:00,211.32,211.5,211.12,211.34,87364.0,177.2446,177.3955,177.0768,177.2613,87364.0
2021-03-09 14:00:00,211.34,211.48,209.97,210.16,156943.0,177.2613,177.3788,176.1123,176.2716,156943.0
2021-03-09 14:30:00,210.28,210.46,209.49,209.5,155392.0,176.3723,176.5232,175.7097,175.718,155392.0
2021-03-09 15:00:00,209.51,209.94,209.17,209.82,101979.0,175.7264,176.0871,175.4413,175.9864,101979.0
2021-03-09 15:30:00,209.76,210.14,209.21,209.72,338431.0,175.9361,176.2548,175.4748,175.9026,338431.0
2021-03-10 09:30:00,209.84,210.32,206.75,207.52,158047.0,176.0032,176.4058,173.4115,174.0573,158047.0
2021-03-10 10:00:00,207.57,207.79,205.36,205.56,139023.0,174.0993,174.2838,172.2456,172.4134,139023.0
2021-03-10 10:30:00,205.46,206.14,204.87,205.2,110592.0,172.3295,172.8998,171.8346,172.1114,110592.0
2021-03-10 11:00:00,205.12,205.6,204.41,205.31,91076.0,172.0443,172.4469,171.4488,172.2037,91076.0
2021-03-10 11:30:00,205.31,206.66,205.25,206.22,99974.0,172.2037,173.336,172.1534,172.9669,99974.0
2021-03-10 12:00:00,206.25,206.95,206.15,206.83,59388.0,172.9921,173.5792,172.9082,173.4786,59388.0
2021-03-10 12:30:00,206.85,206.96,205.99,206.37,67189.0,173.4954,173.5876,172.774,173.0928,67189.0
2021-03-10 13:00:00,206.35,207.69,206.14,207.29,68759.0,173.076,174.1999,172.8998,173.8644,68759.0
2021-03-10 13:30:00,207.37,207.69,207.16,207.63,30511.0,173.9315,174.1999,173.7554,174.1496,30511.0
2021-03-10 14:00:00,207.59,207.62,207.16,207.46,35172.0,174.116,174.1412,173.7554,174.007,35172.0
2021-03-10 14:30:00,207.48,207.48,206.62,206.63,54145.0,174.0238,174.0238,173.3024,173.3108,54145.0
2021-03-10 15:00:00,206.69,207.06,206.5,206.84,64318.0,173.3612,173.6715,173.2018,173.487,64318.0
2021-03-10 15:30:00,206.84,206.93,206.29,206.66,216165.0,173.487,173.5625,173.0257,173.336,216165.0
2021-03-11 09:30:00,205.93,207.44,203.65,204.8,171508.0,172.7237,173.9902,170.8114,171.7759,171508.0
2021-03-11 10:00:00,204.69,205.09,203.11,205.09,178905.0,171.6837,172.0192,170.3584,172.0192,178905.0
2021-03-11 10:30:00,205.12,205.3,204.24,205.09,71444.0,172.0443,172.1953,171.3062,172.0192,71444.0
2021-03-11 11:00:00,205.1,206.55,204.86,206.37,61612.0,172.0275,173.2437,171.8262,173.0928,61612.0
2021-03-11 11:30:00,206.37,206.44,205.46,205.83,44530.0,173.0928,173.1515,172.3295,172.6398,44530.0
2021-03-11 12:00:00,205.85,206.08,205.62,205.72,38578.0,172.6566,172.8495,172.4637,172.5476,38578.0
2021-03-11 12:30:00,205.75,206.07,205.49,205.98,33348.0,172.5727,172.8411,172.3547,172.7656,33348.0
2021-03-11 13:00:00,205.92,205.96,205.47,205.54,36136.0,172.7153,172.7489,172.3379,172.3966,36136.0
2021-03-11 13:30:00,205.53,205.92,205.44,205.44,59775.0,172.3882,172.7153,172.3127,172.3127,59775.0
2021-03-11 14:00:00,205.41,206.01,205.41,205.82,44972.0,172.2876,172.7908,172.2876,172.6314,44972.0
2021-03-11 14:30:00,205.87,205.96,205.1,205.15,53470.0,172.6734,172.7489,172.0275,172.0695,53470.0
2021-03-11 15:00:00,205.11,205.67,205.06,205.29,65225.0,172.0359,172.5056,171.994,172.1869,65225.0
2021-03-11 15:30:00,205.34,205.72,205.12,205.62,150554.0,172.2288,172.5476,172.0443,172.4637,150554.0
2021-03-12 09:30:00,206.76,208.72,205.77,208.72,90095.0,173.4199,175.0638,172.5895,175.0638,90095.0
2021-03-12 10:00:00,208.53,209.7,208.19,208.91,63286.0,174.9045,175.8858,174.6193,175.2232,63286.0
2021-03-12 10:30:00,208.81,209.42,208.54,208.95,39627.0,175.1393,175.6509,174.9128,175.2567,39627.0
2021-03-12 11:00:00,208.88,209.02,208.26,208.95,37268.0,175.198,175.3154,174.678,175.2567,37268.0
2021-03-12 11:30:00,208.88,208.97,207.94,207.94,67435.0,175.198,175.2735,174.4096,174.4096,67435.0
2021-03-12 12:00:00,207.9,208.13,207.68,208.12,52418.0,174.376,174.569,174.1915,174.5606,52418.0
2021-03-12 12:30:00,208.1,208.7,207.9,208.7,37074.0,174.5438,175.047,174.376,175.047,37074.0
2021-03-12 13:00:00,208.7,209.26,208.39,209.19,20540.0,175.047,175.5167,174.787,175.458,20540.0
2021-03-12 13:30:00,209.22,209.71,209.22,209.44,23993.0,175.4832,175.8942,175.4832,175.6677,23993.0
2021-03-12 14:00:00,209.53,209.59,208.77,209.01,49529.0,175.7432,175.7935,175.1058,175.3071,49529.0
2021-03-12 14:30:00,209.01,209.33,208.8,208.85,26109.0,175.3071,175.5755,175.1309,175.1729,26109.0
2021-03-12 15:00:00,208.84,209.16,208.44,209.15,72847.0,175.1645,175.4329,174.829,175.4245,72847.0
2021-03-12 15:30:00,209.15,209.36,208.72,209.17,265695.0,175.4245,175.6006,175.0638,175.4413,265695.0
2021-03-15 09:30:00,208.31,209.99,206.51,207.15,68486.0,174.7199,176.129,173.2102,173.747,68486.0
2021-03-15 10:00:00,207.11,207.57,206.23,207.39,63386.0,173.7134,174.0993,172.9753,173.9483,63386.0
2021-03-15 10:30:00,207.44,207.56,206.18,206.52,35446.0,173.9902,174.0909,172.9334,173.2186,35446.0
2021-03-15 11:00:00,206.42,207.17,206.37,206.76,26596.0,173.1347,173.7638,173.0928,173.4199,26596.0
2021-03-15 11:30:00,206.68,206.79,205.93,206.78,51533.0,173.3528,173.445,172.7237,173.4366,51533.0
2021-03-15 12:00:00,206.81,206.82,206.13,206.6,14529.0,173.4618,173.4702,172.8915,173.2857,14529.0
2021-03-15 12:30:00,206.63,206.63,205.82,206.05,44139.0,173.3108,173.3108,172.6314,172.8244,44139.0
2021-03-15 13:00:00,206.12,206.41,205.91,205.97,20896.0,172.8831,173.1263,172.7069,172.7573,20896.0
2021-03-15 13:30:00,205.99,206.99,205.92,206.83,32066.0,172.774,173.6128,172.7153,173.4786,32066.0
2021-03-15 14:00:00,206.95,207.36,206.84,207.36,19266.0,173.5792,173.9231,173.487,173.9231,19266.0
2021-03-15 14:30:00,207.39,208.21,207.32,207.44,51621.0,173.9483,174.6361,173.8896,173.9902,51621.0
2021-03-15 15:00:00,207.39,208.2,207.33,207.96,66585.0,173.9483,174.6277,173.898,174.4264,66585.0
2021-03-15 15:30:00,207.93,209.21,207.56,209.14,189400.0,174.4012,175.4748,174.0909,175.4161,189400.0
2021-03-16 09:30:00,209.0,209.97,207.86,208.94,54162.0,175.2987,176.1123,174.3425,175.2483,54162.0
2021-03-16 10:00:00,209.02,209.14,207.34,207.55,45908.0,175.3154,175.4161,173.9063,174.0825,45908.0
2021-03-16 10:30:00,207.55,207.9,207.03,207.08,74116.0,174.0825,174.376,173.6463,173.6883,74116.0
2021-03-16 11:00:00,207.03,207.27,206.69,207.08,63058.0,173.6463,173.8476,173.3612,173.6883,63058.0
2021-03-16 11:30:00,206.97,207.13,206.68,206.94,54989.0,173.596,173.7302,173.3528,173.5708,54989.0
2021-03-16 12:00:00,206.96,207.03,205.78,206.58,34542.0,173.5876,173.6463,172.5979,173.2689,34542.0
2021-03-16 12:30:00,206.53,206.7,206.06,206.62,45358.0,173.227,173.3695,172.8327,173.3024,45358.0
2021-03-16 13:00:00,206.65,206.88,206.3,206.69,22626.0,173.3276,173.5205,173.034,173.3612,22626.0
2021-03-16 13:30:00,206.57,206.81,206.22,206.66,34111.0,173.2605,173.4618,172.9669,173.336,34111.0
2021-03-16 14:00:00,206.61,206.98,206.54,206.69,30116.0,173.2941,173.6044,173.2353,173.3612,30116.0
2021-03-16 14:30:00,206.71,207.42,206.55,207.36,37837.0,173.3779,173.9734,173.2437,173.9231,37837.0
2021-03-16 15:00:00,207.28,207.53,206.86,206.92,37501.0,173.856,174.0657,173.5037,173.5541,37501.0
2021-03-16 15:30:00,206.95,207.38,206.87,207.13,168201.0,173.5792,173.9399,173.5121,173.7302,168201.0
2021-03-17 09:30:00,209.11,209.26,207.26,208.16,64770.0,175.3909,175.5167,173.8392,174.5941,64770.0
2021-03-17 10:00:00,208.14,208.16,206.76,207.08,31622.0,174.5773,174.5941,173.4199,173.6883,31622.0
2021-03-17 10:30:00,207.15,207.58,206.69,207.46,28833.0,173.747,174.1076,173.3612,174.007,28833.0
2021-03-17 11:00:00,207.37,208.45,207.37,208.34,50918.0,173.9315,174.8374,173.9315,174.7451,50918.0
2021-03-17 11:30:00,208.36,208.54,208.0,208.2,20688.0,174.7619,174.9128,174.4599,174.6277,20688.0
2021-03-17 12:00:00,208.18,208.85,207.84,207.84,27588.0,174.6109,175.1729,174.3257,174.3257,27588.0
2021-03-17 12:30:00,207.92,208.41,207.75,208.21,23997.0,174.3928,174.8038,174.2502,174.6361,23997.0
2021-03-17 13:00:00,208.19,208.37,207.9,208.06,14438.0,174.6193,174.7703,174.376,174.5102,14438.0
2021-03-17 13:30:00,208.04,208.48,207.61,207.68,23452.0,174.4935,174.8625,174.1328,174.1915,23452.0
2021-03-17 14:00:00,207.75,208.44,207.44,207.76,44952.0,174.2502,174.829,173.9902,174.2586,44952.0
2021-03-17 14:30:00,207.78,208.6,207.57,207.76,41302.0,174.2754,174.9632,174.0993,174.2586,41302.0
2021-03-17 15:00:00,207.74,207.74,206.15,206.37,89278.0,174.2418,174.2418,172.9082,173.0928,89278.0
2021-03-17 15:30:00,206.41,207.44,206.15,206.43,220795.0,173.1263,173.9902,172.9082,173.1431,220795.0
2021-03-18 09:30:00,208.07,210.3,206.94,209.17,116444.0,174.5186,176.389,173.5708,175.4413,116444.0
2021-03-18 10:00:00,208.95,208.95,206.29,206.85,121971.0,175.2567,175.2567,173.0257,173.4954,121971.0
2021-03-18 10:30:00,206.85,207.54,206.54,207.18,54235.0,173.4954,174.0741,173.2353,173.7721,54235.0
2021-03-18 11:00:00,207.27,207.5,206.83,207.34,33614.0,173.8476,174.0405,173.4786,173.9063,33614.0
2021-03-18 11:30:00,207.34,207.81,207.17,207.81,49381.0,173.9063,174.3006,173.7638,174.3006,49381.0
2021-03-18 12:00:00,207.76,207.99,206.9,207.44,71548.0,174.2586,174.4515,173.5373,173.9902,71548.0
2021-03-18 12:30:00,207.44,207.59,207.04,207.28,52080.0,173.9902,174.116,173.6547,173.856,52080.0
2021-03-18 13:00:00,207.33,207.47,206.87,207.03,28151.0,173.898,174.0154,173.5121,173.6463,28151.0
2021-03-18 13:30:00,207.02,207.57,206.97,207.53,25093.0,173.6379,174.0993,173.596,174.0657,25093.0
2021-03-18 14:00:00,207.5,207.57,206.3,206.31,46311.0,174.0405,174.0993,173.034,173.0424,46311.0
2021-03-18 14:30:00,206.26,206.73,205.68,206.64,80697.0,173.0005,173.3947,172.514,173.3192,80697.0
2021-03-18 15:00:00,206.55,206.69,206.06,206.42,60640.0,173.2437,173.3612,172.8327,173.1347,60640.0
2021-03-18 15:30:00,206.47,206.72,205.13,205.78,244155.0,173.1766,173.3863,172.0527,172.5979,244155.0
2021-03-19 09:30:00,204.32,204.69,200.8,202.29,376885.0,171.3733,171.6837,168.4209,169.6707,376885.0
2021-03-19 10:00:00,202.22,202.7,201.58,202.14,84032.0,169.6119,170.0145,169.0751,169.5448,84032.0
2021-03-19 10:30:00,202.06,203.15,200.9,203.06,72020.0,169.4777,170.392,168.5048,170.3165,72020.0
2021-03-19 11:00:00,203.11,203.53,201.89,201.89,63919.0,170.3584,170.7107,169.3352,169.3352,63919.0
2021-03-19 11:30:00,202.09,203.06,201.9,202.77,35409.0,169.5029,170.3165,169.3435,170.0733,35409.0
2021-03-19 12:00:00,202.82,203.92,202.76,203.74,39719.0,170.1152,171.0378,170.0649,170.8868,39719.0
2021-03-19 12:30:00,203.67,204.14,203.13,203.82,47683.0,170.8281,171.2223,170.3752,170.9539,47683.0
2021-03-19 13:00:00,203.77,204.01,203.3,203.94,23131.0,170.912,171.1133,170.5178,171.0546,23131.0
2021-03-19 13:30:00,204.0,204.52,203.95,204.18,30707.0,171.1049,171.5411,171.063,171.2559,30707.0
2021-03-19 14:00:00,204.18,204.21,203.33,203.44,34217.0,171.2559,171.2811,170.543,170.6352,34217.0
2021-03-19 14:30:00,203.39,203.99,203.38,203.46,30272.0,170.5933,171.0965,170.5849,170.652,30272.0
2021-03-19 15:00:00,203.39,203.68,202.72,203.16,60521.0,170.5933,170.8365,170.0313,170.4004,60521.0
2021-03-19 15:30:00,203.16,203.96,202.35,202.45,325230.0,170.4004,171.0714,169.721,169.8049,325230.0
2021-03-22 09:30:00,200.22,201.8,199.31,201.51,64676.0,167.9344,169.2597,167.1712,169.0164,64676.0
2021-03-22 10:00:00,201.66,202.78,201.66,201.73,31097.0,169.1422,170.0816,169.1422,169.201,31097.0
2021-03-22 10:30:00,201.75,201.9,201.03,201.66,19854.0,169.2177,169.3435,168.6138,169.1422,19854.0
2021-03-22 11:00:00,201.78,202.2,201.02,201.08,26393.0,169.2429,169.5952,168.6054,168.6558,26393.0
2021-03-22 11:30:00,201.06,201.57,200.29,201.33,49718.0,168.639,169.0668,167.9932,168.8655,49718.0
2021-03-22 12:00:00,201.39,201.39,200.44,200.6,34434.0,168.9158,168.9158,168.119,168.2532,34434.0
2021-03-22 12:30:00,200.53,200.61,199.9,200.01,32643.0,168.1945,168.2616,167.666,167.7583,32643.0
2021-03-22 13:00:00,199.94,200.05,199.45,199.81,28492.0,167.6996,167.7919,167.2886,167.5906,28492.0
2021-03-22 13:30:00,199.78,199.84,199.22,199.24,26855.0,167.5654,167.6157,167.0957,167.1125,26855.0
2021-03-22 14:00:00,199.27,199.61,199.1,199.56,19073.0,167.1376,167.4228,166.995,167.3809,19073.0
2021-03-22 14:30:00,199.51,199.82,199.51,199.69,16777.0,167.3389,167.5989,167.3389,167.4899,16777.0
2021-03-22 15:00:00,199.65,199.95,199.25,199.31,44355.0,167.4564,167.708,167.1209,167.1712,44355.0
2021-03-22 15:30:00,199.29,199.54,198.94,199.36,138726.0,167.1544,167.3641,166.8608,167.2131,138726.0
2021-03-23 09:30:00,199.63,199.81,197.39,198.61,106668.0,167.4396,167.5906,165.5608,166.5841,106668.0
2021-03-23 10:00:00,198.66,199.39,198.26,198.9,46773.0,166.626,167.2383,166.2905,166.8273,46773.0
2021-03-23 10:30:00,198.9,198.9,197.86,198.56,57022.0,166.8273,166.8273,165.955,166.5421,57022.0
2021-03-23 11:00:00,198.59,199.1,198.08,198.85,40351.0,166.5673,166.995,166.1395,166.7854,40351.0
2021-03-23 11:30:00,198.83,199.76,198.79,199.55,28620.0,166.7686,167.5486,166.735,167.3725,28620.0
2021-03-23 12:00:00,199.62,199.99,199.44,199.73,29091.0,167.4312,167.7415,167.2802,167.5235,29091.0
2021-03-23 12:30:00,199.77,200.55,199.67,200.43,31768.0,167.557,168.2112,167.4731,168.1106,31768.0
2021-03-23 13:00:00,200.43,200.68,199.84,200.68,42390.0,168.1106,168.3203,167.6157,168.3203,42390.0
2021-03-23 13:30:00,200.7,200.77,200.11,200.18,25611.0,168.337,168.3958,167.8422,167.9009,25611.0
2021-03-23 14:00:00,200.22,200.49,199.61,200.2,42109.0,167.9344,168.1609,167.4228,167.9177,42109.0
2021-03-23 14:30:00,200.26,201.0,200.04,200.9,45277.0,167.968,168.5887,167.7835,168.5048,45277.0
2021-03-23 15:00:00,200.82,201.01,199.46,199.62,62228.0,168.4377,168.5971,167.297,167.4312,62228.0
2021-03-23 15:30:00,199.56,200.04,199.05,199.94,189808.0,167.3809,167.7835,166.9531,167.6996,189808.0
2021-03-24 09:30:00,201.47,205.43,201.02,203.22,233321.0,168.9829,172.3043,168.6054,170.4507,233321.0
2021-03-24 10:00:00,203.23,203.84,203.23,203.61,33729.0,170.4591,170.9707,170.4591,170.7778,33729.0
2021-03-24 10:30:00,203.71,204.6,203.35,204.28,47122.0,170.8617,171.6082,170.5597,171.3398,47122.0
2021-03-24 11:00:00,204.35,204.83,203.9,204.36,62622.0,171.3985,171.8011,171.021,171.4069,62622.0
2021-03-24 11:30:00,204.43,205.38,204.3,204.66,37176.0,171.4656,172.2624,171.3565,171.6585,37176.0
2021-03-24 12:00:00,204.79,205.27,204.5,204.95,42615.0,171.7675,172.1701,171.5243,171.9017,42615.0
2021-03-24 12:30:00,205.0,205.52,204.63,204.69,36187.0,171.9437,172.3798,171.6333,171.6837,36187.0
2021-03-24 13:00:00,204.7,204.78,204.05,204.28,30361.0,171.692,171.7591,171.1469,171.3398,30361.0
2021-03-24 13:30:00,204.31,204.85,203.86,204.53,52478.0,171.3649,171.8179,170.9875,171.5495,52478.0
2021-03-24 14:00:00,204.48,205.07,204.29,204.67,31076.0,171.5075,172.0024,171.3482,171.6669,31076.0
2021-03-24 14:30:00,204.68,205.27,204.32,205.22,41468.0,171.6753,172.1701,171.3733,172.1282,41468.0
2021-03-24 15:00:00,205.13,205.66,205.02,205.35,49533.0,172.0527,172.4972,171.9604,172.2372,49533.0
2021-03-24 15:30:00,205.37,205.85,204.77,204.77,156151.0,172.254,172.6566,171.7508,171.7508,156151.0
2021-03-25 09:30:00,203.78,204.29,201.55,201.86,98884.0,170.9204,171.3482,169.05,169.31,98884.0
2021-03-25 10:00:00,201.79,202.63,201.0,202.25,57878.0,169.2513,169.9558,168.5887,169.6371,57878.0
2021-03-25 10:30:00,202.25,202.47,201.87,202.42,48203.0,169.6371,169.8216,169.3184,169.7797,48203.0
2021-03-25 11:00:00,202.44,203.57,202.33,203.34,26939.0,169.7965,170.7443,169.7042,170.5513,26939.0
2021-03-25 11:30:00,203.27,203.67,203.06,203.65,16690.0,170.4926,170.8281,170.3165,170.8114,16690.0
2021-03-25 12:00:00,203.55,203.73,202.8,203.11,33730.0,170.7275,170.8785,170.0984,170.3584,33730.0
2021-03-25 12:30:00,203.06,203.58,203.05,203.14,38404.0,170.3165,170.7526,170.3081,170.3836,38404.0
2021-03-25 13:00:00,203.14,203.92,203.07,203.89,38205.0,170.3836,171.0378,170.3249,171.0127,38205.0
2021-03-25 13:30:00,203.84,204.35,203.6,204.05,28719.0,170.9707,171.3985,170.7694,171.1469,28719.0
2021-03-25 14:00:00,204.03,204.47,204.0,204.21,22127.0,171.1301,171.4991,171.1049,171.2811,22127.0
2021-03-25 14:30:00,204.19,205.0,204.02,204.42,46408.0,171.2643,171.9437,171.1217,171.4572,46408.0
2021-03-25 15:00:00,204.54,205.14,204.18,204.97,24108.0,171.5578,172.0611,171.2559,171.9185,24108.0
2021-03-25 15:30:00,205.01,205.66,204.99,205.36,88172.0,171.9521,172.4972,171.9353,172.2456,88172.0
2021-03-26 09:30:00,205.35,205.35,203.62,204.9,63568.0,172.2372,172.2372,170.7862,171.8598,63568.0
2021-03-26 10:00:00,204.82,205.71,204.82,205.33,32964.0,171.7927,172.5392,171.7927,172.2205,32964.0
2021-03-26 10:30:00,205.43,205.96,205.15,205.29,26239.0,172.3043,172.7489,172.0695,172.1869,26239.0
2021-03-26 11:00:00,205.34,205.39,204.64,204.96,26425.0,172.2288,172.2708,171.6417,171.9101,26425.0
2021-03-26 11:30:00,204.95,205.85,204.79,205.73,38693.0,171.9017,172.6566,171.7675,172.556,38693.0
2021-03-26 12:00:00,205.78,205.98,205.32,205.45,30009.0,172.5979,172.7656,172.2121,172.3211,30009.0
2021-03-26 12:30:00,205.45,206.14,205.32,205.89,24296.0,172.3211,172.8998,172.2121,172.6902,24296.0
2021-03-26 13:00:00,205.89,206.25,205.63,206.25,26242.0,172.6902,172.9921,172.4721,172.9921,26242.0
2021-03-26 13:30:00,206.3,206.5,205.96,206.5,21392.0,173.034,173.2018,172.7489,173.2018,21392.0
2021-03-26 14:00:00,206.54,207.57,206.15,207.54,54142.0,173.2353,174.0993,172.9082,174.0741,54142.0
2021-03-26 14:30:00,207.51,207.88,206.53,207.19,54865.0,174.0489,174.3593,173.227,173.7805,54865.0
2021-03-26 15:00:00,207.12,207.35,206.03,206.32,38103.0,173.7218,173.9147,172.8076,173.0508,38103.0
2021-03-26 15:30:00,206.34,208.77,206.29,208.44,206158.0,173.0676,175.1058,173.0257,174.829,206158.0
2021-03-29 09:30:00,206.85,207.74,205.17,206.08,67321.0,173.4954,174.2418,172.0863,172.8495,67321.0
2021-03-29 10:00:00,205.99,206.26,205.48,205.88,30696.0,172.774,173.0005,172.3463,172.6818,30696.0
2021-03-29 10:30:00,205.67,206.0,205.04,205.99,31248.0,172.5056,172.7824,171.9772,172.774,31248.0
2021-03-29 11:00:00,206.0,207.24,205.87,207.01,36794.0,172.7824,173.8225,172.6734,173.6296,36794.0
2021-03-29 11:30:00,207.16,208.49,207.06,208.32,33411.0,173.7554,174.8709,173.6715,174.7283,33411.0
2021-03-29 12:00:00,208.3,208.32,206.96,207.58,35638.0,174.7115,174.7283,173.5876,174.1076,35638.0
2021-03-29 12:30:00,207.51,208.47,207.35,208.21,23506.0,174.0489,174.8541,173.9147,174.6361,23506.0
2021-03-29 13:00:00,208.26,208.87,207.98,208.17,34120.0,174.678,175.1896,174.4431,174.6025,34120.0
2021-03-29 13:30:00,208.17,208.76,208.07,208.43,24520.0,174.6025,175.0974,174.5186,174.8206,24520.0
2021-03-29 14:00:00,208.33,208.96,208.21,208.8,31260.0,174.7367,175.2651,174.6361,175.1309,31260.0
2021-03-29 14:30:00,208.73,209.27,208.46,209.07,41960.0,175.0722,175.5251,174.8457,175.3574,41960.0
2021-03-29 15:00:00,209.15,209.29,208.94,209.28,41035.0,175.4245,175.5419,175.2483,175.5335,41035.0
2021-03-29 15:30:00,209.26,209.47,208.6,209.06,135310.0,175.5167,175.6929,174.9632,175.349,135310.0
2021-03-30 09:30:00,209.4,209.4,207.72,207.85,34647.0,175.6342,175.6342,174.2251,174.3341,34647.0
2021-03-30 10:00:00,207.76,208.28,207.38,208.28,19002.0,174.2586,174.6948,173.9399,174.6948,19002.0
2021-03-30 10:30:00,208.25,208.72,207.58,207.61,23954.0,174.6696,175.0638,174.1076,174.1328,23954.0
2021-03-30 11:00:00,207.41,207.51,206.65,206.75,30546.0,173.9651,174.0489,173.3276,173.4115,30546.0
2021-03-30 11:30:00,206.73,206.73,205.8,206.09,33036.0,173.3947,173.3947,172.6147,172.8579,33036.0
2021-03-30 12:00:00,206.1,206.32,205.52,205.6,25871.0,172.8663,173.0508,172.3798,172.4469,25871.0
2021-03-30 12:30:00,205.56,205.73,205.27,205.45,22688.0,172.4134,172.556,172.1701,172.3211,22688.0
2021-03-30 13:00:00,205.45,205.86,205.11,205.53,31192.0,172.3211,172.665,172.0359,172.3882,31192.0
2021-03-30 13:30:00,205.53,206.12,205.11,205.61,60453.0,172.3882,172.8831,172.0359,172.4553,60453.0
2021-03-30 14:00:00,205.57,205.73,205.06,205.59,28653.0,172.4218,172.556,171.994,172.4385,28653.0
2021-03-30 14:30:00,205.6,205.68,204.94,205.38,23789.0,172.4469,172.514,171.8933,172.2624,23789.0
2021-03-30 15:00:00,205.3,205.6,204.9,205.11,25191.0,172.1953,172.4469,171.8598,172.0359,25191.0
2021-03-30 15:30:00,205.2,205.25,204.31,204.95,115578.0,172.1114,172.1534,171.3649,171.9017,115578.0
2021-03-31 09:30:00,203.77,205.07,203.25,204.62,72890.0,170.912,172.0024,170.4759,171.6249,72890.0
2021-03-31 10:00:00,204.66,204.98,203.94,204.11,41220.0,171.6585,171.9269,171.0546,171.1972,41220.0
2021-03-31 10:30:00,204.1,205.12,203.97,204.42,41958.0,171.1888,172.0443,171.0798,171.4572,41958.0
2021-03-31 11:00:00,204.4,204.88,204.08,204.69,37016.0,171.4404,171.843,171.172,171.6837,37016.0
2021-03-31 11:30:00,204.68,205.68,204.64,205.68,44951.0,171.6753,172.514,171.6417,172.514,44951.0
2021-03-31 12:00:00,205.66,205.75,204.96,205.12,51230.0,172.4972,172.5727,171.9101,172.0443,51230.0
2021-03-31 12:30:00,205.18,205.52,204.7,205.06,60419.0,172.0946,172.3798,171.692,171.994,60419.0
2021-03-31 13:00:00,205.08,205.77,204.98,205.16,37951.0,172.0108,172.5895,171.9269,172.0779,37951.0
2021-03-31 13:30:00,205.16,205.74,205.08,205.45,39437.0,172.0779,172.5643,172.0108,172.3211,39437.0
2021-03-31 14:00:00,205.44,205.78,205.0,205.25,27518.0,172.3127,172.5979,171.9437,172.1534,27518.0
2021-03-31 14:30:00,205.33,205.46,204.86,205.27,27321.0,172.2205,172.3295,171.8262,172.1701,27321.0
2021-03-31 15:00:00,205.23,205.23,204.47,204.59,37691.0,172.1366,172.1366,171.4991,171.5998,37691.0
2021-03-31 15:30:00,204.59,204.72,204.0,204.23,176487.0,171.5998,171.7088,171.1049,171.2978,176487.0
2021-04-01 09:30:00,205.26,205.83,203.74,204.97,73661.0,172.1617,172.6398,170.8868,171.9185,73661.0
2021-04-01 10:00:00,204.92,206.23,204.92,206.03,34712.0,171.8766,172.9753,171.8766,172.8076,34712.0
2021-04-01 10:30:00,205.89,206.28,205.07,205.1,51191.0,172.6902,173.0173,172.0024,172.0275,51191.0
2021-04-01 11:00:00,205.14,205.63,204.81,205.3,57820.0,172.0611,172.4721,171.7843,172.1953,57820.0
2021-04-01 11:30:00,205.33,205.51,204.75,204.98,46738.0,172.2205,172.3714,171.734,171.9269,46738.0
2021-04-01 12:00:00,205.0,205.31,204.75,204.93,37386.0,171.9437,172.2037,171.734,171.885,37386.0
2021-04-01 12:30:00,204.93,205.1,204.68,204.92,28480.0,171.885,172.0275,171.6753,171.8766,28480.0
2021-04-01 13:00:00,204.91,205.28,204.71,205.2,32259.0,171.8682,172.1785,171.7004,172.1114,32259.0
2021-04-01 13:30:00,205.25,206.14,205.2,205.96,23627.0,172.1534,172.8998,172.1114,172.7489,23627.0
2021-04-01 14:00:00,205.96,206.04,205.12,205.26,27474.0,172.7489,172.816,172.0443,172.1617,27474.0
2021-04-01 14:30:00,205.26,205.44,205.02,205.18,45801.0,172.1617,172.3127,171.9604,172.0946,45801.0
2021-04-01 15:00:00,205.18,205.3,204.45,204.62,38166.0,172.0946,172.1953,171.4824,171.6249,38166.0
2021-04-01 15:30:00,204.62,206.15,204.55,206.07,110679.0,171.6249,172.9082,171.5662,172.8411,110679.0
2021-04-05 09:30:00,206.99,207.94,206.25,207.32,48857.0,173.6128,174.4096,172.9921,173.8896,48857.0
2021-04-05 10:00:00,207.18,207.43,206.34,206.55,28979.0,173.7721,173.9818,173.0676,173.2437,28979.0
2021-04-05 10:30:00,206.46,207.43,206.17,207.21,48701.0,173.1682,173.9818,172.925,173.7973,48701.0
2021-04-05 11:00:00,207.21,207.75,206.9,207.33,31270.0,173.7973,174.2502,173.5373,173.898,31270.0
2021-04-05 11:30:00,207.33,208.11,207.26,207.81,22789.0,173.898,174.5522,173.8392,174.3006,22789.0
2021-04-05 12:00:00,207.92,207.92,207.38,207.7,15403.0,174.3928,174.3928,173.9399,174.2083,15403.0
2021-04-05 12:30:00,207.68,208.37,207.67,207.81,22721.0,174.1915,174.7703,174.1831,174.3006,22721.0
2021-04-05 13:00:00,207.93,208.27,207.35,207.53,23181.0,174.4012,174.6864,173.9147,174.0657,23181.0
2021-04-05 13:30:00,207.51,207.71,206.98,207.53,29016.0,174.0489,174.2167,173.6044,174.0657,29016.0
2021-04-05 14:00:00,207.56,207.59,207.23,207.25,25174.0,174.0909,174.116,173.8141,173.8309,25174.0
2021-04-05 14:30:00,207.31,207.6,207.22,207.22,21477.0,173.8812,174.1244,173.8057,173.8057,21477.0
2021-04-05 15:00:00,207.18,207.27,206.4,206.57,106177.0,173.7721,173.8476,173.1179,173.2605,106177.0
2021-04-05 15:30:00,206.55,207.78,206.48,207.44,182642.0,173.2437,174.2754,173.185,173.9902,182642.0
2021-04-06 09:30:00,209.27,209.39,206.58,207.42,86435.0,175.5251,175.6258,173.2689,173.9734,86435.0
2021-04-06 10:00:00,207.49,207.84,205.81,206.03,54608.0,174.0322,174.3257,172.6231,172.8076,54608.0
2021-04-06 10:30:00,205.96,207.01,205.83,206.24,43632.0,172.7489,173.6296,172.6398,172.9837,43632.0
2021-04-06 11:00:00,206.23,206.61,206.02,206.47,50896.0,172.9753,173.2941,172.7992,173.1766,50896.0
2021-04-06 11:30:00,206.47,206.83,206.11,206.72,29123.0,173.1766,173.4786,172.8747,173.3863,29123.0
2021-04-06 12:00:00,206.78,206.88,206.41,206.5,39698.0,173.4366,173.5205,173.1263,173.2018,39698.0
2021-04-06 12:30:00,206.45,206.45,206.11,206.37,26497.0,173.1599,173.1599,172.8747,173.0928,26497.0
2021-04-06 13:00:00,206.46,206.58,206.1,206.1,28406.0,173.1682,173.2689,172.8663,172.8663,28406.0
2021-04-06 13:30:00,206.12,206.19,205.39,205.49,51056.0,172.8831,172.9418,172.2708,172.3547,51056.0
2021-04-06 14:00:00,205.55,205.73,205.04,205.21,25780.0,172.405,172.556,171.9772,172.1198,25780.0
2021-04-06 14:30:00,205.21,205.22,204.8,204.96,34365.0,172.1198,172.1282,171.7759,171.9101,34365.0
2021-04-06 15:00:00,204.97,205.0,204.63,204.78,30292.0,171.9185,171.9437,171.6333,171.7591,30292.0
2021-04-06 15:30:00,204.79,205.17,204.39,205.1,124248.0,171.7675,172.0863,171.432,172.0275,124248.0
2021-04-07 09:30:00,204.37,205.88,204.06,204.4,97920.0,171.4153,172.6818,171.1552,171.4404,97920.0
2021-04-07 10:00:00,204.49,204.73,203.89,204.41,48902.0,171.5159,171.7172,171.0127,171.4488,48902.0
2021-04-07 10:30:00,204.5,204.65,204.07,204.14,28055.0,171.5243,171.6501,171.1636,171.2223,28055.0
2021-04-07 11:00:00,204.11,204.34,203.46,203.83,45477.0,171.1972,171.3901,170.652,170.9623,45477.0
2021-04-07 11:30:00,203.75,203.84,203.15,203.47,32280.0,170.8952,170.9707,170.392,170.6604,32280.0
2021-04-07 12:00:00,203.38,203.91,203.25,203.67,29920.0,170.5849,171.0294,170.4759,170.8281,29920.0
2021-04-07 12:30:00,203.67,203.8,203.0,203.36,19797.0,170.8281,170.9372,170.2662,170.5681,19797.0
2021-04-07 13:00:00,203.41,203.44,203.02,203.12,17530.0,170.6101,170.6352,170.2829,170.3668,17530.0
2021-04-07 13:30:00,203.04,204.12,202.98,204.12,16342.0,170.2997,171.2056,170.2494,171.2056,16342.0
2021-04-07 14:00:00,203.86,204.15,203.09,203.17,27372.0,170.9875,171.2307,170.3417,170.4088,27372.0
2021-04-07 14:30:00,203.22,203.63,203.1,203.2,34225.0,170.4507,170.7946,170.35,170.4339,34225.0
2021-04-07 15:00:00,203.2,204.21,203.11,204.21,38272.0,170.4339,171.2811,170.3584,171.2811,38272.0
2021-04-07 15:30:00,204.17,205.01,204.04,204.23,119468.0,171.2475,171.9521,171.1385,171.2978,119468.0
2021-04-08 09:30:00,204.55,205.25,203.72,203.83,45215.0,171.5662,172.1534,170.8701,170.9623,45215.0
2021-04-08 10:00:00,203.72,203.95,203.16,203.53,46318.0,170.8701,171.063,170.4004,170.7107,46318.0
2021-04-08 10:30:00,203.53,203.64,202.62,202.74,43693.0,170.7107,170.803,169.9474,170.0481,43693.0
2021-04-08 11:00:00,202.78,203.07,202.18,202.39,48158.0,170.0816,170.3249,169.5784,169.7545,48158.0
2021-04-08 11:30:00,202.4,202.49,201.83,201.84,54607.0,169.7629,169.8384,169.2848,169.2932,54607.0
2021-04-08 12:00:00,201.88,202.31,201.81,202.27,46896.0,169.3268,169.6874,169.2681,169.6539,46896.0
2021-04-08 12:30:00,202.3,203.0,202.3,202.8,17865.0,169.679,170.2662,169.679,170.0984,17865.0
2021-04-08 13:00:00,202.81,203.07,202.51,202.98,25101.0,170.1068,170.3249,169.8552,170.2494,25101.0
2021-04-08 13:30:00,203.01,203.18,202.75,203.1,19149.0,170.2746,170.4171,170.0565,170.35,19149.0
2021-04-08 14:00:00,203.1,203.25,202.92,203.03,21757.0,170.35,170.4759,170.1991,170.2913,21757.0
2021-04-08 14:30:00,203.02,203.02,202.7,202.85,45777.0,170.2829,170.2829,170.0145,170.1404,45777.0
2021-04-08 15:00:00,202.8,202.9,202.3,202.53,65509.0,170.0984,170.1823,169.679,169.872,65509.0
2021-04-08 15:30:00,202.53,203.14,202.0,202.69,208510.0,169.872,170.3836,169.4274,170.0062,208510.0
2021-04-09 09:30:00,204.0,204.92,203.27,203.67,44149.0,171.1049,171.8766,170.4926,170.8281,44149.0
2021-04-09 10:00:00,203.8,204.09,202.86,203.11,26743.0,170.9372,171.1804,170.1487,170.3584,26743.0
2021-04-09 10:30:00,203.17,203.35,202.66,202.93,37931.0,170.4088,170.5597,169.981,170.2075,37931.0
2021-04-09 11:00:00,202.94,203.47,202.54,202.67,38303.0,170.2158,170.6604,169.8803,169.9894,38303.0
2021-04-09 11:30:00,202.69,203.42,202.53,203.25,23483.0,170.0062,170.6184,169.872,170.4759,23483.0
2021-04-09 12:00:00,203.26,203.36,202.83,202.91,26752.0,170.4842,170.5681,170.1236,170.1907,26752.0
2021-04-09 12:30:00,202.92,203.26,202.86,203.07,23678.0,170.1991,170.4842,170.1487,170.3249,23678.0
2021-04-09 13:00:00,203.09,203.21,202.99,203.05,19635.0,170.3417,170.4423,170.2578,170.3081,19635.0
2021-04-09 13:30:00,203.0,203.67,202.94,203.56,23320.0,170.2662,170.8281,170.2158,170.7359,23320.0
2021-04-09 14:00:00,203.58,203.71,203.21,203.25,20892.0,170.7526,170.8617,170.4423,170.4759,20892.0
2021-04-09 14:30:00,203.22,203.53,203.19,203.49,23405.0,170.4507,170.7107,170.4255,170.6772,23405.0
2021-04-09 15:00:00,203.43,204.4,203.43,204.35,43660.0,170.6268,171.4404,170.6268,171.3985,43660.0
2021-04-09 15:30:00,204.35,204.98,203.77,204.64,189473.0,171.3985,171.9269,170.912,171.6417,189473.0
2021-04-12 09:30:00,204.14,205.24,203.91,205.03,57684.0,171.2223,172.145,171.0294,171.9688,57684.0
2021-04-12 10:00:00,204.9,204.9,204.08,204.31,36483.0,171.8598,171.8598,171.172,171.3649,36483.0
2021-04-12 10:30:00,204.23,204.49,203.9,204.48,53459.0,171.2978,171.5159,171.021,171.5075,53459.0
2021-04-12 11:00:00,204.48,204.55,204.0,204.23,35130.0,171.5075,171.5662,171.1049,171.2978,35130.0
2021-04-12 11:30:00,204.22,204.26,203.8,204.08,97153.0,171.2894,171.323,170.9372,171.172,97153.0
2021-04-12 12:00:00,204.07,204.36,204.07,204.31,28827.0,171.1636,171.4069,171.1636,171.3649,28827.0
2021-04-12 12:30:00,204.28,204.9,204.23,204.82,29093.0,171.3398,171.8598,171.2978,171.7927,29093.0
2021-04-12 13:00:00,204.76,205.23,204.76,205.16,13994.0,171.7424,172.1366,171.7424,172.0779,13994.0
2021-04-12 13:30:00,205.12,205.33,204.42,204.52,24412.0,172.0443,172.2205,171.4572,171.5411,24412.0
2021-04-12 14:00:00,204.53,204.74,204.09,204.41,39129.0,171.5495,171.7256,171.1804,171.4488,39129.0
2021-04-12 14:30:00,204.4,204.4,203.7,204.02,33716.0,171.4404,171.4404,170.8533,171.1217,33716.0
2021-04-12 15:00:00,204.01,204.4,203.62,204.23,32557.0,171.1133,171.4404,170.7862,171.2978,32557.0
2021-04-12 15:30:00,204.27,204.97,203.83,204.7,154999.0,171.3314,171.9185,170.9623,171.692,154999.0
2021-04-13 09:30:00,203.3,204.85,202.56,204.51,91814.0,170.5178,171.8179,169.8971,171.5327,91814.0
2021-04-13 10:00:00,204.5,206.54,204.46,206.29,54893.0,171.5243,173.2353,171.4907,173.0257,54893.0
2021-04-13 10:30:00,206.29,206.58,205.64,205.65,59951.0,173.0257,173.2689,172.4805,172.4889,59951.0
2021-04-13 11:00:00,205.61,206.16,205.48,205.9,41186.0,172.4553,172.9166,172.3463,172.6985,41186.0
2021-04-13 11:30:00,205.91,207.0,205.91,206.98,19444.0,172.7069,173.6212,172.7069,173.6044,19444.0
2021-04-13 12:00:00,206.99,207.42,206.46,206.77,26328.0,173.6128,173.9734,173.1682,173.4283,26328.0
2021-04-13 12:30:00,206.73,206.78,206.23,206.38,19255.0,173.3947,173.4366,172.9753,173.1011,19255.0
2021-04-13 13:00:00,206.38,206.42,205.83,205.84,25498.0,173.1011,173.1347,172.6398,172.6482,25498.0
2021-04-13 13:30:00,205.83,205.83,205.51,205.64,40993.0,172.6398,172.6398,172.3714,172.4805,40993.0
2021-04-13 14:00:00,205.63,206.27,205.6,206.02,50220.0,172.4721,173.0089,172.4469,172.7992,50220.0
2021-04-13 14:30:00,206.01,206.09,205.61,206.05,34196.0,172.7908,172.8579,172.4553,172.8244,34196.0
2021-04-13 15:00:00,206.03,206.07,205.68,205.86,33805.0,172.8076,172.8411,172.514,172.665,33805.0
2021-04-13 15:30:00,205.89,206.26,205.73,205.92,139738.0,172.6902,173.0005,172.556,172.7153,139738.0
2021-04-14 09:30:00,205.24,207.19,204.32,207.17,41805.0,172.145,173.7805,171.3733,173.7638,41805.0
2021-04-14 10:00:00,207.03,207.31,206.59,206.64,18216.0,173.6463,173.8812,173.2773,173.3192,18216.0
2021-04-14 10:30:00,206.75,207.3,206.54,206.64,16005.0,173.4115,173.8728,173.2353,173.3192,16005.0
2021-04-14 11:00:00,206.65,207.36,206.48,207.2,28594.0,173.3276,173.9231,173.185,173.7889,28594.0
2021-04-14 11:30:00,207.15,207.22,206.79,206.84,14972.0,173.747,173.8057,173.445,173.487,14972.0
2021-04-14 12:00:00,206.75,206.82,206.14,206.46,16601.0,173.4115,173.4702,172.8998,173.1682,16601.0
2021-04-14 12:30:00,206.55,206.8,206.42,206.8,8394.0,173.2437,173.4534,173.1347,173.4534,8394.0
2021-04-14 13:00:00,206.78,207.13,206.78,206.97,16795.0,173.4366,173.7302,173.4366,173.596,16795.0
2021-04-14 13:30:00,207.01,207.1,206.24,206.36,17554.0,173.6296,173.705,172.9837,173.0844,17554.0
2021-04-14 14:00:00,206.34,206.81,206.19,206.29,16050.0,173.0676,173.4618,172.9418,173.0257,16050.0
2021-04-14 14:30:00,206.22,206.24,205.66,205.91,14018.0,172.9669,172.9837,172.4972,172.7069,14018.0
2021-04-14 15:00:00,205.89,206.63,205.79,206.59,35295.0,172.6902,173.3108,172.6063,173.2773,35295.0
2021-04-14 15:30:00,206.59,206.82,206.34,206.78,88181.0,173.2773,173.4702,173.0676,173.4366,88181.0
2021-04-15 09:30:00,206.92,207.97,206.22,206.28,62726.0,173.5541,174.4348,172.9669,173.0173,62726.0
2021-04-15 10:00:00,206.42,206.74,204.88,204.88,74376.0,173.1347,173.4031,171.843,171.843,74376.0
2021-04-15 10:30:00,204.92,205.13,204.23,204.94,130764.0,171.8766,172.0527,171.2978,171.8933,130764.0
2021-04-15 11:00:00,205.0,205.91,204.57,205.07,183658.0,171.9437,172.7069,171.583,172.0024,183658.0
2021-04-15 11:30:00,205.06,205.24,204.72,205.03,72461.0,171.994,172.145,171.7088,171.9688,72461.0
2021-04-15 12:00:00,205.03,205.36,204.98,205.0,39082.0,171.9688,172.2456,171.9269,171.9437,39082.0
2021-04-15 12:30:00,204.94,205.06,204.55,204.9,36930.0,171.8933,171.994,171.5662,171.8598,36930.0
2021-04-15 13:00:00,204.85,205.0,204.59,204.59,87658.0,171.8179,171.9437,171.5998,171.5998,87658.0
2021-04-15 13:30:00,204.59,204.93,204.46,204.55,53010.0,171.5998,171.885,171.4907,171.5662,53010.0
2021-04-15 14:00:00,204.55,204.6,204.12,204.18,45394.0,171.5662,171.6082,171.2056,171.2559,45394.0
2021-04-15 14:30:00,204.25,204.55,204.17,204.29,59855.0,171.3146,171.5662,171.2475,171.3482,59855.0
2021-04-15 15:00:00,204.3,204.73,204.23,204.43,91846.0,171.3565,171.7172,171.2978,171.4656,91846.0
2021-04-15 15:30:00,204.43,204.66,203.28,204.14,319067.0,171.4656,171.6585,170.501,171.2223,319067.0
2021-04-16 09:30:00,205.0,207.53,205.0,207.47,181729.0,171.9437,174.0657,171.9437,174.0154,181729.0
2021-04-16 10:00:00,207.48,207.87,207.01,207.16,40577.0,174.0238,174.3509,173.6296,173.7554,40577.0
2021-04-16 10:30:00,207.09,207.47,206.86,207.34,27738.0,173.6967,174.0154,173.5037,173.9063,27738.0
2021-04-16 11:00:00,207.45,208.03,207.45,207.93,30686.0,173.9986,174.4851,173.9986,174.4012,30686.0
2021-04-16 11:30:00,207.98,207.98,207.25,207.9,23514.0,174.4431,174.4431,173.8309,174.376,23514.0
2021-04-16 12:00:00,207.88,208.33,207.77,208.18,33835.0,174.3593,174.7367,174.267,174.6109,33835.0
2021-04-16 12:30:00,208.19,208.54,208.0,208.2,32948.0,174.6193,174.9128,174.4599,174.6277,32948.0
2021-04-16 13:00:00,208.24,208.4,207.88,207.88,15684.0,174.6612,174.7954,174.3593,174.3593,15684.0
2021-04-16 13:30:00,207.87,208.05,207.73,207.82,24794.0,174.3509,174.5019,174.2335,174.3089,24794.0
2021-04-16 14:00:00,207.82,208.02,207.72,207.73,24828.0,174.3089,174.4767,174.2251,174.2335,24828.0
2021-04-16 14:30:00,207.76,207.83,207.18,207.34,31748.0,174.2586,174.3173,173.7721,173.9063,31748.0
2021-04-16 15:00:00,207.4,207.54,206.83,207.42,47738.0,173.9567,174.0741,173.4786,173.9734,47738.0
2021-04-16 15:30:00,207.45,208.39,207.44,207.49,146566.0,173.9986,174.787,173.9902,174.0322,146566.0
2021-04-19 09:30:00,207.15,207.76,206.49,206.61,59211.0,173.747,174.2586,173.1934,173.2941,59211.0
2021-04-19 10:00:00,206.61,206.88,204.55,204.84,53433.0,173.2941,173.5205,171.5662,171.8095,53433.0
2021-04-19 10:30:00,204.84,205.48,204.7,204.87,75505.0,171.8095,172.3463,171.692,171.8346,75505.0
2021-04-19 11:00:00,204.89,204.93,204.29,204.9,59498.0,171.8514,171.885,171.3482,171.8598,59498.0
2021-04-19 11:30:00,204.86,205.11,204.34,204.4,56124.0,171.8262,172.0359,171.3901,171.4404,56124.0
2021-04-19 12:00:00,204.44,204.51,204.15,204.35,30781.0,171.474,171.5327,171.2307,171.3985,30781.0
2021-04-19 12:30:00,204.35,204.86,204.22,204.54,23463.0,171.3985,171.8262,171.2894,171.5578,23463.0
2021-04-19 13:00:00,204.55,204.88,204.27,204.83,17499.0,171.5662,171.843,171.3314,171.8011,17499.0
2021-04-19 13:30:00,204.81,205.25,204.78,205.2,16737.0,171.7843,172.1534,171.7591,172.1114,16737.0
2021-04-19 14:00:00,205.19,205.33,205.01,205.18,16577.0,172.103,172.2205,171.9521,172.0946,16577.0
2021-04-19 14:30:00,205.16,205.68,205.01,205.43,40984.0,172.0779,172.514,171.9521,172.3043,40984.0
2021-04-19 15:00:00,205.42,205.54,205.08,205.31,22669.0,172.2959,172.3966,172.0108,172.2037,22669.0
2021-04-19 15:30:00,205.3,205.6,205.01,205.53,92401.0,172.1953,172.4469,171.9521,172.3882,92401.0
2021-04-20 09:30:00,205.59,206.84,205.05,206.5,37078.0,172.4385,173.487,171.9856,173.2018,37078.0
2021-04-20 10:00:00,206.48,206.93,206.13,206.47,17284.0,173.185,173.5625,172.8915,173.1766,17284.0
2021-04-20 10:30:00,206.35,206.41,205.22,205.71,45722.0,173.076,173.1263,172.1282,172.5392,45722.0
2021-04-20 11:00:00,205.62,205.69,205.0,205.48,34579.0,172.4637,172.5224,171.9437,172.3463,34579.0
2021-04-20 11:30:00,205.61,205.73,205.1,205.14,41952.0,172.4553,172.556,172.0275,172.0611,41952.0
2021-04-20 12:00:00,205.2,205.59,205.16,205.28,18829.0,172.1114,172.4385,172.0779,172.1785,18829.0
2021-04-20 12:30:00,205.29,205.53,205.16,205.5,14945.0,172.1869,172.3882,172.0779,172.363,14945.0
2021-04-20 13:00:00,205.4,205.58,205.13,205.35,13643.0,172.2792,172.4301,172.0527,172.2372,13643.0
2021-04-20 13:30:00,205.26,205.34,204.88,204.97,13433.0,172.1617,172.2288,171.843,171.9185,13433.0
2021-04-20 14:00:00,204.9,205.33,204.78,205.13,29994.0,171.8598,172.2205,171.7591,172.0527,29994.0
2021-04-20 14:30:00,205.06,205.58,205.01,205.37,35653.0,171.994,172.4301,171.9521,172.254,35653.0
2021-04-20 15:00:00,205.38,205.7,205.32,205.63,31699.0,172.2624,172.5308,172.2121,172.4721,31699.0
2021-04-20 15:30:00,205.6,206.54,205.6,206.21,108388.0,172.4469,173.2353,172.4469,172.9586,108388.0
2021-04-21 09:30:00,206.14,207.82,205.7,206.17,113071.0,172.8998,174.3089,172.5308,172.925,113071.0
2021-04-21 10:00:00,206.25,206.94,206.02,206.7,26021.0,172.9921,173.5708,172.7992,173.3695,26021.0
2021-04-21 10:30:00,206.7,207.37,206.3,207.08,24226.0,173.3695,173.9315,173.034,173.6883,24226.0
2021-04-21 11:00:00,207.04,207.86,207.04,207.8,28090.0,173.6547,174.3425,173.6547,174.2922,28090.0
2021-04-21 11:30:00,207.8,208.06,207.37,207.88,24225.0,174.2922,174.5102,173.9315,174.3593,24225.0
2021-04-21 12:00:00,207.92,208.03,207.51,207.51,13597.0,174.3928,174.4851,174.0489,174.0489,13597.0
2021-04-21 12:30:00,207.58,207.76,207.0,207.69,17582.0,174.1076,174.2586,173.6212,174.1999,17582.0
2021-04-21 13:00:00,207.65,207.74,206.76,206.83,16167.0,174.1664,174.2418,173.4199,173.4786,16167.0
2021-04-21 13:30:00,206.77,206.89,206.53,206.55,68117.0,173.4283,173.5289,173.227,173.2437,68117.0
2021-04-21 14:00:00,206.7,206.89,206.56,206.81,13568.0,173.3695,173.5289,173.2521,173.4618,13568.0
2021-04-21 14:30:00,206.82,206.84,206.53,206.84,36538.0,173.4702,173.487,173.227,173.487,36538.0
2021-04-21 15:00:00,206.85,207.02,206.68,206.72,22596.0,173.4954,173.6379,173.3528,173.3863,22596.0
2021-04-21 15:30:00,206.72,207.14,206.69,206.99,99958.0,173.3863,173.7386,173.3612,173.6128,99958.0
2021-04-22 09:30:00,206.23,206.98,205.96,206.94,62015.0,172.9753,173.6044,172.7489,173.5708,62015.0
2021-04-22 10:00:00,206.8,207.19,206.42,206.42,26237.0,173.4534,173.7805,173.1347,173.1347,26237.0
2021-04-22 10:30:00,206.49,207.07,206.48,206.63,21053.0,173.1934,173.6799,173.185,173.3108,21053.0
2021-04-22 11:00:00,206.72,207.31,206.66,206.84,14611.0,173.3863,173.8812,173.336,173.487,14611.0
2021-04-22 11:30:00,206.7,207.17,206.7,206.97,15402.0,173.3695,173.7638,173.3695,173.596,15402.0
2021-04-22 12:00:00,207.0,207.13,206.81,206.95,21138.0,173.6212,173.7302,173.4618,173.5792,21138.0
2021-04-22 12:30:00,206.95,207.13,206.8,207.05,17111.0,173.5792,173.7302,173.4534,173.6631,17111.0
2021-04-22 13:00:00,207.0,207.06,205.98,206.58,69966.0,173.6212,173.6715,172.7656,173.2689,69966.0
2021-04-22 13:30:00,206.42,206.52,205.64,206.02,114924.0,173.1347,173.2186,172.4805,172.7992,114924.0
2021-04-22 14:00:00,206.01,206.42,205.57,206.27,61816.0,172.7908,173.1347,172.4218,173.0089,61816.0
2021-04-22 14:30:00,206.21,206.91,206.1,206.75,14092.0,172.9586,173.5457,172.8663,173.4115,14092.0
2021-04-22 15:00:00,206.73,206.81,206.1,206.3,30069.0,173.3947,173.4618,172.8663,173.034,30069.0
2021-04-22 15:30:00,206.28,206.48,205.92,206.13,138419.0,173.0173,173.185,172.7153,172.8915,138419.0
2021-04-23 09:30:00,206.54,207.49,205.2,206.09,32578.0,173.2353,174.0322,172.1114,172.8579,32578.0
2021-04-23 10:00:00,206.34,206.34,205.74,206.19,41048.0,173.0676,173.0676,172.5643,172.9418,41048.0
2021-04-23 10:30:00,206.3,207.82,206.29,207.44,23067.0,173.034,174.3089,173.0257,173.9902,23067.0
2021-04-23 11:00:00,207.32,207.63,207.03,207.27,14152.0,173.8896,174.1496,173.6463,173.8476,14152.0
2021-04-23 11:30:00,207.28,207.72,207.26,207.71,11444.0,173.856,174.2251,173.8392,174.2167,11444.0
2021-04-23 12:00:00,207.71,208.25,207.71,207.97,15951.0,174.2167,174.6696,174.2167,174.4348,15951.0
2021-04-23 12:30:00,207.97,208.11,207.9,208.07,6350.0,174.4348,174.5522,174.376,174.5186,6350.0
2021-04-23 13:00:00,208.02,208.52,207.9,208.31,15929.0,174.4767,174.8961,174.376,174.7199,15929.0
2021-04-23 13:30:00,208.37,208.51,207.58,207.83,13870.0,174.7703,174.8877,174.1076,174.3173,13870.0
2021-04-23 14:00:00,207.7,208.02,207.62,207.71,12035.0,174.2083,174.4767,174.1412,174.2167,12035.0
2021-04-23 14:30:00,207.75,207.84,207.47,207.6,14723.0,174.2502,174.3257,174.0154,174.1244,14723.0
2021-04-23 15:00:00,207.69,208.1,207.58,207.82,24488.0,174.1999,174.5438,174.1076,174.3089,24488.0
2021-04-23 15:30:00,207.87,208.21,207.15,207.24,167253.0,174.3509,174.6361,173.747,173.8225,167253.0
2021-04-26 09:30:00,208.33,208.33,206.85,207.68,43521.0,174.7367,174.7367,173.4954,174.1915,43521.0
2021-04-26 10:00:00,207.68,207.75,206.76,206.79,27687.0,174.1915,174.2502,173.4199,173.445,27687.0
2021-04-26 10:30:00,206.83,206.83,206.25,206.51,25343.0,173.4786,173.4786,172.9921,173.2102,25343.0
2021-04-26 11:00:00,206.55,206.8,206.02,206.07,26090.0,173.2437,173.4534,172.7992,172.8411,26090.0
2021-04-26 11:30:00,206.04,206.11,205.48,205.64,20720.0,172.816,172.8747,172.3463,172.4805,20720.0
2021-04-26 12:00:00,205.59,205.73,205.06,205.15,25070.0,172.4385,172.556,171.994,172.0695,25070.0
2021-04-26 12:30:00,205.13,205.35,204.99,205.06,17580.0,172.0527,172.2372,171.9353,171.994,17580.0
2021-04-26 13:00:00,204.99,205.06,204.74,204.96,14120.0,171.9353,171.994,171.7256,171.9101,14120.0
2021-04-26 13:30:00,204.98,205.02,204.64,204.85,22231.0,171.9269,171.9604,171.6417,171.8179,22231.0
2021-04-26 14:00:00,204.9,204.98,204.67,204.89,21535.0,171.8598,171.9269,171.6669,171.8514,21535.0
2021-04-26 14:30:00,204.91,205.35,204.8,205.12,20192.0,171.8682,172.2372,171.7759,172.0443,20192.0
2021-04-26 15:00:00,205.07,205.2,204.64,204.7,24235.0,172.0024,172.1114,171.6417,171.692,24235.0
2021-04-26 15:30:00,204.7,205.19,204.21,204.6,102482.0,171.692,172.103,171.2811,171.6082,102482.0
2021-04-27 09:30:00,204.14,205.03,203.59,204.13,109016.0,171.2223,171.9688,170.761,171.214,109016.0
2021-04-27 10:00:00,204.09,204.61,203.72,203.99,46543.0,171.1804,171.6166,170.8701,171.0965,46543.0
2021-04-27 10:30:00,204.07,204.4,203.81,204.09,47739.0,171.1636,171.4404,170.9456,171.1804,47739.0
2021-04-27 11:00:00,204.03,204.26,203.84,203.96,55817.0,171.1301,171.323,170.9707,171.0714,55817.0
2021-04-27 11:30:00,204.01,204.38,203.92,204.24,39568.0,171.1133,171.4236,171.0378,171.3062,39568.0
2021-04-27 12:00:00,204.3,204.44,203.95,204.05,46101.0,171.3565,171.474,171.063,171.1469,46101.0
2021-04-27 12:30:00,204.07,204.23,203.94,204.12,59504.0,171.1636,171.2978,171.0546,171.2056,59504.0
2021-04-27 13:00:00,204.13,204.3,203.86,204.05,42331.0,171.214,171.3565,170.9875,171.1469,42331.0
2021-04-27 13:30:00,204.08,204.27,203.94,204.12,44099.0,171.172,171.3314,171.0546,171.2056,44099.0
2021-04-27 14:00:00,204.11,204.24,203.93,204.19,48999.0,171.1972,171.3062,171.0462,171.2643,48999.0
2021-04-27 14:30:00,204.25,204.97,204.13,204.77,66301.0,171.3146,171.9185,171.214,171.7508,66301.0
2021-04-27 15:00:00,204.75,204.83,204.41,204.63,104922.0,171.734,171.8011,171.4488,171.6333,104922.0
2021-04-27 15:30:00,204.65,205.16,204.5,204.5,161237.0,171.6501,172.0779,171.5243,171.5243,161237.0
2021-04-28 09:30:00,204.64,204.64,199.69,201.76,207297.0,171.6417,171.6417,167.4899,169.2261,207297.0
2021-04-28 10:00:00,201.87,201.94,200.8,201.22,91765.0,169.3184,169.3771,168.4209,168.7732,91765.0
2021-04-28 10:30:00,201.25,202.49,200.8,201.42,125338.0,168.7984,169.8384,168.4209,168.9409,125338.0
2021-04-28 11:00:00,201.67,202.6,200.8,200.9,52853.0,169.1506,169.9307,168.4209,168.5048,52853.0
2021-04-28 11:30:00,200.9,201.55,200.77,201.12,44715.0,168.5048,169.05,168.3958,168.6893,44715.0
2021-04-28 12:00:00,201.06,201.81,200.93,201.51,42292.0,168.639,169.2681,168.53,169.0164,42292.0
2021-04-28 12:30:00,201.57,202.03,201.33,201.99,30966.0,169.0668,169.4526,168.8655,169.419,30966.0
2021-04-28 13:00:00,202.03,202.2,201.25,201.53,38240.0,169.4526,169.5952,168.7984,169.0332,38240.0
2021-04-28 13:30:00,201.6,202.1,200.8,200.8,53789.0,169.0919,169.5113,168.4209,168.4209,53789.0
2021-04-28 14:00:00,200.88,201.69,200.75,201.06,49848.0,168.488,169.1674,168.379,168.639,49848.0
2021-04-28 14:30:00,201.03,201.53,200.8,200.91,70172.0,168.6138,169.0332,168.4209,168.5132,70172.0
2021-04-28 15:00:00,200.87,201.56,200.74,201.29,69909.0,168.4796,169.0584,168.3706,168.8319,69909.0
2021-04-28 15:30:00,201.25,201.41,200.76,201.1,182257.0,168.7984,168.9326,168.3874,168.6725,182257.0
2021-04-29 09:30:00,201.04,203.3,200.62,202.49,100996.0,168.6222,170.5178,168.2699,169.8384,100996.0
2021-04-29 10:00:00,202.4,202.4,200.67,201.13,42629.0,169.7629,169.7629,168.3119,168.6977,42629.0
2021-04-29 10:30:00,201.14,202.07,200.92,201.04,63413.0,168.7061,169.4861,168.5216,168.6222,63413.0
2021-04-29 11:00:00,201.0,202.85,201.0,202.48,64356.0,168.5887,170.1404,168.5887,169.83,64356.0
2021-04-29 11:30:00,202.47,203.23,202.35,203.13,28732.0,169.8216,170.4591,169.721,170.3752,28732.0
2021-04-29 12:00:00,202.99,203.4,202.75,203.13,36571.0,170.2578,170.6017,170.0565,170.3752,36571.0
2021-04-29 12:30:00,203.08,203.17,202.76,202.93,29427.0,170.3333,170.4088,170.0649,170.2075,29427.0
2021-04-29 13:00:00,203.02,203.38,202.79,203.16,35392.0,170.2829,170.5849,170.09,170.4004,35392.0
2021-04-29 13:30:00,203.25,203.65,202.73,202.73,48516.0,170.4759,170.8114,170.0397,170.0397,48516.0
2021-04-29 14:00:00,202.73,203.03,202.46,202.74,29816.0,170.0397,170.2913,169.8132,170.0481,29816.0
2021-04-29 14:30:00,202.8,203.93,202.71,203.68,33366.0,170.0984,171.0462,170.0229,170.8365,33366.0
2021-04-29 15:00:00,203.76,204.13,203.37,203.43,41104.0,170.9036,171.214,170.5765,170.6268,41104.0
2021-04-29 15:30:00,203.45,203.82,203.25,203.78,133903.0,170.6436,170.9539,170.4759,170.9204,133903.0
2021-04-30 09:30:00,203.23,204.69,201.15,201.2,54731.0,170.4591,171.6837,168.7145,168.7564,54731.0
2021-04-30 10:00:00,201.3,202.01,200.75,201.96,31053.0,168.8403,169.4358,168.379,169.3939,31053.0
2021-04-30 10:30:00,201.94,202.07,201.37,202.01,28366.0,169.3771,169.4861,168.899,169.4358,28366.0
2021-04-30 11:00:00,202.03,202.06,201.24,201.28,31050.0,169.4526,169.4777,168.79,168.8235,31050.0
2021-04-30 11:30:00,201.26,201.44,201.0,201.15,35434.0,168.8067,168.9577,168.5887,168.7145,35434.0
2021-04-30 12:00:00,201.15,201.52,201.06,201.43,64107.0,168.7145,169.0248,168.639,168.9493,64107.0
2021-04-30 12:30:00,201.45,201.91,201.4,201.59,24542.0,168.9661,169.3519,168.9242,169.0835,24542.0
2021-04-30 13:00:00,201.56,202.16,201.48,202.07,14182.0,169.0584,169.5616,168.9913,169.4861,14182.0
2021-04-30 13:30:00,202.05,202.22,201.86,202.1,16403.0,169.4694,169.6119,169.31,169.5113,16403.0
2021-04-30 14:00:00,202.06,202.76,201.98,202.65,27221.0,169.4777,170.0649,169.4106,169.9726,27221.0
2021-04-30 14:30:00,202.63,202.63,202.23,202.29,20923.0,169.9558,169.9558,169.6203,169.6707,20923.0
2021-04-30 15:00:00,202.3,202.51,202.0,202.17,55025.0,169.679,169.8552,169.4274,169.57,55025.0
2021-04-30 15:30:00,202.22,202.25,201.55,202.0,180228.0,169.6119,169.6371,169.05,169.4274,180228.0
2021-05-03 09:30:00,202.57,202.63,201.41,202.54,32716.0,169.9055,169.9558,168.9326,169.8803,32716.0
2021-05-03 10:00:00,202.41,203.9,202.19,203.83,53549.0,169.7713,171.021,169.5868,170.9623,53549.0
2021-05-03 10:30:00,203.81,204.52,203.81,204.4,42121.0,170.9456,171.5411,170.9456,171.4404,42121.0
2021-05-03 11:00:00,204.36,204.63,203.69,204.6,36770.0,171.4069,171.6333,170.8449,171.6082,36770.0
2021-05-03 11:30:00,204.61,205.16,204.55,205.16,37285.0,171.6166,172.0779,171.5662,172.0779,37285.0
2021-05-03 12:00:00,205.16,205.28,204.48,204.62,21288.0,172.0779,172.1785,171.5075,171.6249,21288.0
2021-05-03 12:30:00,204.62,204.8,204.07,204.69,16367.0,171.6249,171.7759,171.1636,171.6837,16367.0
2021-05-03 13:00:00,204.76,204.89,204.38,204.83,18870.0,171.7424,171.8514,171.4236,171.8011,18870.0
2021-05-03 13:30:00,204.91,205.02,204.38,204.49,31360.0,171.8682,171.9604,171.4236,171.5159,31360.0
2021-05-03 14:00:00,204.49,204.59,204.09,204.18,21286.0,171.5159,171.5998,171.1804,171.2559,21286.0
2021-05-03 14:30:00,204.14,204.73,204.14,204.48,31247.0,171.2223,171.7172,171.2223,171.5075,31247.0
2021-05-03 15:00:00,204.48,204.5,203.84,203.87,25779.0,171.5075,171.5243,170.9707,170.9959,25779.0
2021-05-03 15:30:00,203.93,204.15,203.27,203.74,99768.0,171.0462,171.2307,170.4926,170.8868,99768.0
2021-05-04 09:30:00,204.14,204.14,202.02,202.96,40079.0,171.2223,171.2223,169.4442,170.2326,40079.0
2021-05-04 10:00:00,202.9,203.4,202.22,202.86,44478.0,170.1823,170.6017,169.6119,170.1487,44478.0
2021-05-04 10:30:00,202.95,202.96,201.52,201.87,45852.0,170.2242,170.2326,169.0248,169.3184,45852.0
2021-05-04 11:00:00,201.81,202.45,201.38,202.45,30610.0,169.2681,169.8049,168.9074,169.8049,30610.0
2021-05-04 11:30:00,202.45,203.5,202.43,202.76,52468.0,169.8049,170.6855,169.7881,170.0649,52468.0
2021-05-04 12:00:00,202.87,203.22,202.42,202.51,26495.0,170.1571,170.4507,169.7797,169.8552,26495.0
2021-05-04 12:30:00,202.44,203.43,202.44,203.43,22862.0,169.7965,170.6268,169.7965,170.6268,22862.0
2021-05-04 13:00:00,203.38,203.97,203.34,203.8,54873.0,170.5849,171.0798,170.5513,170.9372,54873.0
2021-05-04 13:30:00,203.76,203.8,202.99,203.05,19858.0,170.9036,170.9372,170.2578,170.3081,19858.0
2021-05-04 14:00:00,202.98,203.71,202.89,203.59,32295.0,170.2494,170.8617,170.1739,170.761,32295.0
2021-05-04 14:30:00,203.61,203.76,202.82,203.05,26849.0,170.7778,170.9036,170.1152,170.3081,26849.0
2021-05-04 15:00:00,203.11,203.76,202.91,203.76,67879.0,170.3584,170.9036,170.1907,170.9036,67879.0
2021-05-04 15:30:00,203.61,204.45,203.57,204.37,164619.0,170.7778,171.4824,170.7443,171.4153,164619.0
2021-05-05 09:30:00,204.54,204.9,203.7,204.01,60860.0,171.5578,171.8598,170.8533,171.1133,60860.0
2021-05-05 10:00:00,203.96,204.16,203.15,203.83,42022.0,171.0714,171.2391,170.392,170.9623,42022.0
2021-05-05 10:30:00,203.77,203.84,203.42,203.49,26563.0,170.912,170.9707,170.6184,170.6772,26563.0
2021-05-05 11:00:00,203.52,204.13,203.51,203.81,29084.0,170.7023,171.214,170.6939,170.9456,29084.0
2021-05-05 11:30:00,203.77,204.18,203.71,203.91,26118.0,170.912,171.2559,170.8617,171.0294,26118.0
2021-05-05 12:00:00,203.88,204.44,203.83,204.25,22285.0,171.0043,171.474,170.9623,171.3146,22285.0
2021-05-05 12:30:00,204.22,204.42,203.85,203.9,18650.0,171.2894,171.4572,170.9791,171.021,18650.0
2021-05-05 13:00:00,203.94,204.16,203.81,203.88,14190.0,171.0546,171.2391,170.9456,171.0043,14190.0
2021-05-05 13:30:00,203.94,204.18,203.65,203.91,38517.0,171.0546,171.2559,170.8114,171.0294,38517.0
2021-05-05 14:00:00,203.98,204.12,203.38,203.63,24465.0,171.0881,171.2056,170.5849,170.7946,24465.0
2021-05-05 14:30:00,203.6,204.0,203.38,203.94,31156.0,170.7694,171.1049,170.5849,171.0546,31156.0
2021-05-05 15:00:00,203.9,203.96,203.23,203.56,44133.0,171.021,171.0714,170.4591,170.7359,44133.0
2021-05-05 15:30:00,203.53,203.53,202.74,203.1,130529.0,170.7107,170.7107,170.0481,170.35,130529.0
2021-05-06 09:30:00,204.03,204.85,203.2,204.73,39082.0,171.1301,171.8179,170.4339,171.7172,39082.0
2021-05-06 10:00:00,204.57,205.24,203.78,203.97,57687.0,171.583,172.145,170.9204,171.0798,57687.0
2021-05-06 10:30:00,203.86,203.9,203.08,203.23,24093.0,170.9875,171.021,170.3333,170.4591,24093.0
2021-05-06 11:00:00,203.37,203.56,202.54,203.23,26860.0,170.5765,170.7359,169.8803,170.4591,26860.0
2021-05-06 11:30:00,203.19,204.08,203.11,203.46,24699.0,170.4255,171.172,170.3584,170.652,24699.0
2021-05-06 12:00:00,203.5,203.97,203.45,203.72,25676.0,170.6855,171.0798,170.6436,170.8701,25676.0
2021-05-06 12:30:00,203.75,203.79,203.28,203.37,18730.0,170.8952,170.9288,170.501,170.5765,18730.0
2021-05-06 13:00:00,203.34,203.57,203.08,203.1,17352.0,170.5513,170.7443,170.3333,170.35,17352.0
2021-05-06 13:30:00,203.13,203.13,202.58,202.78,23524.0,170.3752,170.3752,169.9139,170.0816,23524.0
2021-05-06 14:00:00,202.81,203.2,202.65,203.0,14524.0,170.1068,170.4339,169.9726,170.2662,14524.0
2021-05-06 14:30:00,202.97,203.37,202.79,203.24,13932.0,170.241,170.5765,170.09,170.4675,13932.0
2021-05-06 15:00:00,203.38,203.72,203.13,203.6,26291.0,170.5849,170.8701,170.3752,170.7694,26291.0
2021-05-06 15:30:00,203.67,204.52,203.6,204.35,133455.0,170.8281,171.5411,170.7694,171.3985,133455.0
2021-05-07 09:30:00,203.6,204.38,202.56,203.3,50012.0,170.7694,171.4236,169.8971,170.5178,50012.0
2021-05-07 10:00:00,203.21,203.74,203.04,203.24,42726.0,170.4423,170.8868,170.2997,170.4675,42726.0
2021-05-07 10:30:00,203.35,203.72,202.97,203.07,153194.0,170.5597,170.8701,170.241,170.3249,153194.0
2021-05-07 11:00:00,203.04,203.29,202.36,202.46,64691.0,170.2997,170.5094,169.7294,169.8132,64691.0
2021-05-07 11:30:00,202.55,203.17,202.54,202.93,73020.0,169.8887,170.4088,169.8803,170.2075,73020.0
2021-05-07 12:00:00,202.93,202.98,201.94,202.02,47084.0,170.2075,170.2494,169.3771,169.4442,47084.0
2021-05-07 12:30:00,202.0,202.0,200.1,200.61,132123.0,169.4274,169.4274,167.8338,168.2616,132123.0
2021-05-07 13:00:00,200.5,201.69,200.19,201.68,87377.0,168.1693,169.1674,167.9093,169.159,87377.0
2021-05-07 13:30:00,201.69,201.85,200.57,201.85,67705.0,169.1674,169.3016,168.228,169.3016,67705.0
2021-05-07 14:00:00,201.88,202.53,201.48,202.33,38894.0,169.3268,169.872,168.9913,169.7042,38894.0
2021-05-07 14:30:00,202.39,202.48,202.16,202.35,40391.0,169.7545,169.83,169.5616,169.721,40391.0
2021-05-07 15:00:00,202.35,202.84,202.09,202.47,51160.0,169.721,170.132,169.5029,169.8216,51160.0
2021-05-07 15:30:00,202.54,203.14,202.51,202.92,301570.0,169.8803,170.3836,169.8552,170.1991,301570.0
2021-05-10 09:30:00,204.27,206.87,203.44,205.98,83777.0,171.3314,173.5121,170.6352,172.7656,83777.0
2021-05-10 10:00:00,206.02,207.5,205.76,207.0,126548.0,172.7992,174.0405,172.5811,173.6212,126548.0
2021-05-10 10:30:00,206.92,209.4,206.92,208.66,126696.0,173.5541,175.6342,173.5541,175.0135,126696.0
2021-05-10 11:00:00,208.64,209.09,208.43,208.66,42739.0,174.9967,175.3742,174.8206,175.0135,42739.0
2021-05-10 11:30:00,208.48,209.28,208.39,208.82,61969.0,174.8625,175.5335,174.787,175.1477,61969.0
2021-05-10 12:00:00,208.83,209.03,208.53,208.54,37315.0,175.1561,175.3238,174.9045,174.9128,37315.0
2021-05-10 12:30:00,208.59,208.98,208.41,208.65,42090.0,174.9548,175.2819,174.8038,175.0051,42090.0
2021-05-10 13:00:00,208.62,209.21,208.34,208.95,67505.0,174.9799,175.4748,174.7451,175.2567,67505.0
2021-05-10 13:30:00,208.88,209.78,208.84,209.57,43745.0,175.198,175.9529,175.1645,175.7768,43745.0
2021-05-10 14:00:00,209.58,209.81,208.79,209.08,34403.0,175.7851,175.9781,175.1225,175.3658,34403.0
2021-05-10 14:30:00,209.03,209.23,208.8,209.05,31979.0,175.3238,175.4916,175.1309,175.3406,31979.0
2021-05-10 15:00:00,209.09,209.31,208.47,208.72,42942.0,175.3742,175.5587,174.8541,175.0638,42942.0
2021-05-10 15:30:00,208.78,208.79,208.03,208.03,162472.0,175.1141,175.1225,174.4851,174.4851,162472.0
2021-05-11 09:30:00,207.45,208.72,206.29,207.77,151695.0,173.9986,175.0638,173.0257,174.267,151695.0
2021-05-11 10:00:00,207.87,209.7,207.87,208.76,103207.0,174.3509,175.8858,174.3509,175.0974,103207.0
2021-05-11 10:30:00,208.76,209.34,208.44,208.81,89522.0,175.0974,175.5838,174.829,175.1393,89522.0
2021-05-11 11:00:00,208.75,210.62,208.55,210.48,107338.0,175.089,176.6574,174.9212,176.54,107338.0
2021-05-11 11:30:00,210.47,211.75,210.28,211.7,85077.0,176.5316,177.6052,176.3723,177.5633,85077.0
2021-05-11 12:00:00,211.71,212.11,211.23,211.97,63519.0,177.5717,177.9072,177.1691,177.7898,63519.0
2021-05-11 12:30:00,211.93,211.93,210.93,211.25,50997.0,177.7562,177.7562,176.9175,177.1859,50997.0
2021-05-11 13:00:00,211.24,211.77,211.09,211.51,56178.0,177.1775,177.622,177.0517,177.4039,56178.0
2021-05-11 13:30:00,211.49,212.31,211.47,212.19,48204.0,177.3872,178.0749,177.3704,177.9743,48204.0
2021-05-11 14:00:00,212.3,212.44,211.68,212.44,80434.0,178.0665,178.184,177.5465,178.184,80434.0
2021-05-11 14:30:00,212.42,213.02,211.8,212.96,112746.0,178.1672,178.6704,177.6472,178.6201,112746.0
2021-05-11 15:00:00,212.96,213.81,212.55,212.55,122216.0,178.6201,179.3331,178.2762,178.2762,122216.0
2021-05-11 15:30:00,212.5,212.8,211.51,212.08,339186.0,178.2343,178.4859,177.4039,177.882,339186.0
2021-05-12 09:30:00,212.15,215.05,211.24,214.92,315082.0,177.9407,180.3731,177.1775,180.2641,315082.0
2021-05-12 10:00:00,214.91,217.08,213.76,215.69,250761.0,180.2557,182.0758,179.2911,180.9099,250761.0
2021-05-12 10:30:00,215.61,215.66,212.25,212.59,157571.0,180.8428,180.8847,178.0246,178.3098,157571.0
2021-05-12 11:00:00,212.67,214.05,212.35,214.02,91072.0,178.3769,179.5344,178.1085,179.5092,91072.0
2021-05-12 11:30:00,213.97,215.0,213.5,213.67,107103.0,179.4673,180.3312,179.073,179.2156,107103.0
2021-05-12 12:00:00,213.72,215.97,213.71,215.8,114243.0,179.2576,181.1447,179.2492,181.0022,114243.0
2021-05-12 12:30:00,215.75,215.83,214.0,214.31,90628.0,180.9602,181.0273,179.4924,179.7524,90628.0
2021-05-12 13:00:00,214.31,214.66,214.21,214.25,67520.0,179.7524,180.046,179.6686,179.7021,67520.0
2021-05-12 13:30:00,214.25,214.63,213.77,214.53,58692.0,179.7021,180.0208,179.2995,179.937,58692.0
2021-05-12 14:00:00,214.49,214.99,214.49,214.75,57968.0,179.9034,180.3228,179.9034,180.1215,57968.0
2021-05-12 14:30:00,214.75,215.53,214.56,215.44,66244.0,180.1215,180.7757,179.9621,180.7002,66244.0
2021-05-12 15:00:00,215.49,215.49,213.27,213.3,83624.0,180.7421,180.7421,178.8801,178.9053,83624.0
2021-05-12 15:30:00,213.26,214.5,212.56,214.07,455330.0,178.8717,179.9118,178.2846,179.5511,455330.0
2021-05-13 09:30:00,214.01,215.73,212.72,215.6,118484.0,179.5008,180.9434,178.4188,180.8344,118484.0
2021-05-13 10:00:00,215.43,217.75,214.91,217.11,97567.0,180.6918,182.6377,180.2557,182.1009,97567.0
2021-05-13 10:30:00,217.08,218.59,216.67,218.54,131330.0,182.0758,183.3423,181.7319,183.3003,131330.0
2021-05-13 11:00:00,218.56,218.8,217.11,217.37,77653.0,183.3171,183.5184,182.1009,182.319,77653.0
2021-05-13 11:30:00,217.37,218.21,217.34,217.77,52838.0,182.319,183.0235,182.2938,182.6545,52838.0
2021-05-13 12:00:00,217.77,218.18,217.61,218.04,30587.0,182.6545,182.9984,182.5203,182.881,30587.0
2021-05-13 12:30:00,218.01,218.56,217.95,218.15,39258.0,182.8558,183.3171,182.8055,182.9732,39258.0
2021-05-13 13:00:00,218.05,218.37,217.58,217.72,66064.0,182.8893,183.1577,182.4951,182.6126,66064.0
2021-05-13 13:30:00,217.75,217.83,216.09,216.16,79057.0,182.6377,182.7048,181.2454,181.3041,79057.0
2021-05-13 14:00:00,216.15,217.21,216.15,216.91,69129.0,181.2957,182.1848,181.2957,181.9332,69129.0
2021-05-13 14:30:00,216.96,216.96,215.86,216.1,66986.0,181.9751,181.9751,181.0525,181.2538,66986.0
2021-05-13 15:00:00,216.12,216.62,216.09,216.34,52702.0,181.2706,181.6899,181.2454,181.4551,52702.0
2021-05-13 15:30:00,216.38,216.57,215.09,215.14,254433.0,181.4886,181.648,180.4067,180.4486,254433.0
2021-05-14 09:30:00,216.13,218.0,215.55,217.48,70152.0,181.2789,182.8474,180.7925,182.4113,70152.0
2021-05-14 10:00:00,217.62,218.6,217.28,217.62,56408.0,182.5287,183.3507,182.2435,182.5287,56408.0
2021-05-14 10:30:00,217.71,218.0,216.96,217.96,67914.0,182.6042,182.8474,181.9751,182.8139,67914.0
2021-05-14 11:00:00,217.8,217.94,217.08,217.17,44967.0,182.6797,182.7971,182.0758,182.1512,44967.0
2021-05-14 11:30:00,217.24,217.5,216.91,216.97,32311.0,182.21,182.428,181.9332,181.9835,32311.0
2021-05-14 12:00:00,216.97,217.57,216.9,217.57,36396.0,181.9835,182.4867,181.9248,182.4867,36396.0
2021-05-14 12:30:00,217.59,218.21,217.51,218.06,22585.0,182.5035,183.0235,182.4364,182.8977,22585.0
2021-05-14 13:00:00,218.07,218.32,217.69,217.89,24384.0,182.9061,183.1158,182.5874,182.7551,24384.0
2021-05-14 13:30:00,217.91,218.07,217.15,217.23,34805.0,182.7719,182.9061,182.1345,182.2016,34805.0
2021-05-14 14:00:00,217.25,217.93,217.19,217.75,26956.0,182.2183,182.7887,182.168,182.6377,26956.0
2021-05-14 14:30:00,217.82,218.14,217.76,217.95,30623.0,182.6964,182.9648,182.6461,182.8055,30623.0
2021-05-14 15:00:00,218.0,218.59,217.86,218.01,36999.0,182.8474,183.3423,182.73,182.8558,36999.0
2021-05-14 15:30:00,217.96,217.99,216.93,216.93,154855.0,182.8139,182.839,181.9499,181.9499,154855.0
2021-05-17 09:30:00,217.73,217.99,216.78,216.92,43939.0,182.6209,182.839,181.8241,181.9416,43939.0
2021-05-17 10:00:00,216.91,216.95,213.05,213.39,89483.0,181.9332,181.9667,178.6956,178.9808,89483.0
2021-05-17 10:30:00,213.63,215.19,213.63,214.51,35459.0,179.1821,180.4905,179.1821,179.9202,35459.0
2021-05-17 11:00:00,214.38,214.65,213.98,214.3,21023.0,179.8111,180.0376,179.4756,179.744,21023.0
2021-05-17 11:30:00,214.27,215.54,214.16,215.53,24488.0,179.7189,180.7841,179.6266,180.7757,24488.0
2021-05-17 12:00:00,215.49,215.92,215.24,215.89,14900.0,180.7421,181.1028,180.5325,181.0776,14900.0
2021-05-17 12:30:00,215.88,216.51,215.82,216.19,16167.0,181.0693,181.5977,181.0189,181.3293,16167.0
2021-05-17 13:00:00,216.23,216.38,215.56,215.84,10636.0,181.3628,181.4886,180.8009,181.0357,10636.0
2021-05-17 13:30:00,215.9,216.32,215.68,216.25,16657.0,181.086,181.4383,180.9015,181.3796,16657.0
2021-05-17 14:00:00,216.31,216.42,216.0,216.13,15584.0,181.4299,181.5222,181.1699,181.2789,15584.0
2021-05-17 14:30:00,216.13,216.5,215.94,216.41,22834.0,181.2789,181.5893,181.1196,181.5138,22834.0
2021-05-17 15:00:00,216.41,216.76,216.32,216.5,15381.0,181.5138,181.8074,181.4383,181.5893,15381.0
2021-05-17 15:30:00,216.6,216.89,216.23,216.43,62638.0,181.6732,181.9164,181.3628,181.5306,62638.0
2021-05-18 09:30:00,216.15,216.77,215.17,215.59,35202.0,181.2957,181.8157,180.4738,180.826,35202.0
2021-05-18 10:00:00,215.54,216.38,215.19,215.99,21114.0,180.7841,181.4886,180.4905,181.1615,21114.0
2021-05-18 10:30:00,216.07,216.17,215.54,215.9,22700.0,181.2286,181.3125,180.7841,181.086,22700.0
2021-05-18 11:00:00,215.9,216.22,215.57,215.95,21405.0,181.086,181.3544,180.8092,181.128,21405.0
2021-05-18 11:30:00,215.87,215.91,215.33,215.33,16377.0,181.0609,181.0944,180.608,180.608,16377.0
2021-05-18 12:00:00,215.38,215.57,215.03,215.52,9346.0,180.6499,180.8092,180.3563,180.7673,9346.0
2021-05-18 12:30:00,215.59,215.9,215.54,215.61,14653.0,180.826,181.086,180.7841,180.8428,14653.0
2021-05-18 13:00:00,215.54,215.54,214.96,215.13,11845.0,180.7841,180.7841,180.2976,180.4402,11845.0
2021-05-18 13:30:00,215.08,215.62,214.96,215.43,16853.0,180.3983,180.8512,180.2976,180.6918,16853.0
2021-05-18 14:00:00,215.42,215.66,215.24,215.43,17705.0,180.6834,180.8847,180.5325,180.6918,17705.0
2021-05-18 14:30:00,215.43,215.84,215.21,215.75,30180.0,180.6918,181.0357,180.5073,180.9602,30180.0
2021-05-18 15:00:00,215.73,215.74,214.98,215.37,32542.0,180.9434,180.9518,180.3144,180.6415,32542.0
2021-05-18 15:30:00,215.32,215.35,214.0,214.07,193826.0,180.5996,180.6247,179.4924,179.5511,193826.0
2021-05-19 09:30:00,211.22,212.33,210.36,211.17,68114.0,177.1607,178.0917,176.4394,177.1188,68114.0
2021-05-19 10:00:00,211.0,211.89,210.01,211.81,82396.0,176.9762,177.7227,176.1458,177.6556,82396.0
2021-05-19 10:30:00,211.9,212.46,210.98,212.01,30156.0,177.731,178.2007,176.9594,177.8233,30156.0
2021-05-19 11:00:00,212.1,213.18,211.93,212.24,46973.0,177.8988,178.8046,177.7562,178.0162,46973.0
2021-05-19 11:30:00,212.24,212.24,211.3,211.46,38690.0,178.0162,178.0162,177.2278,177.362,38690.0
2021-05-19 12:00:00,211.43,211.7,210.92,210.98,45121.0,177.3368,177.5633,176.9091,176.9594,45121.0
2021-05-19 12:30:00,210.99,211.42,210.84,211.02,55183.0,176.9678,177.3284,176.842,176.9929,55183.0
2021-05-19 13:00:00,211.02,211.3,210.41,210.56,69531.0,176.9929,177.2278,176.4813,176.6071,69531.0
2021-05-19 13:30:00,210.64,210.65,209.56,209.58,34032.0,176.6742,176.6826,175.7684,175.7851,34032.0
2021-05-19 14:00:00,209.52,210.65,208.85,210.65,54204.0,175.7348,176.6826,175.1729,176.6826,54204.0
2021-05-19 14:30:00,210.6,211.11,210.22,210.8,74298.0,176.6407,177.0684,176.3219,176.8084,74298.0
2021-05-19 15:00:00,210.75,211.44,210.57,211.04,88798.0,176.7665,177.3452,176.6155,177.0097,88798.0
2021-05-19 15:30:00,211.04,211.98,210.63,211.86,137640.0,177.0097,177.7981,176.6658,177.6975,137640.0
2021-05-20 09:30:00,211.37,214.53,210.84,214.41,58053.0,177.2865,179.937,176.842,179.8363,58053.0
2021-05-20 10:00:00,214.38,215.15,214.27,214.75,112474.0,179.8111,180.457,179.7189,180.1215,112474.0
2021-05-20 10:30:00,214.8,215.26,214.51,214.93,28424.0,180.1634,180.5492,179.9202,180.2725,28424.0
2021-05-20 11:00:00,214.95,216.1,214.65,215.97,44615.0,180.2892,181.2538,180.0376,181.1447,44615.0
2021-05-20 11:30:00,215.95,216.24,215.58,215.83,15815.0,181.128,181.3712,180.8176,181.0273,15815.0
2021-05-20 12:00:00,215.87,216.04,215.41,215.68,36908.0,181.0609,181.2035,180.675,180.9015,36908.0
2021-05-20 12:30:00,215.69,216.14,215.29,215.94,27121.0,180.9099,181.2873,180.5744,181.1196,27121.0
2021-05-20 13:00:00,215.87,216.58,215.84,216.5,35725.0,181.0609,181.6564,181.0357,181.5893,35725.0
2021-05-20 13:30:00,216.41,216.67,215.81,216.19,22130.0,181.5138,181.7319,181.0105,181.3293,22130.0
2021-05-20 14:00:00,216.26,216.72,216.26,216.45,19867.0,181.388,181.7738,181.388,181.5473,19867.0
2021-05-20 14:30:00,216.55,216.86,216.15,216.26,18549.0,181.6312,181.8912,181.2957,181.388,18549.0
2021-05-20 15:00:00,216.17,217.15,215.66,217.12,46370.0,181.3125,182.1345,180.8847,182.1093,46370.0
2021-05-20 15:30:00,217.09,217.14,215.54,216.08,136260.0,182.0841,182.1261,180.7841,181.237,136260.0
2021-05-21 09:30:00,215.02,217.85,214.92,217.34,88848.0,180.3479,182.7216,180.2641,182.2938,88848.0
2021-05-21 10:00:00,217.18,217.64,216.8,217.34,34545.0,182.1596,182.5455,181.8409,182.2938,34545.0
2021-05-21 10:30:00,217.33,217.91,217.23,217.54,24549.0,182.2854,182.7719,182.2016,182.4616,24549.0
2021-05-21 11:00:00,217.47,217.96,217.39,217.56,20897.0,182.4029,182.8139,182.3358,182.4784,20897.0
2021-05-21 11:30:00,217.44,217.95,217.2,217.37,19186.0,182.3777,182.8055,182.1764,182.319,19186.0
2021-05-21 12:00:00,217.33,217.56,217.01,217.25,23614.0,182.2854,182.4784,182.017,182.2183,23614.0
2021-05-21 12:30:00,217.22,217.4,216.95,217.03,16080.0,182.1932,182.3442,181.9667,182.0338,16080.0
2021-05-21 13:00:00,217.01,217.45,216.96,217.4,12362.0,182.017,182.3861,181.9751,182.3442,12362.0
2021-05-21 13:30:00,217.44,217.63,217.28,217.57,19416.0,182.3777,182.5371,182.2435,182.4867,19416.0
2021-05-21 14:00:00,217.58,217.91,217.37,217.37,19781.0,182.4951,182.7719,182.319,182.319,19781.0
2021-05-21 14:30:00,217.35,217.62,217.23,217.41,33649.0,182.3022,182.5287,182.2016,182.3525,33649.0
2021-05-21 15:00:00,217.39,217.94,217.29,217.7,25756.0,182.3358,182.7971,182.2519,182.5958,25756.0
2021-05-21 15:30:00,217.61,218.05,217.42,217.78,205342.0,182.5203,182.8893,182.3609,182.6629,205342.0
2021-05-24 09:30:00,218.02,219.72,217.41,217.57,71442.0,182.8642,184.2901,182.3525,182.4867,71442.0
2021-05-24 10:00:00,217.62,218.05,217.06,218.05,40835.0,182.5287,182.8893,182.059,182.8893,40835.0
2021-05-24 10:30:00,218.01,218.09,217.71,217.77,35151.0,182.8558,182.9229,182.6042,182.6545,35151.0
2021-05-24 11:00:00,217.78,218.03,217.35,218.02,31105.0,182.6629,182.8726,182.3022,182.8642,31105.0
2021-05-24 11:30:00,218.0,218.13,217.5,217.69,15962.0,182.8474,182.9564,182.428,182.5874,15962.0
2021-05-24 12:00:00,217.67,217.91,217.63,217.77,17232.0,182.5706,182.7719,182.5371,182.6545,17232.0
2021-05-24 12:30:00,217.83,218.01,217.66,217.95,10190.0,182.7048,182.8558,182.5622,182.8055,10190.0
2021-05-24 13:00:00,217.89,218.14,217.76,218.13,14289.0,182.7551,182.9648,182.6461,182.9564,14289.0
2021-05-24 13:30:00,218.06,218.2,217.56,217.66,11705.0,182.8977,183.0152,182.4784,182.5622,11705.0
2021-05-24 14:00:00,217.7,217.78,217.42,217.42,13442.0,182.5958,182.6629,182.3609,182.3609,13442.0
2021-05-24 14:30:00,217.48,217.66,217.03,217.03,12696.0,182.4113,182.5622,182.0338,182.0338,12696.0
2021-05-24 15:00:00,217.02,217.16,216.94,217.08,16127.0,182.0254,182.1429,181.9583,182.0758,16127.0
2021-05-24 15:30:00,217.01,217.39,216.94,217.32,95472.0,182.017,182.3358,181.9583,182.2771,95472.0
2021-05-25 09:30:00,217.42,217.71,215.35,215.56,55239.0,182.3609,182.6042,180.6247,180.8009,55239.0
2021-05-25 10:00:00,215.58,216.08,215.34,215.73,39266.0,180.8176,181.237,180.6163,180.9434,39266.0
2021-05-25 10:30:00,215.72,216.09,215.36,215.72,19934.0,180.9351,181.2454,180.6331,180.9351,19934.0
2021-05-25 11:00:00,215.74,216.52,215.4,215.77,21441.0,180.9518,181.6061,180.6667,180.977,21441.0
2021-05-25 11:30:00,215.76,215.77,214.7,215.37,89156.0,180.9686,180.977,180.0795,180.6415,89156.0
2021-05-25 12:00:00,215.47,215.89,215.21,215.83,20883.0,180.7254,181.0776,180.5073,181.0273,20883.0
2021-05-25 12:30:00,215.78,216.15,215.44,216.11,33826.0,180.9854,181.2957,180.7002,181.2622,33826.0
2021-05-25 13:00:00,216.04,216.08,215.45,215.76,14879.0,181.2035,181.237,180.7086,180.9686,14879.0
2021-05-25 13:30:00,215.79,215.81,215.51,215.64,16499.0,180.9938,181.0105,180.7589,180.868,16499.0
2021-05-25 14:00:00,215.64,216.0,215.48,215.49,13398.0,180.868,181.1699,180.7338,180.7421,13398.0
2021-05-25 14:30:00,215.51,215.81,215.35,215.47,19705.0,180.7589,181.0105,180.6247,180.7254,19705.0
2021-05-25 15:00:00,215.47,215.47,215.15,215.34,16255.0,180.7254,180.7254,180.457,180.6163,16255.0
2021-05-25 15:30:00,215.3,215.42,214.41,214.97,100794.0,180.5828,180.6834,179.8363,180.306,100794.0
2021-05-26 09:30:00,216.44,216.44,214.02,214.85,55822.0,181.539,181.539,179.5092,180.2054,55822.0
2021-05-26 10:00:00,214.94,216.74,214.85,216.58,29247.0,180.2808,181.7906,180.2054,181.6564,29247.0
2021-05-26 10:30:00,216.58,216.77,215.76,216.29,25572.0,181.6564,181.8157,180.9686,181.4131,25572.0
2021-05-26 11:00:00,216.31,216.77,216.26,216.77,22060.0,181.4299,181.8157,181.388,181.8157,22060.0
2021-05-26 11:30:00,216.75,217.1,216.63,217.07,20733.0,181.799,182.0925,181.6983,182.0674,20733.0
2021-05-26 12:00:00,217.08,217.27,216.8,217.05,25206.0,182.0758,182.2351,181.8409,182.0506,25206.0
2021-05-26 12:30:00,217.08,217.2,216.8,216.91,7827.0,182.0758,182.1764,181.8409,181.9332,7827.0
2021-05-26 13:00:00,216.94,217.15,216.76,216.97,8210.0,181.9583,182.1345,181.8074,181.9835,8210.0
2021-05-26 13:30:00,216.99,217.03,216.59,216.63,14895.0,182.0003,182.0338,181.6648,181.6983,14895.0
2021-05-26 14:00:00,216.66,216.69,216.3,216.55,17565.0,181.7235,181.7486,181.4215,181.6312,17565.0
2021-05-26 14:30:00,216.51,216.51,215.79,215.85,18746.0,181.5977,181.5977,180.9938,181.0441,18746.0
2021-05-26 15:00:00,215.81,215.9,215.42,215.63,17052.0,181.0105,181.086,180.6834,180.8596,17052.0
2021-05-26 15:30:00,215.56,216.21,215.43,216.13,104597.0,180.8009,181.346,180.6918,181.2789,104597.0
2021-05-27 09:30:00,216.71,217.8,215.83,217.55,48339.0,181.7654,182.6797,181.0273,182.47,48339.0
2021-05-27 10:00:00,217.56,217.56,215.93,216.12,16614.0,182.4784,182.4784,181.1112,181.2706,16614.0
2021-05-27 10:30:00,216.05,216.29,215.82,216.04,25068.0,181.2118,181.4131,181.0189,181.2035,25068.0
2021-05-27 11:00:00,215.97,216.6,215.94,216.25,32565.0,181.1447,181.6732,181.1196,181.3796,32565.0
2021-05-27 11:30:00,216.21,217.1,216.21,217.03,15723.0,181.346,182.0925,181.346,182.0338,15723.0
2021-05-27 12:00:00,217.0,217.07,216.67,216.85,13687.0,182.0087,182.0674,181.7319,181.8828,13687.0
2021-05-27 12:30:00,216.9,217.2,216.81,216.82,10116.0,181.9248,182.1764,181.8493,181.8577,10116.0
2021-05-27 13:00:00,216.93,217.1,216.83,216.94,18426.0,181.9499,182.0925,181.8661,181.9583,18426.0
2021-05-27 13:30:00,216.92,217.43,216.82,217.38,14118.0,181.9416,182.3693,181.8577,182.3274,14118.0
2021-05-27 14:00:00,217.44,217.53,217.16,217.29,16987.0,182.3777,182.4532,182.1429,182.2519,16987.0
2021-05-27 14:30:00,217.3,217.53,217.0,217.2,15631.0,182.2603,182.4532,182.0087,182.1764,15631.0
2021-05-27 15:00:00,217.14,217.18,216.77,217.05,25815.0,182.1261,182.1596,181.8157,182.0506,25815.0
2021-05-27 15:30:00,217.1,218.29,217.02,218.14,145454.0,182.0925,183.0906,182.0254,182.9648,145454.0
2021-05-28 09:30:00,218.75,219.0,217.94,218.62,72150.0,183.4765,183.6862,182.7971,183.3674,72150.0
2021-05-28 10:00:00,218.62,218.71,217.64,217.72,26431.0,183.3674,183.4429,182.5455,182.6126,26431.0
2021-05-28 10:30:00,217.74,218.03,217.38,217.8,34062.0,182.6293,182.8726,182.3274,182.6797,34062.0
2021-05-28 11:00:00,217.8,218.06,217.61,217.98,30498.0,182.6797,182.8977,182.5203,182.8306,30498.0
2021-05-28 11:30:00,217.98,218.09,217.7,217.84,15273.0,182.8306,182.9229,182.5958,182.7132,15273.0
2021-05-28 12:00:00,217.78,218.14,217.73,218.07,15242.0,182.6629,182.9648,182.6209,182.9061,15242.0
2021-05-28 12:30:00,218.06,218.16,217.41,217.41,15535.0,182.8977,182.9816,182.3525,182.3525,15535.0
2021-05-28 13:00:00,217.5,217.82,217.42,217.82,16019.0,182.428,182.6964,182.3609,182.6964,16019.0
2021-05-28 13:30:00,217.84,218.27,217.81,218.14,16291.0,182.7132,183.0739,182.688,182.9648,16291.0
2021-05-28 14:00:00,218.16,218.39,218.08,218.25,19101.0,182.9816,183.1745,182.9145,183.0571,19101.0
2021-05-28 14:30:00,218.24,218.65,218.11,218.4,21957.0,183.0487,183.3926,182.9397,183.1829,21957.0
2021-05-28 15:00:00,218.34,218.99,218.24,218.79,38734.0,183.1326,183.6778,183.0487,183.51,38734.0
2021-05-28 15:30:00,218.75,219.33,218.57,218.84,158486.0,183.4765,183.9629,183.3255,183.552,158486.0
2021-06-01 09:30:00,219.43,221.82,216.46,217.45,161864.0,184.0468,186.0514,181.5557,182.3861,161864.0
2021-06-01 10:00:00,217.47,217.51,215.88,215.88,31099.0,182.4029,182.4364,181.0693,181.0693,31099.0
2021-06-01 10:30:00,215.85,216.15,215.41,216.03,42475.0,181.0441,181.2957,180.675,181.1951,42475.0
2021-06-01 11:00:00,216.02,216.18,215.58,216.05,34117.0,181.1867,181.3209,180.8176,181.2118,34117.0
2021-06-01 11:30:00,216.0,216.23,215.62,216.23,21133.0,181.1699,181.3628,180.8512,181.3628,21133.0
2021-06-01 12:00:00,216.09,216.09,215.3,215.47,18176.0,181.2454,181.2454,180.5828,180.7254,18176.0
2021-06-01 12:30:00,215.51,216.2,215.41,215.48,21060.0,180.7589,181.3377,180.675,180.7338,21060.0
2021-06-01 13:00:00,215.36,215.37,214.32,214.45,23108.0,180.6331,180.6415,179.7608,179.8699,23108.0
2021-06-01 13:30:00,214.47,214.66,214.09,214.52,30169.0,179.8866,180.046,179.5679,179.9286,30169.0
2021-06-01 14:00:00,214.45,214.63,213.81,213.99,27721.0,179.8699,180.0208,179.3331,179.484,27721.0
2021-06-01 14:30:00,213.92,214.16,213.74,213.97,16549.0,179.4253,179.6266,179.2743,179.4673,16549.0
2021-06-01 15:00:00,213.96,213.98,213.39,213.4,32369.0,179.4589,179.4756,178.9808,178.9892,32369.0
2021-06-01 15:30:00,213.4,213.56,212.88,213.15,113236.0,178.9892,179.1234,178.553,178.7795,113236.0
2021-06-02 09:30:00,213.7,215.11,213.31,214.82,46917.0,179.2408,180.4234,178.9137,180.1802,46917.0
2021-06-02 10:00:00,214.75,214.91,214.1,214.27,34681.0,180.1215,180.2557,179.5763,179.7189,34681.0
2021-06-02 10:30:00,214.31,214.31,213.6,213.91,20520.0,179.7524,179.7524,179.1569,179.4169,20520.0
2021-06-02 11:00:00,213.96,215.72,213.9,215.72,35271.0,179.4589,180.9351,179.4085,180.9351,35271.0
2021-06-02 11:30:00,215.64,215.69,215.31,215.55,13966.0,180.868,180.9099,180.5912,180.7925,13966.0
2021-06-02 12:00:00,215.54,215.68,215.08,215.08,28570.0,180.7841,180.9015,180.3983,180.3983,28570.0
2021-06-02 12:30:00,215.17,215.6,214.98,215.57,40404.0,180.4738,180.8344,180.3144,180.8092,40404.0
2021-06-02 13:00:00,215.53,215.95,215.4,215.95,17459.0,180.7757,181.128,180.6667,181.128,17459.0
2021-06-02 13:30:00,215.9,216.34,215.74,216.33,19637.0,181.086,181.4551,180.9518,181.4467,19637.0
2021-06-02 14:00:00,216.33,216.44,215.98,216.13,19310.0,181.4467,181.539,181.1531,181.2789,19310.0
2021-06-02 14:30:00,216.16,216.53,215.78,216.31,18079.0,181.3041,181.6144,180.9854,181.4299,18079.0
2021-06-02 15:00:00,216.33,216.49,216.14,216.41,19372.0,181.4467,181.5809,181.2873,181.5138,19372.0
2021-06-02 15:30:00,216.36,216.6,215.91,216.24,123148.0,181.4719,181.6732,181.0944,181.3712,123148.0
2021-06-03 09:30:00,216.08,216.72,215.71,216.07,35161.0,181.237,181.7738,180.9267,181.2286,35161.0
2021-06-03 10:00:00,216.07,216.45,215.42,215.42,28064.0,181.2286,181.5473,180.6834,180.6834,28064.0
2021-06-03 10:30:00,215.4,215.97,214.53,215.88,34466.0,180.6667,181.1447,179.937,181.0693,34466.0
2021-06-03 11:00:00,215.79,217.23,215.78,216.98,22246.0,180.9938,182.2016,180.9854,181.9919,22246.0
2021-06-03 11:30:00,216.99,217.3,216.7,217.21,38403.0,182.0003,182.2603,181.757,182.1848,38403.0
2021-06-03 12:00:00,217.3,218.54,217.3,218.35,49247.0,182.2603,183.3003,182.2603,183.141,49247.0
2021-06-03 12:30:00,218.41,218.97,218.38,218.66,44958.0,183.1913,183.661,183.1661,183.401,44958.0
2021-06-03 13:00:00,218.72,218.77,217.79,218.14,21208.0,183.4513,183.4932,182.6713,182.9648,21208.0
2021-06-03 13:30:00,218.06,218.32,217.89,218.16,16242.0,182.8977,183.1158,182.7551,182.9816,16242.0
2021-06-03 14:00:00,218.18,218.2,217.37,217.54,33132.0,182.9984,183.0152,182.319,182.4616,33132.0
2021-06-03 14:30:00,217.56,217.94,217.55,217.81,16230.0,182.4784,182.7971,182.47,182.688,16230.0
2021-06-03 15:00:00,217.78,218.04,217.55,217.74,18003.0,182.6629,182.881,182.47,182.6293,18003.0
2021-06-03 15:30:00,217.73,218.15,217.7,217.88,83873.0,182.6209,182.9732,182.5958,182.7468,83873.0
2021-06-04 09:30:00,217.72,218.29,217.19,218.25,26468.0,182.6126,183.0906,182.168,183.0571,26468.0
2021-06-04 10:00:00,218.31,218.38,217.76,217.92,27258.0,183.1074,183.1661,182.6461,182.7803,27258.0
2021-06-04 10:30:00,217.96,218.23,217.72,217.97,17386.0,182.8139,183.0403,182.6126,182.8222,17386.0
2021-06-04 11:00:00,217.98,218.16,217.68,217.88,16389.0,182.8306,182.9816,182.579,182.7468,16389.0
2021-06-04 11:30:00,217.86,218.05,217.62,217.74,26581.0,182.73,182.8893,182.5287,182.6293,26581.0
2021-06-04 12:00:00,217.69,218.05,217.42,217.5,17058.0,182.5874,182.8893,182.3609,182.428,17058.0
2021-06-04 12:30:00,217.42,217.78,217.07,217.17,9907.0,182.3609,182.6629,182.0674,182.1512,9907.0
2021-06-04 13:00:00,217.09,217.65,217.01,217.46,13456.0,182.0841,182.5538,182.017,182.3945,13456.0
2021-06-04 13:30:00,217.38,217.72,217.38,217.72,9649.0,182.3274,182.6126,182.3274,182.6126,9649.0
2021-06-04 14:00:00,217.75,217.9,217.58,217.87,8291.0,182.6377,182.7635,182.4951,182.7384,8291.0
2021-06-04 14:30:00,217.83,218.19,217.8,218.09,9067.0,182.7048,183.0068,182.6797,182.9229,9067.0
2021-06-04 15:00:00,218.01,218.19,217.83,218.19,19163.0,182.8558,183.0068,182.7048,183.0068,19163.0
2021-06-04 15:30:00,218.23,218.73,218.02,218.44,78258.0,183.0403,183.4597,182.8642,183.2165,78258.0
2021-06-07 09:30:00,219.09,219.42,217.06,217.14,67759.0,183.7616,184.0384,182.059,182.1261,67759.0
2021-06-07 10:00:00,217.24,217.9,217.13,217.54,13991.0,182.21,182.7635,182.1177,182.4616,13991.0
2021-06-07 10:30:00,217.49,218.33,217.38,218.24,34442.0,182.4196,183.1242,182.3274,183.0487,34442.0
2021-06-07 11:00:00,218.19,218.19,217.46,217.6,11257.0,183.0068,183.0068,182.3945,182.5119,11257.0
2021-06-07 11:30:00,217.47,217.82,217.37,217.58,7667.0,182.4029,182.6964,182.319,182.4951,7667.0
2021-06-07 12:00:00,217.61,218.07,217.55,217.85,16798.0,182.5203,182.9061,182.47,182.7216,16798.0
2021-06-07 12:30:00,217.86,218.25,217.82,218.09,22486.0,182.73,183.0571,182.6964,182.9229,22486.0
2021-06-07 13:00:00,218.13,218.2,217.93,218.0,16278.0,182.9564,183.0152,182.7887,182.8474,16278.0
2021-06-07 13:30:00,218.08,218.25,218.01,218.06,8797.0,182.9145,183.0571,182.8558,182.8977,8797.0
2021-06-07 14:00:00,218.06,218.11,217.78,217.89,17206.0,182.8977,182.9397,182.6629,182.7551,17206.0
2021-06-07 14:30:00,217.78,217.99,217.64,217.64,13827.0,182.6629,182.839,182.5455,182.5455,13827.0
2021-06-07 15:00:00,217.65,218.69,217.56,218.61,76548.0,182.5538,183.4261,182.4784,183.359,76548.0
2021-06-07 15:30:00,218.59,218.82,218.03,218.11,132309.0,183.3423,183.5352,182.8726,182.9397,132309.0
2021-06-08 09:30:00,216.7,217.33,215.98,216.39,54833.0,181.757,182.2854,181.1531,181.497,54833.0
2021-06-08 10:00:00,216.27,216.7,215.73,216.65,37146.0,181.3964,181.757,180.9434,181.7151,37146.0
2021-06-08 10:30:00,216.63,216.77,216.06,216.3,27855.0,181.6983,181.8157,181.2202,181.4215,27855.0
2021-06-08 11:00:00,216.28,216.75,216.19,216.69,21906.0,181.4048,181.799,181.3293,181.7486,21906.0
2021-06-08 11:30:00,216.73,217.57,216.57,217.32,21181.0,181.7822,182.4867,181.648,182.2771,21181.0
2021-06-08 12:00:00,217.36,217.72,217.16,217.54,15175.0,182.3106,182.6126,182.1429,182.4616,15175.0
2021-06-08 12:30:00,217.57,217.94,217.37,217.7,53592.0,182.4867,182.7971,182.319,182.5958,53592.0
2021-06-08 13:00:00,217.67,217.86,217.52,217.65,28819.0,182.5706,182.73,182.4448,182.5538,28819.0
2021-06-08 13:30:00,217.66,217.74,217.26,217.37,21954.0,182.5622,182.6293,182.2267,182.319,21954.0
2021-06-08 14:00:00,217.42,217.82,216.91,217.65,23135.0,182.3609,182.6964,181.9332,182.5538,23135.0
2021-06-08 14:30:00,217.65,217.65,217.2,217.46,17654.0,182.5538,182.5538,182.1764,182.3945,17654.0
2021-06-08 15:00:00,217.51,217.74,217.37,217.53,23496.0,182.4364,182.6293,182.319,182.4532,23496.0
2021-06-08 15:30:00,217.52,217.91,217.46,217.61,88778.0,182.4448,182.7719,182.3945,182.5203,88778.0
2021-06-09 09:30:00,216.12,216.98,214.77,216.64,43280.0,182.0276,182.7519,180.8905,182.4655,43280.0
2021-06-09 10:00:00,216.59,216.68,215.7,216.25,32597.0,182.4234,182.4992,181.6738,182.1371,32597.0
2021-06-09 10:30:00,216.24,217.16,216.15,217.16,28228.0,182.1286,182.9035,182.0528,182.9035,28228.0
2021-06-09 11:00:00,217.13,217.52,217.04,217.38,15581.0,182.8782,183.2067,182.8024,183.0888,15581.0
2021-06-09 11:30:00,217.37,217.8,217.34,217.61,12646.0,183.0804,183.4426,183.0551,183.2825,12646.0
2021-06-09 12:00:00,217.53,217.66,217.13,217.31,14247.0,183.2151,183.3246,182.8782,183.0299,14247.0
2021-06-09 12:30:00,217.31,217.42,216.69,216.79,19450.0,183.0299,183.1225,182.5077,182.5919,19450.0
2021-06-09 13:00:00,216.8,216.8,216.32,216.47,29680.0,182.6003,182.6003,182.196,182.3224,29680.0
2021-06-09 13:30:00,216.5,216.64,216.21,216.52,13658.0,182.3476,182.4655,182.1034,182.3645,13658.0
2021-06-09 14:00:00,216.54,216.77,216.14,216.41,28880.0,182.3813,182.575,182.0444,182.2718,28880.0
2021-06-09 14:30:00,216.35,216.44,215.93,215.93,27417.0,182.2213,182.2971,181.8675,181.8675,27417.0
2021-06-09 15:00:00,215.94,216.07,215.77,215.83,31532.0,181.876,181.9855,181.7328,181.7833,31532.0
2021-06-09 15:30:00,215.79,216.02,215.37,215.57,89193.0,181.7496,181.9433,181.3959,181.5643,89193.0
2021-06-10 09:30:00,214.96,215.62,213.2,213.44,76239.0,181.0506,181.6064,179.5682,179.7703,76239.0
2021-06-10 10:00:00,213.41,213.51,212.21,212.33,39458.0,179.7451,179.8293,178.7344,178.8354,39458.0
2021-06-10 10:30:00,212.42,213.22,212.28,213.05,48263.0,178.9112,179.585,178.7933,179.4419,48263.0
2021-06-10 11:00:00,212.91,213.67,212.84,213.59,21527.0,179.3239,179.9641,179.265,179.8967,21527.0
2021-06-10 11:30:00,213.56,214.25,213.56,213.91,40816.0,179.8714,180.4526,179.8714,180.1662,40816.0
2021-06-10 12:00:00,213.96,214.19,213.87,213.89,17146.0,180.2083,180.402,180.1325,180.1494,17146.0
2021-06-10 12:30:00,213.96,213.99,213.56,213.88,16699.0,180.2083,180.2336,179.8714,180.1409,16699.0
2021-06-10 13:00:00,213.89,214.13,213.72,213.83,17073.0,180.1494,180.3515,180.0062,180.0988,17073.0
2021-06-10 13:30:00,213.82,214.17,213.75,214.0,22475.0,180.0904,180.3852,180.0314,180.242,22475.0
2021-06-10 14:00:00,214.03,214.04,213.5,213.5,22458.0,180.2673,180.2757,179.8209,179.8209,22458.0
2021-06-10 14:30:00,213.5,213.73,213.2,213.34,46924.0,179.8209,180.0146,179.5682,179.6861,46924.0
2021-06-10 15:00:00,213.29,213.47,212.86,212.96,36778.0,179.644,179.7956,179.2818,179.3661,36778.0
2021-06-10 15:30:00,212.98,213.35,212.72,212.84,109494.0,179.3829,179.6945,179.1639,179.265,109494.0
2021-06-11 09:30:00,212.91,214.43,212.42,214.3,38261.0,179.3239,180.6042,178.9112,180.4947,38261.0
2021-06-11 10:00:00,214.36,214.36,213.35,213.64,26160.0,180.5452,180.5452,179.6945,179.9388,26160.0
2021-06-11 10:30:00,213.6,213.85,213.43,213.74,24724.0,179.9051,180.1157,179.7619,180.023,24724.0
2021-06-11 11:00:00,213.68,214.27,213.56,214.12,22006.0,179.9725,180.4694,179.8714,180.3431,22006.0
2021-06-11 11:30:00,214.12,214.29,214.03,214.27,13565.0,180.3431,180.4863,180.2673,180.4694,13565.0
2021-06-11 12:00:00,214.29,214.36,213.99,214.06,20346.0,180.4863,180.5452,180.2336,180.2925,20346.0
2021-06-11 12:30:00,214.05,214.08,213.82,214.04,13930.0,180.2841,180.3094,180.0904,180.2757,13930.0
2021-06-11 13:00:00,214.09,214.32,213.86,214.0,19155.0,180.3178,180.5115,180.1241,180.242,19155.0
2021-06-11 13:30:00,213.94,214.35,213.49,214.12,29887.0,180.1915,180.5368,179.8124,180.3431,29887.0
2021-06-11 14:00:00,214.22,214.26,213.63,214.09,20043.0,180.4273,180.461,179.9304,180.3178,20043.0
2021-06-11 14:30:00,214.07,214.23,213.97,214.13,16351.0,180.301,180.4357,180.2167,180.3515,16351.0
2021-06-11 15:00:00,214.11,214.25,214.03,214.19,18747.0,180.3346,180.4526,180.2673,180.402,18747.0
2021-06-11 15:30:00,214.16,214.5,214.02,214.47,80409.0,180.3768,180.6631,180.2588,180.6379,80409.0
2021-06-14 09:30:00,214.17,215.13,213.76,214.14,98085.0,180.3852,181.1937,180.0399,180.3599,98085.0
2021-06-14 10:00:00,214.12,215.43,214.12,215.36,23909.0,180.3431,181.4464,180.3431,181.3875,23909.0
2021-06-14 10:30:00,215.39,215.66,215.07,215.07,13724.0,181.4127,181.6401,181.1432,181.1432,13724.0
2021-06-14 11:00:00,215.07,215.32,214.93,215.0,15675.0,181.1432,181.3538,181.0253,181.0843,15675.0
2021-06-14 11:30:00,215.05,215.29,215.0,215.29,9942.0,181.1264,181.3285,181.0843,181.3285,9942.0
2021-06-14 12:00:00,215.25,215.34,215.07,215.26,11394.0,181.2948,181.3706,181.1432,181.3032,11394.0
2021-06-14 12:30:00,215.34,215.34,214.8,215.06,12604.0,181.3706,181.3706,180.9158,181.1348,12604.0
2021-06-14 13:00:00,215.07,215.42,214.99,215.3,9561.0,181.1432,181.438,181.0758,181.3369,9561.0
2021-06-14 13:30:00,215.31,215.53,215.21,215.32,8130.0,181.3453,181.5306,181.2611,181.3538,8130.0
2021-06-14 14:00:00,215.3,215.45,215.12,215.39,11457.0,181.3369,181.4633,181.1853,181.4127,11457.0
2021-06-14 14:30:00,215.33,215.87,215.31,215.64,9481.0,181.3622,181.817,181.3453,181.6233,9481.0
2021-06-14 15:00:00,215.66,216.0,215.49,215.75,24753.0,181.6401,181.9265,181.497,181.7159,24753.0
2021-06-14 15:30:00,215.77,216.71,215.62,216.71,67165.0,181.7328,182.5245,181.6064,182.5245,67165.0
2021-06-15 09:30:00,217.25,217.78,216.29,216.61,24999.0,182.9793,183.4257,182.1708,182.4403,24999.0
2021-06-15 10:00:00,216.76,217.0,216.38,216.78,16241.0,182.5666,182.7688,182.2466,182.5835,16241.0
2021-06-15 10:30:00,216.82,217.16,216.47,216.47,18076.0,182.6172,182.9035,182.3224,182.3224,18076.0
2021-06-15 11:00:00,216.47,216.62,216.15,216.43,9800.0,182.3224,182.4487,182.0528,182.2887,9800.0
2021-06-15 11:30:00,216.22,216.52,216.12,216.28,24639.0,182.1118,182.3645,182.0276,182.1623,24639.0
2021-06-15 12:00:00,216.36,216.66,216.29,216.65,16066.0,182.2297,182.4824,182.1708,182.474,16066.0
2021-06-15 12:30:00,216.63,217.2,216.58,217.15,20584.0,182.4571,182.9372,182.415,182.8951,20584.0
2021-06-15 13:00:00,217.19,217.2,216.68,216.83,23848.0,182.9288,182.9372,182.4992,182.6256,23848.0
2021-06-15 13:30:00,216.85,217.27,216.78,217.11,20957.0,182.6424,182.9962,182.5835,182.8614,20957.0
2021-06-15 14:00:00,217.12,217.59,217.11,217.59,22939.0,182.8698,183.2657,182.8614,183.2657,22939.0
2021-06-15 14:30:00,217.59,217.83,217.5,217.65,24340.0,183.2657,183.4678,183.1899,183.3162,24340.0
2021-06-15 15:00:00,217.58,217.63,217.3,217.32,19290.0,183.2573,183.2994,183.0214,183.0383,19290.0
2021-06-15 15:30:00,217.37,217.61,216.7,216.95,106678.0,183.0804,183.2825,182.5161,182.7266,106678.0
2021-06-16 09:30:00,217.0,217.9,215.47,217.57,62014.0,182.7688,183.5268,181.4801,183.2488,62014.0
2021-06-16 10:00:00,217.41,217.54,216.71,217.13,45651.0,183.1141,183.2236,182.5245,182.8782,45651.0
2021-06-16 10:30:00,217.18,217.18,216.35,216.35,27372.0,182.9204,182.9204,182.2213,182.2213,27372.0
2021-06-16 11:00:00,216.4,217.01,216.36,216.93,15058.0,182.2634,182.7772,182.2297,182.7098,15058.0
2021-06-16 11:30:00,216.83,216.91,216.2,216.25,19038.0,182.6256,182.693,182.095,182.1371,19038.0
2021-06-16 12:00:00,216.2,216.79,216.2,216.7,23763.0,182.095,182.5919,182.095,182.5161,23763.0
2021-06-16 12:30:00,216.65,216.67,216.26,216.59,22525.0,182.474,182.4908,182.1455,182.4234,22525.0
2021-06-16 13:00:00,216.54,216.76,216.5,216.69,9141.0,182.3813,182.5666,182.3476,182.5077,9141.0
2021-06-16 13:30:00,216.69,216.74,215.8,215.91,20902.0,182.5077,182.5498,181.7581,181.8507,20902.0
2021-06-16 14:00:00,215.86,219.04,215.14,218.78,149702.0,181.8086,184.487,181.2022,184.268,149702.0
2021-06-16 14:30:00,218.92,219.94,218.21,219.8,143107.0,184.3859,185.245,183.7879,185.1271,143107.0
2021-06-16 15:00:00,219.87,220.27,219.46,219.61,90259.0,185.186,185.5229,184.8407,184.967,90259.0
2021-06-16 15:30:00,219.56,219.6,218.51,218.85,177803.0,184.9249,184.9586,184.0406,184.3269,177803.0
2021-06-17 09:30:00,218.91,219.49,218.11,218.6,50271.0,184.3775,184.866,183.7037,184.1164,50271.0
2021-06-17 10:00:00,218.5,218.63,217.09,217.77,28806.0,184.0321,184.1416,182.8446,183.4173,28806.0
2021-06-17 10:30:00,217.84,218.57,217.77,218.19,23364.0,183.4762,184.0911,183.4173,183.771,23364.0
2021-06-17 11:00:00,218.17,218.38,217.04,217.4,26409.0,183.7542,183.9311,182.8024,183.1057,26409.0
2021-06-17 11:30:00,217.25,218.14,217.2,217.43,27259.0,182.9793,183.7289,182.9372,183.1309,27259.0
2021-06-17 12:00:00,217.41,217.65,216.88,217.18,26757.0,183.1141,183.3162,182.6677,182.9204,26757.0
2021-06-17 12:30:00,217.09,217.63,217.0,217.61,22004.0,182.8446,183.2994,182.7688,183.2825,22004.0
2021-06-17 13:00:00,217.61,217.92,217.19,217.2,25206.0,183.2825,183.5436,182.9288,182.9372,25206.0
2021-06-17 13:30:00,217.27,217.34,216.48,216.69,24695.0,182.9962,183.0551,182.3308,182.5077,24695.0
2021-06-17 14:00:00,216.51,217.48,216.51,217.34,18979.0,182.3561,183.173,182.3561,183.0551,18979.0
2021-06-17 14:30:00,217.19,217.38,216.92,216.96,27785.0,182.9288,183.0888,182.7014,182.7351,27785.0
2021-06-17 15:00:00,216.94,217.64,216.88,217.59,23526.0,182.7182,183.3078,182.6677,183.2657,23526.0
2021-06-17 15:30:00,217.6,217.7,216.85,216.96,149534.0,183.2741,183.3583,182.6424,182.7351,149534.0
2021-06-18 09:30:00,215.11,216.76,213.9,214.44,353278.0,181.1769,182.5666,180.1578,180.6126,353278.0
2021-06-18 10:00:00,214.31,214.7,213.61,213.86,63738.0,180.5031,180.8316,179.9135,180.1241,63738.0
2021-06-18 10:30:00,213.77,213.77,212.42,213.33,59334.0,180.0483,180.0483,178.9112,179.6777,59334.0
2021-06-18 11:00:00,213.3,213.64,212.69,213.48,34381.0,179.6524,179.9388,179.1386,179.804,34381.0
2021-06-18 11:30:00,213.48,213.81,213.1,213.62,35085.0,179.804,180.082,179.484,179.9219,35085.0
2021-06-18 12:00:00,213.57,213.89,213.39,213.77,31985.0,179.8798,180.1494,179.7282,180.0483,31985.0
2021-06-18 12:30:00,213.79,213.82,213.13,213.5,30208.0,180.0651,180.0904,179.5092,179.8209,30208.0
2021-06-18 13:00:00,213.46,213.79,213.3,213.66,30001.0,179.7872,180.0651,179.6524,179.9556,30001.0
2021-06-18 13:30:00,213.7,213.95,213.15,213.46,28168.0,179.9893,180.1999,179.5261,179.7872,28168.0
2021-06-18 14:00:00,213.39,213.99,213.33,213.93,30584.0,179.7282,180.2336,179.6777,180.183,30584.0
2021-06-18 14:30:00,213.85,213.93,213.4,213.56,26563.0,180.1157,180.183,179.7366,179.8714,26563.0
2021-06-18 15:00:00,213.58,213.85,213.32,213.58,44468.0,179.8883,180.1157,179.6693,179.8883,44468.0
2021-06-18 15:30:00,213.56,214.04,210.02,210.5,605287.0,179.8714,180.2757,176.8898,177.2941,605287.0
2021-06-21 09:30:00,212.46,213.25,211.3,212.76,80217.0,178.9449,179.6103,177.9679,179.1976,80217.0
2021-06-21 10:00:00,212.76,214.34,212.52,214.02,75230.0,179.1976,180.5284,178.9955,180.2588,75230.0
2021-06-21 10:30:00,213.91,215.37,213.91,215.35,138566.0,180.1662,181.3959,180.1662,181.379,138566.0
2021-06-21 11:00:00,215.28,215.93,215.0,215.38,50423.0,181.3201,181.8675,181.0843,181.4043,50423.0
2021-06-21 11:30:00,215.43,215.68,215.14,215.2,31223.0,181.4464,181.657,181.2022,181.2527,31223.0
2021-06-21 12:00:00,215.2,215.87,215.14,215.77,73776.0,181.2527,181.817,181.2022,181.7328,73776.0
2021-06-21 12:30:00,215.72,215.73,215.12,215.15,20134.0,181.6907,181.6991,181.1853,181.2106,20134.0
2021-06-21 13:00:00,215.16,215.7,215.16,215.49,21339.0,181.219,181.6738,181.219,181.497,21339.0
2021-06-21 13:30:00,215.49,215.93,215.48,215.67,30079.0,181.497,181.8675,181.4885,181.6486,30079.0
2021-06-21 14:00:00,215.64,215.89,215.59,215.66,17658.0,181.6233,181.8339,181.5812,181.6401,17658.0
2021-06-21 14:30:00,215.59,215.86,215.46,215.8,26169.0,181.5812,181.8086,181.4717,181.7581,26169.0
2021-06-21 15:00:00,215.79,215.98,215.68,215.95,31147.0,181.7496,181.9097,181.657,181.8844,31147.0
2021-06-21 15:30:00,215.96,216.14,215.61,216.02,110482.0,181.8928,182.0444,181.598,181.9433,110482.0
2021-06-22 09:30:00,216.94,216.94,214.75,215.02,47391.0,182.7182,182.7182,180.8737,181.1011,47391.0
2021-06-22 10:00:00,215.02,216.0,214.81,215.87,21416.0,181.1011,181.9265,180.9242,181.817,21416.0
2021-06-22 10:30:00,215.96,216.26,215.72,216.18,19643.0,181.8928,182.1455,181.6907,182.0781,19643.0
2021-06-22 11:00:00,216.17,216.31,215.88,216.21,16055.0,182.0697,182.1876,181.8254,182.1034,16055.0
2021-06-22 11:30:00,216.17,216.43,216.08,216.38,13717.0,182.0697,182.2887,181.9939,182.2466,13717.0
2021-06-22 12:00:00,216.4,216.49,216.22,216.26,14946.0,182.2634,182.3392,182.1118,182.1455,14946.0
2021-06-22 12:30:00,216.31,216.41,216.11,216.29,12879.0,182.1876,182.2718,182.0192,182.1708,12879.0
2021-06-22 13:00:00,216.3,216.42,216.05,216.24,11408.0,182.1792,182.2802,181.9686,182.1286,11408.0
2021-06-22 13:30:00,216.21,216.36,216.04,216.21,13471.0,182.1034,182.2297,181.9602,182.1034,13471.0
2021-06-22 14:00:00,216.27,216.47,216.15,216.32,17268.0,182.1539,182.3224,182.0528,182.196,17268.0
2021-06-22 14:30:00,216.37,216.61,216.24,216.53,23261.0,182.2381,182.4403,182.1286,182.3729,23261.0
2021-06-22 15:00:00,216.53,216.71,216.35,216.55,23197.0,182.3729,182.5245,182.2213,182.3897,23197.0
2021-06-22 15:30:00,216.53,216.64,215.81,215.85,100737.0,182.3729,182.4655,181.7665,181.8002,100737.0
2021-06-23 09:30:00,216.42,216.42,215.42,215.83,37323.0,182.2802,182.2802,181.438,181.7833,37323.0
2021-06-23 10:00:00,215.82,215.88,214.85,215.08,33909.0,181.7749,181.8254,180.9579,181.1516,33909.0
2021-06-23 10:30:00,215.02,215.84,214.81,215.75,47323.0,181.1011,181.7917,180.9242,181.7159,47323.0
2021-06-23 11:00:00,215.79,215.93,215.45,215.78,36917.0,181.7496,181.8675,181.4633,181.7412,36917.0
2021-06-23 11:30:00,215.78,216.0,215.58,215.73,28967.0,181.7412,181.9265,181.5728,181.6991,28967.0
2021-06-23 12:00:00,215.69,215.78,215.48,215.63,17642.0,181.6654,181.7412,181.4885,181.6149,17642.0
2021-06-23 12:30:00,215.62,215.75,215.43,215.55,23885.0,181.6064,181.7159,181.4464,181.5475,23885.0
2021-06-23 13:00:00,215.56,215.7,215.25,215.28,76008.0,181.5559,181.6738,181.2948,181.3201,76008.0
2021-06-23 13:30:00,215.33,215.53,215.33,215.52,16915.0,181.3622,181.5306,181.3622,181.5222,16915.0
2021-06-23 14:00:00,215.53,215.61,215.4,215.61,19101.0,181.5306,181.598,181.4212,181.598,19101.0
2021-06-23 14:30:00,215.55,215.55,215.08,215.2,27094.0,181.5475,181.5475,181.1516,181.2527,27094.0
2021-06-23 15:00:00,215.21,215.7,215.15,215.66,35550.0,181.2611,181.6738,181.2106,181.6401,35550.0
2021-06-23 15:30:00,215.57,215.74,214.63,214.75,110339.0,181.5643,181.7075,180.7726,180.8737,110339.0
2021-06-24 09:30:00,215.58,216.48,215.06,215.96,37374.0,181.5728,182.3308,181.1348,181.8928,37374.0
2021-06-24 10:00:00,215.96,215.96,215.28,215.81,23052.0,181.8928,181.8928,181.3201,181.7665,23052.0
2021-06-24 10:30:00,215.81,216.23,215.57,215.99,37362.0,181.7665,182.1202,181.5643,181.9181,37362.0
2021-06-24 11:00:00,215.98,216.07,215.8,216.04,23196.0,181.9097,181.9855,181.7581,181.9602,23196.0
2021-06-24 11:30:00,215.99,216.2,215.7,215.94,25566.0,181.9181,182.095,181.6738,181.876,25566.0
2021-06-24 12:00:00,216.0,216.24,215.98,216.12,31035.0,181.9265,182.1286,181.9097,182.0276,31035.0
2021-06-24 12:30:00,216.09,216.32,216.02,216.31,23609.0,182.0023,182.196,181.9433,182.1876,23609.0
2021-06-24 13:00:00,216.34,216.78,216.27,216.5,24912.0,182.2129,182.5835,182.1539,182.3476,24912.0
2021-06-24 13:30:00,216.57,216.8,216.49,216.76,43925.0,182.4066,182.6003,182.3392,182.5666,43925.0
2021-06-24 14:00:00,216.76,216.92,216.68,216.86,25033.0,182.5666,182.7014,182.4992,182.6508,25033.0
2021-06-24 14:30:00,216.9,216.96,216.5,216.55,23422.0,182.6845,182.7351,182.3476,182.3897,23422.0
2021-06-24 15:00:00,216.55,216.81,216.55,216.79,25824.0,182.3897,182.6087,182.3897,182.5919,25824.0
2021-06-24 15:30:00,216.77,217.5,216.68,216.92,122266.0,182.575,183.1899,182.4992,182.7014,122266.0
2021-06-25 09:30:00,217.9,218.0,216.68,217.17,34736.0,183.5268,183.611,182.4992,182.9119,34736.0
2021-06-25 10:00:00,217.12,217.17,216.42,216.58,25620.0,182.8698,182.9119,182.2802,182.415,25620.0
2021-06-25 10:30:00,216.53,217.03,216.29,216.55,27116.0,182.3729,182.794,182.1708,182.3897,27116.0
2021-06-25 11:00:00,216.59,217.09,216.55,216.98,24648.0,182.4234,182.8446,182.3897,182.7519,24648.0
2021-06-25 11:30:00,216.97,217.28,216.84,217.17,25846.0,182.7435,183.0046,182.634,182.9119,25846.0
2021-06-25 12:00:00,217.11,217.45,217.01,217.26,20173.0,182.8614,183.1478,182.7772,182.9877,20173.0
2021-06-25 12:30:00,217.26,217.43,217.19,217.39,13864.0,182.9877,183.1309,182.9288,183.0972,13864.0
2021-06-25 13:00:00,217.36,217.47,217.34,217.46,15470.0,183.072,183.1646,183.0551,183.1562,15470.0
2021-06-25 13:30:00,217.4,217.8,217.4,217.6,17849.0,183.1057,183.4426,183.1057,183.2741,17849.0
2021-06-25 14:00:00,217.6,217.79,217.48,217.75,18379.0,183.2741,183.4341,183.173,183.4004,18379.0
2021-06-25 14:30:00,217.73,217.82,217.61,217.81,18295.0,183.3836,183.4594,183.2825,183.451,18295.0
2021-06-25 15:00:00,217.75,218.41,217.67,217.84,48520.0,183.4004,183.9563,183.3331,183.4762,48520.0
2021-06-25 15:30:00,217.82,218.54,217.62,218.12,127206.0,183.4594,184.0658,183.291,183.7121,127206.0
2021-06-28 09:30:00,218.78,218.8,216.51,217.17,52254.0,184.268,184.2848,182.3561,182.9119,52254.0
2021-06-28 10:00:00,217.18,217.18,216.23,216.37,17993.0,182.9204,182.9204,182.1202,182.2381,17993.0
2021-06-28 10:30:00,216.26,216.42,215.02,215.09,48601.0,182.1455,182.2802,181.1011,181.1601,48601.0
2021-06-28 11:00:00,215.15,215.66,214.61,214.61,43951.0,181.2106,181.6401,180.7558,180.7558,43951.0
2021-06-28 11:30:00,214.55,215.37,214.52,215.15,34233.0,180.7052,181.3959,180.68,181.2106,34233.0
2021-06-28 12:00:00,215.19,215.52,214.61,214.63,24638.0,181.2443,181.5222,180.7558,180.7726,24638.0
2021-06-28 12:30:00,214.57,214.63,214.32,214.41,22273.0,180.7221,180.7726,180.5115,180.5873,22273.0
2021-06-28 13:00:00,214.46,214.96,214.41,214.69,19908.0,180.6294,181.0506,180.5873,180.8232,19908.0
2021-06-28 13:30:00,214.65,215.21,214.56,215.1,27307.0,180.7895,181.2611,180.7137,181.1685,27307.0
2021-06-28 14:00:00,215.11,215.49,215.1,215.29,26542.0,181.1769,181.497,181.1685,181.3285,26542.0
2021-06-28 14:30:00,215.27,215.66,215.21,215.27,36910.0,181.3117,181.6401,181.2611,181.3117,36910.0
2021-06-28 15:00:00,215.3,215.41,215.06,215.1,21354.0,181.3369,181.4296,181.1348,181.1685,21354.0
2021-06-28 15:30:00,215.12,215.75,215.05,215.22,114770.0,181.1853,181.7159,181.1264,181.2695,114770.0
2021-06-29 09:30:00,214.8,216.08,214.05,214.53,81309.0,180.9158,181.9939,180.2841,180.6884,81309.0
2021-06-29 10:00:00,214.57,214.78,214.16,214.6,52166.0,180.7221,180.899,180.3768,180.7473,52166.0
2021-06-29 10:30:00,214.64,214.98,214.54,214.68,38603.0,180.781,181.0674,180.6968,180.8147,38603.0
2021-06-29 11:00:00,214.6,214.97,214.37,214.61,32555.0,180.7473,181.059,180.5536,180.7558,32555.0
2021-06-29 11:30:00,214.61,214.83,214.38,214.64,45169.0,180.7558,180.9411,180.5621,180.781,45169.0
2021-06-29 12:00:00,214.7,215.32,214.58,214.93,28573.0,180.8316,181.3538,180.7305,181.0253,28573.0
2021-06-29 12:30:00,214.92,215.23,214.89,215.17,23602.0,181.0169,181.278,180.9916,181.2274,23602.0
2021-06-29 13:00:00,215.12,215.18,214.85,214.85,21111.0,181.1853,181.2359,180.9579,180.9579,21111.0
2021-06-29 13:30:00,214.85,214.89,214.53,214.63,29602.0,180.9579,180.9916,180.6884,180.7726,29602.0
2021-06-29 14:00:00,214.67,214.85,214.47,214.56,22345.0,180.8063,180.9579,180.6379,180.7137,22345.0
2021-06-29 14:30:00,214.52,214.64,214.22,214.46,33900.0,180.68,180.781,180.4273,180.6294,33900.0
2021-06-29 15:00:00,214.47,214.52,214.09,214.15,33616.0,180.6379,180.68,180.3178,180.3683,33616.0
2021-06-29 15:30:00,214.08,214.08,213.19,213.28,167346.0,180.3094,180.3094,179.5598,179.6356,167346.0
2021-06-30 09:30:00,213.19,213.71,211.22,213.06,65084.0,179.5598,179.9977,177.9005,179.4503,65084.0
2021-06-30 10:00:00,213.0,213.11,211.64,211.87,60572.0,179.3997,179.4924,178.2543,178.448,60572.0
2021-06-30 10:30:00,211.93,212.52,211.86,212.35,48737.0,178.4985,178.9955,178.4396,178.8523,48737.0
2021-06-30 11:00:00,212.42,212.95,212.22,212.9,50653.0,178.9112,179.3576,178.7428,179.3155,50653.0
2021-06-30 11:30:00,212.84,213.15,212.66,212.72,31083.0,179.265,179.5261,179.1134,179.1639,31083.0
2021-06-30 12:00:00,212.72,212.72,212.37,212.5,22834.0,179.1639,179.1639,178.8691,178.9786,22834.0
2021-06-30 12:30:00,212.48,212.92,212.43,212.44,26959.0,178.9618,179.3324,178.9197,178.9281,26959.0
2021-06-30 13:00:00,212.44,212.55,212.3,212.32,20846.0,178.9281,179.0207,178.8102,178.827,20846.0
2021-06-30 13:30:00,212.34,212.41,212.03,212.14,30939.0,178.8439,178.9028,178.5828,178.6754,30939.0
2021-06-30 14:00:00,212.11,212.84,211.73,212.7,77006.0,178.6501,179.265,178.3301,179.1471,77006.0
2021-06-30 14:30:00,212.68,212.71,212.24,212.34,27420.0,179.1302,179.1555,178.7596,178.8439,27420.0
2021-06-30 15:00:00,212.32,212.51,212.25,212.39,31971.0,178.827,178.987,178.7681,178.886,31971.0
2021-06-30 15:30:00,212.36,213.05,212.08,212.68,182423.0,178.8607,179.4419,178.6249,179.1302,182423.0
2021-07-01 09:30:00,213.45,214.09,213.02,213.21,41234.0,179.7788,180.3178,179.4166,179.5766,41234.0
2021-07-01 10:00:00,213.4,213.59,212.8,212.97,44254.0,179.7366,179.8967,179.2313,179.3745,44254.0
2021-07-01 10:30:00,212.97,213.08,212.76,212.99,37252.0,179.3745,179.4671,179.1976,179.3913,37252.0
2021-07-01 11:00:00,213.01,213.32,212.89,213.2,53732.0,179.4082,179.6693,179.3071,179.5682,53732.0
2021-07-01 11:30:00,213.17,213.19,212.71,212.85,23765.0,179.5429,179.5598,179.1555,179.2734,23765.0
2021-07-01 12:00:00,212.85,212.95,212.41,212.46,16782.0,179.2734,179.3576,178.9028,178.9449,16782.0
2021-07-01 12:30:00,212.48,212.6,212.29,212.33,23421.0,178.9618,179.0628,178.8017,178.8354,23421.0
2021-07-01 13:00:00,212.37,212.74,212.33,212.65,38496.0,178.8691,179.1808,178.8354,179.105,38496.0
2021-07-01 13:30:00,212.65,213.29,212.54,212.67,78251.0,179.105,179.644,179.0123,179.1218,78251.0
2021-07-01 14:00:00,212.67,213.29,212.66,212.72,34899.0,179.1218,179.644,179.1134,179.1639,34899.0
2021-07-01 14:30:00,212.72,212.95,212.67,212.95,56692.0,179.1639,179.3576,179.1218,179.3576,56692.0
2021-07-01 15:00:00,212.95,213.0,212.68,212.86,56246.0,179.3576,179.3997,179.1302,179.2818,56246.0
2021-07-01 15:30:00,212.86,214.39,212.84,214.2,150217.0,179.2818,180.5705,179.265,180.4104,150217.0
2021-07-02 09:30:00,214.96,215.56,213.9,214.11,68736.0,181.0506,181.5559,180.1578,180.3346,68736.0
2021-07-02 10:00:00,214.2,214.22,213.33,213.55,31050.0,180.4104,180.4273,179.6777,179.863,31050.0
2021-07-02 10:30:00,213.55,213.84,212.72,212.73,23940.0,179.863,180.1072,179.1639,179.1723,23940.0
2021-07-02 11:00:00,212.76,213.35,212.73,213.26,27596.0,179.1976,179.6945,179.1723,179.6187,27596.0
2021-07-02 11:30:00,213.25,213.28,212.92,213.22,17350.0,179.6103,179.6356,179.3324,179.585,17350.0
2021-07-02 12:00:00,213.22,213.22,212.98,212.98,12903.0,179.585,179.585,179.3829,179.3829,12903.0
2021-07-02 12:30:00,213.03,213.28,213.0,213.2,13895.0,179.425,179.6356,179.3997,179.5682,13895.0
2021-07-02 13:00:00,213.27,213.54,213.15,213.2,13474.0,179.6272,179.8546,179.5261,179.5682,13474.0
2021-07-02 13:30:00,213.26,213.67,213.22,213.58,13552.0,179.6187,179.9641,179.585,179.8883,13552.0
2021-07-02 14:00:00,213.67,213.69,213.41,213.62,16055.0,179.9641,179.9809,179.7451,179.9219,16055.0
2021-07-02 14:30:00,213.56,213.6,213.27,213.32,12776.0,179.8714,179.9051,179.6272,179.6693,12776.0
2021-07-02 15:00:00,213.41,213.58,213.2,213.2,16736.0,179.7451,179.8883,179.5682,179.5682,16736.0
2021-07-02 15:30:00,213.24,213.82,213.07,213.53,72800.0,179.6019,180.0904,179.4587,179.8461,72800.0
2021-07-06 09:30:00,212.35,214.2,210.71,210.78,54725.0,178.8523,180.4104,177.471,177.5299,54725.0
2021-07-06 10:00:00,210.53,210.56,209.3,209.71,51985.0,177.3194,177.3447,176.2834,176.6287,51985.0
2021-07-06 10:30:00,209.76,209.84,208.87,208.95,60548.0,176.6708,176.7382,175.9212,175.9886,60548.0
2021-07-06 11:00:00,208.9,209.36,208.86,209.19,45711.0,175.9465,176.3339,175.9128,176.1908,45711.0
2021-07-06 11:30:00,209.23,209.63,209.09,209.16,44244.0,176.2245,176.5614,176.1065,176.1655,44244.0
2021-07-06 12:00:00,209.04,209.71,208.87,208.91,64148.0,176.0644,176.6287,175.9212,175.9549,64148.0
2021-07-06 12:30:00,208.89,208.89,208.01,208.06,53137.0,175.9381,175.9381,175.1969,175.239,53137.0
2021-07-06 13:00:00,208.15,208.17,207.19,207.25,59634.0,175.3148,175.3317,174.5063,174.5568,59634.0
2021-07-06 13:30:00,207.27,207.81,207.24,207.73,23150.0,174.5736,175.0285,174.5484,174.9611,23150.0
2021-07-06 14:00:00,207.87,207.99,207.22,207.71,46350.0,175.079,175.1801,174.5315,174.9442,46350.0
2021-07-06 14:30:00,207.73,208.11,207.48,207.79,49659.0,174.9611,175.2811,174.7505,175.0116,49659.0
2021-07-06 15:00:00,207.83,208.13,207.83,207.99,60340.0,175.0453,175.298,175.0453,175.1801,60340.0
2021-07-06 15:30:00,208.07,208.27,207.82,208.03,165422.0,175.2474,175.4159,175.0369,175.2138,165422.0
2021-07-07 09:30:00,207.74,209.08,206.55,206.58,77087.0,174.9695,176.0981,173.9672,173.9925,77087.0
2021-07-07 10:00:00,206.56,206.8,206.04,206.38,124515.0,173.9756,174.1778,173.5377,173.824,124515.0
2021-07-07 10:30:00,206.32,206.72,205.4,205.54,95390.0,173.7735,174.1104,172.9986,173.1165,95390.0
2021-07-07 11:00:00,205.6,207.28,205.51,207.28,75383.0,173.1671,174.5821,173.0913,174.5821,75383.0
2021-07-07 11:30:00,207.13,207.15,206.1,206.21,35923.0,174.4557,174.4726,173.5882,173.6809,35923.0
2021-07-07 12:00:00,206.19,206.39,206.07,206.11,34100.0,173.664,173.8325,173.5629,173.5966,34100.0
2021-07-07 12:30:00,206.09,206.15,205.82,205.85,33049.0,173.5798,173.6303,173.3524,173.3776,33049.0
2021-07-07 13:00:00,205.88,206.5,205.87,206.3,40667.0,173.4029,173.9251,173.3945,173.7567,40667.0
2021-07-07 13:30:00,206.33,207.41,206.27,207.19,43209.0,173.7819,174.6916,173.7314,174.5063,43209.0
2021-07-07 14:00:00,207.19,207.65,207.1,207.2,36526.0,174.5063,174.8937,174.4305,174.5147,36526.0
2021-07-07 14:30:00,207.2,207.22,206.55,206.55,43633.0,174.5147,174.5315,173.9672,173.9672,43633.0
2021-07-07 15:00:00,206.6,206.77,206.35,206.63,52574.0,174.0093,174.1525,173.7988,174.0346,52574.0
2021-07-07 15:30:00,206.59,207.06,206.43,206.96,176184.0,174.0009,174.3968,173.8661,174.3125,176184.0
2021-07-08 09:30:00,205.59,208.41,205.34,208.03,83758.0,173.1587,175.5338,172.9481,175.2138,83758.0
2021-07-08 10:00:00,208.19,209.16,207.11,207.56,74064.0,175.3485,176.1655,174.4389,174.8179,74064.0
2021-07-08 10:30:00,207.66,207.66,206.1,206.44,32175.0,174.9021,174.9021,173.5882,173.8746,32175.0
2021-07-08 11:00:00,206.38,206.43,205.6,205.66,30237.0,173.824,173.8661,173.1671,173.2176,30237.0
2021-07-08 11:30:00,205.66,205.89,205.16,205.33,22620.0,173.2176,173.4113,172.7965,172.9397,22620.0
2021-07-08 12:00:00,205.27,206.1,205.21,206.1,40196.0,172.8891,173.5882,172.8386,173.5882,40196.0
2021-07-08 12:30:00,206.03,206.44,206.02,206.43,39154.0,173.5292,173.8746,173.5208,173.8661,39154.0
2021-07-08 13:00:00,206.38,206.56,206.03,206.14,41977.0,173.824,173.9756,173.5292,173.6219,41977.0
2021-07-08 13:30:00,206.12,206.3,205.93,206.27,19001.0,173.6051,173.7567,173.445,173.7314,19001.0
2021-07-08 14:00:00,206.11,206.85,206.0,206.69,34785.0,173.5966,174.2199,173.504,174.0851,34785.0
2021-07-08 14:30:00,206.61,207.01,206.36,206.83,27797.0,174.0178,174.3547,173.8072,174.203,27797.0
2021-07-08 15:00:00,206.84,207.27,206.82,207.13,30863.0,174.2115,174.5736,174.1946,174.4557,30863.0
2021-07-08 15:30:00,207.16,207.69,206.5,207.69,159411.0,174.481,174.9274,173.9251,174.9274,159411.0
2021-07-09 09:30:00,207.55,208.49,207.17,208.06,75897.0,174.8095,175.6012,174.4894,175.239,75897.0
2021-07-09 10:00:00,208.1,208.9,208.09,208.28,24167.0,175.2727,175.9465,175.2643,175.4243,24167.0
2021-07-09 10:30:00,208.29,208.62,207.81,207.84,34828.0,175.4327,175.7107,175.0285,175.0537,34828.0
2021-07-09 11:00:00,207.82,208.16,207.47,207.9,26290.0,175.0369,175.3232,174.7421,175.1043,26290.0
2021-07-09 11:30:00,207.98,208.09,207.62,207.78,37969.0,175.1716,175.2643,174.8684,175.0032,37969.0
2021-07-09 12:00:00,207.77,207.86,207.43,207.57,39039.0,174.9948,175.0706,174.7084,174.8263,39039.0
2021-07-09 12:30:00,207.54,207.92,207.34,207.54,45180.0,174.801,175.1211,174.6326,174.801,45180.0
2021-07-09 13:00:00,207.53,207.89,207.42,207.62,49470.0,174.7926,175.0958,174.7,174.8684,49470.0
2021-07-09 13:30:00,207.62,208.02,207.57,207.94,39753.0,174.8684,175.2053,174.8263,175.1379,39753.0
2021-07-09 14:00:00,207.87,208.73,207.87,208.73,77618.0,175.079,175.8033,175.079,175.8033,77618.0
2021-07-09 14:30:00,208.65,209.15,208.47,209.09,21881.0,175.7359,176.1571,175.5843,176.1065,21881.0
2021-07-09 15:00:00,209.14,209.52,209.05,209.35,21460.0,176.1487,176.4687,176.0728,176.3255,21460.0
2021-07-09 15:30:00,209.33,209.74,209.27,209.63,106537.0,176.3087,176.654,176.2581,176.5614,106537.0
2021-07-12 09:30:00,209.27,209.78,208.79,209.08,50181.0,176.2581,176.6877,175.8539,176.0981,50181.0
2021-07-12 10:00:00,209.12,210.32,209.12,209.97,20572.0,176.1318,177.1425,176.1318,176.8477,20572.0
2021-07-12 10:30:00,210.01,210.1,209.58,209.91,44606.0,176.8814,176.9572,176.5192,176.7972,44606.0
2021-07-12 11:00:00,209.87,210.74,209.48,210.73,55717.0,176.7635,177.4963,176.435,177.4878,55717.0
2021-07-12 11:30:00,210.47,210.62,210.09,210.47,31874.0,177.2688,177.3952,176.9488,177.2688,31874.0
2021-07-12 12:00:00,210.54,210.56,210.23,210.44,22069.0,177.3278,177.3447,177.0667,177.2436,22069.0
2021-07-12 12:30:00,210.48,210.48,210.2,210.34,13642.0,177.2773,177.2773,177.0414,177.1594,13642.0
2021-07-12 13:00:00,210.35,210.65,210.26,210.51,12933.0,177.1678,177.4205,177.092,177.3025,12933.0
2021-07-12 13:30:00,210.47,210.55,210.17,210.17,18616.0,177.2688,177.3362,177.0162,177.0162,18616.0
2021-07-12 14:00:00,210.13,210.2,209.83,210.09,18845.0,176.9825,177.0414,176.7298,176.9488,18845.0
2021-07-12 14:30:00,210.14,210.21,209.86,210.11,16476.0,176.9909,177.0499,176.7551,176.9656,16476.0
2021-07-12 15:00:00,210.16,210.58,210.11,210.43,17767.0,177.0077,177.3615,176.9656,177.2352,17767.0
2021-07-12 15:30:00,210.38,210.48,210.01,210.24,99754.0,177.193,177.2773,176.8814,177.0751,99754.0
2021-07-13 09:30:00,210.52,210.7,208.93,209.48,22754.0,177.311,177.4626,175.9718,176.435,22754.0
2021-07-13 10:00:00,209.58,209.59,208.79,209.09,14930.0,176.5192,176.5277,175.8539,176.1065,14930.0
2021-07-13 10:30:00,209.14,209.84,208.72,208.87,16578.0,176.1487,176.7382,175.7949,175.9212,16578.0
2021-07-13 11:00:00,208.93,209.4,208.89,209.05,13294.0,175.9718,176.3676,175.9381,176.0728,13294.0
2021-07-13 11:30:00,209.06,209.28,208.93,209.24,12480.0,176.0813,176.2666,175.9718,176.2329,12480.0
2021-07-13 12:00:00,209.19,209.36,208.99,209.12,17864.0,176.1908,176.3339,176.0223,176.1318,17864.0
2021-07-13 12:30:00,209.13,209.41,209.03,209.41,21158.0,176.1402,176.3761,176.056,176.3761,21158.0
2021-07-13 13:00:00,209.38,209.65,209.32,209.64,19258.0,176.3508,176.5782,176.3003,176.5698,19258.0
2021-07-13 13:30:00,209.69,211.18,209.68,211.01,49453.0,176.6119,177.8668,176.6035,177.7237,49453.0
2021-07-13 14:00:00,211.0,211.68,209.47,209.76,136193.0,177.7152,178.288,176.4266,176.6708,136193.0
2021-07-13 14:30:00,209.73,210.5,209.7,210.14,54635.0,176.6456,177.2941,176.6203,176.9909,54635.0
2021-07-13 15:00:00,210.13,210.82,209.94,210.27,58487.0,176.9825,177.5636,176.8225,177.1004,58487.0
2021-07-13 15:30:00,210.3,210.81,210.14,210.42,171422.0,177.1257,177.5552,176.9909,177.2267,171422.0
2021-07-14 09:30:00,210.08,211.03,209.88,210.12,30138.0,176.9404,177.7405,176.7719,176.9741,30138.0
2021-07-14 10:00:00,210.21,210.43,209.94,210.32,14525.0,177.0499,177.2352,176.8225,177.1425,14525.0
2021-07-14 10:30:00,210.31,210.92,210.28,210.33,14462.0,177.1341,177.6479,177.1088,177.1509,14462.0
2021-07-14 11:00:00,210.31,210.34,209.84,210.23,11718.0,177.1341,177.1594,176.7382,177.0667,11718.0
2021-07-14 11:30:00,210.2,210.4,209.77,209.77,23748.0,177.0414,177.2099,176.6793,176.6793,23748.0
2021-07-14 12:00:00,209.81,210.16,209.6,209.76,22683.0,176.713,177.0077,176.5361,176.6708,22683.0
2021-07-14 12:30:00,209.7,210.11,209.64,209.97,17805.0,176.6203,176.9656,176.5698,176.8477,17805.0
2021-07-14 13:00:00,209.91,209.94,209.56,209.63,14854.0,176.7972,176.8225,176.5024,176.5614,14854.0
2021-07-14 13:30:00,209.64,210.2,209.64,210.15,26304.0,176.5698,177.0414,176.5698,176.9993,26304.0
2021-07-14 14:00:00,210.14,210.29,209.98,210.15,23091.0,176.9909,177.1172,176.8561,176.9993,23091.0
2021-07-14 14:30:00,210.2,210.3,209.94,209.99,30812.0,177.0414,177.1257,176.8225,176.8646,30812.0
2021-07-14 15:00:00,209.94,210.25,209.8,209.81,22411.0,176.8225,177.0836,176.7045,176.713,22411.0
2021-07-14 15:30:00,209.78,210.39,209.63,210.16,138202.0,176.6877,177.2015,176.5614,177.0077,138202.0
2021-07-15 09:30:00,209.63,210.72,209.57,209.81,25108.0,176.5614,177.4794,176.5108,176.713,25108.0
2021-07-15 10:00:00,209.69,210.09,209.45,209.9,33713.0,176.6119,176.9488,176.4098,176.7888,33713.0
2021-07-15 10:30:00,209.95,211.32,209.95,210.96,56486.0,176.8309,177.9848,176.8309,177.6816,56486.0
2021-07-15 11:00:00,211.04,211.22,210.72,210.72,23331.0,177.7489,177.9005,177.4794,177.4794,23331.0
2021-07-15 11:30:00,210.79,211.15,210.68,210.87,17066.0,177.5384,177.8416,177.4457,177.6057,17066.0
2021-07-15 12:00:00,210.87,211.01,210.43,210.8,13127.0,177.6057,177.7237,177.2352,177.5468,13127.0
2021-07-15 12:30:00,210.8,211.5,210.63,210.92,43909.0,177.5468,178.1364,177.4036,177.6479,43909.0
2021-07-15 13:00:00,210.83,210.91,210.07,210.07,13409.0,177.5721,177.6394,176.9319,176.9319,13409.0
2021-07-15 13:30:00,210.08,210.21,209.74,209.9,20594.0,176.9404,177.0499,176.654,176.7888,20594.0
2021-07-15 14:00:00,209.92,210.25,209.88,210.2,21622.0,176.8056,177.0836,176.7719,177.0414,21622.0
2021-07-15 14:30:00,210.14,210.34,209.83,210.07,18303.0,176.9909,177.1594,176.7298,176.9319,18303.0
2021-07-15 15:00:00,210.09,210.21,209.95,210.17,17171.0,176.9488,177.0499,176.8309,177.0162,17171.0
2021-07-15 15:30:00,210.14,210.53,210.04,210.43,66771.0,176.9909,177.3194,176.9067,177.2352,66771.0
2021-07-16 09:30:00,210.49,211.98,210.24,211.68,70765.0,177.2857,178.5406,177.0751,178.288,70765.0
2021-07-16 10:00:00,211.68,212.07,211.07,211.33,28401.0,178.288,178.6165,177.7742,177.9932,28401.0
2021-07-16 10:30:00,211.33,211.88,211.03,211.37,24269.0,177.9932,178.4564,177.7405,178.0269,24269.0
2021-07-16 11:00:00,211.49,211.65,210.67,211.05,33765.0,178.1279,178.2627,177.4373,177.7574,33765.0
2021-07-16 11:30:00,211.06,211.44,211.05,211.28,24144.0,177.7658,178.0858,177.7574,177.9511,24144.0
2021-07-16 12:00:00,211.22,211.34,211.14,211.24,29617.0,177.9005,178.0016,177.8332,177.9174,29617.0
2021-07-16 12:30:00,211.21,211.33,210.63,210.66,30482.0,177.8921,177.9932,177.4036,177.4289,30482.0
2021-07-16 13:00:00,210.69,210.76,210.04,210.17,62167.0,177.4541,177.5131,176.9067,177.0162,62167.0
2021-07-16 13:30:00,210.14,210.43,209.84,209.9,73169.0,176.9909,177.2352,176.7382,176.7888,73169.0
2021-07-16 14:00:00,209.91,210.14,209.36,209.74,48723.0,176.7972,176.9909,176.3339,176.654,48723.0
2021-07-16 14:30:00,209.85,209.92,209.21,209.33,38748.0,176.7467,176.8056,176.2076,176.3087,38748.0
2021-07-16 15:00:00,209.38,209.62,208.52,209.57,89420.0,176.3508,176.5529,175.6265,176.5108,89420.0
2021-07-16 15:30:00,209.55,209.74,208.63,209.31,197782.0,176.494,176.654,175.7191,176.2918,197782.0
2021-07-19 09:30:00,207.64,207.96,204.64,206.8,50842.0,174.8853,175.1548,172.3585,174.1778,50842.0
2021-07-19 10:00:00,206.68,207.13,205.92,206.21,32016.0,174.0767,174.4557,173.4366,173.6809,32016.0
2021-07-19 10:30:00,206.24,206.65,205.84,206.25,40662.0,173.7061,174.0514,173.3692,173.7145,40662.0
2021-07-19 11:00:00,206.34,207.02,206.13,206.66,21774.0,173.7903,174.3631,173.6135,174.0599,21774.0
2021-07-19 11:30:00,206.49,206.84,206.13,206.76,22558.0,173.9167,174.2115,173.6135,174.1441,22558.0
2021-07-19 12:00:00,206.65,206.65,205.4,205.65,20325.0,174.0514,174.0514,172.9986,173.2092,20325.0
2021-07-19 12:30:00,205.6,205.94,205.05,205.4,30908.0,173.1671,173.4534,172.7038,172.9986,30908.0
2021-07-19 13:00:00,205.39,206.04,205.27,205.58,40321.0,172.9902,173.5377,172.8891,173.1502,40321.0
2021-07-19 13:30:00,205.51,205.56,204.95,205.28,17185.0,173.0913,173.1334,172.6196,172.8976,17185.0
2021-07-19 14:00:00,205.25,205.71,205.18,205.6,15009.0,172.8723,173.2597,172.8133,173.1671,15009.0
2021-07-19 14:30:00,205.55,205.73,205.11,205.45,21054.0,173.125,173.2766,172.7544,173.0407,21054.0
2021-07-19 15:00:00,205.41,205.87,205.3,205.37,24699.0,173.0071,173.3945,172.9144,172.9734,24699.0
2021-07-19 15:30:00,205.38,206.38,205.28,206.38,87188.0,172.9818,173.824,172.8976,173.824,87188.0
2021-07-20 09:30:00,205.77,208.39,205.77,208.15,42305.0,173.3103,175.517,173.3103,175.3148,42305.0
2021-07-20 10:00:00,208.23,208.75,207.92,208.31,39611.0,175.3822,175.8202,175.1211,175.4496,39611.0
2021-07-20 10:30:00,208.31,209.23,208.15,209.07,38087.0,175.4496,176.2245,175.3148,176.0897,38087.0
2021-07-20 11:00:00,209.09,209.63,208.9,208.93,43294.0,176.1065,176.5614,175.9465,175.9718,43294.0
2021-07-20 11:30:00,208.9,209.12,208.64,209.05,26918.0,175.9465,176.1318,175.7275,176.0728,26918.0
2021-07-20 12:00:00,209.13,209.52,208.83,209.3,27569.0,176.1402,176.4687,175.8876,176.2834,27569.0
2021-07-20 12:30:00,209.35,209.81,209.33,209.79,30599.0,176.3255,176.713,176.3087,176.6961,30599.0
2021-07-20 13:00:00,209.76,209.85,209.37,209.62,57000.0,176.6708,176.7467,176.3424,176.5529,57000.0
2021-07-20 13:30:00,209.63,209.75,209.46,209.55,30027.0,176.5614,176.6624,176.4182,176.494,30027.0
2021-07-20 14:00:00,209.57,209.85,209.12,209.34,66090.0,176.5108,176.7467,176.1318,176.3171,66090.0
2021-07-20 14:30:00,209.31,209.58,209.13,209.16,55339.0,176.2918,176.5192,176.1402,176.1655,55339.0
2021-07-20 15:00:00,209.15,209.23,208.77,208.79,41710.0,176.1571,176.2245,175.837,175.8539,41710.0
2021-07-20 15:30:00,208.79,208.85,208.41,208.54,115292.0,175.8539,175.9044,175.5338,175.6433,115292.0
2021-07-21 09:30:00,209.45,212.15,209.05,211.48,73224.0,176.4098,178.6838,176.0728,178.1195,73224.0
2021-07-21 10:00:00,211.47,212.42,211.39,211.76,53636.0,178.1111,178.9112,178.0437,178.3554,53636.0
2021-07-21 10:30:00,211.73,212.67,211.62,212.29,36251.0,178.3301,179.1218,178.2374,178.8017,36251.0
2021-07-21 11:00:00,212.21,212.52,211.73,211.9,39299.0,178.7344,178.9955,178.3301,178.4733,39299.0
2021-07-21 11:30:00,211.84,213.15,211.84,212.66,40747.0,178.4227,179.5261,178.4227,179.1134,40747.0
2021-07-21 12:00:00,212.6,213.17,212.08,212.88,138078.0,179.0628,179.5429,178.6249,179.2987,138078.0
2021-07-21 12:30:00,212.84,213.1,212.69,213.02,44036.0,179.265,179.484,179.1386,179.4166,44036.0
2021-07-21 13:00:00,213.0,213.33,212.53,212.8,114148.0,179.3997,179.6777,179.0039,179.2313,114148.0
2021-07-21 13:30:00,212.75,213.14,212.64,212.7,30571.0,179.1892,179.5177,179.0965,179.1471,30571.0
2021-07-21 14:00:00,212.75,212.76,212.17,212.52,54891.0,179.1892,179.1976,178.7007,178.9955,54891.0
2021-07-21 14:30:00,212.58,212.68,212.32,212.67,28597.0,179.046,179.1302,178.827,179.1218,28597.0
2021-07-21 15:00:00,212.61,212.67,212.39,212.59,25085.0,179.0713,179.1218,178.886,179.0544,25085.0
2021-07-21 15:30:00,212.59,212.91,211.91,211.99,188118.0,179.0544,179.3239,178.4817,178.5491,188118.0
2021-07-22 09:30:00,211.48,212.47,210.21,210.35,34602.0,178.1195,178.9534,177.0499,177.1678,34602.0
2021-07-22 10:00:00,210.39,210.39,209.12,209.27,29940.0,177.2015,177.2015,176.1318,176.2581,29940.0
2021-07-22 10:30:00,209.27,209.52,208.87,208.96,43176.0,176.2581,176.4687,175.9212,175.997,43176.0
2021-07-22 11:00:00,209.0,209.32,208.81,209.24,34189.0,176.0307,176.3003,175.8707,176.2329,34189.0
2021-07-22 11:30:00,209.32,209.37,208.54,209.04,40390.0,176.3003,176.3424,175.6433,176.0644,40390.0
2021-07-22 12:00:00,208.93,209.19,208.53,209.19,42331.0,175.9718,176.1908,175.6349,176.1908,42331.0
2021-07-22 12:30:00,209.14,209.3,208.92,209.19,17138.0,176.1487,176.2834,175.9634,176.1908,17138.0
2021-07-22 13:00:00,209.11,209.29,208.92,209.2,22001.0,176.1234,176.275,175.9634,176.1992,22001.0
2021-07-22 13:30:00,209.23,209.46,209.16,209.29,17333.0,176.2245,176.4182,176.1655,176.275,17333.0
2021-07-22 14:00:00,209.25,209.34,209.04,209.34,21229.0,176.2413,176.3171,176.0644,176.3171,21229.0
2021-07-22 14:30:00,209.32,209.44,209.19,209.26,24153.0,176.3003,176.4013,176.1908,176.2497,24153.0
2021-07-22 15:00:00,209.26,209.43,209.08,209.21,24723.0,176.2497,176.3929,176.0981,176.2076,24723.0
2021-07-22 15:30:00,209.21,209.4,209.02,209.35,125106.0,176.2076,176.3676,176.0476,176.3255,125106.0
2021-07-23 09:30:00,211.81,211.81,210.47,211.03,38788.0,178.3975,178.3975,177.2688,177.7405,38788.0
2021-07-23 10:00:00,211.11,211.18,210.51,210.9,11303.0,177.8079,177.8668,177.3025,177.631,11303.0
2021-07-23 10:30:00,210.87,211.57,210.87,211.38,16132.0,177.6057,178.1953,177.6057,178.0353,16132.0
2021-07-23 11:00:00,211.34,212.23,211.25,212.17,19947.0,178.0016,178.7512,177.9258,178.7007,19947.0
2021-07-23 11:30:00,212.16,212.28,211.23,211.24,25244.0,178.6923,178.7933,177.909,177.9174,25244.0
2021-07-23 12:00:00,211.32,211.62,211.31,211.53,18124.0,177.9848,178.2374,177.9763,178.1616,18124.0
2021-07-23 12:30:00,211.59,212.57,211.59,212.56,14901.0,178.2122,179.0376,178.2122,179.0292,14901.0
2021-07-23 13:00:00,212.52,212.75,211.8,211.8,30027.0,178.9955,179.1892,178.389,178.389,30027.0
2021-07-23 13:30:00,211.77,212.27,211.6,211.85,30725.0,178.3638,178.7849,178.2206,178.4312,30725.0
2021-07-23 14:00:00,211.83,211.83,211.28,211.46,18345.0,178.4143,178.4143,177.9511,178.1027,18345.0
2021-07-23 14:30:00,211.46,211.75,211.42,211.63,18552.0,178.1027,178.3469,178.069,178.2459,18552.0
2021-07-23 15:00:00,211.64,211.64,211.25,211.48,18543.0,178.2543,178.2543,177.9258,178.1195,18543.0
2021-07-23 15:30:00,211.5,212.05,211.47,211.94,93438.0,178.1364,178.5996,178.1111,178.507,93438.0
2021-07-26 09:30:00,211.41,212.05,210.29,210.29,30640.0,178.0606,178.5996,177.1172,177.1172,30640.0
2021-07-26 10:00:00,210.28,210.43,209.72,210.09,17386.0,177.1088,177.2352,176.6372,176.9488,17386.0
2021-07-26 10:30:00,209.98,210.45,209.59,210.45,21295.0,176.8561,177.252,176.5277,177.252,21295.0
2021-07-26 11:00:00,210.41,211.23,210.2,211.04,39324.0,177.2183,177.909,177.0414,177.7489,39324.0
2021-07-26 11:30:00,211.05,211.52,211.0,211.52,13093.0,177.7574,178.1532,177.7152,178.1532,13093.0
2021-07-26 12:00:00,211.54,211.85,211.45,211.63,10311.0,178.1701,178.4312,178.0943,178.2459,10311.0
2021-07-26 12:30:00,211.69,211.77,211.13,211.28,10360.0,178.2964,178.3638,177.8247,177.9511,10360.0
2021-07-26 13:00:00,211.31,211.6,211.12,211.15,11444.0,177.9763,178.2206,177.8163,177.8416,11444.0
2021-07-26 13:30:00,211.22,211.35,211.13,211.17,11979.0,177.9005,178.01,177.8247,177.8584,11979.0
2021-07-26 14:00:00,211.18,211.3,210.8,210.83,18329.0,177.8668,177.9679,177.5468,177.5721,18329.0
2021-07-26 14:30:00,210.9,210.9,210.4,210.57,21061.0,177.631,177.631,177.2099,177.3531,21061.0
2021-07-26 15:00:00,210.58,210.81,210.37,210.78,16766.0,177.3615,177.5552,177.1846,177.5299,16766.0
2021-07-26 15:30:00,210.8,210.81,210.3,210.47,65371.0,177.5468,177.5552,177.1257,177.2688,65371.0
2021-07-27 09:30:00,210.37,211.25,209.04,211.06,55575.0,177.1846,177.9258,176.0644,177.7658,55575.0
2021-07-27 10:00:00,211.15,212.24,211.03,212.21,91598.0,177.8416,178.7596,177.7405,178.7344,91598.0
2021-07-27 10:30:00,212.11,212.91,211.97,212.78,36178.0,178.6501,179.3239,178.5322,179.2145,36178.0
2021-07-27 11:00:00,212.74,213.36,212.69,212.99,22331.0,179.1808,179.703,179.1386,179.3913,22331.0
2021-07-27 11:30:00,212.9,214.67,212.67,213.94,53104.0,179.3155,180.8063,179.1218,180.1915,53104.0
2021-07-27 12:00:00,213.82,214.0,212.23,212.49,158098.0,180.0904,180.242,178.7512,178.9702,158098.0
2021-07-27 12:30:00,212.43,212.75,212.27,212.49,28673.0,178.9197,179.1892,178.7849,178.9702,28673.0
2021-07-27 13:00:00,212.55,212.9,212.51,212.65,14425.0,179.0207,179.3155,178.987,179.105,14425.0
2021-07-27 13:30:00,212.61,212.7,212.16,212.17,18371.0,179.0713,179.1471,178.6923,178.7007,18371.0
2021-07-27 14:00:00,212.14,212.24,211.66,212.24,21563.0,178.6754,178.7596,178.2711,178.7596,21563.0
2021-07-27 14:30:00,212.19,212.19,211.8,211.95,16766.0,178.7175,178.7175,178.389,178.5154,16766.0
2021-07-27 15:00:00,211.96,212.08,211.39,211.42,21395.0,178.5238,178.6249,178.0437,178.069,21395.0
2021-07-27 15:30:00,211.46,212.1,211.42,211.94,114951.0,178.1027,178.6417,178.069,178.507,114951.0
2021-07-28 09:30:00,209.78,214.18,209.04,212.16,61949.0,176.6877,180.3936,176.0644,178.6923,61949.0
2021-07-28 10:00:00,212.27,214.22,212.22,213.69,46172.0,178.7849,180.4273,178.7428,179.9809,46172.0
2021-07-28 10:30:00,213.42,213.96,212.8,213.47,42934.0,179.7535,180.2083,179.2313,179.7956,42934.0
2021-07-28 11:00:00,213.3,213.35,211.78,212.15,23486.0,179.6524,179.6945,178.3722,178.6838,23486.0
2021-07-28 11:30:00,212.36,213.14,212.11,212.96,25889.0,178.8607,179.5177,178.6501,179.3661,25889.0
2021-07-28 12:00:00,213.0,213.13,212.11,212.2,45455.0,179.3997,179.5092,178.6501,178.7259,45455.0
2021-07-28 12:30:00,212.28,213.42,212.28,213.29,16342.0,178.7933,179.7535,178.7933,179.644,16342.0
2021-07-28 13:00:00,213.25,213.72,213.01,213.54,19422.0,179.6103,180.0062,179.4082,179.8546,19422.0
2021-07-28 13:30:00,213.49,213.98,213.35,213.72,16645.0,179.8124,180.2252,179.6945,180.0062,16645.0
2021-07-28 14:00:00,213.71,214.69,213.61,214.34,43624.0,179.9977,180.8232,179.9135,180.5284,43624.0
2021-07-28 14:30:00,214.25,215.44,214.08,215.34,36104.0,180.4526,181.4548,180.3094,181.3706,36104.0
2021-07-28 15:00:00,215.38,215.68,213.73,213.9,85456.0,181.4043,181.657,180.0146,180.1578,85456.0
2021-07-28 15:30:00,213.95,214.26,213.32,213.42,149005.0,180.1999,180.461,179.6693,179.7535,149005.0
2021-07-29 09:30:00,215.89,215.89,212.11,212.97,60466.0,181.8339,181.8339,178.6501,179.3745,60466.0
2021-07-29 10:00:00,213.22,213.22,211.74,212.46,42582.0,179.585,179.585,178.3385,178.9449,42582.0
2021-07-29 10:30:00,212.49,213.0,212.04,212.61,27186.0,178.9702,179.3997,178.5912,179.0713,27186.0
2021-07-29 11:00:00,212.68,214.09,212.65,213.42,36198.0,179.1302,180.3178,179.105,179.7535,36198.0
2021-07-29 11:30:00,213.5,214.81,213.32,214.74,23519.0,179.8209,180.9242,179.6693,180.8653,23519.0
2021-07-29 12:00:00,214.74,215.4,214.67,215.02,16368.0,180.8653,181.4212,180.8063,181.1011,16368.0
2021-07-29 12:30:00,215.08,215.46,215.0,215.27,18670.0,181.1516,181.4717,181.0843,181.3117,18670.0
2021-07-29 13:00:00,215.28,215.89,215.12,215.83,22955.0,181.3201,181.8339,181.1853,181.7833,22955.0
2021-07-29 13:30:00,215.81,215.95,215.39,215.48,13892.0,181.7665,181.8844,181.4127,181.4885,13892.0
2021-07-29 14:00:00,215.46,215.66,215.17,215.17,13294.0,181.4717,181.6401,181.2274,181.2274,13294.0
2021-07-29 14:30:00,215.2,215.54,215.2,215.24,12688.0,181.2527,181.5391,181.2527,181.2864,12688.0
2021-07-29 15:00:00,215.18,215.34,214.94,215.17,25710.0,181.2359,181.3706,181.0337,181.2274,25710.0
2021-07-29 15:30:00,215.06,215.31,214.57,214.8,72818.0,181.1348,181.3453,180.7221,180.9158,72818.0
2021-07-30 09:30:00,214.71,215.5,213.43,214.81,24622.0,180.84,181.5054,179.7619,180.9242,24622.0
2021-07-30 10:00:00,214.87,214.9,213.75,213.86,29951.0,180.9748,181.0,180.0314,180.1241,29951.0
2021-07-30 10:30:00,213.84,214.05,213.56,213.7,22585.0,180.1072,180.2841,179.8714,179.9893,22585.0
2021-07-30 11:00:00,213.78,213.8,213.31,213.47,23746.0,180.0567,180.0735,179.6608,179.7956,23746.0
2021-07-30 11:30:00,213.48,213.66,212.95,213.07,22404.0,179.804,179.9556,179.3576,179.4587,22404.0
2021-07-30 12:00:00,213.0,213.51,212.81,213.23,35958.0,179.3997,179.8293,179.2397,179.5935,35958.0
2021-07-30 12:30:00,213.26,213.44,213.1,213.17,29150.0,179.6187,179.7703,179.484,179.5429,29150.0
2021-07-30 13:00:00,213.21,213.25,213.0,213.17,13659.0,179.5766,179.6103,179.3997,179.5429,13659.0
2021-07-30 13:30:00,213.18,213.31,213.07,213.11,18126.0,179.5514,179.6608,179.4587,179.4924,18126.0
2021-07-30 14:00:00,213.14,213.14,212.6,212.75,19096.0,179.5177,179.5177,179.0628,179.1892,19096.0
2021-07-30 14:30:00,212.75,212.92,212.42,212.59,43434.0,179.1892,179.3324,178.9112,179.0544,43434.0
2021-07-30 15:00:00,212.56,212.77,212.14,212.43,32722.0,179.0292,179.206,178.6754,178.9197,32722.0
2021-07-30 15:30:00,212.52,212.68,211.74,212.11,128874.0,178.9955,179.1302,178.3385,178.6501,128874.0
2021-08-02 09:30:00,212.14,213.76,212.14,212.78,44873.0,178.6754,180.0399,178.6754,179.2145,44873.0
2021-08-02 10:00:00,212.95,213.8,212.65,213.21,21103.0,179.3576,180.0735,179.105,179.5766,21103.0
2021-08-02 10:30:00,213.18,213.84,213.17,213.38,23471.0,179.5514,180.1072,179.5429,179.7198,23471.0
2021-08-02 11:00:00,213.42,213.75,213.08,213.08,25902.0,179.7535,180.0314,179.4671,179.4671,25902.0
2021-08-02 11:30:00,213.21,213.31,212.58,212.66,16784.0,179.5766,179.6608,179.046,179.1134,16784.0
2021-08-02 12:00:00,212.65,212.65,211.75,211.87,22993.0,179.105,179.105,178.3469,178.448,22993.0
2021-08-02 12:30:00,211.83,212.25,211.75,212.15,14558.0,178.4143,178.7681,178.3469,178.6838,14558.0
2021-08-02 13:00:00,212.25,212.6,211.97,212.27,14332.0,178.7681,179.0628,178.5322,178.7849,14332.0
2021-08-02 13:30:00,212.34,212.42,212.02,212.24,14601.0,178.8439,178.9112,178.5743,178.7596,14601.0
2021-08-02 14:00:00,212.24,212.39,211.98,212.12,15290.0,178.7596,178.886,178.5406,178.6586,15290.0
2021-08-02 14:30:00,212.09,212.3,211.98,212.24,13156.0,178.6333,178.8102,178.5406,178.7596,13156.0
2021-08-02 15:00:00,212.22,212.27,211.78,211.85,21312.0,178.7428,178.7849,178.3722,178.4312,21312.0
2021-08-02 15:30:00,211.93,212.1,211.08,211.5,199097.0,178.4985,178.6417,177.7826,178.1364,199097.0
2021-08-03 09:30:00,211.49,211.85,208.63,208.98,68932.0,178.1279,178.4312,175.7191,176.0139,68932.0
2021-08-03 10:00:00,209.21,209.48,208.25,208.49,52382.0,176.2076,176.435,175.399,175.6012,52382.0
2021-08-03 10:30:00,208.56,208.65,206.67,207.41,87844.0,175.6601,175.7359,174.0683,174.6916,87844.0
2021-08-03 11:00:00,207.38,207.43,206.71,206.94,73556.0,174.6663,174.7084,174.102,174.2957,73556.0
2021-08-03 11:30:00,206.95,207.49,206.76,207.47,46026.0,174.3041,174.7589,174.1441,174.7421,46026.0
2021-08-03 12:00:00,207.41,208.26,207.36,208.26,27369.0,174.6916,175.4075,174.6494,175.4075,27369.0
2021-08-03 12:30:00,208.33,208.51,208.06,208.28,32731.0,175.4664,175.618,175.239,175.4243,32731.0
2021-08-03 13:00:00,208.3,208.86,208.2,208.86,24008.0,175.4412,175.9128,175.3569,175.9128,24008.0
2021-08-03 13:30:00,208.9,208.9,208.34,208.35,26880.0,175.9465,175.9465,175.4749,175.4833,26880.0
2021-08-03 14:00:00,208.33,208.95,208.3,208.83,27620.0,175.4664,175.9886,175.4412,175.8876,27620.0
2021-08-03 14:30:00,208.91,209.15,208.84,208.89,15726.0,175.9549,176.1571,175.896,175.9381,15726.0
2021-08-03 15:00:00,208.87,208.92,208.54,208.58,34975.0,175.9212,175.9634,175.6433,175.677,34975.0
2021-08-03 15:30:00,208.59,208.93,208.45,208.76,123362.0,175.6854,175.9718,175.5675,175.8286,123362.0
2021-08-04 09:30:00,207.53,209.14,206.95,208.77,50922.0,174.7926,176.1487,174.3041,175.837,50922.0
2021-08-04 10:00:00,208.74,209.52,208.62,209.01,76335.0,175.8118,176.4687,175.7107,176.0392,76335.0
2021-08-04 10:30:00,208.96,209.16,208.4,208.51,64526.0,175.997,176.1655,175.5254,175.618,64526.0
2021-08-04 11:00:00,208.69,209.57,208.13,209.0,32538.0,175.7696,176.5108,175.298,176.0307,32538.0
2021-08-04 11:30:00,209.02,209.17,208.36,208.6,15514.0,176.0476,176.1739,175.4917,175.6938,15514.0
2021-08-04 12:00:00,208.57,209.04,208.45,208.47,26369.0,175.6686,176.0644,175.5675,175.5843,26369.0
2021-08-04 12:30:00,208.45,208.65,207.98,208.59,60116.0,175.5675,175.7359,175.1716,175.6854,60116.0
2021-08-04 13:00:00,208.57,209.0,208.36,208.94,39615.0,175.6686,176.0307,175.4917,175.9802,39615.0
2021-08-04 13:30:00,208.93,209.01,208.77,208.96,70988.0,175.9718,176.0392,175.837,175.997,70988.0
2021-08-04 14:00:00,208.98,209.36,208.79,209.05,122301.0,176.0139,176.3339,175.8539,176.0728,122301.0
2021-08-04 14:30:00,209.06,209.34,208.84,208.99,199395.0,176.0813,176.3171,175.896,176.0223,199395.0
2021-08-04 15:00:00,208.99,209.06,208.43,208.5,156590.0,176.0223,176.0813,175.5507,175.6096,156590.0
2021-08-04 15:30:00,208.52,209.27,208.27,208.47,461898.0,175.6265,176.2581,175.4159,175.5843,461898.0
2021-08-05 09:30:00,209.25,210.06,208.83,209.25,58247.0,176.2413,176.9235,175.8876,176.2413,58247.0
2021-08-05 10:00:00,209.35,209.8,209.0,209.0,62546.0,176.3255,176.7045,176.0307,176.0307,62546.0
2021-08-05 10:30:00,209.03,209.49,208.56,208.7,29720.0,176.056,176.4434,175.6601,175.7781,29720.0
2021-08-05 11:00:00,208.71,208.72,207.42,207.96,80249.0,175.7865,175.7949,174.7,175.1548,80249.0
2021-08-05 11:30:00,207.9,208.14,207.46,207.46,30569.0,175.1043,175.3064,174.7337,174.7337,30569.0
2021-08-05 12:00:00,207.57,207.82,207.4,207.77,21850.0,174.8263,175.0369,174.6831,174.9948,21850.0
2021-08-05 12:30:00,207.76,207.84,207.46,207.49,18422.0,174.9863,175.0537,174.7337,174.7589,18422.0
2021-08-05 13:00:00,207.5,207.88,207.35,207.85,22293.0,174.7674,175.0874,174.641,175.0621,22293.0
2021-08-05 13:30:00,207.85,208.17,207.78,207.95,35498.0,175.0621,175.3317,175.0032,175.1464,35498.0
2021-08-05 14:00:00,207.91,208.02,207.66,207.74,25677.0,175.1127,175.2053,174.9021,174.9695,25677.0
2021-08-05 14:30:00,207.7,207.7,207.05,207.22,40390.0,174.9358,174.9358,174.3883,174.5315,40390.0
2021-08-05 15:00:00,207.25,207.66,207.25,207.59,60690.0,174.5568,174.9021,174.5568,174.8432,60690.0
2021-08-05 15:30:00,207.62,208.53,207.3,208.24,221460.0,174.8684,175.6349,174.5989,175.3906,221460.0
2021-08-06 09:30:00,209.76,210.17,208.78,209.01,54522.0,176.6708,177.0162,175.8454,176.0392,54522.0
2021-08-06 10:00:00,208.94,209.86,208.68,209.53,52778.0,175.9802,176.7551,175.7612,176.4771,52778.0
2021-08-06 10:30:00,209.59,209.82,209.31,209.68,27693.0,176.5277,176.7214,176.2918,176.6035,27693.0
2021-08-06 11:00:00,209.73,209.81,208.93,209.4,46057.0,176.6456,176.713,175.9718,176.3676,46057.0
2021-08-06 11:30:00,209.46,209.8,209.25,209.64,25142.0,176.4182,176.7045,176.2413,176.5698,25142.0
2021-08-06 12:00:00,209.69,210.45,209.66,210.22,60834.0,176.6119,177.252,176.5866,177.0583,60834.0
2021-08-06 12:30:00,210.17,210.46,209.96,210.46,95962.0,177.0162,177.2604,176.8393,177.2604,95962.0
2021-08-06 13:00:00,210.51,210.83,209.82,209.86,130706.0,177.3025,177.5721,176.7214,176.7551,130706.0
2021-08-06 13:30:00,209.84,209.95,209.25,209.51,57064.0,176.7382,176.8309,176.2413,176.4603,57064.0
2021-08-06 14:00:00,209.5,210.16,209.32,210.03,57947.0,176.4519,177.0077,176.3003,176.8983,57947.0
2021-08-06 14:30:00,210.0,210.07,209.74,209.86,38240.0,176.873,176.9319,176.654,176.7551,38240.0
2021-08-06 15:00:00,209.89,209.98,209.81,209.93,88839.0,176.7803,176.8561,176.713,176.814,88839.0
2021-08-06 15:30:00,209.92,209.98,209.49,209.9,233842.0,176.8056,176.8561,176.4434,176.7888,233842.0
2021-08-09 09:30:00,210.36,210.4,208.35,208.82,45269.0,177.1762,177.2099,175.4833,175.8791,45269.0
2021-08-09 10:00:00,208.74,209.5,208.49,209.38,19983.0,175.8118,176.4519,175.6012,176.3508,19983.0
2021-08-09 10:30:00,209.36,210.01,209.3,209.65,27052.0,176.3339,176.8814,176.2834,176.5782,27052.0
2021-08-09 11:00:00,209.61,209.9,209.5,209.72,27417.0,176.5445,176.7888,176.4519,176.6372,27417.0
2021-08-09 11:30:00,209.67,210.01,209.47,209.56,32433.0,176.595,176.8814,176.4266,176.5024,32433.0
2021-08-09 12:00:00,209.68,209.71,208.98,209.18,26807.0,176.6035,176.6287,176.0139,176.1823,26807.0
2021-08-09 12:30:00,209.11,209.16,208.77,208.8,18268.0,176.1234,176.1655,175.837,175.8623,18268.0
2021-08-09 13:00:00,208.84,209.09,208.67,208.75,15473.0,175.896,176.1065,175.7528,175.8202,15473.0
2021-08-09 13:30:00,208.72,209.27,208.6,209.14,21543.0,175.7949,176.2581,175.6938,176.1487,21543.0
2021-08-09 14:00:00,209.14,209.2,208.92,209.17,17497.0,176.1487,176.1992,175.9634,176.1739,17497.0
2021-08-09 14:30:00,209.14,209.38,208.97,209.26,27844.0,176.1487,176.3508,176.0055,176.2497,27844.0
2021-08-09 15:00:00,209.28,209.47,209.18,209.39,61963.0,176.2666,176.4266,176.1823,176.3592,61963.0
2021-08-09 15:30:00,209.44,209.71,208.99,209.11,93194.0,176.4013,176.6287,176.0223,176.1234,93194.0
2021-08-10 09:30:00,209.0,209.1,208.03,208.88,31480.0,176.0307,176.115,175.2138,175.9297,31480.0
2021-08-10 10:00:00,208.88,209.08,208.72,208.92,31540.0,175.9297,176.0981,175.7949,175.9634,31540.0
2021-08-10 10:30:00,208.97,209.64,208.84,209.32,47051.0,176.0055,176.5698,175.896,176.3003,47051.0
2021-08-10 11:00:00,209.32,209.44,208.79,209.25,25862.0,176.3003,176.4013,175.8539,176.2413,25862.0
2021-08-10 11:30:00,209.25,209.33,208.9,208.98,26287.0,176.2413,176.3087,175.9465,176.0139,26287.0
2021-08-10 12:00:00,208.97,209.26,208.9,208.97,13446.0,176.0055,176.2497,175.9465,176.0055,13446.0
2021-08-10 12:30:00,208.9,208.93,208.21,208.33,16337.0,175.9465,175.9718,175.3654,175.4664,16337.0
2021-08-10 13:00:00,208.27,208.33,207.67,207.86,13389.0,175.4159,175.4664,174.9105,175.0706,13389.0
2021-08-10 13:30:00,207.76,208.3,207.64,208.28,20508.0,174.9863,175.4412,174.8853,175.4243,20508.0
2021-08-10 14:00:00,208.33,208.85,208.27,208.77,9791.0,175.4664,175.9044,175.4159,175.837,9791.0
2021-08-10 14:30:00,208.79,208.92,208.64,208.68,20039.0,175.8539,175.9634,175.7275,175.7612,20039.0
2021-08-10 15:00:00,208.66,208.7,208.47,208.63,18680.0,175.7444,175.7781,175.5843,175.7191,18680.0
2021-08-10 15:30:00,208.62,209.08,208.48,208.93,120347.0,175.7107,176.0981,175.5928,175.9718,120347.0
2021-08-11 09:30:00,210.39,210.97,209.15,209.39,54505.0,177.2015,177.69,176.1571,176.3592,54505.0
2021-08-11 10:00:00,209.5,209.65,209.07,209.58,47418.0,176.4519,176.5782,176.0897,176.5192,47418.0
2021-08-11 10:30:00,209.64,209.71,209.38,209.53,19723.0,176.5698,176.6287,176.3508,176.4771,19723.0
2021-08-11 11:00:00,209.49,209.97,209.41,209.44,23066.0,176.4434,176.8477,176.3761,176.4013,23066.0
2021-08-11 11:30:00,209.45,209.82,209.28,209.63,23721.0,176.4098,176.7214,176.2666,176.5614,23721.0
2021-08-11 12:00:00,209.69,209.78,209.5,209.53,19393.0,176.6119,176.6877,176.4519,176.4771,19393.0
2021-08-11 12:30:00,209.5,209.67,209.19,209.19,22268.0,176.4519,176.595,176.1908,176.1908,22268.0
2021-08-11 13:00:00,209.19,209.42,208.83,208.83,14108.0,176.1908,176.3845,175.8876,175.8876,14108.0
2021-08-11 13:30:00,208.91,209.55,208.82,209.34,14421.0,175.9549,176.494,175.8791,176.3171,14421.0
2021-08-11 14:00:00,209.36,209.41,209.06,209.17,15800.0,176.3339,176.3761,176.0813,176.1739,15800.0
2021-08-11 14:30:00,209.21,209.28,208.81,208.9,18916.0,176.2076,176.2666,175.8707,175.9465,18916.0
2021-08-11 15:00:00,208.86,209.15,208.85,209.09,27566.0,175.9128,176.1571,175.9044,176.1065,27566.0
2021-08-11 15:30:00,209.1,209.2,208.88,209.07,123306.0,176.115,176.1992,175.9297,176.0897,123306.0
2021-08-12 09:30:00,209.35,209.35,207.76,208.16,62933.0,176.3255,176.3255,174.9863,175.3232,62933.0
2021-08-12 10:00:00,208.1,208.3,206.99,207.03,21946.0,175.2727,175.4412,174.3378,174.3715,21946.0
2021-08-12 10:30:00,207.07,207.2,206.39,206.74,25544.0,174.4052,174.5147,173.8325,174.1272,25544.0
2021-08-12 11:00:00,206.73,206.73,205.69,206.04,48389.0,174.1188,174.1188,173.2429,173.5377,48389.0
2021-08-12 11:30:00,206.0,206.68,205.84,206.66,36155.0,173.504,174.0767,173.3692,174.0599,36155.0
2021-08-12 12:00:00,206.63,207.89,206.63,207.61,35033.0,174.0346,175.0958,174.0346,174.86,35033.0
2021-08-12 12:30:00,207.59,207.72,207.05,207.18,32073.0,174.8432,174.9527,174.3883,174.4978,32073.0
2021-08-12 13:00:00,207.14,207.86,206.73,207.79,25817.0,174.4641,175.0706,174.1188,175.0116,25817.0
2021-08-12 13:30:00,207.78,207.94,207.63,207.69,21084.0,175.0032,175.1379,174.8769,174.9274,21084.0
2021-08-12 14:00:00,207.76,207.76,207.12,207.23,28676.0,174.9863,174.9863,174.4473,174.54,28676.0
2021-08-12 14:30:00,207.28,207.95,207.05,207.95,58061.0,174.5821,175.1464,174.3883,175.1464,58061.0
2021-08-12 15:00:00,207.94,208.5,207.94,208.36,23435.0,175.1379,175.6096,175.1379,175.4917,23435.0
2021-08-12 15:30:00,208.32,208.48,207.93,208.38,118562.0,175.458,175.5928,175.1295,175.5085,118562.0
2021-08-13 09:30:00,208.08,208.22,207.46,207.73,26980.0,175.2559,175.3738,174.7337,174.9611,26980.0
2021-08-13 10:00:00,207.71,208.12,206.62,206.62,15082.0,174.9442,175.2896,174.0262,174.0262,15082.0
2021-08-13 10:30:00,206.67,207.47,206.58,207.47,25440.0,174.0683,174.7421,173.9925,174.7421,25440.0
2021-08-13 11:00:00,207.4,207.5,206.63,206.67,19558.0,174.6831,174.7674,174.0346,174.0683,19558.0
2021-08-13 11:30:00,206.83,207.28,206.76,207.25,10867.0,174.203,174.5821,174.1441,174.5568,10867.0
2021-08-13 12:00:00,207.36,207.36,206.69,206.72,11780.0,174.6494,174.6494,174.0851,174.1104,11780.0
2021-08-13 12:30:00,206.69,206.96,206.69,206.89,8493.0,174.0851,174.3125,174.0851,174.2536,8493.0
2021-08-13 13:00:00,206.94,206.94,206.57,206.57,7673.0,174.2957,174.2957,173.9841,173.9841,7673.0
2021-08-13 13:30:00,206.69,207.28,206.58,206.96,13065.0,174.0851,174.5821,173.9925,174.3125,13065.0
2021-08-13 14:00:00,206.92,207.0,206.67,206.75,11886.0,174.2789,174.3462,174.0683,174.1357,11886.0
2021-08-13 14:30:00,206.72,206.76,206.47,206.47,10321.0,174.1104,174.1441,173.8998,173.8998,10321.0
2021-08-13 15:00:00,206.48,206.87,206.48,206.83,14110.0,173.9083,174.2367,173.9083,174.203,14110.0
2021-08-13 15:30:00,206.82,207.21,206.67,207.18,60703.0,174.1946,174.5231,174.0683,174.4978,60703.0
2021-08-16 09:30:00,206.19,206.72,204.19,205.43,44737.0,173.664,174.1104,171.9795,173.0239,44737.0
2021-08-16 10:00:00,205.43,206.7,205.38,206.35,37694.0,173.0239,174.0936,172.9818,173.7988,37694.0
2021-08-16 10:30:00,206.45,206.89,205.62,205.81,26431.0,173.883,174.2536,173.1839,173.344,26431.0
2021-08-16 11:00:00,205.89,206.68,205.87,206.68,25133.0,173.4113,174.0767,173.3945,174.0767,25133.0
2021-08-16 11:30:00,206.68,207.17,206.48,206.6,19416.0,174.0767,174.4894,173.9083,174.0093,19416.0
2021-08-16 12:00:00,206.6,207.14,206.59,206.98,11929.0,174.0093,174.4641,174.0009,174.3294,11929.0
2021-08-16 12:30:00,207.06,207.18,206.94,207.01,10670.0,174.3968,174.4978,174.2957,174.3547,10670.0
2021-08-16 13:00:00,206.98,207.36,206.9,207.14,10475.0,174.3294,174.6494,174.262,174.4641,10475.0
2021-08-16 13:30:00,207.12,207.2,206.69,207.01,14246.0,174.4473,174.5147,174.0851,174.3547,14246.0
2021-08-16 14:00:00,207.01,207.05,206.68,206.78,17471.0,174.3547,174.3883,174.0767,174.1609,17471.0
2021-08-16 14:30:00,206.71,207.1,206.65,206.78,14758.0,174.102,174.4305,174.0514,174.1609,14758.0
2021-08-16 15:00:00,206.77,207.06,206.74,206.93,22961.0,174.1525,174.3968,174.1272,174.2873,22961.0
2021-08-16 15:30:00,206.87,207.27,206.72,207.2,100004.0,174.2367,174.5736,174.1104,174.5147,100004.0
2021-08-17 09:30:00,206.84,207.49,205.78,206.67,30728.0,174.2115,174.7589,173.3187,174.0683,30728.0
2021-08-17 10:00:00,206.58,207.47,206.31,206.43,47061.0,173.9925,174.7421,173.7651,173.8661,47061.0
2021-08-17 10:30:00,206.4,206.57,205.86,205.87,23983.0,173.8409,173.9841,173.3861,173.3945,23983.0
2021-08-17 11:00:00,205.91,206.31,205.76,206.19,37793.0,173.4282,173.7651,173.3018,173.664,37793.0
2021-08-17 11:30:00,206.13,206.21,205.53,205.75,31911.0,173.6135,173.6809,173.1081,173.2934,31911.0
2021-08-17 12:00:00,205.73,205.76,205.1,205.17,19077.0,173.2766,173.3018,172.746,172.8049,19077.0
2021-08-17 12:30:00,205.11,205.11,204.29,204.34,32513.0,172.7544,172.7544,172.0637,172.1058,32513.0
2021-08-17 13:00:00,204.27,204.71,204.11,204.68,28933.0,172.0469,172.4175,171.9121,172.3922,28933.0
2021-08-17 13:30:00,204.79,204.96,204.62,204.91,23525.0,172.4849,172.628,172.3417,172.5859,23525.0
2021-08-17 14:00:00,204.96,205.51,204.95,205.17,21060.0,172.628,173.0913,172.6196,172.8049,21060.0
2021-08-17 14:30:00,205.19,205.56,205.03,205.45,16932.0,172.8218,173.1334,172.687,173.0407,16932.0
2021-08-17 15:00:00,205.49,205.63,205.27,205.38,25401.0,173.0744,173.1923,172.8891,172.9818,25401.0
2021-08-17 15:30:00,205.37,205.51,205.18,205.4,94090.0,172.9734,173.0913,172.8133,172.9986,94090.0
2021-08-18 09:30:00,205.02,205.14,203.52,204.37,47340.0,172.6786,172.7796,171.4152,172.1311,47340.0
2021-08-18 10:00:00,204.4,204.74,204.03,204.04,41936.0,172.1564,172.4427,171.8447,171.8532,41936.0
2021-08-18 10:30:00,204.08,204.26,203.25,203.66,61657.0,171.8869,172.0385,171.1878,171.5331,61657.0
2021-08-18 11:00:00,203.66,203.66,202.98,203.37,46765.0,171.5331,171.5331,170.9604,171.2889,46765.0
2021-08-18 11:30:00,203.37,203.42,203.02,203.13,27875.0,171.2889,171.331,170.9941,171.0867,27875.0
2021-08-18 12:00:00,203.17,203.24,202.68,202.83,35974.0,171.1204,171.1794,170.7077,170.834,35974.0
2021-08-18 12:30:00,202.85,202.85,202.45,202.65,32802.0,170.8509,170.8509,170.514,170.6824,32802.0
2021-08-18 13:00:00,202.66,202.77,202.4,202.72,25809.0,170.6909,170.7835,170.4719,170.7414,25809.0
2021-08-18 13:30:00,202.75,203.76,197.34,197.73,1403860.0,170.7667,171.6173,166.2101,166.5386,1403860.0
2021-08-18 14:00:00,197.73,198.38,196.12,197.05,508981.0,166.5386,167.086,165.1825,165.9658,508981.0
2021-08-18 14:30:00,197.05,201.83,196.75,200.67,1279385.0,165.9658,169.9918,165.7131,169.0148,1279385.0
2021-08-18 15:00:00,200.66,200.8,198.75,199.57,264097.0,169.0064,169.1243,167.3977,168.0883,264097.0
2021-08-18 15:30:00,199.56,199.67,197.32,197.47,472537.0,168.0799,168.1725,166.1932,166.3196,472537.0
2021-08-19 09:30:00,196.2,198.96,196.06,198.96,65958.0,165.2499,167.5745,165.132,167.5745,65958.0
2021-08-19 10:00:00,198.77,198.77,197.45,197.76,101152.0,167.4145,167.4145,166.3027,166.5638,101152.0
2021-08-19 10:30:00,197.65,197.94,195.9,197.17,60236.0,166.4712,166.7154,164.9972,166.0669,60236.0
2021-08-19 11:00:00,197.2,197.93,196.87,197.21,41081.0,166.0922,166.707,165.8142,166.1006,41081.0
2021-08-19 11:30:00,197.32,197.86,197.24,197.54,63909.0,166.1932,166.648,166.1258,166.3785,63909.0
2021-08-19 12:00:00,197.58,197.9,197.21,197.49,54380.0,166.4122,166.6817,166.1006,166.3364,54380.0
2021-08-19 12:30:00,197.46,198.6,197.45,198.32,27315.0,166.3111,167.2713,166.3027,167.0355,27315.0
2021-08-19 13:00:00,198.42,198.49,197.59,197.61,38359.0,167.1197,167.1787,166.4206,166.4375,38359.0
2021-08-19 13:30:00,197.68,197.68,196.76,196.85,30922.0,166.4964,166.4964,165.7216,165.7974,30922.0
2021-08-19 14:00:00,196.77,197.16,196.46,196.72,43696.0,165.73,166.0585,165.4689,165.6879,43696.0
2021-08-19 14:30:00,196.5,197.76,196.41,197.69,76083.0,165.5026,166.5638,165.4268,166.5049,76083.0
2021-08-19 15:00:00,197.69,198.66,197.64,198.45,86500.0,166.5049,167.3218,166.4628,167.145,86500.0
2021-08-19 15:30:00,198.34,199.0,197.66,198.1,181771.0,167.0523,167.6082,166.4796,166.8502,181771.0
2021-08-20 09:30:00,198.95,199.7,197.8,198.51,81976.0,167.5661,168.1978,166.5975,167.1955,81976.0
2021-08-20 10:00:00,198.53,199.82,198.49,199.67,32165.0,167.2124,168.2989,167.1787,168.1725,32165.0
2021-08-20 10:30:00,199.62,199.97,199.4,199.92,39381.0,168.1304,168.4252,167.9451,168.3831,39381.0
2021-08-20 11:00:00,199.89,200.36,199.84,199.92,43687.0,168.3578,168.7537,168.3157,168.3831,43687.0
2021-08-20 11:30:00,200.06,200.9,200.01,200.71,34299.0,168.501,169.2085,168.4589,169.0485,34299.0
2021-08-20 12:00:00,200.68,200.78,200.16,200.52,20084.0,169.0232,169.1074,168.5852,168.8884,20084.0
2021-08-20 12:30:00,200.55,200.59,200.05,200.14,15007.0,168.9137,168.9474,168.4926,168.5684,15007.0
2021-08-20 13:00:00,200.2,200.39,200.0,200.05,20658.0,168.6189,168.7789,168.4505,168.4926,20658.0
2021-08-20 13:30:00,200.11,200.19,199.84,199.84,18677.0,168.5431,168.6105,168.3157,168.3157,18677.0
2021-08-20 14:00:00,199.8,199.82,198.7,198.71,21967.0,168.282,168.2989,167.3555,167.364,21967.0
2021-08-20 14:30:00,198.68,198.75,198.09,198.27,23008.0,167.3387,167.3977,166.8418,166.9934,23008.0
2021-08-20 15:00:00,198.24,198.6,198.06,198.46,38007.0,166.9681,167.2713,166.8165,167.1534,38007.0
2021-08-20 15:30:00,198.38,198.64,198.06,198.37,106041.0,167.086,167.305,166.8165,167.0776,106041.0
2021-08-23 09:30:00,198.53,200.32,198.01,200.16,39668.0,167.2124,168.72,166.7744,168.5852,39668.0
2021-08-23 10:00:00,200.2,201.12,200.2,200.68,32297.0,168.6189,169.3938,168.6189,169.0232,32297.0
2021-08-23 10:30:00,200.73,200.87,200.38,200.57,24254.0,169.0653,169.1832,168.7705,168.9305,24254.0
2021-08-23 11:00:00,200.54,201.74,200.39,201.63,127948.0,168.9053,169.916,168.7789,169.8233,127948.0
2021-08-23 11:30:00,201.59,201.71,200.86,201.2,50584.0,169.7896,169.8907,169.1748,169.4612,50584.0
2021-08-23 12:00:00,201.2,201.46,201.0,201.0,56628.0,169.4612,169.6802,169.2927,169.2927,56628.0
2021-08-23 12:30:00,201.01,201.16,200.89,201.02,14045.0,169.3011,169.4275,169.2001,169.3096,14045.0
2021-08-23 13:00:00,201.12,201.25,200.91,201.03,31097.0,169.3938,169.5033,169.2169,169.318,31097.0
2021-08-23 13:30:00,200.98,201.52,200.85,201.51,69508.0,169.2759,169.7307,169.1664,169.7223,69508.0
2021-08-23 14:00:00,201.5,201.79,201.4,201.62,24140.0,169.7138,169.9581,169.6296,169.8149,24140.0
2021-08-23 14:30:00,201.6,201.67,201.29,201.37,23299.0,169.7981,169.857,169.537,169.6044,23299.0
2021-08-23 15:00:00,201.4,201.65,201.24,201.48,31957.0,169.6296,169.8402,169.4949,169.697,31957.0
2021-08-23 15:30:00,201.48,202.08,201.45,201.85,177654.0,169.697,170.2024,169.6717,170.0086,177654.0
2021-08-24 09:30:00,202.05,202.64,201.55,202.05,24383.0,170.1771,170.674,169.756,170.1771,24383.0
2021-08-24 10:00:00,202.14,202.44,201.64,201.79,56628.0,170.2529,170.5056,169.8318,169.9581,56628.0
2021-08-24 10:30:00,201.79,201.79,200.21,200.32,31148.0,169.9581,169.9581,168.6273,168.72,31148.0
2021-08-24 11:00:00,200.27,200.73,200.2,200.52,30118.0,168.6779,169.0653,168.6189,168.8884,30118.0
2021-08-24 11:30:00,200.46,200.87,200.27,200.29,13092.0,168.8379,169.1832,168.6779,168.6947,13092.0
2021-08-24 12:00:00,200.25,200.51,200.17,200.43,12761.0,168.661,168.88,168.5936,168.8126,12761.0
2021-08-24 12:30:00,200.41,200.55,199.83,200.09,22212.0,168.7958,168.9137,168.3073,168.5263,22212.0
2021-08-24 13:00:00,200.08,200.3,199.92,200.0,19520.0,168.5178,168.7031,168.3831,168.4505,19520.0
2021-08-24 13:30:00,199.96,200.21,199.71,200.2,17162.0,168.4168,168.6273,168.2062,168.6189,17162.0
2021-08-24 14:00:00,200.31,200.66,200.26,200.44,13108.0,168.7116,169.0064,168.6695,168.8211,13108.0
2021-08-24 14:30:00,200.4,200.5,200.21,200.38,16926.0,168.7874,168.8716,168.6273,168.7705,16926.0
2021-08-24 15:00:00,200.33,200.55,200.23,200.52,14842.0,168.7284,168.9137,168.6442,168.8884,14842.0
2021-08-24 15:30:00,200.48,200.71,200.05,200.57,99588.0,168.8547,169.0485,168.4926,168.9305,99588.0
2021-08-25 09:30:00,200.27,201.02,199.93,200.41,51602.0,168.6779,169.3096,168.3915,168.7958,51602.0
2021-08-25 10:00:00,200.45,201.28,200.36,200.86,21660.0,168.8295,169.5285,168.7537,169.1748,21660.0
2021-08-25 10:30:00,200.82,201.21,200.35,200.41,18561.0,169.1411,169.4696,168.7453,168.7958,18561.0
2021-08-25 11:00:00,200.4,201.27,200.39,201.2,19548.0,168.7874,169.5201,168.7789,169.4612,19548.0
2021-08-25 11:30:00,201.18,201.26,200.95,201.14,24984.0,169.4443,169.5117,169.2506,169.4106,24984.0
2021-08-25 12:00:00,201.17,201.44,200.83,200.89,23268.0,169.4359,169.6633,169.1495,169.2001,23268.0
2021-08-25 12:30:00,200.84,200.89,200.17,200.22,24483.0,169.158,169.2001,168.5936,168.6358,24483.0
2021-08-25 13:00:00,200.19,200.27,199.57,199.58,49777.0,168.6105,168.6779,168.0883,168.0967,49777.0
2021-08-25 13:30:00,199.61,200.34,199.51,200.34,45846.0,168.122,168.7368,168.0378,168.7368,45846.0
2021-08-25 14:00:00,200.36,200.81,200.22,200.72,30135.0,168.7537,169.1327,168.6358,169.0569,30135.0
2021-08-25 14:30:00,200.72,200.8,200.56,200.62,23854.0,169.0569,169.1243,168.9221,168.9727,23854.0
2021-08-25 15:00:00,200.66,200.95,200.43,200.87,25807.0,169.0064,169.2506,168.8126,169.1832,25807.0
2021-08-25 15:30:00,200.88,200.9,200.15,200.27,110660.0,169.1916,169.2085,168.5768,168.6779,110660.0
2021-08-26 09:30:00,199.88,200.97,199.72,199.96,28002.0,168.3494,169.2675,168.2146,168.4168,28002.0
2021-08-26 10:00:00,200.0,200.84,199.92,200.32,20386.0,168.4505,169.158,168.3831,168.72,20386.0
2021-08-26 10:30:00,200.44,200.95,200.0,200.45,36796.0,168.8211,169.2506,168.4505,168.8295,36796.0
2021-08-26 11:00:00,200.47,200.87,200.33,200.72,16311.0,168.8463,169.1832,168.7284,169.0569,16311.0
2021-08-26 11:30:00,200.56,201.02,200.44,200.49,11424.0,168.9221,169.3096,168.8211,168.8632,11424.0
2021-08-26 12:00:00,200.48,200.53,199.98,199.98,16641.0,168.8547,168.8969,168.4336,168.4336,16641.0
2021-08-26 12:30:00,200.01,200.12,199.86,200.03,19118.0,168.4589,168.5515,168.3326,168.4757,19118.0
2021-08-26 13:00:00,200.04,200.16,199.79,199.79,18326.0,168.4842,168.5852,168.2736,168.2736,18326.0
2021-08-26 13:30:00,199.8,200.22,199.8,199.92,13304.0,168.282,168.6358,168.282,168.3831,13304.0
2021-08-26 14:00:00,199.89,199.99,199.62,199.83,13139.0,168.3578,168.442,168.1304,168.3073,13139.0
2021-08-26 14:30:00,199.78,200.01,199.73,199.95,16007.0,168.2652,168.4589,168.2231,168.4084,16007.0
2021-08-26 15:00:00,199.97,200.0,199.51,199.55,22017.0,168.4252,168.4505,168.0378,168.0715,22017.0
2021-08-26 15:30:00,199.55,199.7,199.3,199.34,71154.0,168.0715,168.1978,167.8609,167.8946,71154.0
2021-08-27 09:30:00,199.03,199.7,198.17,199.35,23072.0,167.6335,168.1978,166.9091,167.903,23072.0
2021-08-27 10:00:00,199.38,200.28,199.2,199.94,22236.0,167.9283,168.6863,167.7767,168.3999,22236.0
2021-08-27 10:30:00,200.02,200.39,199.5,199.55,33749.0,168.4673,168.7789,168.0293,168.0715,33749.0
2021-08-27 11:00:00,199.6,199.82,198.81,199.13,42693.0,168.1136,168.2989,167.4482,167.7177,42693.0
2021-08-27 11:30:00,199.19,199.27,198.43,198.76,38396.0,167.7682,167.8356,167.1281,167.4061,38396.0
2021-08-27 12:00:00,198.81,199.19,198.47,199.14,66661.0,167.4482,167.7682,167.1618,167.7261,66661.0
2021-08-27 12:30:00,199.11,199.23,198.85,199.0,18012.0,167.7009,167.8019,167.4819,167.6082,18012.0
2021-08-27 13:00:00,199.11,199.2,198.65,199.03,23151.0,167.7009,167.7767,167.3134,167.6335,23151.0
2021-08-27 13:30:00,199.04,199.23,198.85,198.98,24614.0,167.6419,167.8019,167.4819,167.5914,24614.0
2021-08-27 14:00:00,198.91,199.11,198.75,198.84,23878.0,167.5324,167.7009,167.3977,167.4735,23878.0
2021-08-27 14:30:00,198.84,199.12,198.83,199.02,20640.0,167.4735,167.7093,167.465,167.6251,20640.0
2021-08-27 15:00:00,198.99,199.74,198.99,199.7,73188.0,167.5998,168.2315,167.5998,168.1978,73188.0
2021-08-27 15:30:00,199.63,199.95,199.49,199.86,93509.0,168.1388,168.4084,168.0209,168.3326,93509.0
2021-08-30 09:30:00,199.51,200.3,198.94,199.14,33232.0,168.0378,168.7031,167.5577,167.7261,33232.0
2021-08-30 10:00:00,199.14,200.54,198.72,200.37,43240.0,167.7261,168.9053,167.3724,168.7621,43240.0
2021-08-30 10:30:00,200.42,201.6,200.37,201.3,35149.0,168.8042,169.7981,168.7621,169.5454,35149.0
2021-08-30 11:00:00,201.28,201.49,201.17,201.31,21516.0,169.5285,169.7054,169.4359,169.5538,21516.0
2021-08-30 11:30:00,201.31,201.48,200.77,200.88,12500.0,169.5538,169.697,169.099,169.1916,12500.0
2021-08-30 12:00:00,200.93,201.26,200.69,200.71,11479.0,169.2338,169.5117,169.0316,169.0485,11479.0
2021-08-30 12:30:00,200.75,200.81,200.56,200.75,8506.0,169.0822,169.1327,168.9221,169.0822,8506.0
2021-08-30 13:00:00,200.72,200.88,200.52,200.52,13329.0,169.0569,169.1916,168.8884,168.8884,13329.0
2021-08-30 13:30:00,200.57,200.6,200.34,200.49,10615.0,168.9305,168.9558,168.7368,168.8632,10615.0
2021-08-30 14:00:00,200.5,200.52,199.78,199.92,12632.0,168.8716,168.8884,168.2652,168.3831,12632.0
2021-08-30 14:30:00,199.87,199.93,199.62,199.82,21761.0,168.341,168.3915,168.1304,168.2989,21761.0
2021-08-30 15:00:00,199.8,199.95,199.38,199.61,36744.0,168.282,168.4084,167.9283,168.122,36744.0
2021-08-30 15:30:00,199.6,199.62,199.14,199.31,93636.0,168.1136,168.1304,167.7261,167.8693,93636.0
2021-08-31 09:30:00,199.72,200.9,199.05,200.44,47414.0,168.2146,169.2085,167.6503,168.8211,47414.0
2021-08-31 10:00:00,200.39,201.14,200.33,200.82,33924.0,168.7789,169.4106,168.7284,169.1411,33924.0
2021-08-31 10:30:00,200.87,201.67,200.86,201.67,40469.0,169.1832,169.857,169.1748,169.857,40469.0
2021-08-31 11:00:00,201.77,201.94,201.33,201.73,33433.0,169.9413,170.0844,169.5707,169.9076,33433.0
2021-08-31 11:30:00,201.8,201.87,200.74,200.78,40419.0,169.9665,170.0255,169.0737,169.1074,40419.0
2021-08-31 12:00:00,200.76,201.03,200.65,200.77,28645.0,169.0906,169.318,168.9979,169.099,28645.0
2021-08-31 12:30:00,200.68,201.21,200.68,201.06,26023.0,169.0232,169.4696,169.0232,169.3433,26023.0
2021-08-31 13:00:00,201.06,201.35,201.02,201.05,25955.0,169.3433,169.5875,169.3096,169.3348,25955.0
2021-08-31 13:30:00,201.07,201.33,200.9,201.32,33417.0,169.3517,169.5707,169.2085,169.5622,33417.0
2021-08-31 14:00:00,201.34,201.57,201.05,201.13,59557.0,169.5791,169.7728,169.3348,169.4022,59557.0
2021-08-31 14:30:00,201.17,201.4,201.07,201.4,23702.0,169.4359,169.6296,169.3517,169.6296,23702.0
2021-08-31 15:00:00,201.37,201.47,201.04,201.17,32839.0,169.6044,169.6886,169.3264,169.4359,32839.0
2021-08-31 15:30:00,201.23,201.86,201.0,201.7,124011.0,169.4864,170.0171,169.2927,169.8823,124011.0
2021-09-01 09:30:00,200.9,201.7,199.61,199.82,144294.0,169.2085,169.8823,168.122,168.2989,144294.0
2021-09-01 10:00:00,199.76,200.42,199.59,200.24,41162.0,168.2483,168.8042,168.1051,168.6526,41162.0
2021-09-01 10:30:00,200.14,200.27,199.4,199.61,40311.0,168.5684,168.6779,167.9451,168.122,40311.0
2021-09-01 11:00:00,199.6,199.88,199.17,199.87,45477.0,168.1136,168.3494,167.7514,168.341,45477.0
2021-09-01 11:30:00,199.8,200.23,199.53,199.89,83237.0,168.282,168.6442,168.0546,168.3578,83237.0
2021-09-01 12:00:00,199.9,200.42,199.83,200.19,52949.0,168.3662,168.8042,168.3073,168.6105,52949.0
2021-09-01 12:30:00,200.18,200.59,200.08,200.25,53591.0,168.6021,168.9474,168.5178,168.661,53591.0
2021-09-01 13:00:00,200.28,200.42,200.14,200.24,20655.0,168.6863,168.8042,168.5684,168.6526,20655.0
2021-09-01 13:30:00,200.22,200.36,200.03,200.15,23949.0,168.6358,168.7537,168.4757,168.5768,23949.0
2021-09-01 14:00:00,200.06,200.4,199.93,200.02,23281.0,168.501,168.7874,168.3915,168.4673,23281.0
2021-09-01 14:30:00,200.02,200.05,199.6,199.64,29724.0,168.4673,168.4926,168.1136,168.1473,29724.0
2021-09-01 15:00:00,199.64,199.9,199.39,199.4,102721.0,168.1473,168.3662,167.9367,167.9451,102721.0
2021-09-01 15:30:00,199.38,199.49,198.95,199.17,205808.0,167.9283,168.0209,167.5661,167.7514,205808.0
2021-09-02 09:30:00,199.58,199.9,197.31,197.9,80488.0,168.0967,168.3662,166.1848,166.6817,80488.0
2021-09-02 10:00:00,197.89,198.0,196.91,196.92,75645.0,166.6733,166.766,165.8479,165.8563,75645.0
2021-09-02 10:30:00,196.88,197.23,196.5,196.5,61466.0,165.8226,166.1174,165.5026,165.5026,61466.0
2021-09-02 11:00:00,196.55,196.58,195.85,195.98,71660.0,165.5447,165.57,164.9551,165.0646,71660.0
2021-09-02 11:30:00,195.96,196.59,195.9,196.2,31642.0,165.0478,165.5784,164.9972,165.2499,31642.0
2021-09-02 12:00:00,196.24,196.69,196.12,196.64,34838.0,165.2836,165.6626,165.1825,165.6205,34838.0
2021-09-02 12:30:00,196.63,197.3,196.61,197.21,25313.0,165.6121,166.1764,165.5952,166.1006,25313.0
2021-09-02 13:00:00,197.19,197.47,197.02,197.23,30662.0,166.0837,166.3196,165.9406,166.1174,30662.0
2021-09-02 13:30:00,197.24,197.8,197.24,197.35,34078.0,166.1258,166.5975,166.1258,166.2185,34078.0
2021-09-02 14:00:00,197.31,197.71,197.27,197.57,21275.0,166.1848,166.5217,166.1511,166.4038,21275.0
2021-09-02 14:30:00,197.59,197.61,197.11,197.11,24129.0,166.4206,166.4375,166.0164,166.0164,24129.0
2021-09-02 15:00:00,197.13,197.29,196.77,196.84,25044.0,166.0332,166.168,165.73,165.7889,25044.0
2021-09-02 15:30:00,196.86,197.64,196.79,197.63,199215.0,165.8058,166.4628,165.7468,166.4543,199215.0
2021-09-03 09:30:00,197.54,197.54,196.13,196.2,49596.0,166.3785,166.3785,165.1909,165.2499,49596.0
2021-09-03 10:00:00,196.25,196.73,195.69,195.97,92609.0,165.292,165.6963,164.8204,165.0562,92609.0
2021-09-03 10:30:00,195.9,197.12,195.53,196.8,47249.0,164.9972,166.0248,164.6856,165.7553,47249.0
2021-09-03 11:00:00,196.85,196.93,196.1,196.11,30752.0,165.7974,165.8648,165.1657,165.1741,30752.0
2021-09-03 11:30:00,196.15,196.32,195.96,195.97,35530.0,165.2078,165.351,165.0478,165.0562,35530.0
2021-09-03 12:00:00,195.99,196.02,195.52,195.72,19998.0,165.073,165.0983,164.6772,164.8456,19998.0
2021-09-03 12:30:00,195.73,195.81,195.13,195.27,27172.0,164.854,164.9214,164.3487,164.4666,27172.0
2021-09-03 13:00:00,195.27,196.07,195.24,195.57,32908.0,164.4666,165.1404,164.4413,164.7193,32908.0
2021-09-03 13:30:00,195.56,195.99,195.55,195.79,23641.0,164.7109,165.073,164.7024,164.9046,23641.0
2021-09-03 14:00:00,195.81,196.48,195.81,196.16,33371.0,164.9214,165.4857,164.9214,165.2162,33371.0
2021-09-03 14:30:00,196.12,196.21,195.91,196.05,39570.0,165.1825,165.2583,165.0057,165.1236,39570.0
2021-09-03 15:00:00,196.02,196.15,195.8,195.88,31704.0,165.0983,165.2078,164.913,164.9804,31704.0
2021-09-03 15:30:00,195.88,195.92,195.29,195.36,118293.0,164.9804,165.0141,164.4835,164.5424,118293.0
2021-09-07 09:30:00,194.79,194.8,192.6,193.0,87894.0,164.0623,164.0708,162.2178,162.5547,87894.0
2021-09-07 10:00:00,193.03,194.66,193.03,194.16,34840.0,162.58,163.9528,162.58,163.5317,34840.0
2021-09-07 10:30:00,194.16,194.29,193.69,194.03,22470.0,163.5317,163.6412,163.1359,163.4222,22470.0
2021-09-07 11:00:00,193.98,194.53,193.69,194.02,28350.0,163.3801,163.8433,163.1359,163.4138,28350.0
2021-09-07 11:30:00,194.04,194.13,193.5,193.73,26545.0,163.4306,163.5064,162.9758,163.1695,26545.0
2021-09-07 12:00:00,193.75,194.96,193.72,194.96,26066.0,163.1864,164.2055,163.1611,164.2055,26066.0
2021-09-07 12:30:00,194.96,195.23,194.61,195.13,20430.0,164.2055,164.4329,163.9107,164.3487,20430.0
2021-09-07 13:00:00,195.07,195.15,194.75,194.82,20912.0,164.2982,164.3655,164.0286,164.0876,20912.0
2021-09-07 13:30:00,194.83,194.97,194.63,194.69,18872.0,164.096,164.2139,163.9276,163.9781,18872.0
2021-09-07 14:00:00,194.66,194.79,194.19,194.19,21104.0,163.9528,164.0623,163.557,163.557,21104.0
2021-09-07 14:30:00,194.19,194.27,193.97,194.03,20747.0,163.557,163.6244,163.3717,163.4222,20747.0
2021-09-07 15:00:00,194.03,194.27,193.76,193.84,46451.0,163.4222,163.6244,163.1948,163.2622,46451.0
2021-09-07 15:30:00,193.82,193.85,193.39,193.71,110617.0,163.2453,163.2706,162.8832,163.1527,110617.0
2021-09-08 09:30:00,193.52,194.08,192.68,193.19,65021.0,162.9927,163.4643,162.2852,162.7147,65021.0
2021-09-08 10:00:00,193.29,193.75,192.84,193.01,54250.0,162.799,163.1864,162.4199,162.5631,54250.0
2021-09-08 10:30:00,192.96,193.04,192.17,192.58,42125.0,162.521,162.5884,161.8556,162.201,42125.0
2021-09-08 11:00:00,192.66,193.95,192.65,193.74,88602.0,162.2683,163.3548,162.2599,163.178,88602.0
2021-09-08 11:30:00,193.75,194.41,193.71,194.09,48927.0,163.1864,163.7423,163.1527,163.4728,48927.0
2021-09-08 12:00:00,194.08,194.38,193.84,193.84,34769.0,163.4643,163.717,163.2622,163.2622,34769.0
2021-09-08 12:30:00,193.83,193.96,193.72,193.84,21729.0,163.2538,163.3633,163.1611,163.2622,21729.0
2021-09-08 13:00:00,193.81,193.81,193.19,193.59,21370.0,163.2369,163.2369,162.7147,163.0516,21370.0
2021-09-08 13:30:00,193.55,193.56,192.92,192.96,43339.0,163.0179,163.0264,162.4873,162.521,43339.0
2021-09-08 14:00:00,192.96,193.89,192.96,193.89,22414.0,162.521,163.3043,162.521,163.3043,22414.0
2021-09-08 14:30:00,193.85,193.85,193.5,193.63,48540.0,163.2706,163.2706,162.9758,163.0853,48540.0
2021-09-08 15:00:00,193.64,193.65,193.22,193.44,53899.0,163.0937,163.1022,162.74,162.9253,53899.0
2021-09-08 15:30:00,193.43,193.84,193.3,193.75,104871.0,162.9169,163.2622,162.8074,163.1864,104871.0
2021-09-09 09:30:00,192.32,193.28,192.32,192.96,74543.0,162.7394,163.5518,162.7394,163.281,74543.0
2021-09-09 10:00:00,192.91,193.31,192.27,192.31,50652.0,163.2387,163.5772,162.6971,162.731,50652.0
2021-09-09 10:30:00,192.33,192.7,192.16,192.6,55670.0,162.7479,163.061,162.6041,162.9764,55670.0
2021-09-09 11:00:00,192.6,192.93,192.18,192.3,72667.0,162.9764,163.2556,162.621,162.7225,72667.0
2021-09-09 11:30:00,192.27,192.62,192.16,192.52,29055.0,162.6971,162.9933,162.6041,162.9087,29055.0
2021-09-09 12:00:00,192.41,192.41,191.86,191.99,14437.0,162.8156,162.8156,162.3502,162.4602,14437.0
2021-09-09 12:30:00,191.96,192.6,191.85,192.39,16690.0,162.4348,162.9764,162.3417,162.7987,16690.0
2021-09-09 13:00:00,192.39,192.78,192.16,192.25,25150.0,162.7987,163.1287,162.6041,162.6802,25150.0
2021-09-09 13:30:00,192.22,192.32,191.71,191.97,57549.0,162.6548,162.7394,162.2233,162.4433,57549.0
2021-09-09 14:00:00,191.97,192.12,191.75,192.01,31245.0,162.4433,162.5702,162.2571,162.4771,31245.0
2021-09-09 14:30:00,192.02,192.63,191.98,192.57,21676.0,162.4856,163.0018,162.4517,162.951,21676.0
2021-09-09 15:00:00,192.61,192.66,192.46,192.49,38148.0,162.9848,163.0271,162.8579,162.8833,38148.0
2021-09-09 15:30:00,192.46,193.09,192.39,192.45,98844.0,162.8579,163.391,162.7987,162.8494,98844.0
2021-09-10 09:30:00,192.82,193.21,190.97,191.53,52235.0,163.1625,163.4926,161.5971,162.071,52235.0
2021-09-10 10:00:00,191.47,191.49,190.82,191.11,32575.0,162.0202,162.0371,161.4702,161.7156,32575.0
2021-09-10 10:30:00,191.09,191.14,190.4,190.5,28434.0,161.6986,161.7409,161.1148,161.1994,28434.0
2021-09-10 11:00:00,190.59,190.59,189.72,190.11,82819.0,161.2755,161.2755,160.5393,160.8694,82819.0
2021-09-10 11:30:00,190.11,190.51,189.9,190.37,51071.0,160.8694,161.2078,160.6917,161.0894,51071.0
2021-09-10 12:00:00,190.41,190.61,190.06,190.42,39733.0,161.1232,161.2925,160.8271,161.1317,39733.0
2021-09-10 12:30:00,190.42,190.51,190.13,190.5,38964.0,161.1317,161.2078,160.8863,161.1994,38964.0
2021-09-10 13:00:00,190.53,190.78,189.88,189.95,43251.0,161.2248,161.4363,160.6747,160.734,43251.0
2021-09-10 13:30:00,189.98,191.01,189.96,190.63,98997.0,160.7594,161.6309,160.7424,161.3094,98997.0
2021-09-10 14:00:00,190.59,191.0,190.2,190.37,95365.0,161.2755,161.6225,160.9455,161.0894,95365.0
2021-09-10 14:30:00,190.39,190.71,190.23,190.4,39857.0,161.1063,161.3771,160.9709,161.1148,39857.0
2021-09-10 15:00:00,190.37,190.53,190.0,190.1,45114.0,161.0894,161.2248,160.7763,160.8609,45114.0
2021-09-10 15:30:00,190.09,190.09,189.1,189.21,151992.0,160.8524,160.8524,160.0147,160.1078,151992.0
2021-09-13 09:30:00,191.01,191.66,190.22,191.41,70496.0,161.6309,162.181,160.9624,161.9694,70496.0
2021-09-13 10:00:00,191.41,191.56,190.16,190.37,45508.0,161.9694,162.0963,160.9117,161.0894,45508.0
2021-09-13 10:30:00,190.41,190.58,189.87,190.4,28399.0,161.1232,161.2671,160.6663,161.1148,28399.0
2021-09-13 11:00:00,190.37,190.42,189.51,189.72,36956.0,161.0894,161.1317,160.3616,160.5393,36956.0
2021-09-13 11:30:00,189.77,189.77,188.91,189.05,27455.0,160.5817,160.5817,159.8539,159.9724,27455.0
2021-09-13 12:00:00,189.07,189.13,187.98,188.14,45447.0,159.9893,160.0401,159.067,159.2024,45447.0
2021-09-13 12:30:00,188.1,188.37,187.97,188.18,32170.0,159.1685,159.397,159.0585,159.2362,32170.0
2021-09-13 13:00:00,188.17,188.55,187.96,188.42,30765.0,159.2278,159.5493,159.0501,159.4393,30765.0
2021-09-13 13:30:00,188.46,189.05,188.36,188.81,38694.0,159.4731,159.9724,159.3885,159.7693,38694.0
2021-09-13 14:00:00,188.82,188.97,188.02,188.31,40575.0,159.7778,159.9047,159.1008,159.3462,40575.0
2021-09-13 14:30:00,188.3,188.59,188.11,188.49,16130.0,159.3378,159.5832,159.177,159.4985,16130.0
2021-09-13 15:00:00,188.41,188.86,188.12,188.85,26255.0,159.4308,159.8116,159.1854,159.8032,26255.0
2021-09-13 15:30:00,188.88,189.3,188.59,189.23,107704.0,159.8285,160.1839,159.5832,160.1247,107704.0
2021-09-14 09:30:00,190.8,191.57,189.86,190.1,59799.0,161.4532,162.1048,160.6578,160.8609,59799.0
2021-09-14 10:00:00,190.1,190.1,188.82,189.36,42831.0,160.8609,160.8609,159.7778,160.2347,42831.0
2021-09-14 10:30:00,189.34,189.56,188.93,188.98,29922.0,160.2178,160.404,159.8709,159.9132,29922.0
2021-09-14 11:00:00,188.94,190.0,188.94,189.55,60631.0,159.8793,160.7763,159.8793,160.3955,60631.0
2021-09-14 11:30:00,189.44,189.57,188.38,188.54,30384.0,160.3024,160.4124,159.4055,159.5408,30384.0
2021-09-14 12:00:00,188.61,188.94,188.59,188.62,18420.0,159.6001,159.8793,159.5832,159.6085,18420.0
2021-09-14 12:30:00,188.64,188.64,188.22,188.34,14276.0,159.6255,159.6255,159.2701,159.3716,14276.0
2021-09-14 13:00:00,188.25,188.5,188.08,188.5,15522.0,159.2954,159.507,159.1516,159.507,15522.0
2021-09-14 13:30:00,188.54,188.55,187.94,188.01,22959.0,159.5408,159.5493,159.0331,159.0924,22959.0
2021-09-14 14:00:00,188.04,188.42,187.97,188.2,22795.0,159.1177,159.4393,159.0585,159.2531,22795.0
2021-09-14 14:30:00,188.17,188.38,188.06,188.28,17401.0,159.2278,159.4055,159.1347,159.3208,17401.0
2021-09-14 15:00:00,188.27,188.3,187.91,187.93,22674.0,159.3124,159.3378,159.0077,159.0247,22674.0
2021-09-14 15:30:00,187.94,188.97,187.93,188.79,131763.0,159.0331,159.9047,159.0247,159.7524,131763.0
2021-09-15 09:30:00,188.37,189.27,187.0,188.24,115677.0,159.397,160.1586,158.2377,159.287,115677.0
2021-09-15 10:00:00,188.32,188.81,187.84,188.59,30704.0,159.3547,159.7693,158.9485,159.5832,30704.0
2021-09-15 10:30:00,188.67,188.76,188.21,188.54,25364.0,159.6508,159.727,159.2616,159.5408,25364.0
2021-09-15 11:00:00,188.6,188.66,188.21,188.6,19832.0,159.5916,159.6424,159.2616,159.5916,19832.0
2021-09-15 11:30:00,188.57,188.57,187.74,187.78,26300.0,159.5662,159.5662,158.8639,158.8977,26300.0
2021-09-15 12:00:00,187.82,187.87,187.5,187.59,45510.0,158.9316,158.9739,158.6608,158.737,45510.0
2021-09-15 12:30:00,187.54,187.9,187.5,187.6,73234.0,158.6947,158.9993,158.6608,158.7454,73234.0
2021-09-15 13:00:00,187.57,188.26,187.36,188.02,34229.0,158.72,159.3039,158.5423,159.1008,34229.0
2021-09-15 13:30:00,188.02,188.33,187.98,188.13,27718.0,159.1008,159.3631,159.067,159.1939,27718.0
2021-09-15 14:00:00,188.15,188.15,187.61,187.66,19719.0,159.2108,159.2108,158.7539,158.7962,19719.0
2021-09-15 14:30:00,187.68,188.23,187.68,187.84,26270.0,158.8131,159.2785,158.8131,158.9485,26270.0
2021-09-15 15:00:00,187.84,188.62,187.83,188.45,59332.0,158.9485,159.6085,158.94,159.4647,59332.0
2021-09-15 15:30:00,188.44,189.06,188.37,188.96,231919.0,159.4562,159.9809,159.397,159.8962,231919.0
2021-09-16 09:30:00,189.37,191.34,189.07,190.04,111167.0,160.2432,161.9102,159.9893,160.8101,111167.0
2021-09-16 10:00:00,190.0,190.01,189.15,189.39,31179.0,160.7763,160.7847,160.057,160.2601,31179.0
2021-09-16 10:30:00,189.34,190.09,189.19,189.67,50297.0,160.2178,160.8524,160.0909,160.497,50297.0
2021-09-16 11:00:00,189.61,190.38,189.5,189.93,39647.0,160.4463,161.0978,160.3532,160.717,39647.0
2021-09-16 11:30:00,189.92,189.94,189.08,189.29,18410.0,160.7086,160.7255,159.9978,160.1755,18410.0
2021-09-16 12:00:00,189.3,189.76,189.1,189.54,22627.0,160.1839,160.5732,160.0147,160.387,22627.0
2021-09-16 12:30:00,189.55,189.71,189.29,189.34,33742.0,160.3955,160.5309,160.1755,160.2178,33742.0
2021-09-16 13:00:00,189.29,189.29,188.9,188.99,24434.0,160.1755,160.1755,159.8455,159.9216,24434.0
2021-09-16 13:30:00,188.98,189.21,188.86,189.18,30851.0,159.9132,160.1078,159.8116,160.0824,30851.0
2021-09-16 14:00:00,189.21,189.54,189.04,189.23,32927.0,160.1078,160.387,159.9639,160.1247,32927.0
2021-09-16 14:30:00,189.33,189.39,188.94,189.06,31336.0,160.2093,160.2601,159.8793,159.9809,31336.0
2021-09-16 15:00:00,189.08,189.73,189.08,189.39,48082.0,159.9978,160.5478,159.9978,160.2601,48082.0
2021-09-16 15:30:00,189.43,189.43,188.64,188.68,161429.0,160.294,160.294,159.6255,159.6593,161429.0
2021-09-17 09:30:00,188.11,189.53,188.11,188.6,314855.0,159.177,160.3786,159.177,159.5916,314855.0
2021-09-17 10:00:00,188.54,189.23,188.26,189.08,33851.0,159.5408,160.1247,159.3039,159.9978,33851.0
2021-09-17 10:30:00,189.06,189.06,188.26,188.65,32651.0,159.9809,159.9809,159.3039,159.6339,32651.0
2021-09-17 11:00:00,188.51,189.19,188.5,189.15,16731.0,159.5155,160.0909,159.507,160.057,16731.0
2021-09-17 11:30:00,189.12,189.63,189.02,189.52,20581.0,160.0316,160.4632,159.947,160.3701,20581.0
2021-09-17 12:00:00,189.6,189.68,189.26,189.45,13132.0,160.4378,160.5055,160.1501,160.3109,13132.0
2021-09-17 12:30:00,189.43,189.52,189.23,189.26,15204.0,160.294,160.3701,160.1247,160.1501,15204.0
2021-09-17 13:00:00,189.25,189.25,188.71,188.89,15706.0,160.1416,160.1416,159.6847,159.837,15706.0
2021-09-17 13:30:00,188.81,188.97,188.42,188.59,10539.0,159.7693,159.9047,159.4393,159.5832,10539.0
2021-09-17 14:00:00,188.55,188.9,188.55,188.69,20645.0,159.5493,159.8455,159.5493,159.6678,20645.0
2021-09-17 14:30:00,188.69,188.99,188.49,188.69,36028.0,159.6678,159.9216,159.4985,159.6678,36028.0
2021-09-17 15:00:00,188.69,188.85,188.5,188.53,38839.0,159.6678,159.8032,159.507,159.5324,38839.0
2021-09-17 15:30:00,188.5,188.92,187.62,188.7,226087.0,159.507,159.8624,158.7623,159.6762,226087.0
2021-09-20 09:30:00,187.69,188.99,186.94,188.22,71834.0,158.8216,159.9216,158.1869,159.2701,71834.0
2021-09-20 10:00:00,188.05,188.86,187.58,188.85,44878.0,159.1262,159.8116,158.7285,159.8032,44878.0
2021-09-20 10:30:00,188.82,189.18,187.45,187.7,47582.0,159.7778,160.0824,158.6185,158.83,47582.0
2021-09-20 11:00:00,187.65,188.29,187.46,187.82,45293.0,158.7877,159.3293,158.627,158.9316,45293.0
2021-09-20 11:30:00,187.8,187.84,187.37,187.4,39272.0,158.9147,158.9485,158.5508,158.5762,39272.0
2021-09-20 12:00:00,187.42,187.55,187.04,187.5,35121.0,158.5931,158.7031,158.2716,158.6608,35121.0
2021-09-20 12:30:00,187.44,187.9,187.1,187.18,26179.0,158.61,158.9993,158.3223,158.39,26179.0
2021-09-20 13:00:00,187.02,187.22,186.63,186.98,27039.0,158.2546,158.4239,157.9246,158.2208,27039.0
2021-09-20 13:30:00,186.98,187.5,186.91,187.2,34021.0,158.2208,158.6608,158.1616,158.4069,34021.0
2021-09-20 14:00:00,187.23,187.26,186.5,186.62,36534.0,158.4323,158.4577,157.8146,157.9162,36534.0
2021-09-20 14:30:00,186.59,186.63,185.93,186.37,44460.0,157.8908,157.9246,157.3323,157.7046,44460.0
2021-09-20 15:00:00,186.46,186.68,185.94,186.67,40736.0,157.7808,157.9669,157.3407,157.9585,40736.0
2021-09-20 15:30:00,186.7,188.21,186.55,188.0,129794.0,157.9839,159.2616,157.8569,159.0839,129794.0
2021-09-21 09:30:00,188.64,189.32,188.27,188.57,54543.0,159.6255,160.2009,159.3124,159.5662,54543.0
2021-09-21 10:00:00,188.64,188.65,187.39,187.71,30667.0,159.6255,159.6339,158.5677,158.8385,30667.0
2021-09-21 10:30:00,187.67,187.74,186.61,187.18,22393.0,158.8047,158.8639,157.9077,158.39,22393.0
2021-09-21 11:00:00,187.11,187.4,186.63,186.88,30651.0,158.3308,158.5762,157.9246,158.1362,30651.0
2021-09-21 11:30:00,187.0,188.38,186.87,188.1,34364.0,158.2377,159.4055,158.1277,159.1685,34364.0
2021-09-21 12:00:00,188.11,188.42,188.03,188.1,52741.0,159.177,159.4393,159.1093,159.1685,52741.0
2021-09-21 12:30:00,188.07,188.12,187.15,187.26,30080.0,159.1431,159.1854,158.3646,158.4577,30080.0
2021-09-21 13:00:00,187.25,187.34,187.05,187.18,10629.0,158.4493,158.5254,158.28,158.39,10629.0
2021-09-21 13:30:00,187.02,187.16,186.46,186.58,32867.0,158.2546,158.3731,157.7808,157.8823,32867.0
2021-09-21 14:00:00,186.61,186.82,186.37,186.42,40948.0,157.9077,158.0854,157.7046,157.7469,40948.0
2021-09-21 14:30:00,186.49,187.13,186.41,186.75,41402.0,157.8062,158.3477,157.7385,158.0262,41402.0
2021-09-21 15:00:00,186.79,187.17,186.73,186.9,37619.0,158.06,158.3816,158.0092,158.1531,37619.0
2021-09-21 15:30:00,186.98,187.01,185.79,185.85,230361.0,158.2208,158.2462,157.2138,157.2646,230361.0
2021-09-22 09:30:00,187.58,187.69,186.1,186.88,61282.0,158.7285,158.8216,157.4761,158.1362,61282.0
2021-09-22 10:00:00,186.86,187.0,186.29,186.5,50003.0,158.1192,158.2377,157.6369,157.8146,50003.0
2021-09-22 10:30:00,186.5,186.95,186.19,186.58,31676.0,157.8146,158.1954,157.5523,157.8823,31676.0
2021-09-22 11:00:00,186.65,186.89,186.53,186.76,31208.0,157.9415,158.1446,157.84,158.0346,31208.0
2021-09-22 11:30:00,186.81,186.89,186.27,186.84,28347.0,158.0769,158.1446,157.62,158.1023,28347.0
2021-09-22 12:00:00,186.88,187.42,186.75,187.25,29803.0,158.1362,158.5931,158.0262,158.4493,29803.0
2021-09-22 12:30:00,187.26,187.35,186.93,187.01,37007.0,158.4577,158.5339,158.1785,158.2462,37007.0
2021-09-22 13:00:00,187.02,187.3,186.67,187.24,89489.0,158.2546,158.4916,157.9585,158.4408,89489.0
2021-09-22 13:30:00,187.19,187.38,186.9,187.05,21376.0,158.3985,158.5593,158.1531,158.28,21376.0
2021-09-22 14:00:00,186.99,187.99,186.85,187.91,72375.0,158.2292,159.0754,158.1108,159.0077,72375.0
2021-09-22 14:30:00,187.88,188.9,187.54,188.75,101029.0,158.9824,159.8455,158.6947,159.7185,101029.0
2021-09-22 15:00:00,188.74,189.99,188.53,189.77,164582.0,159.7101,160.7678,159.5324,160.5817,164582.0
2021-09-22 15:30:00,189.77,189.95,188.69,189.33,274774.0,160.5817,160.734,159.6678,160.2093,274774.0
2021-09-23 09:30:00,190.25,191.34,190.16,191.1,42109.0,160.9878,161.9102,160.9117,161.7071,42109.0
2021-09-23 10:00:00,191.08,192.05,190.98,191.74,48416.0,161.6902,162.511,161.6055,162.2487,48416.0
2021-09-23 10:30:00,191.58,192.15,191.29,192.12,61415.0,162.1133,162.5956,161.8679,162.5702,61415.0
2021-09-23 11:00:00,192.02,192.7,191.82,192.67,60205.0,162.4856,163.061,162.3163,163.0356,60205.0
2021-09-23 11:30:00,192.75,192.76,192.36,192.67,49030.0,163.1033,163.1118,162.7733,163.0356,49030.0
2021-09-23 12:00:00,192.68,192.99,192.34,192.64,50542.0,163.0441,163.3064,162.7564,163.0102,50542.0
2021-09-23 12:30:00,192.63,192.95,192.5,192.71,40232.0,163.0018,163.2725,162.8918,163.0695,40232.0
2021-09-23 13:00:00,192.73,193.11,192.64,192.91,42259.0,163.0864,163.4079,163.0102,163.2387,42259.0
2021-09-23 13:30:00,192.93,193.58,192.88,193.47,45853.0,163.2556,163.8056,163.2133,163.7126,45853.0
2021-09-23 14:00:00,193.46,194.0,193.42,193.88,51138.0,163.7041,164.161,163.6703,164.0595,51138.0
2021-09-23 14:30:00,193.92,194.11,193.55,193.75,51100.0,164.0933,164.2541,163.7803,163.9495,51100.0
2021-09-23 15:00:00,193.75,193.82,193.26,193.53,65952.0,163.9495,164.0087,163.5349,163.7633,65952.0
2021-09-23 15:30:00,193.56,193.91,193.37,193.47,192001.0,163.7887,164.0849,163.6279,163.7126,192001.0
2021-09-24 09:30:00,193.43,196.82,192.83,196.73,132623.0,163.6787,166.5473,163.171,166.4711,132623.0
2021-09-24 10:00:00,196.86,196.94,196.16,196.39,86853.0,166.5812,166.6488,165.9888,166.1834,86853.0
2021-09-24 10:30:00,196.39,196.79,196.11,196.46,63462.0,166.1834,166.5219,165.9465,166.2427,63462.0
2021-09-24 11:00:00,196.47,197.5,196.47,197.22,81891.0,166.2511,167.1227,166.2511,166.8858,81891.0
2021-09-24 11:30:00,197.2,197.36,196.67,196.93,60033.0,166.8689,167.0042,166.4204,166.6404,60033.0
2021-09-24 12:00:00,196.89,196.91,196.53,196.73,36475.0,166.6065,166.6235,166.3019,166.4711,36475.0
2021-09-24 12:30:00,196.72,196.76,196.17,196.27,33547.0,166.4627,166.4965,165.9973,166.0819,33547.0
2021-09-24 13:00:00,196.19,196.54,196.13,196.49,40542.0,166.0142,166.3104,165.9634,166.2681,40542.0
2021-09-24 13:30:00,196.49,196.94,196.35,196.78,32892.0,166.2681,166.6488,166.1496,166.5135,32892.0
2021-09-24 14:00:00,196.81,197.18,196.76,197.05,38478.0,166.5388,166.8519,166.4965,166.7419,38478.0
2021-09-24 14:30:00,197.05,197.54,197.01,197.54,52893.0,166.7419,167.1566,166.7081,167.1566,52893.0
2021-09-24 15:00:00,197.5,197.9,197.22,197.68,67521.0,167.1227,167.4612,166.8858,167.275,67521.0
2021-09-24 15:30:00,197.72,198.54,197.7,198.01,274659.0,167.3089,168.0028,167.292,167.5543,274659.0
2021-09-27 09:30:00,198.36,201.76,197.51,201.43,122825.0,167.8504,170.7275,167.1312,170.4482,122825.0
2021-09-27 10:00:00,201.5,201.66,200.15,200.73,133721.0,170.5075,170.6429,169.3651,169.8559,133721.0
2021-09-27 10:30:00,200.73,201.13,199.12,199.64,110686.0,169.8559,170.1944,168.4935,168.9336,110686.0
2021-09-27 11:00:00,199.66,199.9,198.8,199.08,75606.0,168.9505,169.1536,168.2228,168.4597,75606.0
2021-09-27 11:30:00,199.06,199.29,198.57,198.68,39068.0,168.4428,168.6374,168.0281,168.1212,39068.0
2021-09-27 12:00:00,198.74,199.11,198.6,199.04,50272.0,168.172,168.4851,168.0535,168.4258,50272.0
2021-09-27 12:30:00,199.0,199.14,198.58,198.96,54410.0,168.392,168.5105,168.0366,168.3582,54410.0
2021-09-27 13:00:00,198.94,199.25,198.77,199.17,48796.0,168.3412,168.6035,168.1974,168.5359,48796.0
2021-09-27 13:30:00,199.17,199.33,198.98,199.29,52796.0,168.5359,168.6712,168.3751,168.6374,52796.0
2021-09-27 14:00:00,199.28,199.35,198.82,199.22,21467.0,168.6289,168.6882,168.2397,168.5782,21467.0
2021-09-27 14:30:00,199.2,199.39,199.0,199.0,24772.0,168.5612,168.722,168.392,168.392,24772.0
2021-09-27 15:00:00,199.03,199.28,198.74,198.89,92768.0,168.4174,168.6289,168.172,168.2989,92768.0
2021-09-27 15:30:00,198.86,199.09,197.67,198.47,230902.0,168.2735,168.4682,167.2666,167.9435,230902.0
2021-09-28 09:30:00,200.22,200.99,197.8,198.81,254413.0,169.4244,170.0759,167.3766,168.2312,254413.0
2021-09-28 10:00:00,198.79,198.81,195.57,196.78,162647.0,168.2143,168.2312,165.4896,166.5135,162647.0
2021-09-28 10:30:00,196.76,198.38,196.34,197.68,114758.0,166.4965,167.8674,166.1411,167.275,114758.0
2021-09-28 11:00:00,197.79,197.85,196.66,197.4,67691.0,167.3681,167.4189,166.4119,167.0381,67691.0
2021-09-28 11:30:00,197.35,198.22,197.25,198.13,49077.0,166.9958,167.732,166.9112,167.6558,49077.0
2021-09-28 12:00:00,198.13,198.22,197.17,197.85,47145.0,167.6558,167.732,166.8435,167.4189,47145.0
2021-09-28 12:30:00,197.85,198.01,197.36,197.42,37361.0,167.4189,167.5543,167.0042,167.055,37361.0
2021-09-28 13:00:00,197.46,197.87,197.07,197.72,20160.0,167.0889,167.4358,166.7589,167.3089,20160.0
2021-09-28 13:30:00,197.72,198.16,197.56,198.05,27588.0,167.3089,167.6812,167.1735,167.5881,27588.0
2021-09-28 14:00:00,198.03,198.9,197.94,198.83,35783.0,167.5712,168.3074,167.495,168.2481,35783.0
2021-09-28 14:30:00,198.87,199.71,198.51,199.35,47306.0,168.282,168.9928,167.9774,168.6882,47306.0
2021-09-28 15:00:00,199.37,199.62,198.74,198.74,48644.0,168.7051,168.9166,168.172,168.172,48644.0
2021-09-28 15:30:00,198.7,199.08,197.66,197.97,196276.0,168.1381,168.4597,167.2581,167.5204,196276.0
2021-09-29 09:30:00,197.89,198.03,196.81,197.24,46616.0,167.4527,167.5712,166.5388,166.9027,46616.0
2021-09-29 10:00:00,197.27,197.56,196.89,197.07,38297.0,166.9281,167.1735,166.6065,166.7589,38297.0
2021-09-29 10:30:00,197.15,197.22,196.2,196.43,38083.0,166.8265,166.8858,166.0227,166.2173,38083.0
2021-09-29 11:00:00,196.44,196.58,195.95,196.27,31534.0,166.2258,166.3442,165.8111,166.0819,31534.0
2021-09-29 11:30:00,196.3,196.56,196.18,196.38,19643.0,166.1073,166.3273,166.0057,166.175,19643.0
2021-09-29 12:00:00,196.38,196.88,196.0,196.64,31073.0,166.175,166.5981,165.8534,166.395,31073.0
2021-09-29 12:30:00,196.59,197.18,196.53,196.97,16193.0,166.3527,166.8519,166.3019,166.6742,16193.0
2021-09-29 13:00:00,197.01,197.02,196.35,196.75,18366.0,166.7081,166.7165,166.1496,166.4881,18366.0
2021-09-29 13:30:00,196.67,197.08,196.54,197.07,20423.0,166.4204,166.7673,166.3104,166.7589,20423.0
2021-09-29 14:00:00,197.1,197.29,196.85,197.09,21054.0,166.7842,166.945,166.5727,166.7758,21054.0
2021-09-29 14:30:00,197.15,197.38,197.04,197.18,21016.0,166.8265,167.0212,166.7335,166.8519,21016.0
2021-09-29 15:00:00,197.21,197.27,196.95,197.19,20361.0,166.8773,166.9281,166.6573,166.8604,20361.0
2021-09-29 15:30:00,197.14,197.2,196.01,196.19,98809.0,166.8181,166.8689,165.8619,166.0142,98809.0
2021-09-30 09:30:00,197.13,197.5,196.1,197.31,50133.0,166.8096,167.1227,165.938,166.9619,50133.0
2021-09-30 10:00:00,197.17,197.25,196.36,196.51,28705.0,166.8435,166.9112,166.1581,166.285,28705.0
2021-09-30 10:30:00,196.62,196.76,195.63,195.74,45203.0,166.3781,166.4965,165.5403,165.6334,45203.0
2021-09-30 11:00:00,195.64,196.09,195.38,195.63,41864.0,165.5488,165.9296,165.3288,165.5403,41864.0
2021-09-30 11:30:00,195.61,195.64,194.45,195.18,43213.0,165.5234,165.5488,164.5418,165.1595,43213.0
2021-09-30 12:00:00,195.21,195.26,194.41,195.19,44584.0,165.1849,165.2272,164.508,165.168,44584.0
2021-09-30 12:30:00,195.14,195.7,194.78,195.21,31263.0,165.1257,165.5996,164.8211,165.1849,31263.0
2021-09-30 13:00:00,195.28,195.8,194.96,194.96,35777.0,165.2442,165.6842,164.9734,164.9734,35777.0
2021-09-30 13:30:00,194.95,195.49,194.86,195.48,24999.0,164.9649,165.4219,164.8888,165.4134,24999.0
2021-09-30 14:00:00,195.48,196.05,195.14,195.24,66358.0,165.4134,165.8957,165.1257,165.2103,66358.0
2021-09-30 14:30:00,195.3,195.63,194.94,194.94,50477.0,165.2611,165.5403,164.9565,164.9565,50477.0
2021-09-30 15:00:00,194.96,195.27,194.73,194.8,41747.0,164.9734,165.2357,164.7788,164.838,41747.0
2021-09-30 15:30:00,194.75,195.12,193.06,193.39,187956.0,164.7957,165.1088,163.3656,163.6449,187956.0
2021-10-01 09:30:00,194.27,195.17,192.73,192.86,49649.0,164.3895,165.1511,163.0864,163.1964,49649.0
2021-10-01 10:00:00,192.76,193.23,191.61,192.66,43762.0,163.1118,163.5095,162.1386,163.0271,43762.0
2021-10-01 10:30:00,192.55,193.57,192.51,192.96,59736.0,162.9341,163.7972,162.9002,163.281,59736.0
2021-10-01 11:00:00,192.94,193.75,192.65,193.49,43053.0,163.2641,163.9495,163.0187,163.7295,43053.0
2021-10-01 11:30:00,193.53,194.74,193.34,194.69,27939.0,163.7633,164.7872,163.6026,164.7449,27939.0
2021-10-01 12:00:00,194.71,194.71,193.79,194.39,41162.0,164.7618,164.7618,163.9833,164.4911,41162.0
2021-10-01 12:30:00,194.46,194.84,194.46,194.71,17671.0,164.5503,164.8718,164.5503,164.7618,17671.0
2021-10-01 13:00:00,194.79,195.55,194.7,195.28,37137.0,164.8295,165.4726,164.7534,165.2442,37137.0
2021-10-01 13:30:00,195.27,196.15,195.27,195.95,25195.0,165.2357,165.9804,165.2357,165.8111,25195.0
2021-10-01 14:00:00,195.96,196.64,195.96,196.53,30330.0,165.8196,166.395,165.8196,166.3019,30330.0
2021-10-01 14:30:00,196.5,196.81,196.19,196.62,20031.0,166.2765,166.5388,166.0142,166.3781,20031.0
2021-10-01 15:00:00,196.62,197.24,196.59,196.71,31281.0,166.3781,166.9027,166.3527,166.4542,31281.0
2021-10-01 15:30:00,196.72,197.08,196.32,196.55,157855.0,166.4627,166.7673,166.1242,166.3188,157855.0
2021-10-04 09:30:00,196.07,197.73,194.61,197.73,33131.0,165.9127,167.3173,164.6772,167.3173,33131.0
2021-10-04 10:00:00,197.7,198.01,194.81,194.87,33832.0,167.292,167.5543,164.8465,164.8972,33832.0
2021-10-04 10:30:00,194.82,194.82,192.87,192.91,56049.0,164.8549,164.8549,163.2048,163.2387,56049.0
2021-10-04 11:00:00,192.87,193.6,192.58,193.11,76939.0,163.2048,163.8226,162.9595,163.4079,76939.0
2021-10-04 11:30:00,193.13,193.24,192.63,193.2,22613.0,163.4249,163.5179,163.0018,163.4841,22613.0
2021-10-04 12:00:00,193.14,193.14,192.42,192.5,22055.0,163.4333,163.4333,162.8241,162.8918,22055.0
2021-10-04 12:30:00,192.5,192.96,192.37,192.87,17898.0,162.8918,163.281,162.7818,163.2048,17898.0
2021-10-04 13:00:00,192.87,193.08,192.49,192.92,22483.0,163.2048,163.3825,162.8833,163.2472,22483.0
2021-10-04 13:30:00,192.93,193.39,192.86,193.34,30751.0,163.2556,163.6449,163.1964,163.6026,30751.0
2021-10-04 14:00:00,193.34,193.54,192.82,193.34,24249.0,163.6026,163.7718,163.1625,163.6026,24249.0
2021-10-04 14:30:00,193.34,194.02,193.34,193.65,61275.0,163.6026,164.178,163.6026,163.8649,61275.0
2021-10-04 15:00:00,193.69,193.89,193.62,193.81,34627.0,163.8987,164.068,163.8395,164.0003,34627.0
2021-10-04 15:30:00,193.82,194.8,193.71,194.69,232616.0,164.0087,164.838,163.9156,164.7449,232616.0
2021-10-05 09:30:00,194.84,196.72,193.4,196.5,64141.0,164.8718,166.4627,163.6533,166.2765,64141.0
2021-10-05 10:00:00,196.68,198.69,196.68,198.13,24206.0,166.4288,168.1297,166.4288,167.6558,24206.0
2021-10-05 10:30:00,198.38,199.04,198.23,199.04,21326.0,167.8674,168.4258,167.7404,168.4258,21326.0
2021-10-05 11:00:00,199.01,199.34,198.42,198.66,29818.0,168.4005,168.6797,167.9012,168.1043,29818.0
2021-10-05 11:30:00,198.63,198.91,198.28,198.91,19894.0,168.0789,168.3158,167.7827,168.3158,19894.0
2021-10-05 12:00:00,198.84,199.31,198.76,198.77,18157.0,168.2566,168.6543,168.1889,168.1974,18157.0
2021-10-05 12:30:00,198.79,198.92,198.4,198.43,27011.0,168.2143,168.3243,167.8843,167.9097,27011.0
2021-10-05 13:00:00,198.46,198.54,198.19,198.42,27878.0,167.9351,168.0028,167.7066,167.9012,27878.0
2021-10-05 13:30:00,198.42,199.08,198.42,199.08,17326.0,167.9012,168.4597,167.9012,168.4597,17326.0
2021-10-05 14:00:00,199.15,199.43,198.87,199.4,18907.0,168.5189,168.7559,168.282,168.7305,18907.0
2021-10-05 14:30:00,199.4,199.49,199.09,199.22,31704.0,168.7305,168.8066,168.4682,168.5782,31704.0
2021-10-05 15:00:00,199.18,199.28,198.8,199.01,43691.0,168.5443,168.6289,168.2228,168.4005,43691.0
2021-10-05 15:30:00,198.96,199.24,198.21,198.31,105987.0,168.3582,168.5951,167.7235,167.8081,105987.0
2021-10-06 09:30:00,197.25,198.8,196.52,197.72,39125.0,166.9112,168.2228,166.2934,167.3089,39125.0
2021-10-06 10:00:00,197.59,198.08,196.54,197.83,38967.0,167.1989,167.6135,166.3104,167.402,38967.0
2021-10-06 10:30:00,197.8,198.46,197.38,197.94,23552.0,167.3766,167.9351,167.0212,167.495,23552.0
2021-10-06 11:00:00,197.93,198.03,196.87,196.93,37931.0,167.4866,167.5712,166.5896,166.6404,37931.0
2021-10-06 11:30:00,196.97,197.85,196.68,197.84,24804.0,166.6742,167.4189,166.4288,167.4104,24804.0
2021-10-06 12:00:00,197.71,197.79,197.37,197.51,35618.0,167.3004,167.3681,167.0127,167.1312,35618.0
2021-10-06 12:30:00,197.51,197.88,197.47,197.77,18865.0,167.1312,167.4443,167.0973,167.3512,18865.0
2021-10-06 13:00:00,197.78,197.86,197.31,197.62,20827.0,167.3596,167.4273,166.9619,167.2243,20827.0
2021-10-06 13:30:00,197.65,198.44,197.65,197.97,32240.0,167.2496,167.9181,167.2496,167.5204,32240.0
2021-10-06 14:00:00,198.02,198.72,197.7,198.21,37196.0,167.5627,168.1551,167.292,167.7235,37196.0
2021-10-06 14:30:00,198.24,198.61,197.91,197.91,27977.0,167.7489,168.062,167.4697,167.4697,27977.0
2021-10-06 15:00:00,197.97,198.47,197.86,198.47,22821.0,167.5204,167.9435,167.4273,167.9435,22821.0
2021-10-06 15:30:00,198.4,198.84,197.97,198.73,112969.0,167.8843,168.2566,167.5204,168.1635,112969.0
2021-10-07 09:30:00,200.86,200.97,199.74,200.4,102376.0,169.9659,170.059,169.0182,169.5767,102376.0
2021-10-07 10:00:00,200.4,201.31,200.39,201.19,84586.0,169.5767,170.3467,169.5682,170.2452,84586.0
2021-10-07 10:30:00,201.25,202.06,200.67,202.0,67914.0,170.2959,170.9813,169.8051,170.9306,67914.0
2021-10-07 11:00:00,201.99,202.04,201.26,201.35,28330.0,170.9221,170.9644,170.3044,170.3805,28330.0
2021-10-07 11:30:00,201.42,201.97,201.25,201.86,48363.0,170.4398,170.9052,170.2959,170.8121,48363.0
2021-10-07 12:00:00,201.92,201.92,201.57,201.84,18187.0,170.8629,170.8629,170.5667,170.7952,18187.0
2021-10-07 12:30:00,201.93,201.95,201.68,201.84,16170.0,170.8713,170.8883,170.6598,170.7952,16170.0
2021-10-07 13:00:00,201.81,201.98,201.72,201.98,24807.0,170.7698,170.9136,170.6936,170.9136,24807.0
2021-10-07 13:30:00,201.97,202.02,201.72,201.92,39191.0,170.9052,170.9475,170.6936,170.8629,39191.0
2021-10-07 14:00:00,201.88,202.02,201.72,201.95,48219.0,170.829,170.9475,170.6936,170.8883,48219.0
2021-10-07 14:30:00,201.95,201.99,201.7,201.86,50095.0,170.8883,170.9221,170.6767,170.8121,50095.0
2021-10-07 15:00:00,201.81,202.24,201.78,202.09,61435.0,170.7698,171.1337,170.7444,171.0067,61435.0
2021-10-07 15:30:00,202.11,202.26,201.67,202.11,163335.0,171.0237,171.1506,170.6513,171.0237,163335.0
2021-10-08 09:30:00,200.97,201.79,198.37,201.07,63145.0,170.059,170.7529,167.8589,170.1436,63145.0
2021-10-08 10:00:00,201.0,201.48,200.84,201.02,45107.0,170.0844,170.4906,169.949,170.1013,45107.0
2021-10-08 10:30:00,201.06,201.8,201.05,201.6,25080.0,170.1352,170.7613,170.1267,170.5921,25080.0
2021-10-08 11:00:00,201.53,201.94,201.33,201.84,26981.0,170.5329,170.8798,170.3636,170.7952,26981.0
2021-10-08 11:30:00,201.88,202.32,201.79,201.92,21206.0,170.829,171.2014,170.7529,170.8629,21206.0
2021-10-08 12:00:00,201.98,202.34,201.93,202.01,24536.0,170.9136,171.2183,170.8713,170.939,24536.0
2021-10-08 12:30:00,202.01,202.32,201.95,201.97,11330.0,170.939,171.2014,170.8883,170.9052,11330.0
2021-10-08 13:00:00,201.98,202.16,201.42,201.68,53401.0,170.9136,171.066,170.4398,170.6598,53401.0
2021-10-08 13:30:00,201.6,201.81,201.55,201.66,34888.0,170.5921,170.7698,170.5498,170.6429,34888.0
2021-10-08 14:00:00,201.69,201.84,201.55,201.7,32941.0,170.6683,170.7952,170.5498,170.6767,32941.0
2021-10-08 14:30:00,201.75,201.92,201.68,201.75,34598.0,170.719,170.8629,170.6598,170.719,34598.0
2021-10-08 15:00:00,201.78,201.94,201.69,201.75,43795.0,170.7444,170.8798,170.6683,170.719,43795.0
2021-10-08 15:30:00,201.75,201.84,201.25,201.53,179744.0,170.719,170.7952,170.2959,170.5329,179744.0
2021-10-11 09:30:00,202.67,203.17,200.94,203.17,44088.0,171.4975,171.9206,170.0336,171.9206,44088.0
2021-10-11 10:00:00,203.18,203.45,202.48,203.45,21698.0,171.9291,172.1575,171.3367,172.1575,21698.0
2021-10-11 10:30:00,203.45,204.33,203.33,203.92,16772.0,172.1575,172.9022,172.056,172.5553,16772.0
2021-10-11 11:00:00,204.0,204.26,203.45,204.02,40017.0,172.623,172.843,172.1575,172.6399,40017.0
2021-10-11 11:30:00,204.17,204.37,203.62,203.62,13165.0,172.7668,172.936,172.3014,172.3014,13165.0
2021-10-11 12:00:00,203.65,203.65,202.77,203.06,24525.0,172.3268,172.3268,171.5821,171.8275,24525.0
2021-10-11 12:30:00,202.98,203.25,202.5,202.74,21920.0,171.7598,171.9883,171.3537,171.5568,21920.0
2021-10-11 13:00:00,202.8,203.0,202.29,202.75,42023.0,171.6075,171.7768,171.176,171.5652,42023.0
2021-10-11 13:30:00,202.69,202.84,201.84,202.12,39795.0,171.5144,171.6414,170.7952,171.0321,39795.0
2021-10-11 14:00:00,202.06,202.5,201.97,202.08,16009.0,170.9813,171.3537,170.9052,170.9983,16009.0
2021-10-11 14:30:00,202.05,202.3,201.96,202.23,19124.0,170.9729,171.1844,170.8967,171.1252,19124.0
2021-10-11 15:00:00,202.19,202.31,201.99,202.11,41006.0,171.0913,171.1929,170.9221,171.0237,41006.0
2021-10-11 15:30:00,202.13,202.2,201.28,201.29,94612.0,171.0406,171.0998,170.3213,170.3298,94612.0
2021-10-12 09:30:00,201.31,202.02,200.92,201.71,49672.0,170.3467,170.9475,170.0167,170.6852,49672.0
2021-10-12 10:00:00,201.76,202.21,201.15,201.45,32350.0,170.7275,171.1083,170.2113,170.4652,32350.0
2021-10-12 10:30:00,201.48,201.91,201.33,201.57,23126.0,170.4906,170.8544,170.3636,170.5667,23126.0
2021-10-12 11:00:00,201.53,202.25,201.4,202.15,21233.0,170.5329,171.1421,170.4229,171.0575,21233.0
2021-10-12 11:30:00,202.21,202.58,202.08,202.52,17278.0,171.1083,171.4214,170.9983,171.3706,17278.0
2021-10-12 12:00:00,202.51,203.02,202.49,202.94,17989.0,171.3621,171.7937,171.3452,171.726,17989.0
2021-10-12 12:30:00,202.97,203.02,202.41,202.83,11675.0,171.7514,171.7937,171.2775,171.6329,11675.0
2021-10-12 13:00:00,202.77,203.13,202.77,203.09,11473.0,171.5821,171.8868,171.5821,171.8529,11473.0
2021-10-12 13:30:00,203.12,203.32,202.98,203.21,13984.0,171.8783,172.0475,171.7598,171.9545,13984.0
2021-10-12 14:00:00,203.16,203.8,203.12,203.65,23650.0,171.9122,172.4537,171.8783,172.3268,23650.0
2021-10-12 14:30:00,203.66,203.7,203.11,203.11,25453.0,172.3352,172.3691,171.8698,171.8698,25453.0
2021-10-12 15:00:00,203.11,203.17,202.66,203.08,19471.0,171.8698,171.9206,171.4891,171.8445,19471.0
2021-10-12 15:30:00,203.04,203.13,202.37,202.82,105917.0,171.8106,171.8868,171.2437,171.6244,105917.0
2021-10-13 09:30:00,201.79,202.24,200.5,200.72,75391.0,170.7529,171.1337,169.6613,169.8474,75391.0
2021-10-13 10:00:00,200.62,200.62,199.5,199.8,65382.0,169.7628,169.7628,168.8151,169.069,65382.0
2021-10-13 10:30:00,199.81,200.86,199.68,200.46,50763.0,169.0774,169.9659,168.9674,169.6274,50763.0
2021-10-13 11:00:00,200.46,200.83,200.26,200.73,39158.0,169.6274,169.9405,169.4582,169.8559,39158.0
2021-10-13 11:30:00,200.68,202.07,200.64,201.88,49006.0,169.8136,170.9898,169.7798,170.829,49006.0
2021-10-13 12:00:00,201.86,202.07,201.36,201.5,93269.0,170.8121,170.9898,170.389,170.5075,93269.0
2021-10-13 12:30:00,201.5,201.7,200.99,201.08,67769.0,170.5075,170.6767,170.0759,170.1521,67769.0
2021-10-13 13:00:00,201.16,202.05,200.88,202.05,36330.0,170.2198,170.9729,169.9828,170.9729,36330.0
2021-10-13 13:30:00,202.15,202.59,202.15,202.4,15525.0,171.0575,171.4298,171.0575,171.269,15525.0
2021-10-13 14:00:00,202.35,203.03,202.02,202.5,37516.0,171.2267,171.8021,170.9475,171.3537,37516.0
2021-10-13 14:30:00,202.5,203.33,202.33,203.31,36350.0,171.3537,172.056,171.2098,172.0391,36350.0
2021-10-13 15:00:00,203.33,203.98,203.12,203.76,50500.0,172.056,172.606,171.8783,172.4199,50500.0
2021-10-13 15:30:00,203.72,204.71,203.65,204.36,190726.0,172.386,173.2237,172.3268,172.9276,190726.0
2021-10-14 09:30:00,204.42,206.41,203.21,205.3,108766.0,172.9784,174.6623,171.9545,173.723,108766.0
2021-10-14 10:00:00,205.33,206.12,205.25,205.51,35734.0,173.7484,174.4169,173.6807,173.9007,35734.0
2021-10-14 10:30:00,205.61,205.78,205.24,205.48,24920.0,173.9853,174.1292,173.6722,173.8753,24920.0
2021-10-14 11:00:00,205.56,206.03,205.51,205.68,29570.0,173.943,174.3407,173.9007,174.0446,29570.0
2021-10-14 11:30:00,205.73,206.06,205.69,205.75,27295.0,174.0869,174.3661,174.053,174.1038,27295.0
2021-10-14 12:00:00,205.87,205.99,205.63,205.99,13548.0,174.2053,174.3069,174.0022,174.3069,13548.0
2021-10-14 12:30:00,205.98,206.3,205.87,206.3,20767.0,174.2984,174.5692,174.2053,174.5692,20767.0
2021-10-14 13:00:00,206.34,206.41,206.0,206.07,19802.0,174.603,174.6623,174.3153,174.3746,19802.0
2021-10-14 13:30:00,206.08,206.35,206.08,206.24,14777.0,174.383,174.6115,174.383,174.5184,14777.0
2021-10-14 14:00:00,206.25,206.29,205.86,206.02,30707.0,174.5269,174.5607,174.1969,174.3323,30707.0
2021-10-14 14:30:00,206.04,206.38,205.99,206.29,20165.0,174.3492,174.6369,174.3069,174.5607,20165.0
2021-10-14 15:00:00,206.32,206.6,206.25,206.55,23360.0,174.5861,174.8231,174.5269,174.7807,23360.0
2021-10-14 15:30:00,206.57,207.23,206.36,207.1,165820.0,174.7977,175.3562,174.62,175.2461,165820.0
2021-10-15 09:30:00,207.97,210.39,207.52,210.23,128242.0,175.9823,178.0301,175.6015,177.8947,128242.0
2021-10-15 10:00:00,210.34,211.39,209.98,210.74,107474.0,177.9878,178.8763,177.6832,178.3263,107474.0
2021-10-15 10:30:00,210.73,211.5,210.64,211.39,93728.0,178.3178,178.9694,178.2417,178.8763,93728.0
2021-10-15 11:00:00,211.47,211.53,210.54,210.66,50708.0,178.944,178.9948,178.157,178.2586,50708.0
2021-10-15 11:30:00,210.7,211.32,210.54,211.25,30794.0,178.2924,178.8171,178.157,178.7578,30794.0
2021-10-15 12:00:00,211.22,211.35,210.93,211.27,43758.0,178.7325,178.8425,178.4871,178.7748,43758.0
2021-10-15 12:30:00,211.31,211.89,211.24,211.53,43382.0,178.8086,179.2994,178.7494,178.9948,43382.0
2021-10-15 13:00:00,211.57,211.69,211.42,211.6,39049.0,179.0286,179.1302,178.9017,179.054,39049.0
2021-10-15 13:30:00,211.64,212.07,211.62,212.0,33292.0,179.0879,179.4517,179.0709,179.3925,33292.0
2021-10-15 14:00:00,212.01,212.61,211.98,212.45,35144.0,179.4009,179.9087,179.3756,179.7733,35144.0
2021-10-15 14:30:00,212.45,212.45,211.36,211.63,49459.0,179.7733,179.7733,178.8509,179.0794,49459.0
2021-10-15 15:00:00,211.55,212.07,211.36,211.44,106255.0,179.0117,179.4517,178.8509,178.9186,106255.0
2021-10-15 15:30:00,211.4,212.05,211.06,212.03,279007.0,178.8848,179.4348,178.5971,179.4179,279007.0
2021-10-18 09:30:00,211.07,212.69,210.68,212.57,63384.0,178.6055,179.9764,178.2755,179.8748,63384.0
2021-10-18 10:00:00,212.69,213.55,212.36,213.47,52403.0,179.9764,180.7041,179.6971,180.6364,52403.0
2021-10-18 10:30:00,213.44,213.55,212.65,213.55,46552.0,180.611,180.7041,179.9425,180.7041,46552.0
2021-10-18 11:00:00,213.55,213.62,212.85,213.42,80644.0,180.7041,180.7633,180.1117,180.5941,80644.0
2021-10-18 11:30:00,213.4,213.77,213.33,213.73,40463.0,180.5771,180.8902,180.5179,180.8564,40463.0
2021-10-18 12:00:00,213.73,213.94,213.5,213.86,30162.0,180.8564,181.0341,180.6618,180.9664,30162.0
2021-10-18 12:30:00,213.91,213.94,213.52,213.65,44333.0,181.0087,181.0341,180.6787,180.7887,44333.0
2021-10-18 13:00:00,213.68,213.92,213.62,213.76,28748.0,180.8141,181.0172,180.7633,180.8818,28748.0
2021-10-18 13:30:00,213.76,213.86,213.54,213.73,71257.0,180.8818,180.9664,180.6956,180.8564,71257.0
2021-10-18 14:00:00,213.73,214.34,213.65,214.09,48909.0,180.8564,181.3726,180.7887,181.161,48909.0
2021-10-18 14:30:00,214.11,214.22,213.94,214.09,27198.0,181.1779,181.271,181.0341,181.161,27198.0
2021-10-18 15:00:00,214.0,214.36,213.72,214.1,58485.0,181.0849,181.3895,180.8479,181.1695,58485.0
2021-10-18 15:30:00,214.1,214.19,213.73,213.89,129545.0,181.1695,181.2456,180.8564,180.9918,129545.0
2021-10-19 09:30:00,214.77,215.55,213.91,214.75,124480.0,181.7364,182.3965,181.0087,181.7195,124480.0
2021-10-19 10:00:00,214.69,215.5,214.33,215.27,30643.0,181.6687,182.3541,181.3641,182.1595,30643.0
2021-10-19 10:30:00,215.21,216.34,215.09,216.23,54732.0,182.1088,183.065,182.0072,182.9719,54732.0
2021-10-19 11:00:00,216.24,216.36,215.48,215.9,56967.0,182.9803,183.0819,182.3372,182.6926,56967.0
2021-10-19 11:30:00,216.0,216.33,215.72,216.15,77079.0,182.7772,183.0565,182.5403,182.9042,77079.0
2021-10-19 12:00:00,216.12,216.86,215.82,216.78,72233.0,182.8788,183.505,182.6249,183.4373,72233.0
2021-10-19 12:30:00,216.73,216.77,216.07,216.32,73670.0,183.395,183.4288,182.8365,183.048,73670.0
2021-10-19 13:00:00,216.3,216.47,215.39,215.99,35306.0,183.0311,183.175,182.2611,182.7688,35306.0
2021-10-19 13:30:00,216.04,216.46,215.81,216.2,30962.0,182.8111,183.1665,182.6165,182.9465,30962.0
2021-10-19 14:00:00,216.24,217.28,216.15,217.15,75162.0,182.9803,183.8604,182.9042,183.7504,75162.0
2021-10-19 14:30:00,217.15,217.4,216.39,217.07,83174.0,183.7504,183.9619,183.1073,183.6827,83174.0
2021-10-19 15:00:00,217.07,217.38,216.83,217.3,51149.0,183.6827,183.945,183.4796,183.8773,51149.0
2021-10-19 15:30:00,217.35,217.64,216.86,217.64,207302.0,183.9196,184.165,183.505,184.165,207302.0
2021-10-20 09:30:00,217.79,217.79,215.52,216.61,43207.0,184.2919,184.2919,182.3711,183.2934,43207.0
2021-10-20 10:00:00,216.47,216.74,216.12,216.37,25179.0,183.175,183.4034,182.8788,183.0903,25179.0
2021-10-20 10:30:00,216.37,216.46,215.45,215.46,28149.0,183.0903,183.1665,182.3118,182.3203,28149.0
2021-10-20 11:00:00,215.47,215.7,214.97,215.55,36987.0,182.3288,182.5234,181.9057,182.3965,36987.0
2021-10-20 11:30:00,215.5,215.85,214.65,214.78,49682.0,182.3541,182.6503,181.6349,181.7449,49682.0
2021-10-20 12:00:00,214.84,214.91,214.38,214.46,24034.0,181.7957,181.8549,181.4064,181.4741,24034.0
2021-10-20 12:30:00,214.5,215.48,214.42,215.4,18353.0,181.508,182.3372,181.4403,182.2695,18353.0
2021-10-20 13:00:00,215.38,215.38,214.56,214.97,17828.0,182.2526,182.2526,181.5587,181.9057,17828.0
2021-10-20 13:30:00,215.01,215.02,213.71,214.68,66396.0,181.9395,181.948,180.8395,181.6603,66396.0
2021-10-20 14:00:00,214.72,214.79,214.24,214.36,26848.0,181.6941,181.7534,181.2879,181.3895,26848.0
2021-10-20 14:30:00,214.4,214.66,214.04,214.14,29750.0,181.4233,181.6433,181.1187,181.2033,29750.0
2021-10-20 15:00:00,214.17,214.39,213.1,213.1,36967.0,181.2287,181.4149,180.3233,180.3233,36967.0
2021-10-20 15:30:00,213.09,214.26,213.06,214.22,155172.0,180.3148,181.3049,180.2894,181.271,155172.0
2021-10-21 09:30:00,215.12,215.19,213.71,215.17,69496.0,182.0326,182.0918,180.8395,182.0749,69496.0
2021-10-21 10:00:00,215.16,216.0,214.8,215.27,87600.0,182.0664,182.7772,181.7618,182.1595,87600.0
2021-10-21 10:30:00,215.28,215.29,213.96,214.61,21939.0,182.168,182.1764,181.051,181.601,21939.0
2021-10-21 11:00:00,214.54,214.78,214.19,214.69,26722.0,181.5418,181.7449,181.2456,181.6687,26722.0
2021-10-21 11:30:00,214.64,214.94,214.28,214.8,21896.0,181.6264,181.8803,181.3218,181.7618,21896.0
2021-10-21 12:00:00,214.83,215.21,214.7,215.04,22480.0,181.7872,182.1088,181.6772,181.9649,22480.0
2021-10-21 12:30:00,215.11,215.36,214.88,215.23,29414.0,182.0241,182.2357,181.8295,182.1257,29414.0
2021-10-21 13:00:00,215.17,215.49,214.74,214.82,38592.0,182.0749,182.3457,181.711,181.7787,38592.0
2021-10-21 13:30:00,214.86,215.2,214.43,214.84,33574.0,181.8126,182.1003,181.4487,181.7957,33574.0
2021-10-21 14:00:00,214.79,215.04,214.58,214.88,29128.0,181.7534,181.9649,181.5757,181.8295,29128.0
2021-10-21 14:30:00,214.85,214.96,214.53,214.81,32980.0,181.8041,181.8972,181.5333,181.7703,32980.0
2021-10-21 15:00:00,214.82,215.0,214.58,214.87,35890.0,181.7787,181.9311,181.5757,181.821,35890.0
2021-10-21 15:30:00,214.82,214.82,213.9,214.8,143291.0,181.7787,181.7787,181.0002,181.7618,143291.0
2021-10-22 09:30:00,215.0,215.43,214.37,215.05,64335.0,181.9311,182.2949,181.398,181.9734,64335.0
2021-10-22 10:00:00,215.11,215.51,214.59,215.12,37933.0,182.0241,182.3626,181.5841,182.0326,37933.0
2021-10-22 10:30:00,215.19,215.42,214.79,214.8,15087.0,182.0918,182.2865,181.7534,181.7618,15087.0
2021-10-22 11:00:00,214.64,215.47,214.57,215.47,43349.0,181.6264,182.3288,181.5672,182.3288,43349.0
2021-10-22 11:30:00,215.43,215.84,215.22,215.63,26488.0,182.2949,182.6419,182.1172,182.4642,26488.0
2021-10-22 12:00:00,215.62,215.64,215.28,215.47,19887.0,182.4557,182.4726,182.168,182.3288,19887.0
2021-10-22 12:30:00,215.47,216.01,215.45,215.85,14011.0,182.3288,182.7857,182.3118,182.6503,14011.0
2021-10-22 13:00:00,215.95,216.59,215.87,216.51,28300.0,182.7349,183.2765,182.6672,183.2088,28300.0
2021-10-22 13:30:00,216.45,216.93,216.29,216.58,29024.0,183.158,183.5642,183.0226,183.268,29024.0
2021-10-22 14:00:00,216.72,217.31,216.61,217.0,36893.0,183.3865,183.8858,183.2934,183.6234,36893.0
2021-10-22 14:30:00,217.03,217.45,217.03,217.36,13949.0,183.6488,184.0042,183.6488,183.9281,13949.0
2021-10-22 15:00:00,217.34,218.1,217.29,218.1,55195.0,183.9111,184.5542,183.8688,184.5542,55195.0
2021-10-22 15:30:00,218.13,218.67,217.79,217.96,178567.0,184.5796,185.0366,184.2919,184.4358,178567.0
2021-10-25 09:30:00,218.0,218.07,216.64,217.3,73464.0,184.4696,184.5289,183.3188,183.8773,73464.0
2021-10-25 10:00:00,217.22,217.48,216.82,217.29,38359.0,183.8096,184.0296,183.4711,183.8688,38359.0
2021-10-25 10:30:00,217.29,218.12,217.25,218.12,66239.0,183.8688,184.5712,183.835,184.5712,66239.0
2021-10-25 11:00:00,218.17,218.21,217.77,218.12,28827.0,184.6135,184.6473,184.275,184.5712,28827.0
2021-10-25 11:30:00,218.14,218.45,217.99,218.45,17366.0,184.5881,184.8504,184.4612,184.8504,17366.0
2021-10-25 12:00:00,218.39,218.54,218.03,218.43,16883.0,184.7996,184.9266,184.495,184.8335,16883.0
2021-10-25 12:30:00,218.43,218.45,217.47,217.8,50476.0,184.8335,184.8504,184.0211,184.3004,50476.0
2021-10-25 13:00:00,217.9,218.52,217.89,218.52,13485.0,184.385,184.9096,184.3765,184.9096,13485.0
2021-10-25 13:30:00,218.43,218.62,217.65,217.86,32269.0,184.8335,184.9943,184.1735,184.3512,32269.0
2021-10-25 14:00:00,217.81,217.88,217.41,217.51,18030.0,184.3089,184.3681,183.9704,184.055,18030.0
2021-10-25 14:30:00,217.54,217.68,217.45,217.64,19089.0,184.0804,184.1988,184.0042,184.165,19089.0
2021-10-25 15:00:00,217.65,217.79,217.39,217.6,47138.0,184.1735,184.2919,183.9535,184.1312,47138.0
2021-10-25 15:30:00,217.59,217.8,217.33,217.78,124900.0,184.1227,184.3004,183.9027,184.2835,124900.0
2021-10-26 09:30:00,217.67,219.99,216.65,219.54,60721.0,184.1904,186.1535,183.3273,185.7728,60721.0
2021-10-26 10:00:00,219.5,219.54,218.34,218.73,29366.0,185.7389,185.7728,184.7573,185.0873,29366.0
2021-10-26 10:30:00,218.79,219.44,218.6,219.02,55094.0,185.1381,185.6881,184.9773,185.3327,55094.0
2021-10-26 11:00:00,219.02,220.12,219.02,219.92,37539.0,185.3327,186.2636,185.3327,186.0943,37539.0
2021-10-26 11:30:00,220.09,220.22,219.55,220.18,31893.0,186.2382,186.3482,185.7812,186.3143,31893.0
2021-10-26 12:00:00,220.15,220.15,219.66,219.73,28744.0,186.2889,186.2889,185.8743,185.9335,28744.0
2021-10-26 12:30:00,219.7,219.72,219.23,219.69,27942.0,185.9082,185.9251,185.5104,185.8997,27942.0
2021-10-26 13:00:00,219.67,219.82,219.52,219.69,20949.0,185.8828,186.0097,185.7558,185.8997,20949.0
2021-10-26 13:30:00,219.7,220.07,219.63,220.02,27835.0,185.9082,186.2212,185.8489,186.1789,27835.0
2021-10-26 14:00:00,220.07,220.43,219.91,220.22,35222.0,186.2212,186.5259,186.0859,186.3482,35222.0
2021-10-26 14:30:00,220.22,220.33,219.81,220.19,56925.0,186.3482,186.4413,186.0012,186.3228,56925.0
2021-10-26 15:00:00,220.19,220.39,219.9,219.9,55529.0,186.3228,186.492,186.0774,186.0774,55529.0
2021-10-26 15:30:00,219.9,219.95,219.03,219.27,191512.0,186.0774,186.1197,185.3412,185.5443,191512.0
2021-10-27 09:30:00,219.5,219.5,216.24,217.96,71735.0,185.7389,185.7389,182.9803,184.4358,71735.0
2021-10-27 10:00:00,217.92,219.36,217.68,218.12,50881.0,184.4019,185.6204,184.1988,184.5712,50881.0
2021-10-27 10:30:00,217.88,219.54,217.73,218.46,39943.0,184.3681,185.7728,184.2412,184.8589,39943.0
2021-10-27 11:00:00,218.37,218.83,217.94,218.65,38908.0,184.7827,185.172,184.4189,185.0197,38908.0
2021-10-27 11:30:00,218.71,218.98,218.51,218.85,40477.0,185.0704,185.2989,184.9012,185.1889,40477.0
2021-10-27 12:00:00,218.88,219.0,218.31,218.45,29502.0,185.2143,185.3158,184.7319,184.8504,29502.0
2021-10-27 12:30:00,218.42,218.43,217.35,217.45,41969.0,184.825,184.8335,183.9196,184.0042,41969.0
2021-10-27 13:00:00,217.44,218.34,217.19,218.0,87829.0,183.9958,184.7573,183.7842,184.4696,87829.0
2021-10-27 13:30:00,218.03,218.33,217.9,218.17,31599.0,184.495,184.7489,184.385,184.6135,31599.0
2021-10-27 14:00:00,218.19,218.39,217.76,217.77,56329.0,184.6304,184.7996,184.2665,184.275,56329.0
2021-10-27 14:30:00,217.74,217.81,217.2,217.43,47482.0,184.2496,184.3089,183.7927,183.9873,47482.0
2021-10-27 15:00:00,217.44,217.67,216.44,217.39,84693.0,183.9958,184.1904,183.1496,183.9535,84693.0
2021-10-27 15:30:00,217.45,217.46,216.87,217.03,203456.0,184.0042,184.0127,183.5134,183.6488,203456.0
2021-10-28 09:30:00,216.37,218.33,215.53,217.85,126599.0,183.0903,184.7489,182.3795,184.3427,126599.0
2021-10-28 10:00:00,217.85,217.88,216.11,217.21,56277.0,184.3427,184.3681,182.8703,183.8011,56277.0
2021-10-28 10:30:00,217.25,217.89,217.0,217.63,87992.0,183.835,184.3765,183.6234,184.1565,87992.0
2021-10-28 11:00:00,217.66,217.73,216.52,217.1,31386.0,184.1819,184.2412,183.2173,183.7081,31386.0
2021-10-28 11:30:00,217.04,217.44,216.48,216.82,22393.0,183.6573,183.9958,183.1834,183.4711,22393.0
2021-10-28 12:00:00,216.89,217.41,216.83,217.17,25608.0,183.5304,183.9704,183.4796,183.7673,25608.0
2021-10-28 12:30:00,217.31,217.87,217.18,217.67,43298.0,183.8858,184.3596,183.7758,184.1904,43298.0
2021-10-28 13:00:00,217.72,217.91,217.29,217.33,53984.0,184.2327,184.3935,183.8688,183.9027,53984.0
2021-10-28 13:30:00,217.33,217.63,217.05,217.48,32560.0,183.9027,184.1565,183.6657,184.0296,32560.0
2021-10-28 14:00:00,217.53,217.79,217.43,217.6,50724.0,184.0719,184.2919,183.9873,184.1312,50724.0
2021-10-28 14:30:00,217.58,218.02,217.45,217.88,72040.0,184.1142,184.4866,184.0042,184.3681,72040.0
2021-10-28 15:00:00,217.85,219.0,217.57,218.14,78883.0,184.3427,185.3158,184.1058,184.5881,78883.0
2021-10-28 15:30:00,218.16,218.86,217.96,218.3,421180.0,184.605,185.1974,184.4358,184.7235,421180.0
2021-10-29 09:30:00,217.84,219.56,217.27,219.11,62488.0,184.3342,185.7897,183.8519,185.4089,62488.0
2021-10-29 10:00:00,219.13,219.61,218.81,219.06,39307.0,185.4258,185.832,185.155,185.3666,39307.0
2021-10-29 10:30:00,219.05,219.14,218.23,218.63,47792.0,185.3581,185.4343,184.6643,185.0027,47792.0
2021-10-29 11:00:00,218.69,218.77,218.39,218.63,34284.0,185.0535,185.1212,184.7996,185.0027,34284.0
2021-10-29 11:30:00,218.64,219.19,218.48,219.13,34015.0,185.0112,185.4766,184.8758,185.4258,34015.0
2021-10-29 12:00:00,219.15,219.33,218.98,219.16,45038.0,185.4427,185.5951,185.2989,185.4512,45038.0
2021-10-29 12:30:00,219.2,219.2,218.47,218.79,22925.0,185.4851,185.4851,184.8673,185.1381,22925.0
2021-10-29 13:00:00,218.78,219.53,218.78,219.37,26554.0,185.1297,185.7643,185.1297,185.6289,26554.0
2021-10-29 13:30:00,219.37,219.97,219.29,219.79,26428.0,185.6289,186.1366,185.5612,185.9843,26428.0
2021-10-29 14:00:00,219.84,220.5,219.73,220.0,42725.0,186.0266,186.5851,185.9335,186.162,42725.0
2021-10-29 14:30:00,220.0,220.15,219.88,219.96,28387.0,186.162,186.2889,186.0605,186.1282,28387.0
2021-10-29 15:00:00,219.99,220.18,219.71,220.1,44657.0,186.1535,186.3143,185.9166,186.2466,44657.0
2021-10-29 15:30:00,220.1,221.43,220.07,220.66,160299.0,186.2466,187.3721,186.2212,186.7205,160299.0
2021-11-01 09:30:00,221.65,221.65,219.47,219.73,38628.0,187.5582,187.5582,185.7135,185.9335,38628.0
2021-11-01 10:00:00,219.68,219.75,217.68,217.84,28945.0,185.8912,185.9505,184.1988,184.3342,28945.0
2021-11-01 10:30:00,217.83,218.46,217.78,218.03,17786.0,184.3258,184.8589,184.2835,184.495,17786.0
2021-11-01 11:00:00,218.12,218.5,217.82,218.28,25421.0,184.5712,184.8927,184.3173,184.7066,25421.0
2021-11-01 11:30:00,218.28,218.28,216.73,216.8,54835.0,184.7066,184.7066,183.395,183.4542,54835.0
2021-11-01 12:00:00,216.7,217.06,216.5,217.01,25449.0,183.3696,183.6742,183.2003,183.6319,25449.0
2021-11-01 12:30:00,217.02,217.67,216.8,217.47,32578.0,183.6404,184.1904,183.4542,184.0211,32578.0
2021-11-01 13:00:00,217.57,217.67,217.28,217.36,18738.0,184.1058,184.1904,183.8604,183.9281,18738.0
2021-11-01 13:30:00,217.4,217.67,216.79,216.98,13831.0,183.9619,184.1904,183.4457,183.6065,13831.0
2021-11-01 14:00:00,217.07,217.25,216.9,217.2,13693.0,183.6827,183.835,183.5388,183.7927,13693.0
2021-11-01 14:30:00,217.27,217.69,217.24,217.59,15047.0,183.8519,184.2073,183.8265,184.1227,15047.0
2021-11-01 15:00:00,217.6,217.96,217.6,217.89,22055.0,184.1312,184.4358,184.1312,184.3765,22055.0
2021-11-01 15:30:00,217.86,218.4,217.81,218.32,85510.0,184.3512,184.8081,184.3089,184.7404,85510.0
2021-11-02 09:30:00,218.5,219.93,217.8,219.35,49035.0,184.8927,186.1028,184.3004,185.612,49035.0
2021-11-02 10:00:00,219.31,220.15,219.27,219.81,38688.0,185.5781,186.2889,185.5443,186.0012,38688.0
2021-11-02 10:30:00,219.87,221.37,219.87,220.87,36271.0,186.052,187.3213,186.052,186.8982,36271.0
2021-11-02 11:00:00,220.93,221.11,220.04,220.7,48649.0,186.949,187.1013,186.1959,186.7543,48649.0
2021-11-02 11:30:00,220.72,220.81,220.44,220.59,11265.0,186.7713,186.8474,186.5343,186.6613,11265.0
2021-11-02 12:00:00,220.56,220.8,220.25,220.79,16420.0,186.6359,186.839,186.3736,186.8305,16420.0
2021-11-02 12:30:00,220.76,220.78,220.21,220.22,16356.0,186.8051,186.822,186.3397,186.3482,16356.0
2021-11-02 13:00:00,220.28,220.83,220.28,220.54,15379.0,186.3989,186.8643,186.3989,186.619,15379.0
2021-11-02 13:30:00,220.54,220.9,220.51,220.76,13302.0,186.619,186.9236,186.5936,186.8051,13302.0
2021-11-02 14:00:00,220.87,220.87,220.48,220.69,12484.0,186.8982,186.8982,186.5682,186.7459,12484.0
2021-11-02 14:30:00,220.65,221.09,220.6,220.96,14205.0,186.712,187.0844,186.6697,186.9744,14205.0
2021-11-02 15:00:00,220.99,221.02,220.4,220.53,23361.0,186.9997,187.0251,186.5005,186.6105,23361.0
2021-11-02 15:30:00,220.47,220.95,220.44,220.6,125894.0,186.5597,186.9659,186.5343,186.6697,125894.0
2021-11-03 09:30:00,221.12,222.46,219.9,219.91,87788.0,187.1097,188.2436,186.0774,186.0859,87788.0
2021-11-03 10:00:00,220.0,220.0,218.87,219.5,24975.0,186.162,186.162,185.2058,185.7389,24975.0
2021-11-03 10:30:00,219.45,219.8,219.16,219.66,29385.0,185.6966,185.9928,185.4512,185.8743,29385.0
2021-11-03 11:00:00,219.59,219.59,218.84,219.16,15271.0,185.8151,185.8151,185.1804,185.4512,15271.0
2021-11-03 11:30:00,219.19,219.28,218.72,218.85,9657.0,185.4766,185.5528,185.0789,185.1889,9657.0
2021-11-03 12:00:00,218.87,219.45,218.66,219.17,19435.0,185.2058,185.6966,185.0281,185.4597,19435.0
2021-11-03 12:30:00,219.22,219.52,219.15,219.49,11199.0,185.502,185.7558,185.4427,185.7305,11199.0
2021-11-03 13:00:00,219.45,219.66,219.26,219.62,27440.0,185.6966,185.8743,185.5358,185.8405,27440.0
2021-11-03 13:30:00,219.58,219.76,219.41,219.44,9141.0,185.8066,185.9589,185.6628,185.6881,9141.0
2021-11-03 14:00:00,219.54,220.56,219.54,219.95,21567.0,185.7728,186.6359,185.7728,186.1197,21567.0
2021-11-03 14:30:00,220.03,220.51,219.83,220.49,32867.0,186.1874,186.5936,186.0182,186.5766,32867.0
2021-11-03 15:00:00,220.5,220.82,220.29,220.38,25194.0,186.5851,186.8559,186.4074,186.4836,25194.0
2021-11-03 15:30:00,220.44,220.76,220.18,220.46,73603.0,186.5343,186.8051,186.3143,186.5513,73603.0
2021-11-04 09:30:00,230.14,230.89,220.71,222.57,313122.0,194.7424,195.377,186.7628,188.3367,313122.0
2021-11-04 10:00:00,222.57,224.51,221.82,222.04,147327.0,188.3367,189.9783,187.7021,187.8882,147327.0
2021-11-04 10:30:00,222.22,224.07,222.15,222.92,97153.0,188.0406,189.606,187.9813,188.6329,97153.0
2021-11-04 11:00:00,222.91,224.08,221.81,222.19,69793.0,188.6244,189.6145,187.6936,188.0152,69793.0
2021-11-04 11:30:00,222.11,222.62,221.2,221.25,28644.0,187.9475,188.379,187.1774,187.2197,28644.0
2021-11-04 12:00:00,221.23,222.52,221.1,222.15,53863.0,187.2028,188.2944,187.0928,187.9813,53863.0
2021-11-04 12:30:00,222.15,222.37,221.53,222.03,35843.0,187.9813,188.1675,187.4567,187.8798,35843.0
2021-11-04 13:00:00,222.01,222.01,221.51,221.66,29923.0,187.8629,187.8629,187.4398,187.5667,29923.0
2021-11-04 13:30:00,221.61,221.71,220.96,221.16,25816.0,187.5244,187.609,186.9744,187.1436,25816.0
2021-11-04 14:00:00,221.16,221.16,219.65,219.71,34763.0,187.1436,187.1436,185.8658,185.9166,34763.0
2021-11-04 14:30:00,219.64,220.0,219.19,219.81,32958.0,185.8574,186.162,185.4766,186.0012,32958.0
2021-11-04 15:00:00,219.78,220.14,219.52,219.82,40955.0,185.9758,186.2805,185.7558,186.0097,40955.0
2021-11-04 15:30:00,219.88,220.61,219.46,220.57,97344.0,186.0605,186.6782,185.7051,186.6443,97344.0
2021-11-05 09:30:00,224.1,224.56,221.6,224.17,86664.0,189.6314,190.0206,187.5159,189.6906,86664.0
2021-11-05 10:00:00,224.23,224.4,222.19,222.76,53249.0,189.7414,189.8852,188.0152,188.4975,53249.0
2021-11-05 10:30:00,222.8,222.8,222.14,222.31,35523.0,188.5313,188.5313,187.9729,188.1167,35523.0
2021-11-05 11:00:00,222.33,222.96,221.55,221.63,53251.0,188.1336,188.6667,187.4736,187.5413,53251.0
2021-11-05 11:30:00,221.67,221.83,220.75,221.78,51919.0,187.5751,187.7105,186.7967,187.6682,51919.0
2021-11-05 12:00:00,221.87,222.11,221.71,222.01,26571.0,187.7444,187.9475,187.609,187.8629,26571.0
2021-11-05 12:30:00,221.99,222.11,221.69,221.69,40361.0,187.8459,187.9475,187.5921,187.5921,40361.0
2021-11-05 13:00:00,221.75,221.93,220.82,220.82,28564.0,187.6428,187.7952,186.8559,186.8559,28564.0
2021-11-05 13:30:00,220.84,221.21,220.68,221.09,21224.0,186.8728,187.1859,186.7374,187.0844,21224.0
2021-11-05 14:00:00,221.12,221.18,220.82,220.96,25062.0,187.1097,187.1605,186.8559,186.9744,25062.0
2021-11-05 14:30:00,220.94,221.79,220.78,221.43,48089.0,186.9574,187.6767,186.822,187.3721,48089.0
2021-11-05 15:00:00,221.46,222.0,221.34,221.61,52861.0,187.3974,187.8544,187.2959,187.5244,52861.0
2021-11-05 15:30:00,221.62,222.37,221.53,221.64,163394.0,187.5328,188.1675,187.4567,187.5498,163394.0
2021-11-08 09:30:00,222.85,223.27,221.22,221.52,30270.0,188.5737,188.9291,187.1944,187.4482,30270.0
2021-11-08 10:00:00,221.55,221.55,220.19,220.33,24976.0,187.4736,187.4736,186.3228,186.4413,24976.0
2021-11-08 10:30:00,220.35,220.72,220.17,220.41,25129.0,186.4582,186.7713,186.3059,186.5089,25129.0
2021-11-08 11:00:00,220.46,220.52,219.67,219.9,38596.0,186.5513,186.602,185.8828,186.0774,38596.0
2021-11-08 11:30:00,220.02,220.17,219.59,220.0,17216.0,186.1789,186.3059,185.8151,186.162,17216.0
2021-11-08 12:00:00,219.97,220.45,219.73,219.81,16303.0,186.1366,186.5428,185.9335,186.0012,16303.0
2021-11-08 12:30:00,219.72,220.02,219.5,219.68,15246.0,185.9251,186.1789,185.7389,185.8912,15246.0
2021-11-08 13:00:00,219.72,219.94,219.64,219.68,9749.0,185.9251,186.1112,185.8574,185.8912,9749.0
2021-11-08 13:30:00,219.7,220.04,219.5,220.03,11414.0,185.9082,186.1959,185.7389,186.1874,11414.0
2021-11-08 14:00:00,219.96,220.14,219.86,220.0,14601.0,186.1282,186.2805,186.0435,186.162,14601.0
2021-11-08 14:30:00,219.98,220.25,219.96,220.05,8502.0,186.1451,186.3736,186.1282,186.2043,8502.0
2021-11-08 15:00:00,220.09,220.13,219.84,220.1,12061.0,186.2382,186.272,186.0266,186.2466,12061.0
2021-11-08 15:30:00,220.12,220.77,220.1,220.69,69260.0,186.2636,186.8136,186.2466,186.7459,69260.0
2021-11-09 09:30:00,219.23,220.34,219.05,220.05,32548.0,185.5104,186.4497,185.3581,186.2043,32548.0
2021-11-09 10:00:00,220.18,220.8,220.0,220.25,26607.0,186.3143,186.839,186.162,186.3736,26607.0
2021-11-09 10:30:00,220.44,220.85,220.25,220.43,13178.0,186.5343,186.8813,186.3736,186.5259,13178.0
2021-11-09 11:00:00,220.47,220.59,219.87,220.42,18104.0,186.5597,186.6613,186.052,186.5174,18104.0
2021-11-09 11:30:00,220.4,220.77,220.25,220.4,14723.0,186.5005,186.8136,186.3736,186.5005,14723.0
2021-11-09 12:00:00,220.31,220.71,220.27,220.58,13404.0,186.4243,186.7628,186.3905,186.6528,13404.0
2021-11-09 12:30:00,220.64,220.78,220.42,220.66,12869.0,186.7036,186.822,186.5174,186.7205,12869.0
2021-11-09 13:00:00,220.63,220.76,220.51,220.69,9858.0,186.6951,186.8051,186.5936,186.7459,9858.0
2021-11-09 13:30:00,220.73,221.19,220.72,221.11,15705.0,186.7797,187.169,186.7713,187.1013,15705.0
2021-11-09 14:00:00,221.09,221.13,220.64,221.0,17239.0,187.0844,187.1182,186.7036,187.0082,17239.0
2021-11-09 14:30:00,220.95,221.88,220.85,221.84,32740.0,186.9659,187.7528,186.8813,187.719,32740.0
2021-11-09 15:00:00,221.84,221.95,221.66,221.88,24543.0,187.719,187.8121,187.5667,187.7528,24543.0
2021-11-09 15:30:00,221.9,221.96,221.57,221.79,96038.0,187.7698,187.8205,187.4905,187.6767,96038.0
2021-11-10 09:30:00,221.71,223.85,220.13,220.87,54307.0,187.609,189.4198,186.272,186.8982,54307.0
2021-11-10 10:00:00,220.91,221.62,220.53,221.44,14603.0,186.932,187.5328,186.6105,187.3805,14603.0
2021-11-10 10:30:00,221.37,222.72,221.3,222.51,33423.0,187.3213,188.4636,187.2621,188.2859,33423.0
2021-11-10 11:00:00,222.5,222.62,221.95,222.12,20438.0,188.2775,188.379,187.8121,187.9559,20438.0
2021-11-10 11:30:00,222.12,222.19,221.66,222.02,22313.0,187.9559,188.0152,187.5667,187.8713,22313.0
2021-11-10 12:00:00,222.02,222.09,221.47,221.62,11161.0,187.8713,187.9305,187.4059,187.5328,11161.0
2021-11-10 12:30:00,221.64,221.66,221.36,221.59,11719.0,187.5498,187.5667,187.3128,187.5075,11719.0
2021-11-10 13:00:00,221.54,222.0,221.23,221.47,27383.0,187.4651,187.8544,187.2028,187.4059,27383.0
2021-11-10 13:30:00,221.43,221.43,221.04,221.27,26454.0,187.3721,187.3721,187.042,187.2367,26454.0
2021-11-10 14:00:00,221.22,221.57,220.87,221.38,18566.0,187.1944,187.4905,186.8982,187.3298,18566.0
2021-11-10 14:30:00,221.4,221.95,221.24,221.81,19201.0,187.3467,187.8121,187.2113,187.6936,19201.0
2021-11-10 15:00:00,221.78,222.07,221.63,221.83,52662.0,187.6682,187.9136,187.5413,187.7105,52662.0
2021-11-10 15:30:00,221.83,221.85,220.98,221.07,132821.0,187.7105,187.7275,186.9913,187.0674,132821.0
2021-11-11 09:30:00,221.53,222.08,220.38,220.92,32245.0,187.4567,187.9221,186.4836,186.9405,32245.0
2021-11-11 10:00:00,220.86,221.23,220.57,220.65,12198.0,186.8897,187.2028,186.6443,186.712,12198.0
2021-11-11 10:30:00,220.69,221.13,220.55,220.98,18615.0,186.7459,187.1182,186.6274,186.9913,18615.0
2021-11-11 11:00:00,221.05,221.27,220.77,221.27,16403.0,187.0505,187.2367,186.8136,187.2367,16403.0
2021-11-11 11:30:00,221.35,222.46,221.27,221.74,170641.0,187.3044,188.2436,187.2367,187.6344,170641.0
2021-11-11 12:00:00,221.82,222.12,221.36,221.51,13084.0,187.7021,187.9559,187.3128,187.4398,13084.0
2021-11-11 12:30:00,221.5,221.79,221.47,221.59,15771.0,187.4313,187.6767,187.4059,187.5075,15771.0
2021-11-11 13:00:00,221.56,221.92,221.48,221.6,14252.0,187.4821,187.7867,187.4144,187.5159,14252.0
2021-11-11 13:30:00,221.54,222.0,221.5,221.84,17100.0,187.4651,187.8544,187.4313,187.719,17100.0
2021-11-11 14:00:00,221.88,222.58,221.8,222.36,38770.0,187.7528,188.3452,187.6852,188.159,38770.0
2021-11-11 14:30:00,222.28,222.65,222.06,222.6,46701.0,188.0913,188.4044,187.9052,188.3621,46701.0
2021-11-11 15:00:00,222.61,222.85,222.53,222.57,37478.0,188.3706,188.5737,188.3029,188.3367,37478.0
2021-11-11 15:30:00,222.58,222.82,222.32,222.53,189433.0,188.3452,188.5483,188.1252,188.3029,189433.0
2021-11-12 09:30:00,222.65,223.5,221.67,223.36,30552.0,188.4044,189.1237,187.5751,189.0052,30552.0
2021-11-12 10:00:00,223.24,223.92,223.01,223.02,44161.0,188.9037,189.4791,188.709,188.7175,44161.0
2021-11-12 10:30:00,223.0,223.43,222.49,223.17,168207.0,188.7006,189.0644,188.269,188.8444,168207.0
2021-11-12 11:00:00,223.19,224.16,223.19,223.92,30269.0,188.8614,189.6822,188.8614,189.4791,30269.0
2021-11-12 11:30:00,223.9,224.7,223.9,224.49,38395.0,189.4622,190.1391,189.4622,189.9614,38395.0
2021-11-12 12:00:00,224.49,224.7,224.35,224.41,59503.0,189.9614,190.1391,189.8429,189.8937,59503.0
2021-11-12 12:30:00,224.51,224.83,224.44,224.83,25387.0,189.9783,190.2491,189.9191,190.2491,25387.0
2021-11-12 13:00:00,224.85,225.15,224.41,224.58,42370.0,190.266,190.5199,189.8937,190.0376,42370.0
2021-11-12 13:30:00,224.58,225.01,224.54,224.79,53089.0,190.0376,190.4014,190.0037,190.2153,53089.0
2021-11-12 14:00:00,224.75,224.76,224.16,224.64,42781.0,190.1814,190.1899,189.6822,190.0883,42781.0
2021-11-12 14:30:00,224.65,224.76,224.22,224.41,63010.0,190.0968,190.1899,189.7329,189.8937,63010.0
2021-11-12 15:00:00,224.42,224.82,223.99,224.29,47663.0,189.9022,190.2406,189.5383,189.7922,47663.0
2021-11-12 15:30:00,224.29,225.12,224.29,224.91,197163.0,189.7922,190.4945,189.7922,190.3168,197163.0
2021-11-15 09:30:00,224.56,225.58,223.99,225.2,53323.0,190.0206,190.8838,189.5383,190.5622,53323.0
2021-11-15 10:00:00,225.49,225.93,224.83,225.58,26108.0,190.8076,191.1799,190.2491,190.8838,26108.0
2021-11-15 10:30:00,225.58,226.49,225.37,226.2,21509.0,190.8838,191.6538,190.7061,191.4084,21509.0
2021-11-15 11:00:00,226.28,226.65,225.81,226.05,30229.0,191.4761,191.7892,191.0784,191.2815,30229.0
2021-11-15 11:30:00,225.95,226.07,225.42,225.94,22477.0,191.1968,191.2984,190.7484,191.1884,22477.0
2021-11-15 12:00:00,225.79,226.35,225.69,225.96,39077.0,191.0615,191.5353,190.9768,191.2053,39077.0
2021-11-15 12:30:00,226.15,226.15,225.49,225.86,15780.0,191.3661,191.3661,190.8076,191.1207,15780.0
2021-11-15 13:00:00,225.82,226.15,225.79,226.15,20509.0,191.0868,191.3661,191.0615,191.3661,20509.0
2021-11-15 13:30:00,226.19,226.6,226.0,226.47,29615.0,191.3999,191.7469,191.2392,191.6369,29615.0
2021-11-15 14:00:00,226.47,226.57,225.7,225.84,21306.0,191.6369,191.7215,190.9853,191.1038,21306.0
2021-11-15 14:30:00,225.84,226.36,225.84,226.21,29797.0,191.1038,191.5438,191.1038,191.4169,29797.0
2021-11-15 15:00:00,226.21,226.63,226.18,226.58,48021.0,191.4169,191.7723,191.3915,191.7299,48021.0
2021-11-15 15:30:00,226.54,226.8,226.37,226.69,163945.0,191.6961,191.9161,191.5522,191.823,163945.0
2021-11-16 09:30:00,227.27,228.02,226.03,227.51,57358.0,192.3138,192.9485,191.2645,192.5169,57358.0
2021-11-16 10:00:00,227.63,227.83,227.14,227.5,37605.0,192.6184,192.7877,192.2038,192.5084,37605.0
2021-11-16 10:30:00,227.41,227.66,226.13,226.48,23047.0,192.4323,192.6438,191.3492,191.6453,23047.0
2021-11-16 11:00:00,226.45,227.0,226.32,226.7,40245.0,191.6199,192.0853,191.5099,191.8315,40245.0
2021-11-16 11:30:00,226.77,226.96,226.6,226.9,17692.0,191.8907,192.0515,191.7469,192.0007,17692.0
2021-11-16 12:00:00,226.97,227.15,226.76,227.0,20169.0,192.06,192.2123,191.8823,192.0853,20169.0
2021-11-16 12:30:00,227.04,227.76,226.83,227.41,55213.0,192.1192,192.7285,191.9415,192.4323,55213.0
2021-11-16 13:00:00,227.42,227.84,227.0,227.16,37596.0,192.4407,192.7961,192.0853,192.2207,37596.0
2021-11-16 13:30:00,227.13,227.78,227.13,227.31,25894.0,192.1954,192.7454,192.1954,192.3477,25894.0
2021-11-16 14:00:00,227.22,227.45,226.58,226.66,19823.0,192.2715,192.4661,191.7299,191.7976,19823.0
2021-11-16 14:30:00,226.64,226.65,225.92,226.28,62278.0,191.7807,191.7892,191.1715,191.4761,62278.0
2021-11-16 15:00:00,226.28,226.28,225.77,225.8,27457.0,191.4761,191.4761,191.0445,191.0699,27457.0
2021-11-16 15:30:00,225.77,225.83,225.36,225.75,142026.0,191.0445,191.0953,190.6976,191.0276,142026.0
2021-11-17 09:30:00,225.54,225.54,223.17,223.92,61436.0,190.8499,190.8499,188.8444,189.4791,61436.0
2021-11-17 10:00:00,223.97,224.86,223.53,224.86,104292.0,189.5214,190.2745,189.1491,190.2745,104292.0
2021-11-17 10:30:00,224.8,225.07,224.23,224.84,20878.0,190.2237,190.4522,189.7414,190.2576,20878.0
2021-11-17 11:00:00,224.78,224.86,224.56,224.67,18518.0,190.2068,190.2745,190.0206,190.1137,18518.0
2021-11-17 11:30:00,224.74,225.19,224.68,224.84,18631.0,190.173,190.5537,190.1222,190.2576,18631.0
2021-11-17 12:00:00,224.87,225.26,224.75,225.06,18160.0,190.283,190.613,190.1814,190.4437,18160.0
2021-11-17 12:30:00,225.05,225.28,225.04,225.16,11192.0,190.4353,190.6299,190.4268,190.5284,11192.0
2021-11-17 13:00:00,225.26,225.8,225.17,225.75,38184.0,190.613,191.0699,190.5368,191.0276,38184.0
2021-11-17 13:30:00,225.69,225.81,225.35,225.39,20909.0,190.9768,191.0784,190.6891,190.723,20909.0
2021-11-17 14:00:00,225.41,225.64,225.17,225.35,18787.0,190.7399,190.9345,190.5368,190.6891,18787.0
2021-11-17 14:30:00,225.36,225.92,225.36,225.92,24591.0,190.6976,191.1715,190.6976,191.1715,24591.0
2021-11-17 15:00:00,225.95,226.57,225.45,226.48,34515.0,191.1968,191.7215,190.7737,191.6453,34515.0
2021-11-17 15:30:00,226.47,227.06,226.3,226.46,146994.0,191.6369,192.1361,191.493,191.6284,146994.0
2021-11-18 09:30:00,225.98,226.3,224.65,225.98,39686.0,191.2222,191.493,190.0968,191.2222,39686.0
2021-11-18 10:00:00,225.98,226.49,224.85,224.91,82113.0,191.2222,191.6538,190.266,190.3168,82113.0
2021-11-18 10:30:00,225.09,225.26,224.34,224.72,77984.0,190.4691,190.613,189.8345,190.156,77984.0
2021-11-18 11:00:00,224.79,226.35,224.79,226.14,42821.0,190.2153,191.5353,190.2153,191.3576,42821.0
2021-11-18 11:30:00,226.06,226.06,225.07,225.31,20372.0,191.2899,191.2899,190.4522,190.6553,20372.0
2021-11-18 12:00:00,225.27,225.81,225.21,225.66,20362.0,190.6214,191.0784,190.5707,190.9515,20362.0
2021-11-18 12:30:00,225.67,225.71,225.17,225.49,12934.0,190.9599,190.9938,190.5368,190.8076,12934.0
2021-11-18 13:00:00,225.52,226.16,225.48,225.99,20030.0,190.833,191.3745,190.7991,191.2307,20030.0
2021-11-18 13:30:00,226.01,226.65,225.92,226.57,18287.0,191.2476,191.7892,191.1715,191.7215,18287.0
2021-11-18 14:00:00,226.67,226.67,226.01,226.1,18071.0,191.8061,191.8061,191.2476,191.3238,18071.0
2021-11-18 14:30:00,226.13,226.41,226.07,226.32,17168.0,191.3492,191.5861,191.2984,191.5099,17168.0
2021-11-18 15:00:00,226.34,226.54,226.06,226.29,25468.0,191.5269,191.6961,191.2899,191.4846,25468.0
2021-11-18 15:30:00,226.2,226.55,225.92,226.22,136391.0,191.4084,191.7046,191.1715,191.4253,136391.0
2021-11-19 09:30:00,226.5,226.5,223.95,224.91,159858.0,191.6623,191.6623,189.5045,190.3168,159858.0
2021-11-19 10:00:00,225.0,225.6,224.23,224.59,27041.0,190.393,190.9007,189.7414,190.046,27041.0
2021-11-19 10:30:00,224.63,224.76,224.2,224.63,30903.0,190.0799,190.1899,189.716,190.0799,30903.0
2021-11-19 11:00:00,224.65,224.7,224.27,224.32,77496.0,190.0968,190.1391,189.7752,189.8176,77496.0
2021-11-19 11:30:00,224.33,224.56,223.55,224.1,43596.0,189.826,190.0206,189.166,189.6314,43596.0
2021-11-19 12:00:00,224.06,224.18,223.81,223.92,22238.0,189.5975,189.6991,189.386,189.4791,22238.0
2021-11-19 12:30:00,223.87,224.45,223.86,224.36,18357.0,189.4368,189.9276,189.4283,189.8514,18357.0
2021-11-19 13:00:00,224.29,224.41,223.54,223.74,15636.0,189.7922,189.8937,189.1575,189.3268,15636.0
2021-11-19 13:30:00,223.71,223.72,223.32,223.48,13589.0,189.3014,189.3098,188.9714,189.1068,13589.0
2021-11-19 14:00:00,223.53,223.81,223.47,223.52,13360.0,189.1491,189.386,189.0983,189.1406,13360.0
2021-11-19 14:30:00,223.53,223.59,223.39,223.45,16282.0,189.1491,189.1998,189.0306,189.0814,16282.0
2021-11-19 15:00:00,223.46,223.81,223.46,223.63,17254.0,189.0898,189.386,189.0898,189.2337,17254.0
2021-11-19 15:30:00,223.55,223.84,221.99,223.31,160750.0,189.166,189.4114,187.8459,188.9629,160750.0
2021-11-22 09:30:00,223.4,225.28,222.78,225.28,42135.0,189.0391,190.6299,188.5144,190.6299,42135.0
2021-11-22 10:00:00,225.29,225.71,223.87,224.2,33514.0,190.6384,190.9938,189.4368,189.716,33514.0
2021-11-22 10:30:00,224.2,224.74,224.1,224.22,20152.0,189.716,190.173,189.6314,189.7329,20152.0
2021-11-22 11:00:00,224.28,224.76,224.14,224.6,21185.0,189.7837,190.1899,189.6652,190.0545,21185.0
2021-11-22 11:30:00,224.53,224.64,223.5,223.77,19147.0,189.9953,190.0883,189.1237,189.3521,19147.0
2021-11-22 12:00:00,223.93,224.23,223.81,224.14,14772.0,189.4875,189.7414,189.386,189.6652,14772.0
2021-11-22 12:30:00,224.05,224.44,223.94,224.16,37993.0,189.5891,189.9191,189.496,189.6822,37993.0
2021-11-22 13:00:00,224.26,225.09,224.21,224.95,22036.0,189.7668,190.4691,189.7245,190.3507,22036.0
2021-11-22 13:30:00,224.92,224.99,224.3,224.3,48840.0,190.3253,190.3845,189.8006,189.8006,48840.0
2021-11-22 14:00:00,224.34,224.68,224.23,224.53,41941.0,189.8345,190.1222,189.7414,189.9953,41941.0
2021-11-22 14:30:00,224.56,225.15,224.49,224.82,39782.0,190.0206,190.5199,189.9614,190.2406,39782.0
2021-11-22 15:00:00,224.88,225.36,224.86,225.32,21552.0,190.2914,190.6976,190.2745,190.6637,21552.0
2021-11-22 15:30:00,225.27,225.3,223.72,224.62,190173.0,190.6214,190.6468,189.3098,190.0714,190173.0
2021-11-23 09:30:00,223.31,224.57,222.22,223.83,90950.0,188.9629,190.0291,188.0406,189.4029,90950.0
2021-11-23 10:00:00,223.86,224.3,223.11,224.05,40208.0,189.4283,189.8006,188.7937,189.5891,40208.0
2021-11-23 10:30:00,224.0,224.31,223.5,223.88,59243.0,189.5468,189.8091,189.1237,189.4452,59243.0
2021-11-23 11:00:00,223.79,224.73,223.17,224.73,38039.0,189.3691,190.1645,188.8444,190.1645,38039.0
2021-11-23 11:30:00,224.56,224.66,224.13,224.65,20847.0,190.0206,190.1053,189.6568,190.0968,20847.0
2021-11-23 12:00:00,224.49,224.7,223.92,224.11,19537.0,189.9614,190.1391,189.4791,189.6399,19537.0
2021-11-23 12:30:00,224.13,224.7,223.92,224.66,28038.0,189.6568,190.1391,189.4791,190.1053,28038.0
2021-11-23 13:00:00,224.66,225.14,224.6,225.05,64823.0,190.1053,190.5114,190.0545,190.4353,64823.0
2021-11-23 13:30:00,225.02,225.69,224.92,225.48,14403.0,190.4099,190.9768,190.3253,190.7991,14403.0
2021-11-23 14:00:00,225.41,226.16,225.36,225.76,24389.0,190.7399,191.3745,190.6976,191.0361,24389.0
2021-11-23 14:30:00,225.69,226.51,225.55,226.39,22417.0,190.9768,191.6707,190.8584,191.5692,22417.0
2021-11-23 15:00:00,226.39,227.31,226.08,226.82,84703.0,191.5692,192.3477,191.3069,191.933,84703.0
2021-11-23 15:30:00,226.79,228.08,226.78,227.95,159307.0,191.9076,192.9992,191.8992,192.8892,159307.0
2021-11-24 09:30:00,228.85,230.0,228.0,230.0,71002.0,193.6508,194.6239,192.9315,194.6239,71002.0
2021-11-24 10:00:00,229.9,230.9,229.57,230.87,56272.0,194.5393,195.3855,194.2601,195.3601,56272.0
2021-11-24 10:30:00,230.79,230.83,228.91,228.92,88997.0,195.2924,195.3263,193.7016,193.71,88997.0
2021-11-24 11:00:00,228.84,229.41,228.65,229.14,42743.0,193.6423,194.1247,193.4816,193.8962,42743.0
2021-11-24 11:30:00,229.15,229.22,227.8,228.18,71984.0,193.9047,193.9639,192.7623,193.0839,71984.0
2021-11-24 12:00:00,228.31,229.05,228.07,228.69,25574.0,193.1939,193.82,192.9908,193.5154,25574.0
2021-11-24 12:30:00,228.65,229.18,228.64,229.18,17634.0,193.4816,193.93,193.4731,193.93,17634.0
2021-11-24 13:00:00,229.18,229.18,228.39,228.48,22906.0,193.93,193.93,193.2616,193.3377,22906.0
2021-11-24 13:30:00,228.52,228.78,228.28,228.78,34279.0,193.3716,193.5916,193.1685,193.5916,34279.0
2021-11-24 14:00:00,228.85,229.02,228.33,228.52,53772.0,193.6508,193.7947,193.2108,193.3716,53772.0
2021-11-24 14:30:00,228.52,229.67,228.52,228.93,20181.0,193.3716,194.3447,193.3716,193.7185,20181.0
2021-11-24 15:00:00,229.01,229.23,228.86,229.12,23299.0,193.7862,193.9724,193.6593,193.8793,23299.0
2021-11-24 15:30:00,229.11,229.2,228.55,229.03,161110.0,193.8708,193.947,193.3969,193.8031,161110.0
2021-11-26 09:30:00,225.0,225.93,223.52,223.88,137181.0,190.393,191.1799,189.1406,189.4452,137181.0
2021-11-26 10:00:00,223.82,224.2,222.83,223.63,60424.0,189.3945,189.716,188.5567,189.2337,60424.0
2021-11-26 10:30:00,223.64,224.58,223.23,224.11,51835.0,189.2421,190.0376,188.8952,189.6399,51835.0
2021-11-26 11:00:00,224.06,224.09,222.27,222.86,47625.0,189.5975,189.6229,188.0829,188.5821,47625.0
2021-11-26 11:30:00,222.9,222.93,221.54,221.94,52621.0,188.616,188.6413,187.4651,187.8036,52621.0
2021-11-26 12:00:00,222.03,222.98,221.78,222.85,33704.0,187.8798,188.6837,187.6682,188.5737,33704.0
2021-11-26 12:30:00,222.71,223.6,221.11,222.14,145553.0,188.4552,189.2083,187.1013,187.9729,145553.0
2021-11-29 09:30:00,223.91,224.99,222.31,224.53,66760.0,189.4706,190.3845,188.1167,189.9953,66760.0
2021-11-29 10:00:00,224.19,224.76,223.88,224.29,53642.0,189.7075,190.1899,189.4452,189.7922,53642.0
2021-11-29 10:30:00,224.13,224.56,223.06,223.65,50284.0,189.6568,190.0206,188.7514,189.2506,50284.0
2021-11-29 11:00:00,223.65,223.77,223.19,223.25,32360.0,189.2506,189.3521,188.8614,188.9121,32360.0
2021-11-29 11:30:00,223.31,224.72,223.29,224.35,30122.0,188.9629,190.156,188.946,189.8429,30122.0
2021-11-29 12:00:00,224.41,225.75,224.31,225.59,46713.0,189.8937,191.0276,189.8091,190.8922,46713.0
2021-11-29 12:30:00,225.61,225.84,225.51,225.67,22149.0,190.9091,191.1038,190.8245,190.9599,22149.0
2021-11-29 13:00:00,225.68,225.95,225.12,225.16,27129.0,190.9684,191.1968,190.4945,190.5284,27129.0
2021-11-29 13:30:00,225.12,225.73,224.96,225.73,34808.0,190.4945,191.0107,190.3591,191.0107,34808.0
2021-11-29 14:00:00,225.69,225.91,225.61,225.76,23164.0,190.9768,191.163,190.9091,191.0361,23164.0
2021-11-29 14:30:00,225.75,225.79,225.45,225.52,36686.0,191.0276,191.0615,190.7737,190.833,36686.0
2021-11-29 15:00:00,225.58,225.99,225.48,225.64,29840.0,190.8838,191.2307,190.7991,190.9345,29840.0
2021-11-29 15:30:00,225.54,225.86,225.14,225.37,163553.0,190.8499,191.1207,190.5114,190.7061,163553.0
2021-11-30 09:30:00,223.9,224.45,222.41,223.36,57421.0,189.4622,189.9276,188.2013,189.0052,57421.0
2021-11-30 10:00:00,223.41,224.76,223.22,223.62,51189.0,189.0475,190.1899,188.8867,189.2252,51189.0
2021-11-30 10:30:00,223.75,224.59,223.46,223.49,49248.0,189.3352,190.046,189.0898,189.1152,49248.0
2021-11-30 11:00:00,223.36,224.05,222.26,224.05,62452.0,189.0052,189.5891,188.0744,189.5891,62452.0
2021-11-30 11:30:00,224.16,224.2,222.1,222.84,73249.0,189.6822,189.716,187.939,188.5652,73249.0
2021-11-30 12:00:00,222.79,223.21,221.8,223.0,40103.0,188.5229,188.8783,187.6852,188.7006,40103.0
2021-11-30 12:30:00,223.03,223.08,222.27,222.4,69368.0,188.726,188.7683,188.0829,188.1929,69368.0
2021-11-30 13:00:00,222.47,222.57,221.72,221.85,25419.0,188.2521,188.3367,187.6175,187.7275,25419.0
2021-11-30 13:30:00,221.84,222.55,221.83,222.29,74884.0,187.719,188.3198,187.7105,188.0998,74884.0
2021-11-30 14:00:00,222.24,223.05,222.0,222.89,40167.0,188.0575,188.7429,187.8544,188.6075,40167.0
2021-11-30 14:30:00,222.79,223.05,222.42,222.74,30774.0,188.5229,188.7429,188.2098,188.4806,30774.0
2021-11-30 15:00:00,222.68,222.92,221.64,221.64,133887.0,188.4298,188.6329,187.5498,187.5498,133887.0
2021-11-30 15:30:00,221.64,222.0,218.89,220.52,232327.0,187.5498,187.8544,185.2227,186.602,232327.0
2021-12-01 09:30:00,222.84,224.15,221.7,222.48,40791.0,188.5652,189.6737,187.6005,188.2606,40791.0
2021-12-01 10:00:00,222.52,225.0,222.52,224.75,88507.0,188.2944,190.393,188.2944,190.1814,88507.0
2021-12-01 10:30:00,224.77,224.97,222.97,223.67,56219.0,190.1983,190.3676,188.6752,189.2675,56219.0
2021-12-01 11:00:00,223.78,224.61,223.73,224.34,28754.0,189.3606,190.0629,189.3183,189.8345,28754.0
2021-12-01 11:30:00,224.46,224.83,223.8,224.19,48146.0,189.936,190.2491,189.3775,189.7075,48146.0
2021-12-01 12:00:00,224.02,224.43,223.63,223.63,17002.0,189.5637,189.9106,189.2337,189.2337,17002.0
2021-12-01 12:30:00,223.7,223.8,222.29,222.34,26018.0,189.2929,189.3775,188.0998,188.1421,26018.0
2021-12-01 13:00:00,222.38,222.66,221.42,222.25,30221.0,188.1759,188.4129,187.3636,188.0659,30221.0
2021-12-01 13:30:00,222.33,222.4,221.12,221.79,26534.0,188.1336,188.1929,187.1097,187.6767,26534.0
2021-12-01 14:00:00,221.7,222.3,221.13,222.3,21395.0,187.6005,188.1082,187.1182,188.1082,21395.0
2021-12-01 14:30:00,222.31,222.5,221.6,221.93,36915.0,188.1167,188.2775,187.5159,187.7952,36915.0
2021-12-01 15:00:00,221.92,222.03,219.86,220.21,46928.0,187.7867,187.8798,186.0435,186.3397,46928.0
2021-12-01 15:30:00,220.06,220.85,219.58,220.01,327282.0,186.2128,186.8813,185.8066,186.1705,327282.0
2021-12-02 09:30:00,220.46,224.98,220.46,224.72,53746.0,186.5513,190.376,186.5513,190.156,53746.0
2021-12-02 10:00:00,225.01,227.76,224.93,227.76,59594.0,190.4014,192.7285,190.3337,192.7285,59594.0
2021-12-02 10:30:00,228.12,228.12,225.52,226.24,114571.0,193.0331,193.0331,190.833,191.4422,114571.0
2021-12-02 11:00:00,226.46,228.29,226.19,227.98,34503.0,191.6284,193.1769,191.3999,192.9146,34503.0
2021-12-02 11:30:00,227.97,228.1,226.56,227.3,38072.0,192.9062,193.0162,191.713,192.3392,38072.0
2021-12-02 12:00:00,227.41,227.7,227.19,227.49,30470.0,192.4323,192.6777,192.2461,192.5,30470.0
2021-12-02 12:30:00,227.54,228.26,227.24,227.9,24553.0,192.5423,193.1515,192.2884,192.8469,24553.0
2021-12-02 13:00:00,227.79,227.95,227.02,227.21,32044.0,192.7538,192.8892,192.1023,192.263,32044.0
2021-12-02 13:30:00,227.25,227.81,227.12,227.72,23486.0,192.2969,192.7708,192.1869,192.6946,23486.0
2021-12-02 14:00:00,227.69,227.76,227.16,227.39,20757.0,192.6692,192.7285,192.2207,192.4154,20757.0
2021-12-02 14:30:00,227.45,227.71,227.28,227.36,17588.0,192.4661,192.6861,192.3223,192.39,17588.0
2021-12-02 15:00:00,227.43,227.58,226.72,226.98,40328.0,192.4492,192.5761,191.8484,192.0684,40328.0
2021-12-02 15:30:00,227.09,227.56,226.08,226.68,155368.0,192.1615,192.5592,191.3069,191.8146,155368.0
2021-12-03 09:30:00,228.01,228.01,225.03,225.34,53581.0,192.94,192.94,190.4183,190.6807,53581.0
2021-12-03 10:00:00,225.4,226.16,224.84,225.57,34889.0,190.7314,191.3745,190.2576,190.8753,34889.0
2021-12-03 10:30:00,225.39,225.39,222.65,222.96,60340.0,190.723,190.723,188.4044,188.6667,60340.0
2021-12-03 11:00:00,222.96,223.65,222.47,222.95,43051.0,188.6667,189.2506,188.2521,188.6583,43051.0
2021-12-03 11:30:00,223.02,223.27,222.18,222.18,31136.0,188.7175,188.9291,188.0067,188.0067,31136.0
2021-12-03 12:00:00,221.93,224.0,221.93,223.95,23350.0,187.7952,189.5468,187.7952,189.5045,23350.0
2021-12-03 12:30:00,223.89,224.75,223.55,224.03,22468.0,189.4537,190.1814,189.166,189.5722,22468.0
2021-12-03 13:00:00,224.01,225.1,223.87,224.8,105540.0,189.5552,190.4776,189.4368,190.2237,105540.0
2021-12-03 13:30:00,224.75,225.11,223.1,223.11,31298.0,190.1814,190.486,188.7852,188.7937,31298.0
2021-12-03 14:00:00,223.14,224.32,222.99,223.98,58124.0,188.819,189.8176,188.6921,189.5298,58124.0
2021-12-03 14:30:00,223.91,224.2,223.26,223.26,22594.0,189.4706,189.716,188.9206,188.9206,22594.0
2021-12-03 15:00:00,223.21,224.74,222.84,224.49,29726.0,188.8783,190.173,188.5652,189.9614,29726.0
2021-12-03 15:30:00,224.41,225.5,223.54,225.24,140855.0,189.8937,190.8161,189.1575,190.596,140855.0
2021-12-06 09:30:00,226.85,227.11,224.56,225.2,101225.0,191.9584,192.1784,190.0206,190.5622,101225.0
2021-12-06 10:00:00,225.26,225.29,224.01,224.54,67997.0,190.613,190.6384,189.5552,190.0037,67997.0
2021-12-06 10:30:00,224.56,224.99,223.88,224.98,33548.0,190.0206,190.3845,189.4452,190.376,33548.0
2021-12-06 11:00:00,224.99,226.11,224.77,225.49,31211.0,190.3845,191.3322,190.1983,190.8076,31211.0
2021-12-06 11:30:00,225.54,225.61,223.85,224.12,27110.0,190.8499,190.9091,189.4198,189.6483,27110.0
2021-12-06 12:00:00,224.12,225.14,224.02,224.73,20808.0,189.6483,190.5114,189.5637,190.1645,20808.0
2021-12-06 12:30:00,224.7,224.89,224.11,224.84,18179.0,190.1391,190.2999,189.6399,190.2576,18179.0
2021-12-06 13:00:00,224.84,226.21,224.63,225.97,15842.0,190.2576,191.4169,190.0799,191.2138,15842.0
2021-12-06 13:30:00,226.05,226.29,225.76,225.94,29067.0,191.2815,191.4846,191.0361,191.1884,29067.0
2021-12-06 14:00:00,225.96,226.12,224.62,224.68,42314.0,191.2053,191.3407,190.0714,190.1222,42314.0
2021-12-06 14:30:00,224.68,225.21,224.24,224.5,12955.0,190.1222,190.5707,189.7499,189.9699,12955.0
2021-12-06 15:00:00,224.43,224.72,224.0,224.17,18015.0,189.9106,190.156,189.5468,189.6906,18015.0
2021-12-06 15:30:00,224.29,224.99,224.13,224.58,77899.0,189.7922,190.3845,189.6568,190.0376,77899.0
2021-12-07 09:30:00,226.16,229.64,226.07,229.5,105189.0,191.3745,194.3193,191.2984,194.2008,105189.0
2021-12-07 10:00:00,229.52,230.08,228.26,229.73,70095.0,194.2177,194.6916,193.1515,194.3954,70095.0
2021-12-07 10:30:00,229.77,230.21,229.6,230.17,55409.0,194.4293,194.8016,194.2854,194.7678,55409.0
2021-12-07 11:00:00,230.29,230.34,229.38,229.38,32686.0,194.8693,194.9116,194.0993,194.0993,32686.0
2021-12-07 11:30:00,229.39,230.2,229.07,230.13,20446.0,194.1077,194.7932,193.837,194.7339,20446.0
2021-12-07 12:00:00,230.04,230.8,230.04,230.74,26304.0,194.6578,195.3009,194.6578,195.2501,26304.0
2021-12-07 12:30:00,230.72,231.54,230.72,231.27,31026.0,195.2332,195.9271,195.2332,195.6986,31026.0
2021-12-07 13:00:00,231.31,231.43,230.15,230.16,35251.0,195.7324,195.834,194.7508,194.7593,35251.0
2021-12-07 13:30:00,230.24,230.5,230.17,230.19,42196.0,194.827,195.047,194.7678,194.7847,42196.0
2021-12-07 14:00:00,230.15,230.79,230.08,230.57,35006.0,194.7508,195.2924,194.6916,195.1062,35006.0
2021-12-07 14:30:00,230.53,231.43,230.48,231.16,33925.0,195.0724,195.834,195.0301,195.6055,33925.0
2021-12-07 15:00:00,231.15,231.23,230.0,230.61,69808.0,195.597,195.6647,194.6239,195.1401,69808.0
2021-12-07 15:30:00,230.62,231.4,229.76,231.3,155398.0,195.1486,195.8086,194.4208,195.724,155398.0
2021-12-08 09:30:00,231.13,231.7,230.26,231.45,29737.0,195.5801,196.0624,194.8439,195.8509,29737.0
2021-12-08 10:00:00,231.28,231.47,230.74,230.8,36338.0,195.707,195.8678,195.2501,195.3009,36338.0
2021-12-08 10:30:00,230.71,231.39,230.23,230.35,34841.0,195.2247,195.8001,194.8185,194.9201,34841.0
2021-12-08 11:00:00,230.56,231.33,230.48,231.26,8651.0,195.0978,195.7494,195.0301,195.6901,8651.0
2021-12-08 11:30:00,231.14,231.14,230.42,230.94,9254.0,195.5886,195.5886,194.9793,195.4193,9254.0
2021-12-08 12:00:00,230.86,231.35,230.79,231.2,8489.0,195.3516,195.7663,195.2924,195.6393,8489.0
2021-12-08 12:30:00,231.11,231.35,230.78,231.23,8260.0,195.5632,195.7663,195.2839,195.6647,8260.0
2021-12-08 13:00:00,231.17,231.64,231.09,231.57,41363.0,195.614,196.0117,195.5463,195.9524,41363.0
2021-12-08 13:30:00,231.57,232.04,231.08,231.71,40163.0,195.9524,196.3501,195.5378,196.0709,40163.0
2021-12-08 14:00:00,231.63,232.15,231.59,231.96,15759.0,196.0032,196.4432,195.9694,196.2825,15759.0
2021-12-08 14:30:00,231.91,232.64,231.91,232.44,67285.0,196.2401,196.8579,196.2401,196.6886,67285.0
2021-12-08 15:00:00,232.45,232.58,231.9,232.14,54044.0,196.6971,196.8071,196.2317,196.4348,54044.0
2021-12-08 15:30:00,232.14,232.51,231.56,231.93,221640.0,196.4348,196.7479,195.944,196.2571,221640.0
2021-12-09 09:30:00,230.19,230.52,228.59,229.61,48396.0,195.5548,195.8351,194.1955,195.0621,48396.0
2021-12-09 10:00:00,229.64,230.76,229.53,229.94,34575.0,195.0876,196.039,194.9941,195.3424,34575.0
2021-12-09 10:30:00,229.94,230.6,229.51,230.48,15478.0,195.3424,195.9031,194.9771,195.8012,15478.0
2021-12-09 11:00:00,230.54,230.69,229.99,230.36,16994.0,195.8521,195.9796,195.3849,195.6992,16994.0
2021-12-09 11:30:00,230.34,230.63,229.59,229.79,23435.0,195.6822,195.9286,195.0451,195.215,23435.0
2021-12-09 12:00:00,229.76,229.9,229.36,229.76,25243.0,195.1895,195.3084,194.8497,195.1895,25243.0
2021-12-09 12:30:00,229.67,229.73,228.58,228.67,30036.0,195.113,195.164,194.187,194.2635,30036.0
2021-12-09 13:00:00,228.63,228.84,228.38,228.65,34764.0,194.2295,194.4079,194.0171,194.2465,34764.0
2021-12-09 13:30:00,228.62,229.19,228.32,229.03,23059.0,194.221,194.7053,193.9662,194.5693,23059.0
2021-12-09 14:00:00,229.01,229.19,228.11,228.25,46318.0,194.5523,194.7053,193.7878,193.9067,46318.0
2021-12-09 14:30:00,228.29,228.53,227.9,228.27,26007.0,193.9407,194.1446,193.6094,193.9237,26007.0
2021-12-09 15:00:00,228.25,228.4,227.18,227.56,47988.0,193.9067,194.0341,192.9977,193.3205,47988.0
2021-12-09 15:30:00,227.5,228.39,227.44,227.64,146980.0,193.2695,194.0256,193.2186,193.3885,146980.0
2021-12-10 09:30:00,228.6,228.97,227.15,227.26,43961.0,194.204,194.5184,192.9722,193.0657,43961.0
2021-12-10 10:00:00,227.24,227.36,226.56,227.02,24946.0,193.0487,193.1506,192.471,192.8618,24946.0
2021-12-10 10:30:00,227.09,227.2,226.54,226.61,20017.0,192.9212,193.0147,192.454,192.5135,20017.0
2021-12-10 11:00:00,226.69,227.12,226.21,226.98,29046.0,192.5814,192.9467,192.1736,192.8278,29046.0
2021-12-10 11:30:00,227.06,227.62,226.89,227.0,26235.0,192.8957,193.3715,192.7513,192.8448,26235.0
2021-12-10 12:00:00,227.03,227.33,226.68,226.68,13894.0,192.8703,193.1251,192.5729,192.5729,13894.0
2021-12-10 12:30:00,226.7,227.07,226.39,226.92,13705.0,192.5899,192.9042,192.3266,192.7768,13705.0
2021-12-10 13:00:00,226.91,227.4,226.91,227.21,18515.0,192.7683,193.1846,192.7683,193.0232,18515.0
2021-12-10 13:30:00,227.21,227.49,227.03,227.29,18778.0,193.0232,193.261,192.8703,193.0911,18778.0
2021-12-10 14:00:00,227.27,227.61,227.16,227.59,11485.0,193.0742,193.363,192.9807,193.346,11485.0
2021-12-10 14:30:00,227.6,227.8,227.27,227.41,27699.0,193.3545,193.5244,193.0742,193.1931,27699.0
2021-12-10 15:00:00,227.49,227.97,227.3,227.71,40208.0,193.261,193.6688,193.0996,193.4479,40208.0
2021-12-10 15:30:00,227.71,228.67,227.69,228.33,180217.0,193.4479,194.2635,193.431,193.9747,180217.0
2021-12-13 09:30:00,228.16,228.21,226.25,227.18,31922.0,193.8302,193.8727,192.2076,192.9977,31922.0
2021-12-13 10:00:00,227.21,228.82,227.2,228.09,25882.0,193.0232,194.3909,193.0147,193.7708,25882.0
2021-12-13 10:30:00,228.0,228.66,227.58,228.06,25408.0,193.6943,194.255,193.3375,193.7453,25408.0
2021-12-13 11:00:00,228.31,228.37,227.37,227.67,31753.0,193.9577,194.0086,193.1591,193.414,31753.0
2021-12-13 11:30:00,227.71,228.27,227.24,228.22,26690.0,193.4479,193.9237,193.0487,193.8812,26690.0
2021-12-13 12:00:00,228.22,228.22,227.48,227.49,30765.0,193.8812,193.8812,193.2526,193.261,30765.0
2021-12-13 12:30:00,227.55,227.56,226.95,227.3,20457.0,193.312,193.3205,192.8023,193.0996,20457.0
2021-12-13 13:00:00,227.34,228.38,227.34,228.09,16659.0,193.1336,194.0171,193.1336,193.7708,16659.0
2021-12-13 13:30:00,228.09,228.12,227.8,227.99,19882.0,193.7708,193.7963,193.5244,193.6858,19882.0
2021-12-13 14:00:00,227.89,228.05,227.74,227.89,15529.0,193.6009,193.7368,193.4734,193.6009,15529.0
2021-12-13 14:30:00,227.93,227.97,227.77,227.91,17429.0,193.6348,193.6688,193.4989,193.6179,17429.0
2021-12-13 15:00:00,227.91,228.56,227.71,228.4,37525.0,193.6179,194.1701,193.4479,194.0341,37525.0
2021-12-13 15:30:00,228.39,228.92,227.63,227.89,127972.0,194.0256,194.4759,193.38,193.6009,127972.0
2021-12-14 09:30:00,227.54,228.91,227.48,227.86,53140.0,193.3035,194.4674,193.2526,193.5754,53140.0
2021-12-14 10:00:00,228.07,229.17,227.84,228.32,37858.0,193.7538,194.6883,193.5584,193.9662,37858.0
2021-12-14 10:30:00,228.35,228.35,226.16,226.96,33259.0,193.9917,193.9917,192.1312,192.8108,33259.0
2021-12-14 11:00:00,226.92,227.6,225.66,226.46,31921.0,192.7768,193.3545,191.7064,192.386,31921.0
2021-12-14 11:30:00,226.36,227.04,225.68,226.02,28545.0,192.3011,192.8788,191.7234,192.0122,28545.0
2021-12-14 12:00:00,225.88,226.93,225.79,226.93,22613.0,191.8933,192.7853,191.8168,192.7853,22613.0
2021-12-14 12:30:00,226.88,226.88,226.33,226.59,27677.0,192.7428,192.7428,192.2756,192.4965,27677.0
2021-12-14 13:00:00,226.63,227.28,226.54,227.18,23962.0,192.5304,193.0826,192.454,192.9977,23962.0
2021-12-14 13:30:00,227.04,227.17,226.45,226.61,47646.0,192.8788,192.9892,192.3775,192.5135,47646.0
2021-12-14 14:00:00,226.64,227.31,226.47,226.72,44794.0,192.5389,193.1081,192.3945,192.6069,44794.0
2021-12-14 14:30:00,226.58,227.09,226.35,227.01,57252.0,192.488,192.9212,192.2926,192.8533,57252.0
2021-12-14 15:00:00,227.08,227.99,227.08,227.89,38874.0,192.9127,193.6858,192.9127,193.6009,38874.0
2021-12-14 15:30:00,227.95,228.52,227.36,227.54,239741.0,193.6518,194.1361,193.1506,193.3035,239741.0
2021-12-15 09:30:00,228.75,228.84,226.67,227.64,32419.0,194.3315,194.4079,192.5644,193.3885,32419.0
2021-12-15 10:00:00,227.55,227.99,227.29,227.43,41375.0,193.312,193.6858,193.0911,193.2101,41375.0
2021-12-15 10:30:00,227.49,227.58,226.7,226.87,21994.0,193.261,193.3375,192.5899,192.7343,21994.0
2021-12-15 11:00:00,226.94,227.7,226.93,227.59,22067.0,192.7938,193.4395,192.7853,193.346,22067.0
2021-12-15 11:30:00,227.54,228.13,227.48,227.72,18815.0,193.3035,193.8048,193.2526,193.4564,18815.0
2021-12-15 12:00:00,227.67,227.77,227.06,227.56,50606.0,193.414,193.4989,192.8957,193.3205,50606.0
2021-12-15 12:30:00,227.48,227.98,227.34,227.91,59242.0,193.2526,193.6773,193.1336,193.6179,59242.0
2021-12-15 13:00:00,227.91,227.98,227.66,227.76,11816.0,193.6179,193.6773,193.4055,193.4904,11816.0
2021-12-15 13:30:00,227.84,227.91,227.32,227.44,17942.0,193.5584,193.6179,193.1166,193.2186,17942.0
2021-12-15 14:00:00,227.32,228.01,226.29,226.96,43649.0,193.1166,193.7028,192.2416,192.8108,43649.0
2021-12-15 14:30:00,227.06,227.75,226.84,227.12,64089.0,192.8957,193.4819,192.7089,192.9467,64089.0
2021-12-15 15:00:00,227.01,228.1,226.9,228.05,58374.0,192.8533,193.7793,192.7598,193.7368,58374.0
2021-12-15 15:30:00,228.1,228.36,226.78,227.81,173708.0,193.7793,194.0001,192.6579,193.5329,173708.0
2021-12-16 09:30:00,228.6,228.98,227.17,228.21,59101.0,194.204,194.5269,192.9892,193.8727,59101.0
2021-12-16 10:00:00,228.26,228.64,227.79,228.63,61908.0,193.9152,194.238,193.5159,194.2295,61908.0
2021-12-16 10:30:00,228.65,228.97,228.27,228.35,43334.0,194.2465,194.5184,193.9237,193.9917,43334.0
2021-12-16 11:00:00,228.43,228.74,227.7,228.35,38782.0,194.0596,194.323,193.4395,193.9917,38782.0
2021-12-16 11:30:00,228.48,228.55,227.99,228.32,16995.0,194.1021,194.1616,193.6858,193.9662,16995.0
2021-12-16 12:00:00,228.22,229.2,228.07,229.04,31683.0,193.8812,194.7138,193.7538,194.5778,31683.0
2021-12-16 12:30:00,228.97,229.51,228.48,229.3,36638.0,194.5184,194.9771,194.1021,194.7987,36638.0
2021-12-16 13:00:00,229.31,229.43,228.67,229.15,40406.0,194.8072,194.9092,194.2635,194.6713,40406.0
2021-12-16 13:30:00,229.17,229.24,228.48,228.56,27108.0,194.6883,194.7477,194.1021,194.1701,27108.0
2021-12-16 14:00:00,228.63,229.12,228.26,228.43,28317.0,194.2295,194.6458,193.9152,194.0596,28317.0
2021-12-16 14:30:00,228.46,229.28,227.86,228.43,31716.0,194.0851,194.7817,193.5754,194.0596,31716.0
2021-12-16 15:00:00,228.44,229.37,227.98,229.24,24640.0,194.0681,194.8582,193.6773,194.7477,24640.0
2021-12-16 15:30:00,229.26,230.0,228.92,229.02,98500.0,194.7647,195.3934,194.4759,194.5608,98500.0
2021-12-17 09:30:00,228.77,229.37,224.6,225.31,361957.0,194.3485,194.8582,190.8059,191.4091,361957.0
2021-12-17 10:00:00,225.26,225.26,223.45,223.89,39979.0,191.3666,191.3666,189.8289,190.2027,39979.0
2021-12-17 10:30:00,223.98,225.0,223.61,224.95,45603.0,190.2792,191.1457,189.9648,191.1032,45603.0
2021-12-17 11:00:00,224.92,226.46,224.53,225.56,46246.0,191.0777,192.386,190.7464,191.6214,46246.0
2021-12-17 11:30:00,225.68,225.7,223.7,224.17,29537.0,191.7234,191.7404,190.0413,190.4406,29537.0
2021-12-17 12:00:00,224.12,224.87,223.71,224.83,20013.0,190.3981,191.0353,190.0498,191.0013,20013.0
2021-12-17 12:30:00,224.84,225.39,224.84,225.32,21102.0,191.0098,191.477,191.0098,191.4176,21102.0
2021-12-17 13:00:00,225.37,225.68,225.08,225.53,14052.0,191.46,191.7234,191.2137,191.596,14052.0
2021-12-17 13:30:00,225.55,225.94,225.42,225.82,20796.0,191.6129,191.9443,191.5025,191.8423,20796.0
2021-12-17 14:00:00,225.82,225.94,225.44,225.55,29684.0,191.8423,191.9443,191.5195,191.6129,29684.0
2021-12-17 14:30:00,225.6,225.93,225.2,225.63,22151.0,191.6554,191.9358,191.3156,191.6809,22151.0
2021-12-17 15:00:00,225.63,226.48,225.55,226.22,55790.0,191.6809,192.403,191.6129,192.1821,55790.0
2021-12-17 15:30:00,226.28,226.97,224.23,224.66,244186.0,192.2331,192.8193,190.4916,190.8569,244186.0
2021-12-20 09:30:00,222.23,222.63,219.61,220.65,87933.0,188.7925,189.1323,186.5667,187.4502,87933.0
2021-12-20 10:00:00,221.13,221.5,218.63,218.83,21543.0,187.858,188.1723,185.7342,185.9041,21543.0
2021-12-20 10:30:00,218.75,220.39,218.7,219.45,22674.0,185.8361,187.2293,185.7936,186.4308,22674.0
2021-12-20 11:00:00,219.32,220.63,219.3,220.14,19936.0,186.3203,187.4332,186.3033,187.017,19936.0
2021-12-20 11:30:00,220.07,220.95,220.07,220.95,13583.0,186.9575,187.7051,186.9575,187.7051,13583.0
2021-12-20 12:00:00,220.74,220.86,220.34,220.52,6796.0,187.5267,187.6286,187.1869,187.3398,6796.0
2021-12-20 12:30:00,220.49,220.63,220.13,220.39,21545.0,187.3143,187.4332,187.0085,187.2293,21545.0
2021-12-20 13:00:00,220.39,220.91,220.17,220.68,11366.0,187.2293,187.6711,187.0424,187.4757,11366.0
2021-12-20 13:30:00,220.63,221.58,220.48,221.39,13421.0,187.4332,188.2403,187.3058,188.0789,13421.0
2021-12-20 14:00:00,221.4,221.77,221.11,221.3,16952.0,188.0874,188.4017,187.841,188.0024,16952.0
2021-12-20 14:30:00,221.25,221.35,220.91,221.01,15141.0,187.9599,188.0449,187.6711,187.7561,15141.0
2021-12-20 15:00:00,221.01,221.57,220.95,221.32,14579.0,187.7561,188.2318,187.7051,188.0194,14579.0
2021-12-20 15:30:00,221.26,222.24,220.95,221.91,84824.0,187.9684,188.801,187.7051,188.5206,84824.0
2021-12-21 09:30:00,223.95,225.44,223.25,224.52,30899.0,190.2537,191.5195,189.659,190.7379,30899.0
2021-12-21 10:00:00,224.7,225.1,223.88,224.69,19348.0,190.8908,191.2307,190.1942,190.8823,19348.0
2021-12-21 10:30:00,224.69,224.96,223.61,224.08,20769.0,190.8823,191.1117,189.9648,190.3641,20769.0
2021-12-21 11:00:00,224.05,224.48,223.79,224.34,19942.0,190.3386,190.7039,190.1178,190.585,19942.0
2021-12-21 11:30:00,224.33,225.42,224.32,224.9,15408.0,190.5765,191.5025,190.568,191.0608,15408.0
2021-12-21 12:00:00,224.86,225.46,224.86,225.42,8198.0,191.0268,191.5365,191.0268,191.5025,8198.0
2021-12-21 12:30:00,225.35,226.09,225.34,226.06,13761.0,191.443,192.0717,191.4345,192.0462,13761.0
2021-12-21 13:00:00,225.95,226.03,224.78,225.23,15513.0,191.9528,192.0207,190.9588,191.3411,15513.0
2021-12-21 13:30:00,225.22,225.71,225.04,225.32,12716.0,191.3326,191.7489,191.1797,191.4176,12716.0
2021-12-21 14:00:00,225.4,225.55,225.15,225.4,14566.0,191.4855,191.6129,191.2731,191.4855,14566.0
2021-12-21 14:30:00,225.4,225.61,224.64,225.12,20426.0,191.4855,191.6639,190.8399,191.2476,20426.0
2021-12-21 15:00:00,225.02,225.29,224.68,225.11,24015.0,191.1627,191.3921,190.8739,191.2392,24015.0
2021-12-21 15:30:00,225.03,225.31,224.32,225.21,112519.0,191.1712,191.4091,190.568,191.3241,112519.0
2021-12-22 09:30:00,224.77,225.61,224.44,225.32,16639.0,190.9503,191.6639,190.67,191.4176,16639.0
2021-12-22 10:00:00,225.38,225.77,225.13,225.23,11235.0,191.4685,191.7998,191.2561,191.3411,11235.0
2021-12-22 10:30:00,225.23,226.37,225.06,226.16,27857.0,191.3411,192.3096,191.1967,192.1312,27857.0
2021-12-22 11:00:00,226.14,226.38,225.81,225.89,13983.0,192.1142,192.3181,191.8338,191.9018,13983.0
2021-12-22 11:30:00,226.07,226.23,225.64,225.73,10119.0,192.0547,192.1906,191.6894,191.7659,10119.0
2021-12-22 12:00:00,225.93,226.14,225.83,226.04,8552.0,191.9358,192.1142,191.8508,192.0292,8552.0
2021-12-22 12:30:00,226.08,226.29,225.98,226.29,10373.0,192.0632,192.2416,191.9782,192.2416,10373.0
2021-12-22 13:00:00,226.31,226.54,226.01,226.34,10214.0,192.2586,192.454,192.0037,192.2841,10214.0
2021-12-22 13:30:00,226.43,226.67,226.25,226.49,9875.0,192.3605,192.5644,192.2076,192.4115,9875.0
2021-12-22 14:00:00,226.38,226.52,226.07,226.22,8041.0,192.3181,192.437,192.0547,192.1821,8041.0
2021-12-22 14:30:00,226.2,226.63,226.2,226.56,13193.0,192.1651,192.5304,192.1651,192.471,13193.0
2021-12-22 15:00:00,226.52,226.99,226.49,226.71,14147.0,192.437,192.8363,192.4115,192.5984,14147.0
2021-12-22 15:30:00,226.68,227.28,226.68,227.2,96301.0,192.5729,193.0826,192.5729,193.0147,96301.0
2021-12-23 09:30:00,228.36,230.38,228.2,229.03,96877.0,194.0001,195.7162,193.8642,194.5693,96877.0
2021-12-23 10:00:00,229.09,229.52,228.77,229.5,21377.0,194.6203,194.9856,194.3485,194.9686,21377.0
2021-12-23 10:30:00,229.49,230.12,229.17,229.36,14564.0,194.9601,195.4953,194.6883,194.8497,14564.0
2021-12-23 11:00:00,229.32,229.94,229.26,229.79,12407.0,194.8157,195.3424,194.7647,195.215,12407.0
2021-12-23 11:30:00,229.67,229.81,229.0,229.1,9687.0,195.113,195.232,194.5438,194.6288,9687.0
2021-12-23 12:00:00,229.19,229.21,228.8,228.92,8607.0,194.7053,194.7223,194.3739,194.4759,8607.0
2021-12-23 12:30:00,228.97,229.2,228.94,229.12,6589.0,194.5184,194.7138,194.4929,194.6458,6589.0
2021-12-23 13:00:00,229.07,229.12,228.78,229.11,5994.0,194.6033,194.6458,194.357,194.6373,5994.0
2021-12-23 13:30:00,229.03,229.35,228.84,229.3,13187.0,194.5693,194.8412,194.4079,194.7987,13187.0
2021-12-23 14:00:00,229.31,229.94,229.27,229.9,9776.0,194.8072,195.3424,194.7732,195.3084,9776.0
2021-12-23 14:30:00,229.94,230.37,229.94,230.24,14915.0,195.3424,195.7077,195.3424,195.5973,14915.0
2021-12-23 15:00:00,230.23,230.23,229.62,229.85,22253.0,195.5888,195.5888,195.0706,195.266,22253.0
2021-12-23 15:30:00,229.89,230.25,228.76,228.8,112052.0,195.2999,195.6058,194.34,194.3739,112052.0
2021-12-27 09:30:00,226.0,227.29,225.71,226.42,25101.0,194.715,195.8264,194.4651,195.0768,25101.0
2021-12-27 10:00:00,226.48,226.48,225.58,226.0,28614.0,195.1285,195.1285,194.3531,194.715,28614.0
2021-12-27 10:30:00,226.14,226.22,225.69,225.97,18321.0,194.8356,194.9045,194.4479,194.6891,18321.0
2021-12-27 11:00:00,226.05,226.77,225.93,226.77,28534.0,194.758,195.3784,194.6546,195.3784,28534.0
2021-12-27 11:30:00,226.78,227.22,226.6,227.22,14085.0,195.387,195.7661,195.2319,195.7661,14085.0
2021-12-27 12:00:00,227.24,227.74,227.22,227.74,10063.0,195.7833,196.2141,195.7661,196.2141,10063.0
2021-12-27 12:30:00,227.75,228.11,227.66,227.67,12681.0,196.2227,196.5329,196.1452,196.1538,12681.0
2021-12-27 13:00:00,227.6,227.75,227.31,227.57,13280.0,196.0935,196.2227,195.8436,196.0676,13280.0
2021-12-27 13:30:00,227.64,228.46,227.64,228.22,12734.0,196.1279,196.8344,196.1279,196.6276,12734.0
2021-12-27 14:00:00,228.29,228.68,228.03,228.68,11354.0,196.688,197.024,196.4639,197.024,11354.0
2021-12-27 14:30:00,228.73,228.78,228.21,228.59,14797.0,197.067,197.1101,196.619,196.9464,14797.0
2021-12-27 15:00:00,228.64,229.0,228.61,228.95,26577.0,196.9895,197.2997,196.9637,197.2566,26577.0
2021-12-27 15:30:00,228.97,229.58,228.94,229.49,94607.0,197.2738,197.7994,197.248,197.7218,94607.0
2021-12-28 09:30:00,229.59,230.95,229.43,230.34,24027.0,197.808,198.9797,197.6701,198.4542,24027.0
2021-12-28 10:00:00,230.3,230.75,229.93,230.66,17783.0,198.4197,198.8074,198.1009,198.7299,17783.0
2021-12-28 10:30:00,230.51,230.8,230.4,230.42,15156.0,198.6006,198.8505,198.5059,198.5231,15156.0
2021-12-28 11:00:00,230.5,230.81,230.41,230.59,11315.0,198.592,198.8591,198.5145,198.6696,11315.0
2021-12-28 11:30:00,230.56,230.74,230.46,230.74,9625.0,198.6437,198.7988,198.5576,198.7988,9625.0
2021-12-28 12:00:00,230.67,230.67,230.15,230.15,11543.0,198.7385,198.7385,198.2905,198.2905,11543.0
2021-12-28 12:30:00,230.19,230.57,229.73,230.44,9412.0,198.3249,198.6523,197.9286,198.5403,9412.0
2021-12-28 13:00:00,230.46,230.61,230.26,230.35,14935.0,198.5576,198.6868,198.3852,198.4628,14935.0
2021-12-28 13:30:00,230.32,230.84,230.28,230.79,8601.0,198.4369,198.885,198.4025,198.8419,8601.0
2021-12-28 14:00:00,230.74,230.74,230.28,230.42,12573.0,198.7988,198.7988,198.4025,198.5231,12573.0
2021-12-28 14:30:00,230.41,230.6,230.29,230.6,9793.0,198.5145,198.6782,198.4111,198.6782,9793.0
2021-12-28 15:00:00,230.56,230.63,230.06,230.38,15416.0,198.6437,198.704,198.2129,198.4886,15416.0
2021-12-28 15:30:00,230.29,230.49,229.87,230.16,67628.0,198.4111,198.5834,198.0492,198.2991,67628.0
2021-12-29 09:30:00,230.34,230.86,229.75,229.95,18761.0,198.4542,198.9022,197.9458,198.1182,18761.0
2021-12-29 10:00:00,229.92,229.97,229.54,229.78,42966.0,198.0923,198.1354,197.7649,197.9717,42966.0
2021-12-29 10:30:00,229.64,230.11,229.43,229.94,28636.0,197.8511,198.256,197.6701,198.1095,28636.0
2021-12-29 11:00:00,229.95,229.96,228.7,228.8,11976.0,198.1182,198.1268,197.0412,197.1274,11976.0
2021-12-29 11:30:00,228.81,229.51,228.55,228.76,18331.0,197.136,197.7391,196.912,197.0929,18331.0
2021-12-29 12:00:00,228.64,228.66,228.01,228.51,26128.0,196.9895,197.0067,196.4467,196.8775,26128.0
2021-12-29 12:30:00,228.46,228.9,228.41,228.86,7045.0,196.8344,197.2135,196.7913,197.179,7045.0
2021-12-29 13:00:00,228.94,228.99,228.62,228.64,4377.0,197.248,197.2911,196.9723,196.9895,4377.0
2021-12-29 13:30:00,228.67,229.17,228.41,229.17,6231.0,197.0154,197.4461,196.7913,197.4461,6231.0
2021-12-29 14:00:00,229.02,229.11,228.8,228.87,5541.0,197.3169,197.3944,197.1274,197.1877,5541.0
2021-12-29 14:30:00,228.87,229.15,228.72,229.09,6840.0,197.1877,197.4289,197.0584,197.3772,6840.0
2021-12-29 15:00:00,229.28,229.52,229.18,229.43,11896.0,197.5409,197.7477,197.4548,197.6701,11896.0
2021-12-29 15:30:00,229.4,229.93,228.98,229.08,63433.0,197.6443,198.1009,197.2824,197.3686,63433.0
2021-12-30 09:30:00,229.03,231.33,228.86,229.44,29677.0,197.3255,199.3071,197.179,197.6788,29677.0
2021-12-30 10:00:00,229.26,229.57,228.39,228.64,17444.0,197.5237,197.7908,196.7741,196.9895,17444.0
2021-12-30 10:30:00,228.93,229.08,228.59,228.86,8473.0,197.2394,197.3686,196.9464,197.179,8473.0
2021-12-30 11:00:00,228.83,229.38,228.83,229.29,14664.0,197.1532,197.6271,197.1532,197.5495,14664.0
2021-12-30 11:30:00,229.37,229.41,228.78,228.82,12107.0,197.6184,197.6529,197.1101,197.1446,12107.0
2021-12-30 12:00:00,228.84,228.88,228.4,228.47,4327.0,197.1618,197.1963,196.7827,196.843,4327.0
2021-12-30 12:30:00,228.61,228.76,228.3,228.59,7030.0,196.9637,197.0929,196.6966,196.9464,7030.0
2021-12-30 13:00:00,228.78,228.89,228.7,228.74,6850.0,197.1101,197.2049,197.0412,197.0757,6850.0
2021-12-30 13:30:00,228.69,228.91,228.61,228.77,3279.0,197.0326,197.2221,196.9637,197.1015,3279.0
2021-12-30 14:00:00,228.81,229.01,228.7,228.81,5518.0,197.136,197.3083,197.0412,197.136,5518.0
2021-12-30 14:30:00,228.76,229.04,228.76,228.82,7693.0,197.0929,197.3341,197.0929,197.1446,7693.0
2021-12-30 15:00:00,228.77,228.95,228.63,228.81,11988.0,197.1015,197.2566,196.9809,197.136,11988.0
2021-12-30 15:30:00,228.81,229.0,228.29,228.69,51564.0,197.136,197.2997,196.688,197.0326,51564.0
2021-12-31 09:30:00,227.76,229.22,227.76,228.42,9506.0,196.2313,197.4892,196.2313,196.8,9506.0
2021-12-31 10:00:00,228.21,229.1,228.19,228.94,7314.0,196.619,197.3858,196.6018,197.248,7314.0
2021-12-31 10:30:00,228.85,228.9,228.32,228.62,6532.0,197.1704,197.2135,196.7138,196.9723,6532.0
2021-12-31 11:00:00,228.72,228.95,228.44,228.58,5760.0,197.0584,197.2566,196.8172,196.9378,5760.0
2021-12-31 11:30:00,228.49,228.5,228.29,228.4,6272.0,196.8603,196.8689,196.688,196.7827,6272.0
2021-12-31 12:00:00,228.43,228.63,228.23,228.3,8821.0,196.8086,196.9809,196.6363,196.6966,8821.0
2021-12-31 12:30:00,228.26,229.03,228.25,229.03,5206.0,196.6621,197.3255,196.6535,197.3255,5206.0
2021-12-31 13:00:00,229.0,229.15,228.86,229.05,5234.0,197.2997,197.4289,197.179,197.3427,5234.0
2021-12-31 13:30:00,229.17,229.25,228.95,229.24,5003.0,197.4461,197.5151,197.2566,197.5064,5003.0
2021-12-31 14:00:00,229.27,229.29,228.85,229.0,8493.0,197.5323,197.5495,197.1704,197.2997,8493.0
2021-12-31 14:30:00,229.03,229.16,228.76,228.86,4233.0,197.3255,197.4375,197.0929,197.179,4233.0
2021-12-31 15:00:00,228.9,229.5,228.9,229.47,32055.0,197.2135,197.7305,197.2135,197.7046,32055.0
2021-12-31 15:30:00,229.23,229.48,228.24,228.46,127740.0,197.4978,197.7132,196.6449,196.8344,127740.0
2022-01-03 09:30:00,228.83,229.5,226.71,227.22,25571.0,197.1532,197.7305,195.3267,195.7661,25571.0
2022-01-03 10:00:00,227.23,227.42,225.78,226.63,31758.0,195.7747,195.9384,194.5254,195.2577,31758.0
2022-01-03 10:30:00,226.66,226.66,225.39,225.76,18331.0,195.2836,195.2836,194.1894,194.5082,18331.0
2022-01-03 11:00:00,225.8,225.9,224.77,224.92,29184.0,194.5426,194.6288,193.6552,193.7845,29184.0
2022-01-03 11:30:00,225.03,225.47,224.69,224.8,28021.0,193.8792,194.2583,193.5863,193.6811,28021.0
2022-01-03 12:00:00,224.79,225.37,224.72,225.06,27502.0,193.6725,194.1722,193.6121,193.9051,27502.0
2022-01-03 12:30:00,225.13,225.22,223.94,224.02,16386.0,193.9654,194.0429,192.9401,193.009,16386.0
2022-01-03 13:00:00,224.01,225.26,223.9,225.09,38532.0,193.0004,194.0774,192.9057,193.9309,38532.0
2022-01-03 13:30:00,225.05,225.52,224.63,225.44,13952.0,193.8965,194.3014,193.5346,194.2325,13952.0
2022-01-03 14:00:00,225.39,225.88,225.24,225.29,18105.0,194.1894,194.6116,194.0602,194.1032,18105.0
2022-01-03 14:30:00,225.33,225.51,224.99,225.02,19506.0,194.1377,194.2928,193.8448,193.8706,19506.0
2022-01-03 15:00:00,224.99,225.16,224.71,225.04,25868.0,193.8448,193.9912,193.6035,193.8878,25868.0
2022-01-03 15:30:00,225.0,226.07,224.89,225.3,180950.0,193.8534,194.7753,193.7586,194.1119,180950.0
2022-01-04 09:30:00,226.73,227.39,225.28,226.02,48344.0,195.3439,195.9125,194.0946,194.7322,48344.0
2022-01-04 10:00:00,225.85,226.6,225.52,226.03,36200.0,194.5857,195.2319,194.3014,194.7408,36200.0
2022-01-04 10:30:00,226.1,226.91,226.1,226.73,64348.0,194.8011,195.499,194.8011,195.3439,64348.0
2022-01-04 11:00:00,226.72,227.53,226.24,226.84,75379.0,195.3353,196.0332,194.9217,195.4387,75379.0
2022-01-04 11:30:00,226.82,227.35,225.78,226.23,82513.0,195.4214,195.8781,194.5254,194.9131,82513.0
2022-01-04 12:00:00,226.38,226.45,225.79,225.88,50283.0,195.0424,195.1027,194.534,194.6116,50283.0
2022-01-04 12:30:00,225.79,226.17,225.67,225.94,24269.0,194.534,194.8614,194.4306,194.6633,24269.0
2022-01-04 13:00:00,225.94,226.05,225.73,225.92,17498.0,194.6633,194.758,194.4823,194.646,17498.0
2022-01-04 13:30:00,225.73,226.46,225.61,226.46,9935.0,194.4823,195.1113,194.3789,195.1113,9935.0
2022-01-04 14:00:00,226.56,227.45,226.56,227.45,12713.0,195.1974,195.9642,195.1974,195.9642,12713.0
2022-01-04 14:30:00,227.38,228.21,227.36,228.13,17873.0,195.9039,196.619,195.8867,196.5501,17873.0
2022-01-04 15:00:00,228.23,228.33,227.62,227.62,18935.0,196.6363,196.7224,196.1107,196.1107,18935.0
2022-01-04 15:30:00,227.61,228.53,227.19,227.21,94197.0,196.1021,196.8947,195.7402,195.7575,94197.0
2022-01-05 09:30:00,228.58,228.73,225.83,225.87,38963.0,196.9378,197.067,194.5685,194.603,38963.0
2022-01-05 10:00:00,226.11,227.54,225.62,226.81,20107.0,194.8097,196.0418,194.3876,195.4128,20107.0
2022-01-05 10:30:00,226.8,226.96,226.13,226.41,19285.0,195.4042,195.5421,194.827,195.0682,19285.0
2022-01-05 11:00:00,226.4,226.72,225.83,226.68,17361.0,195.0596,195.3353,194.5685,195.3008,17361.0
2022-01-05 11:30:00,226.67,227.5,226.62,227.45,17494.0,195.2922,196.0073,195.2491,195.9642,17494.0
2022-01-05 12:00:00,227.4,228.09,227.37,228.0,9742.0,195.9212,196.5156,195.8953,196.4381,9742.0
2022-01-05 12:30:00,228.01,228.22,227.79,228.08,10258.0,196.4467,196.6276,196.2572,196.507,10258.0
2022-01-05 13:00:00,228.03,228.17,227.34,227.34,8621.0,196.4639,196.5846,195.8695,195.8695,8621.0
2022-01-05 13:30:00,227.48,227.56,226.92,227.14,7500.0,195.9901,196.059,195.5076,195.6971,7500.0
2022-01-05 14:00:00,227.11,227.61,226.46,226.85,18813.0,195.6713,196.1021,195.1113,195.4473,18813.0
2022-01-05 14:30:00,226.9,226.98,226.44,226.71,17804.0,195.4904,195.5593,195.094,195.3267,17804.0
2022-01-05 15:00:00,226.68,227.4,226.55,227.35,49518.0,195.3008,195.9212,195.1888,195.8781,49518.0
2022-01-05 15:30:00,227.3,227.46,226.24,226.43,156871.0,195.835,195.9728,194.9217,195.0854,156871.0
2022-01-06 09:30:00,227.61,227.78,225.1,225.82,35358.0,196.1021,196.2486,193.9395,194.5599,35358.0
2022-01-06 10:00:00,225.92,226.5,225.4,226.04,38004.0,194.646,195.1457,194.198,194.7494,38004.0
2022-01-06 10:30:00,226.16,226.9,225.72,225.8,19294.0,194.8528,195.4904,194.4737,194.5426,19294.0
2022-01-06 11:00:00,225.82,226.14,225.08,225.76,27411.0,194.5599,194.8356,193.9223,194.5082,27411.0
2022-01-06 11:30:00,225.83,226.78,225.83,226.78,12478.0,194.5685,195.387,194.5685,195.387,12478.0
2022-01-06 12:00:00,226.74,226.74,225.89,226.04,33003.0,195.3525,195.3525,194.6202,194.7494,33003.0
2022-01-06 12:30:00,226.13,226.24,225.87,225.9,28761.0,194.827,194.9217,194.603,194.6288,28761.0
2022-01-06 13:00:00,226.02,226.03,225.62,225.7,14202.0,194.7322,194.7408,194.3876,194.4565,14202.0
2022-01-06 13:30:00,225.61,225.76,225.21,225.66,20468.0,194.3789,194.5082,194.0343,194.422,20468.0
2022-01-06 14:00:00,225.71,225.74,224.98,225.25,20802.0,194.4651,194.4909,193.8362,194.0688,20802.0
2022-01-06 14:30:00,225.23,225.5,224.9,225.44,26480.0,194.0515,194.2842,193.7672,194.2325,26480.0
2022-01-06 15:00:00,225.51,225.58,225.03,225.52,20748.0,194.2928,194.3531,193.8792,194.3014,20748.0
2022-01-06 15:30:00,225.56,225.87,225.05,225.7,137234.0,194.3359,194.603,193.8965,194.4565,137234.0
2022-01-07 09:30:00,225.11,225.68,222.21,223.04,44021.0,193.9482,194.4393,191.4496,192.1647,44021.0
2022-01-07 10:00:00,223.1,223.46,222.73,223.09,33879.0,192.2164,192.5266,191.8976,192.2078,33879.0
2022-01-07 10:30:00,223.22,223.97,222.97,223.43,22032.0,192.3198,192.966,192.1044,192.5007,22032.0
2022-01-07 11:00:00,223.44,223.86,223.01,223.81,28848.0,192.5093,192.8712,192.1389,192.8281,28848.0
2022-01-07 11:30:00,223.66,224.51,223.38,224.48,19462.0,192.6989,193.4312,192.4576,193.4054,19462.0
2022-01-07 12:00:00,224.53,224.59,223.97,224.08,15957.0,193.4484,193.5001,192.966,193.0607,15957.0
2022-01-07 12:30:00,224.01,224.65,223.85,224.48,14524.0,193.0004,193.5518,192.8626,193.4054,14524.0
2022-01-07 13:00:00,224.55,225.19,224.45,225.11,12825.0,193.4657,194.0171,193.3795,193.9482,12825.0
2022-01-07 13:30:00,225.37,225.72,225.33,225.51,22678.0,194.1722,194.4737,194.1377,194.2928,22678.0
2022-01-07 14:00:00,225.54,225.7,225.23,225.47,26383.0,194.3186,194.4565,194.0515,194.2583,26383.0
2022-01-07 14:30:00,225.5,225.68,225.18,225.36,21020.0,194.2842,194.4393,194.0085,194.1636,21020.0
2022-01-07 15:00:00,225.42,225.51,224.82,225.03,26826.0,194.2152,194.2928,193.6983,193.8792,26826.0
2022-01-07 15:30:00,224.95,225.74,224.95,225.09,100028.0,193.8103,194.4909,193.8103,193.9309,100028.0
2022-01-10 09:30:00,224.93,225.41,222.91,223.26,36715.0,193.7931,194.2066,192.0527,192.3543,36715.0
2022-01-10 10:00:00,223.23,223.82,221.79,222.53,30056.0,192.3284,192.8367,191.0877,191.7253,30056.0
2022-01-10 10:30:00,222.63,223.41,221.26,221.76,31740.0,191.8115,192.4835,190.6311,191.0619,31740.0
2022-01-10 11:00:00,221.66,222.43,221.45,221.67,29969.0,190.9757,191.6391,190.7948,190.9844,29969.0
2022-01-10 11:30:00,221.6,221.81,220.86,221.35,48473.0,190.924,191.105,190.2865,190.7087,48473.0
2022-01-10 12:00:00,221.42,221.69,220.87,221.6,19556.0,190.769,191.0016,190.2951,190.924,19556.0
2022-01-10 12:30:00,221.53,222.3,221.34,221.91,15296.0,190.8637,191.5271,190.7,191.1911,15296.0
2022-01-10 13:00:00,221.97,222.46,221.92,222.45,11785.0,191.2428,191.665,191.1997,191.6564,11785.0
2022-01-10 13:30:00,222.29,222.86,222.14,222.78,11354.0,191.5185,192.0096,191.3893,191.9407,11354.0
2022-01-10 14:00:00,222.69,223.11,222.58,222.82,18087.0,191.8632,192.225,191.7684,191.9752,18087.0
2022-01-10 14:30:00,222.83,223.24,222.43,222.62,19444.0,191.9838,192.337,191.6391,191.8028,19444.0
2022-01-10 15:00:00,222.67,222.89,221.51,221.65,22070.0,191.8459,192.0355,190.8465,190.9671,22070.0
2022-01-10 15:30:00,221.6,222.94,221.47,222.82,100267.0,190.924,192.0786,190.812,191.9752,100267.0
2022-01-11 09:30:00,222.91,223.55,220.01,220.36,31016.0,192.0527,192.6041,189.5541,189.8557,31016.0
2022-01-11 10:00:00,220.58,221.25,219.63,220.5,31347.0,190.0452,190.6225,189.2268,189.9763,31347.0
2022-01-11 10:30:00,220.66,221.44,220.24,221.05,26263.0,190.1142,190.7862,189.7523,190.4502,26263.0
2022-01-11 11:00:00,221.15,221.71,220.86,221.24,47238.0,190.5363,191.0188,190.2865,190.6139,47238.0
2022-01-11 11:30:00,221.23,221.65,220.92,221.43,21769.0,190.6053,190.9671,190.3382,190.7776,21769.0
2022-01-11 12:00:00,221.34,221.87,221.22,221.26,22554.0,190.7,191.1567,190.5966,190.6311,22554.0
2022-01-11 12:30:00,221.35,222.03,221.23,222.02,22293.0,190.7087,191.2945,190.6053,191.2859,22293.0
2022-01-11 13:00:00,222.02,222.75,221.81,222.51,22628.0,191.2859,191.9149,191.105,191.7081,22628.0
2022-01-11 13:30:00,222.5,222.97,222.21,222.36,14778.0,191.6995,192.1044,191.4496,191.5788,14778.0
2022-01-11 14:00:00,222.37,222.55,221.89,222.09,14893.0,191.5875,191.7425,191.1739,191.3462,14893.0
2022-01-11 14:30:00,222.21,223.11,222.1,222.63,40521.0,191.4496,192.225,191.3548,191.8115,40521.0
2022-01-11 15:00:00,222.53,223.15,222.15,222.93,27639.0,191.7253,192.2595,191.3979,192.0699,27639.0
2022-01-11 15:30:00,222.91,223.52,222.63,223.43,132694.0,192.0527,192.5783,191.8115,192.5007,132694.0
2022-01-12 09:30:00,222.96,225.48,222.96,225.0,303086.0,192.0958,194.2669,192.0958,193.8534,303086.0
2022-01-12 10:00:00,225.0,225.41,224.41,224.55,78455.0,193.8534,194.2066,193.3451,193.4657,78455.0
2022-01-12 10:30:00,224.65,225.56,224.48,225.34,37680.0,193.5518,194.3359,193.4054,194.1463,37680.0
2022-01-12 11:00:00,225.22,225.39,224.72,225.05,57872.0,194.0429,194.1894,193.6121,193.8965,57872.0
2022-01-12 11:30:00,225.07,225.41,224.92,225.11,35140.0,193.9137,194.2066,193.7845,193.9482,35140.0
2022-01-12 12:00:00,225.04,225.25,224.71,225.1,35841.0,193.8878,194.0688,193.6035,193.9395,35841.0
2022-01-12 12:30:00,225.08,226.2,225.08,225.89,41676.0,193.9223,194.8873,193.9223,194.6202,41676.0
2022-01-12 13:00:00,225.83,226.06,225.28,225.58,62264.0,194.5685,194.7667,194.0946,194.3531,62264.0
2022-01-12 13:30:00,225.52,226.08,225.38,225.92,87204.0,194.3014,194.7839,194.1808,194.646,87204.0
2022-01-12 14:00:00,225.91,226.32,225.86,226.22,29381.0,194.6374,194.9907,194.5943,194.9045,29381.0
2022-01-12 14:30:00,226.17,226.17,225.91,225.93,26781.0,194.8614,194.8614,194.6374,194.6546,26781.0
2022-01-12 15:00:00,225.94,226.08,225.69,226.03,64057.0,194.6633,194.7839,194.4479,194.7408,64057.0
2022-01-12 15:30:00,226.04,226.6,225.83,226.19,208993.0,194.7494,195.2319,194.5685,194.8787,208993.0
2022-01-13 09:30:00,227.0,227.52,226.17,227.42,147809.0,195.5765,196.0245,194.8614,195.9384,147809.0
2022-01-13 10:00:00,227.42,228.04,226.84,227.71,58418.0,195.9384,196.4726,195.4387,196.1882,58418.0
2022-01-13 10:30:00,227.9,228.19,226.94,227.68,43856.0,196.3519,196.6018,195.5248,196.1624,43856.0
2022-01-13 11:00:00,227.59,228.18,227.08,228.1,40626.0,196.0849,196.5932,195.6455,196.5243,40626.0
2022-01-13 11:30:00,227.99,228.85,227.82,228.6,47946.0,196.4295,197.1704,196.283,196.955,47946.0
2022-01-13 12:00:00,228.52,229.0,226.67,227.5,112883.0,196.8861,197.2997,195.2922,196.0073,112883.0
2022-01-13 12:30:00,227.3,228.25,227.13,227.57,105417.0,195.835,196.6535,195.6885,196.0676,105417.0
2022-01-13 13:00:00,227.65,227.79,227.32,227.68,67863.0,196.1365,196.2572,195.8522,196.1624,67863.0
2022-01-13 13:30:00,227.67,227.73,227.33,227.55,46476.0,196.1538,196.2055,195.8608,196.0504,46476.0
2022-01-13 14:00:00,227.51,227.61,227.13,227.36,106457.0,196.0159,196.1021,195.6885,195.8867,106457.0
2022-01-13 14:30:00,227.36,227.55,225.69,225.72,94681.0,195.8867,196.0504,194.4479,194.4737,94681.0
2022-01-13 15:00:00,225.78,225.91,224.84,225.24,34328.0,194.5254,194.6374,193.7155,194.0602,34328.0
2022-01-13 15:30:00,225.27,225.27,223.13,223.63,197264.0,194.086,194.086,192.2422,192.673,197264.0
2022-01-14 09:30:00,222.18,222.96,219.28,220.78,62626.0,191.4238,192.0958,188.9252,190.2176,62626.0
2022-01-14 10:00:00,220.94,221.63,219.98,220.96,37398.0,190.3554,190.9499,189.5283,190.3726,37398.0
2022-01-14 10:30:00,220.97,221.7,220.66,221.21,44067.0,190.3813,191.0102,190.1142,190.588,44067.0
2022-01-14 11:00:00,221.28,221.55,220.32,220.33,27888.0,190.6483,190.881,189.8212,189.8299,27888.0
2022-01-14 11:30:00,220.38,222.08,220.38,221.84,56566.0,189.8729,191.3376,189.8729,191.1308,56566.0
2022-01-14 12:00:00,221.77,221.93,221.02,221.24,45093.0,191.0705,191.2084,190.4243,190.6139,45093.0
2022-01-14 12:30:00,221.3,221.49,220.66,220.91,33945.0,190.6656,190.8293,190.1142,190.3296,33945.0
2022-01-14 13:00:00,220.89,221.17,220.52,220.83,39074.0,190.3123,190.5536,189.9935,190.2606,39074.0
2022-01-14 13:30:00,220.78,221.72,220.77,221.72,32680.0,190.2176,191.0274,190.2089,191.0274,32680.0
2022-01-14 14:00:00,221.7,222.28,221.7,222.14,27707.0,191.0102,191.5099,191.0102,191.3893,27707.0
2022-01-14 14:30:00,222.17,223.02,222.17,222.71,37274.0,191.4151,192.1475,191.4151,191.8804,37274.0
2022-01-14 15:00:00,222.71,223.08,222.37,222.88,54877.0,191.8804,192.1992,191.5875,192.0269,54877.0
2022-01-14 15:30:00,222.88,223.4,222.72,223.23,180604.0,192.0269,192.4749,191.889,192.3284,180604.0
2022-01-18 09:30:00,222.31,222.66,220.32,221.37,183662.0,191.5358,191.8373,189.8212,190.7259,183662.0
2022-01-18 10:00:00,221.26,222.06,220.79,222.06,81548.0,190.6311,191.3204,190.2262,191.3204,81548.0
2022-01-18 10:30:00,221.97,222.6,221.76,221.9,32941.0,191.2428,191.7856,191.0619,191.1825,32941.0
2022-01-18 11:00:00,221.88,222.39,221.32,222.07,31648.0,191.1653,191.6047,190.6828,191.329,31648.0
2022-01-18 11:30:00,221.99,222.25,221.89,222.06,20007.0,191.2601,191.4841,191.1739,191.3204,20007.0
2022-01-18 12:00:00,222.04,222.49,221.8,222.37,20295.0,191.3031,191.6908,191.0964,191.5875,20295.0
2022-01-18 12:30:00,222.35,222.35,221.81,221.87,28801.0,191.5702,191.5702,191.105,191.1567,28801.0
2022-01-18 13:00:00,221.81,223.33,221.81,223.28,32606.0,191.105,192.4146,191.105,192.3715,32606.0
2022-01-18 13:30:00,223.21,223.98,222.98,223.7,42977.0,192.3112,192.9746,192.113,192.7333,42977.0
2022-01-18 14:00:00,223.7,224.05,222.53,222.6,61973.0,192.7333,193.0349,191.7253,191.7856,61973.0
2022-01-18 14:30:00,222.68,223.12,222.62,222.7,25393.0,191.8545,192.2336,191.8028,191.8718,25393.0
2022-01-18 15:00:00,222.74,222.81,222.17,222.65,47754.0,191.9062,191.9665,191.4151,191.8287,47754.0
2022-01-18 15:30:00,222.54,223.62,222.3,223.5,321236.0,191.7339,192.6644,191.5271,192.561,321236.0
2022-01-19 09:30:00,224.39,227.8,223.89,227.15,116840.0,193.3278,196.2658,192.897,195.7058,116840.0
2022-01-19 10:00:00,227.31,227.31,225.74,226.65,37856.0,195.8436,195.8436,194.4909,195.275,37856.0
2022-01-19 10:30:00,226.7,227.95,225.57,227.57,81016.0,195.3181,196.395,194.3445,196.0676,81016.0
2022-01-19 11:00:00,227.44,229.83,226.98,229.81,260754.0,195.9556,198.0148,195.5593,197.9975,260754.0
2022-01-19 11:30:00,229.81,230.66,229.64,230.03,201756.0,197.9975,198.7299,197.8511,198.1871,201756.0
2022-01-19 12:00:00,230.0,230.36,229.21,230.01,142863.0,198.1612,198.4714,197.4806,198.1699,142863.0
2022-01-19 12:30:00,230.08,230.15,229.85,230.09,99872.0,198.2302,198.2905,198.032,198.2388,99872.0
2022-01-19 13:00:00,230.03,230.24,229.82,230.04,83003.0,198.1871,198.368,198.0062,198.1957,83003.0
2022-01-19 13:30:00,230.04,230.12,229.12,230.12,150288.0,198.1957,198.2646,197.4031,198.2646,150288.0
2022-01-19 14:00:00,230.15,230.17,229.77,230.04,109989.0,198.2905,198.3077,197.9631,198.1957,109989.0
2022-01-19 14:30:00,230.0,230.63,229.86,230.25,77041.0,198.1612,198.704,198.0406,198.3766,77041.0
2022-01-19 15:00:00,230.23,230.32,229.93,230.03,103082.0,198.3594,198.4369,198.1009,198.1871,103082.0
2022-01-19 15:30:00,230.04,230.59,229.44,229.62,558028.0,198.1957,198.6696,197.6788,197.8338,558028.0
2022-01-20 09:30:00,230.82,234.04,230.79,232.17,141485.0,198.8677,201.642,198.8419,200.0308,141485.0
2022-01-20 10:00:00,232.12,232.44,231.85,232.15,124953.0,199.9878,200.2635,199.7551,200.0136,124953.0
2022-01-20 10:30:00,232.16,233.06,232.04,232.16,36648.0,200.0222,200.7976,199.9188,200.0222,36648.0
2022-01-20 11:00:00,232.15,232.49,231.83,232.42,56261.0,200.0136,200.3065,199.7379,200.2462,56261.0
2022-01-20 11:30:00,232.49,232.78,231.94,232.04,115765.0,200.3065,200.5564,199.8327,199.9188,115765.0
2022-01-20 12:00:00,232.0,232.47,231.98,232.47,40380.0,199.8844,200.2893,199.8671,200.2893,40380.0
2022-01-20 12:30:00,232.42,233.12,232.36,232.71,96217.0,200.2462,200.8493,200.1945,200.4961,96217.0
2022-01-20 13:00:00,232.71,232.79,232.09,232.22,23792.0,200.4961,200.565,199.9619,200.0739,23792.0
2022-01-20 13:30:00,232.17,232.97,232.17,232.72,14213.0,200.0308,200.7201,200.0308,200.5047,14213.0
2022-01-20 14:00:00,232.74,233.52,232.73,233.39,32094.0,200.5219,201.194,200.5133,201.082,32094.0
2022-01-20 14:30:00,233.28,233.38,232.28,232.47,29426.0,200.9872,201.0733,200.1256,200.2893,29426.0
2022-01-20 15:00:00,232.43,232.49,231.95,232.23,60772.0,200.2549,200.3065,199.8413,200.0825,60772.0
2022-01-20 15:30:00,232.2,232.25,230.69,231.2,648261.0,200.0567,200.0998,198.7557,199.1951,648261.0
2022-01-21 09:30:00,230.94,231.35,228.22,229.17,143042.0,198.9711,199.3244,196.6276,197.4461,143042.0
2022-01-21 10:00:00,229.17,229.38,227.47,228.08,62128.0,197.4461,197.6271,195.9815,196.507,62128.0
2022-01-21 10:30:00,227.99,229.81,227.87,229.11,77980.0,196.4295,197.9975,196.3261,197.3944,77980.0
2022-01-21 11:00:00,229.14,229.47,228.35,229.44,54052.0,197.4203,197.7046,196.7396,197.6788,54052.0
2022-01-21 11:30:00,229.39,229.75,229.05,229.2,34241.0,197.6357,197.9458,197.3427,197.472,34241.0
2022-01-21 12:00:00,229.03,229.21,228.54,228.77,49086.0,197.3255,197.4806,196.9033,197.1015,49086.0
2022-01-21 12:30:00,228.69,228.94,227.89,228.16,27398.0,197.0326,197.248,196.3433,196.5759,27398.0
2022-01-21 13:00:00,228.23,228.49,227.55,227.78,35659.0,196.6363,196.8603,196.0504,196.2486,35659.0
2022-01-21 13:30:00,227.8,228.3,227.62,227.67,23070.0,196.2658,196.6966,196.1107,196.1538,23070.0
2022-01-21 14:00:00,227.77,227.95,227.03,227.43,32319.0,196.2399,196.395,195.6024,195.947,32319.0
2022-01-21 14:30:00,227.35,227.66,226.92,227.07,74148.0,195.8781,196.1452,195.5076,195.6368,74148.0
2022-01-21 15:00:00,227.0,227.28,226.25,226.37,58585.0,195.5765,195.8178,194.9303,195.0337,58585.0
2022-01-21 15:30:00,226.36,227.56,225.9,225.98,279491.0,195.0251,196.059,194.6288,194.6977,279491.0
2022-01-24 09:30:00,223.92,224.0,219.69,221.67,126699.0,192.9229,192.9918,189.2784,190.9844,126699.0
2022-01-24 10:00:00,221.67,222.24,220.74,222.11,95296.0,190.9844,191.4755,190.1831,191.3634,95296.0
2022-01-24 10:30:00,222.15,223.19,221.47,221.85,74396.0,191.3979,192.2939,190.812,191.1394,74396.0
2022-01-24 11:00:00,221.78,221.84,220.36,221.55,69436.0,191.0791,191.1308,189.8557,190.881,69436.0
2022-01-24 11:30:00,221.75,222.06,219.47,219.98,55135.0,191.0533,191.3204,189.0889,189.5283,55135.0
2022-01-24 12:00:00,220.13,220.4,219.18,220.12,62948.0,189.6575,189.8902,188.839,189.6489,62948.0
2022-01-24 12:30:00,220.1,221.37,219.31,220.81,50661.0,189.6317,190.7259,188.951,190.2434,50661.0
2022-01-24 13:00:00,220.75,221.69,220.49,221.19,47552.0,190.1917,191.0016,189.9677,190.5708,47552.0
2022-01-24 13:30:00,221.06,222.43,221.06,222.43,31845.0,190.4588,191.6391,190.4588,191.6391,31845.0
2022-01-24 14:00:00,222.53,223.06,221.13,221.22,32485.0,191.7253,192.1819,190.5191,190.5966,32485.0
2022-01-24 14:30:00,221.15,221.53,219.84,220.94,220259.0,190.5363,190.8637,189.4077,190.3554,220259.0
2022-01-24 15:00:00,220.99,221.84,220.66,221.38,35199.0,190.3985,191.1308,190.1142,190.7345,35199.0
2022-01-24 15:30:00,221.28,224.74,221.21,224.36,244614.0,190.6483,193.6294,190.588,193.302,244614.0
2022-01-25 09:30:00,220.65,222.19,219.17,219.59,142930.0,190.1056,191.4324,188.8304,189.1923,142930.0
2022-01-25 10:00:00,219.59,220.95,218.12,220.89,37289.0,189.1923,190.364,187.9258,190.3123,37289.0
2022-01-25 10:30:00,221.13,223.34,220.84,222.59,62381.0,190.5191,192.4232,190.2693,191.777,62381.0
2022-01-25 11:00:00,222.59,222.71,221.29,222.4,60794.0,191.777,191.8804,190.657,191.6133,60794.0
2022-01-25 11:30:00,222.42,222.42,220.96,221.33,64713.0,191.6305,191.6305,190.3726,190.6914,64713.0
2022-01-25 12:00:00,221.3,221.81,220.66,221.72,24340.0,190.6656,191.105,190.1142,191.0274,24340.0
2022-01-25 12:30:00,221.72,221.72,220.45,221.09,24853.0,191.0274,191.0274,189.9332,190.4846,24853.0
2022-01-25 13:00:00,221.12,222.5,220.87,222.41,18832.0,190.5105,191.6995,190.2951,191.6219,18832.0
2022-01-25 13:30:00,222.48,223.06,222.19,222.99,20868.0,191.6822,192.1819,191.4324,192.1216,20868.0
2022-01-25 14:00:00,223.08,223.47,222.5,223.47,38825.0,192.1992,192.5352,191.6995,192.5352,38825.0
2022-01-25 14:30:00,223.52,224.3,223.23,224.3,56472.0,192.5783,193.2503,192.3284,193.2503,56472.0
2022-01-25 15:00:00,224.3,224.3,222.61,222.84,50219.0,193.2503,193.2503,191.7942,191.9924,50219.0
2022-01-25 15:30:00,222.81,223.13,221.53,221.83,215008.0,191.9665,192.2422,190.8637,191.1222,215008.0
2022-01-26 09:30:00,222.96,223.6,221.13,222.65,80942.0,192.0958,192.6472,190.5191,191.8287,80942.0
2022-01-26 10:00:00,222.66,223.52,220.01,220.01,45210.0,191.8373,192.5783,189.5541,189.5541,45210.0
2022-01-26 10:30:00,219.91,221.1,219.29,219.77,105976.0,189.468,190.4933,188.9338,189.3474,105976.0
2022-01-26 11:00:00,219.74,220.16,218.93,219.35,60518.0,189.3215,189.6834,188.6237,188.9855,60518.0
2022-01-26 11:30:00,219.42,219.77,218.89,219.51,46170.0,189.0458,189.3474,188.5892,189.1234,46170.0
2022-01-26 12:00:00,219.59,219.9,218.98,219.52,50415.0,189.1923,189.4594,188.6667,189.132,50415.0
2022-01-26 12:30:00,219.52,219.84,218.82,218.87,76891.0,189.132,189.4077,188.5289,188.572,76891.0
2022-01-26 13:00:00,218.91,219.25,218.27,219.19,60233.0,188.6064,188.8994,188.055,188.8477,60233.0
2022-01-26 13:30:00,219.19,219.85,219.0,219.58,55498.0,188.8477,189.4163,188.684,189.1837,55498.0
2022-01-26 14:00:00,219.67,220.39,219.0,220.15,79888.0,189.2612,189.8815,188.684,189.6748,79888.0
2022-01-26 14:30:00,220.05,220.62,218.3,220.45,161382.0,189.5886,190.0797,188.0809,189.9332,161382.0
2022-01-26 15:00:00,220.25,220.27,217.96,219.1,230755.0,189.7609,189.7782,187.7879,188.7701,230755.0
2022-01-26 15:30:00,218.99,220.66,218.45,220.29,418462.0,188.6753,190.1142,188.2101,189.7954,418462.0
2022-01-27 09:30:00,221.36,226.68,219.97,225.77,134602.0,190.7173,195.3008,189.5197,194.5168,134602.0
2022-01-27 10:00:00,225.93,227.5,225.29,226.17,85331.0,194.6546,196.0073,194.1032,194.8614,85331.0
2022-01-27 10:30:00,225.98,227.74,225.8,227.65,43491.0,194.6977,196.2141,194.5426,196.1365,43491.0
2022-01-27 11:00:00,227.64,228.45,225.01,225.02,170994.0,196.1279,196.8258,193.862,193.8706,170994.0
2022-01-27 11:30:00,225.25,225.86,224.97,225.51,140417.0,194.0688,194.5943,193.8275,194.2928,140417.0
2022-01-27 12:00:00,225.42,225.51,222.34,222.84,30357.0,194.2152,194.2928,191.5616,191.9924,30357.0
2022-01-27 12:30:00,222.86,222.95,221.58,222.51,39674.0,192.0096,192.0872,190.9068,191.7081,39674.0
2022-01-27 13:00:00,222.71,223.02,221.68,221.68,79327.0,191.8804,192.1475,190.993,190.993,79327.0
2022-01-27 13:30:00,221.92,223.03,221.86,222.55,69071.0,191.1997,192.1561,191.1481,191.7425,69071.0
2022-01-27 14:00:00,222.57,223.47,222.27,222.46,43314.0,191.7598,192.5352,191.5013,191.665,43314.0
2022-01-27 14:30:00,222.47,222.98,221.88,222.32,24621.0,191.6736,192.113,191.1653,191.5444,24621.0
2022-01-27 15:00:00,222.43,222.85,221.2,222.71,41014.0,191.6391,192.001,190.5794,191.8804,41014.0
2022-01-27 15:30:00,222.88,223.98,222.56,223.27,163761.0,192.0269,192.9746,191.7512,192.3629,163761.0
2022-01-28 09:30:00,223.15,223.96,219.68,219.69,73654.0,192.2595,192.9574,189.2698,189.2784,73654.0
2022-01-28 10:00:00,219.77,221.5,219.4,221.05,72660.0,189.3474,190.8379,189.0286,190.4502,72660.0
2022-01-28 10:30:00,221.05,221.51,219.39,220.88,238356.0,190.4502,190.8465,189.02,190.3037,238356.0
2022-01-28 11:00:00,220.87,220.87,219.1,220.49,90586.0,190.2951,190.2951,188.7701,189.9677,90586.0
2022-01-28 11:30:00,220.51,221.32,219.96,221.16,28040.0,189.9849,190.6828,189.5111,190.545,28040.0
2022-01-28 12:00:00,221.23,222.36,221.22,221.4,34103.0,190.6053,191.5788,190.5966,190.7517,34103.0
2022-01-28 12:30:00,221.48,221.48,220.23,220.45,79489.0,190.8207,190.8207,189.7437,189.9332,79489.0
2022-01-28 13:00:00,220.62,221.89,220.57,221.66,28305.0,190.0797,191.1739,190.0366,190.9757,28305.0
2022-01-28 13:30:00,221.77,222.38,221.73,221.92,24314.0,191.0705,191.5961,191.0361,191.1997,24314.0
2022-01-28 14:00:00,221.84,222.1,220.96,220.96,34939.0,191.1308,191.3548,190.3726,190.3726,34939.0
2022-01-28 14:30:00,220.78,222.4,220.53,222.25,36989.0,190.2176,191.6133,190.0022,191.4841,36989.0
2022-01-28 15:00:00,222.27,223.46,222.08,223.26,50664.0,191.5013,192.5266,191.3376,192.3543,50664.0
2022-01-28 15:30:00,223.36,225.8,223.02,225.76,176643.0,192.4404,194.5426,192.1475,194.5082,176643.0
2022-01-31 09:30:00,225.27,226.55,223.64,225.48,78820.0,194.086,195.1888,192.6816,194.2669,78820.0
2022-01-31 10:00:00,225.41,226.09,225.25,225.76,31104.0,194.2066,194.7925,194.0688,194.5082,31104.0
2022-01-31 10:30:00,225.87,226.71,225.77,226.52,27620.0,194.603,195.3267,194.5168,195.163,27620.0
2022-01-31 11:00:00,226.51,226.53,225.92,226.15,35383.0,195.1544,195.1716,194.646,194.8442,35383.0
2022-01-31 11:30:00,226.22,226.84,225.96,226.84,45257.0,194.9045,195.4387,194.6805,195.4387,45257.0
2022-01-31 12:00:00,226.86,227.47,226.37,226.95,96762.0,195.4559,195.9815,195.0337,195.5334,96762.0
2022-01-31 12:30:00,226.96,227.94,226.87,227.63,41085.0,195.5421,196.3864,195.4645,196.1193,41085.0
2022-01-31 13:00:00,227.59,228.15,227.08,227.97,22686.0,196.0849,196.5673,195.6455,196.4123,22686.0
2022-01-31 13:30:00,227.79,227.96,227.42,227.69,130699.0,196.2572,196.4036,195.9384,196.171,130699.0
2022-01-31 14:00:00,227.74,228.2,227.73,227.92,19212.0,196.2141,196.6104,196.2055,196.3692,19212.0
2022-01-31 14:30:00,228.01,228.18,227.88,228.08,25403.0,196.4467,196.5932,196.3347,196.507,25403.0
2022-01-31 15:00:00,228.04,228.93,227.95,228.74,60720.0,196.4726,197.2394,196.395,197.0757,60720.0
2022-01-31 15:30:00,228.69,230.11,228.5,229.49,268494.0,197.0326,198.256,196.8689,197.7218,268494.0
2022-02-01 09:30:00,229.33,230.71,228.55,229.9,61365.0,197.584,198.773,196.912,198.0751,61365.0
2022-02-01 10:00:00,230.02,230.25,228.73,228.93,49354.0,198.1785,198.3766,197.067,197.2394,49354.0
2022-02-01 10:30:00,228.78,229.55,228.12,229.55,29541.0,197.1101,197.7735,196.5415,197.7735,29541.0
2022-02-01 11:00:00,229.7,229.86,228.96,229.03,32900.0,197.9028,198.0406,197.2652,197.3255,32900.0
2022-02-01 11:30:00,228.95,230.32,228.76,230.26,101900.0,197.2566,198.4369,197.0929,198.3852,101900.0
2022-02-01 12:00:00,230.25,230.51,229.9,230.32,23272.0,198.3766,198.6006,198.0751,198.4369,23272.0
2022-02-01 12:30:00,230.21,230.86,230.05,230.47,25765.0,198.3422,198.9022,198.2043,198.5662,25765.0
2022-02-01 13:00:00,230.47,230.57,230.04,230.3,20948.0,198.5662,198.6523,198.1957,198.4197,20948.0
2022-02-01 13:30:00,230.39,231.24,230.3,231.09,46250.0,198.4973,199.2296,198.4197,199.1004,46250.0
2022-02-01 14:00:00,231.04,231.08,230.51,231.08,22017.0,199.0573,199.0917,198.6006,199.0917,22017.0
2022-02-01 14:30:00,231.04,231.14,230.25,230.51,29797.0,199.0573,199.1434,198.3766,198.6006,29797.0
2022-02-01 15:00:00,230.42,231.7,230.42,231.67,36570.0,198.5231,199.6259,198.5231,199.6001,36570.0
2022-02-01 15:30:00,231.62,232.93,231.39,232.01,224181.0,199.557,200.6856,199.3588,199.893,224181.0
2022-02-02 09:30:00,232.19,234.13,231.74,233.16,119711.0,200.0481,201.7195,199.6604,200.8838,119711.0
2022-02-02 10:00:00,233.37,234.36,233.37,234.08,32731.0,201.0647,201.9177,201.0647,201.6764,32731.0
2022-02-02 10:30:00,234.14,234.87,233.52,234.86,49159.0,201.7281,202.3571,201.194,202.3485,49159.0
2022-02-02 11:00:00,234.83,235.95,234.63,235.47,70706.0,202.3226,203.2876,202.1503,202.874,70706.0
2022-02-02 11:30:00,235.46,236.91,235.42,236.88,84249.0,202.8654,204.1147,202.831,204.0888,84249.0
2022-02-02 12:00:00,236.87,238.12,236.87,237.05,269582.0,204.0802,205.1572,204.0802,204.2353,269582.0
2022-02-02 12:30:00,237.05,238.15,236.93,238.15,40107.0,204.2353,205.183,204.1319,205.183,40107.0
2022-02-02 13:00:00,238.15,238.51,237.6,237.77,49604.0,205.183,205.4932,204.7092,204.8556,49604.0
2022-02-02 13:30:00,237.75,238.92,237.75,238.91,28516.0,204.8384,205.8464,204.8384,205.8378,28516.0
2022-02-02 14:00:00,238.88,238.95,238.58,238.73,64125.0,205.812,205.8723,205.5535,205.6828,64125.0
2022-02-02 14:30:00,238.81,239.52,238.75,239.4,72517.0,205.7517,206.3634,205.7,206.26,72517.0
2022-02-02 15:00:00,239.4,239.74,238.99,239.04,142467.0,206.26,206.5529,205.9068,205.9498,142467.0
2022-02-02 15:30:00,239.04,240.04,238.91,239.3,271253.0,205.9498,206.8114,205.8378,206.1738,271253.0
2022-02-03 09:30:00,239.11,239.57,237.58,238.91,215006.0,206.0101,206.4065,204.6919,205.8378,215006.0
2022-02-03 10:00:00,239.0,240.41,238.91,239.96,108099.0,205.9154,207.1302,205.8378,206.7425,108099.0
2022-02-03 10:30:00,239.96,241.18,239.76,240.97,114853.0,206.7425,207.7936,206.5702,207.6127,114853.0
2022-02-03 11:00:00,240.98,241.52,240.62,240.99,142683.0,207.6213,208.0865,207.3111,207.6299,142683.0
2022-02-03 11:30:00,240.95,241.15,240.78,241.04,117634.0,207.5954,207.7678,207.449,207.673,117634.0
2022-02-03 12:00:00,241.0,241.92,240.91,241.28,63302.0,207.6385,208.4312,207.561,207.8798,63302.0
2022-02-03 12:30:00,241.24,241.89,241.07,241.79,52957.0,207.8453,208.4053,207.6988,208.3192,52957.0
2022-02-03 13:00:00,241.8,242.3,240.27,240.35,360664.0,208.3278,208.7586,207.0096,207.0785,360664.0
2022-02-03 13:30:00,240.26,241.64,240.13,241.64,66428.0,207.001,208.1899,206.8889,208.1899,66428.0
2022-02-03 14:00:00,241.58,241.65,240.88,241.05,37359.0,208.1382,208.1985,207.5351,207.6816,37359.0
2022-02-03 14:30:00,240.96,241.04,240.19,240.4,171873.0,207.6041,207.673,206.9406,207.1216,171873.0
2022-02-03 15:00:00,240.45,241.18,240.35,240.97,96815.0,207.1647,207.7936,207.0785,207.6127,96815.0
2022-02-03 15:30:00,240.96,241.36,240.59,241.07,487674.0,207.6041,207.9487,207.2853,207.6988,487674.0
2022-02-04 09:30:00,238.98,242.72,238.98,242.53,96357.0,205.8981,209.1204,205.8981,208.9567,96357.0
2022-02-04 10:00:00,242.36,244.36,242.21,243.83,86040.0,208.8103,210.5334,208.681,210.0768,86040.0
2022-02-04 10:30:00,243.87,245.06,243.47,245.02,106493.0,210.1112,211.1365,209.7666,211.102,106493.0
2022-02-04 11:00:00,245.02,245.79,244.31,245.59,92144.0,211.102,211.7654,210.4903,211.5931,92144.0
2022-02-04 11:30:00,245.44,246.42,245.2,245.64,86990.0,211.4639,212.3082,211.2571,211.6362,86990.0
2022-02-04 12:00:00,245.55,246.1,245.41,245.83,55037.0,211.5587,212.0325,211.438,211.7999,55037.0
2022-02-04 12:30:00,245.83,246.04,245.42,246.03,33255.0,211.7999,211.9808,211.4467,211.9722,33255.0
2022-02-04 13:00:00,246.1,246.81,245.91,246.06,69441.0,212.0325,212.6442,211.8688,211.9981,69441.0
2022-02-04 13:30:00,246.08,246.71,245.9,246.49,38115.0,212.0153,212.5581,211.8602,212.3685,38115.0
2022-02-04 14:00:00,246.54,246.55,245.84,246.28,63106.0,212.4116,212.4202,211.8085,212.1876,63106.0
2022-02-04 14:30:00,246.29,247.14,246.06,247.1,49909.0,212.1962,212.9286,211.9981,212.8941,49909.0
2022-02-04 15:00:00,247.07,247.84,246.94,247.77,57482.0,212.8682,213.5317,212.7562,213.4713,57482.0
2022-02-04 15:30:00,247.92,248.2,246.16,246.26,308507.0,213.6006,213.8418,212.0842,212.1704,308507.0
2022-02-07 09:30:00,246.5,246.68,244.0,244.16,45923.0,212.3772,212.5322,210.2232,210.3611,45923.0
2022-02-07 10:00:00,244.39,245.21,243.65,244.7,29910.0,210.5592,211.2657,209.9217,210.8263,29910.0
2022-02-07 10:30:00,244.56,245.32,244.34,244.9,38882.0,210.7057,211.3605,210.5162,210.9986,38882.0
2022-02-07 11:00:00,244.91,245.25,244.33,245.06,33910.0,211.0073,211.3002,210.5075,211.1365,33910.0
2022-02-07 11:30:00,245.06,245.14,244.22,245.09,20970.0,211.1365,211.2054,210.4128,211.1623,20970.0
2022-02-07 12:00:00,245.09,245.24,243.92,243.94,50241.0,211.1623,211.2916,210.1543,210.1715,50241.0
2022-02-07 12:30:00,243.96,243.96,243.41,243.92,23240.0,210.1888,210.1888,209.7149,210.1543,23240.0
2022-02-07 13:00:00,243.89,244.17,243.73,243.91,44723.0,210.1285,210.3697,209.9906,210.1457,44723.0
2022-02-07 13:30:00,243.95,244.08,242.77,243.49,43279.0,210.1801,210.2922,209.1635,209.7838,43279.0
2022-02-07 14:00:00,243.43,244.29,243.22,244.2,21950.0,209.7321,210.4731,209.5512,210.3955,21950.0
2022-02-07 14:30:00,244.14,244.71,244.08,244.43,38879.0,210.3438,210.8349,210.2922,210.5937,38879.0
2022-02-07 15:00:00,244.39,245.16,244.3,244.37,35541.0,210.5592,211.2226,210.4817,210.542,35541.0
2022-02-07 15:30:00,244.4,244.62,242.05,242.66,125518.0,210.5679,210.7574,208.5432,209.0687,125518.0
2022-02-08 09:30:00,240.86,242.64,237.13,238.32,120923.0,207.5179,209.0515,204.3042,205.3295,120923.0
2022-02-08 10:00:00,238.25,238.91,237.9,238.87,55978.0,205.2692,205.8378,204.9676,205.8034,55978.0
2022-02-08 10:30:00,239.05,239.31,238.46,238.67,66256.0,205.9585,206.1825,205.4501,205.6311,66256.0
2022-02-08 11:00:00,238.64,239.87,238.53,239.4,33822.0,205.6052,206.6649,205.5104,206.26,33822.0
2022-02-08 11:30:00,239.54,241.09,239.53,240.86,34436.0,206.3806,207.7161,206.372,207.5179,34436.0
2022-02-08 12:00:00,240.86,241.39,240.86,241.05,24114.0,207.5179,207.9745,207.5179,207.6816,24114.0
2022-02-08 12:30:00,241.1,241.62,240.61,241.56,29982.0,207.7247,208.1727,207.3025,208.121,29982.0
2022-02-08 13:00:00,241.57,241.92,241.51,241.59,33194.0,208.1296,208.4312,208.0779,208.1468,33194.0
2022-02-08 13:30:00,241.59,242.15,241.54,241.98,32926.0,208.1468,208.6293,208.1038,208.4829,32926.0
2022-02-08 14:00:00,242.02,242.62,241.64,241.75,59728.0,208.5173,209.0343,208.1899,208.2847,59728.0
2022-02-08 14:30:00,241.77,241.82,240.88,241.15,40149.0,208.3019,208.345,207.5351,207.7678,40149.0
2022-02-08 15:00:00,241.14,242.03,241.01,241.77,74581.0,207.7591,208.5259,207.6471,208.3019,74581.0
2022-02-08 15:30:00,241.77,242.22,241.23,241.23,182575.0,208.3019,208.6896,207.8367,207.8367,182575.0
2022-02-09 09:30:00,247.12,251.94,244.25,251.49,231527.0,212.9113,217.0641,210.4386,216.6764,231527.0
2022-02-09 10:00:00,251.67,253.46,251.64,253.32,75698.0,216.8315,218.3737,216.8056,218.2531,75698.0
2022-02-09 10:30:00,253.44,256.9,253.3,256.37,115313.0,218.3565,221.3375,218.2358,220.8809,115313.0
2022-02-09 11:00:00,256.46,256.94,253.37,253.51,160040.0,220.9584,221.372,218.2961,218.4168,160040.0
2022-02-09 11:30:00,253.5,253.56,251.39,251.47,206376.0,218.4081,218.4598,216.5902,216.6592,206376.0
2022-02-09 12:00:00,251.45,252.18,250.79,251.82,90498.0,216.6419,217.2709,216.0733,216.9607,90498.0
2022-02-09 12:30:00,251.71,251.74,249.42,249.66,184147.0,216.8659,216.8918,214.8929,215.0997,184147.0
2022-02-09 13:00:00,249.69,251.91,248.98,251.91,100474.0,215.1256,217.0383,214.5138,217.0383,100474.0
2022-02-09 13:30:00,252.13,252.14,249.87,250.71,55466.0,217.2278,217.2364,215.2806,216.0044,55466.0
2022-02-09 14:00:00,250.66,250.66,249.54,250.05,72552.0,215.9613,215.9613,214.9963,215.4357,72552.0
2022-02-09 14:30:00,250.05,250.57,249.9,250.21,71108.0,215.4357,215.8837,215.3065,215.5736,71108.0
2022-02-09 15:00:00,250.16,250.62,249.79,250.48,54033.0,215.5305,215.9268,215.2117,215.8062,54033.0
2022-02-09 15:30:00,250.44,250.62,249.06,249.52,225972.0,215.7717,215.9268,214.5828,214.9791,225972.0
2022-02-10 09:30:00,246.52,246.97,242.86,243.08,158392.0,212.3944,212.7821,209.241,209.4306,158392.0
2022-02-10 10:00:00,243.08,245.38,242.84,245.23,79699.0,209.4306,211.4122,209.2238,211.283,79699.0
2022-02-10 10:30:00,245.23,245.92,244.74,244.85,72390.0,211.283,211.8774,210.8608,210.9556,72390.0
2022-02-10 11:00:00,244.83,245.98,244.57,245.46,71673.0,210.9383,211.9291,210.7143,211.4811,71673.0
2022-02-10 11:30:00,245.45,246.07,245.33,245.65,85766.0,211.4725,212.0067,211.3691,211.6448,85766.0
2022-02-10 12:00:00,245.71,245.91,244.94,245.4,76000.0,211.6965,211.8688,211.0331,211.4294,76000.0
2022-02-10 12:30:00,245.47,246.3,244.86,245.18,47714.0,211.4897,212.2048,210.9642,211.2399,47714.0
2022-02-10 13:00:00,245.21,246.06,245.09,245.56,34595.0,211.2657,211.9981,211.1623,211.5673,34595.0
2022-02-10 13:30:00,245.55,246.17,245.3,245.86,74680.0,211.5587,212.0928,211.3433,211.8257,74680.0
2022-02-10 14:00:00,245.87,245.96,243.82,244.46,71241.0,211.8344,211.9119,210.0681,210.6195,71241.0
2022-02-10 14:30:00,244.47,245.01,244.1,244.2,57334.0,210.6282,211.0934,210.3094,210.3955,57334.0
2022-02-10 15:00:00,244.3,245.02,244.0,244.31,65446.0,210.4817,211.102,210.2232,210.4903,65446.0
2022-02-10 15:30:00,244.2,244.38,243.21,244.04,316063.0,210.3955,210.5506,209.5426,210.2577,316063.0
2022-02-11 09:30:00,243.01,244.13,241.61,241.64,82739.0,209.3703,210.3352,208.1641,208.1899,82739.0
2022-02-11 10:00:00,241.64,243.89,241.6,243.71,51673.0,208.1899,210.1285,208.1555,209.9734,51673.0
2022-02-11 10:30:00,243.71,243.8,242.9,243.11,47134.0,209.9734,210.0509,209.2755,209.4564,47134.0
2022-02-11 11:00:00,243.33,243.5,242.54,242.6,33034.0,209.646,209.7924,208.9653,209.017,33034.0
2022-02-11 11:30:00,242.67,242.81,242.25,242.54,20265.0,209.0773,209.198,208.7155,208.9653,20265.0
2022-02-11 12:00:00,242.6,243.04,241.6,241.7,64524.0,209.017,209.3961,208.1555,208.2416,64524.0
2022-02-11 12:30:00,241.64,241.75,240.92,241.06,59556.0,208.1899,208.2847,207.5696,207.6902,59556.0
2022-02-11 13:00:00,241.11,242.0,241.01,241.29,45339.0,207.7333,208.5001,207.6471,207.8884,45339.0
2022-02-11 13:30:00,241.27,241.27,238.06,239.63,140709.0,207.8711,207.8711,205.1055,206.4582,140709.0
2022-02-11 14:00:00,239.39,242.33,238.83,241.23,174389.0,206.2514,208.7844,205.7689,207.8367,174389.0
2022-02-11 14:30:00,241.17,241.45,240.43,240.86,184145.0,207.785,208.0262,207.1474,207.5179,184145.0
2022-02-11 15:00:00,240.9,242.24,240.5,242.14,164379.0,207.5524,208.7069,207.2077,208.6207,164379.0
2022-02-11 15:30:00,242.05,242.09,240.17,240.97,275532.0,208.5432,208.5776,206.9234,207.6127,275532.0
2022-02-14 09:30:00,241.14,241.74,239.11,239.59,89565.0,207.7591,208.2761,206.0101,206.4237,89565.0
2022-02-14 10:00:00,239.45,239.5,237.6,238.4,57077.0,206.3031,206.3462,204.7092,205.3984,57077.0
2022-02-14 10:30:00,238.41,238.96,237.85,238.23,35627.0,205.407,205.8809,204.9246,205.252,35627.0
2022-02-14 11:00:00,238.28,238.28,236.98,237.77,40112.0,205.295,205.295,204.175,204.8556,40112.0
2022-02-14 11:30:00,237.77,238.11,237.26,237.65,49773.0,204.8556,205.1486,204.4162,204.7523,49773.0
2022-02-14 12:00:00,237.6,237.71,236.6,237.59,62388.0,204.7092,204.8039,203.8476,204.7006,62388.0
2022-02-14 12:30:00,237.56,239.01,237.56,238.39,60564.0,204.6747,205.924,204.6747,205.3898,60564.0
2022-02-14 13:00:00,238.41,238.79,238.13,238.77,30658.0,205.407,205.7344,205.1658,205.7172,30658.0
2022-02-14 13:30:00,238.73,238.73,236.35,236.76,44205.0,205.6828,205.6828,203.6322,203.9855,44205.0
2022-02-14 14:00:00,236.69,237.89,236.32,237.38,81057.0,203.9251,204.959,203.6064,204.5196,81057.0
2022-02-14 14:30:00,237.26,237.67,236.8,237.52,86133.0,204.4162,204.7695,204.0199,204.6402,86133.0
2022-02-14 15:00:00,237.73,239.08,237.41,238.39,80585.0,204.8212,205.9843,204.5455,205.3898,80585.0
2022-02-14 15:30:00,238.31,239.99,238.26,239.17,244850.0,205.3209,206.7683,205.2778,206.0618,244850.0
2022-02-15 09:30:00,241.06,243.15,239.23,239.9,90898.0,207.6902,209.4909,206.1135,206.6908,90898.0
2022-02-15 10:00:00,239.89,241.28,239.43,240.75,48587.0,206.6822,207.8798,206.2858,207.4231,48587.0
2022-02-15 10:30:00,240.69,240.78,239.95,240.32,66238.0,207.3714,207.449,206.7339,207.0526,66238.0
2022-02-15 11:00:00,240.33,240.62,239.25,239.44,90090.0,207.0613,207.3111,206.1308,206.2945,90090.0
2022-02-15 11:30:00,239.48,239.66,238.15,238.77,48995.0,206.3289,206.484,205.183,205.7172,48995.0
2022-02-15 12:00:00,238.82,239.1,237.87,239.03,52196.0,205.7603,206.0015,204.9418,205.9412,52196.0
2022-02-15 12:30:00,239.08,239.25,238.18,238.9,35683.0,205.9843,206.1308,205.2089,205.8292,35683.0
2022-02-15 13:00:00,238.99,239.58,238.92,239.29,24617.0,205.9068,206.4151,205.8464,206.1652,24617.0
2022-02-15 13:30:00,239.34,239.67,239.0,239.09,52637.0,206.2083,206.4926,205.9154,205.9929,52637.0
2022-02-15 14:00:00,239.2,239.34,238.62,239.27,57892.0,206.0877,206.2083,205.588,206.148,57892.0
2022-02-15 14:30:00,239.19,239.36,238.28,238.58,47803.0,206.0791,206.2255,205.295,205.5535,47803.0
2022-02-15 15:00:00,238.54,238.81,238.16,238.41,57607.0,205.5191,205.7517,205.1917,205.407,57607.0
2022-02-15 15:30:00,238.41,239.11,237.71,238.89,283596.0,205.407,206.0101,204.8039,205.8206,283596.0
2022-02-16 09:30:00,238.04,239.58,237.95,237.99,47727.0,205.0883,206.4151,205.0107,205.0452,47727.0
2022-02-16 10:00:00,237.96,239.2,237.96,239.11,89378.0,205.0193,206.0877,205.0193,206.0101,89378.0
2022-02-16 10:30:00,239.2,239.39,238.51,238.87,44332.0,206.0877,206.2514,205.4932,205.8034,44332.0
2022-02-16 11:00:00,238.92,239.02,238.43,238.6,45162.0,205.8464,205.9326,205.4243,205.5707,45162.0
2022-02-16 11:30:00,238.58,238.58,237.86,238.53,30804.0,205.5535,205.5535,204.9332,205.5104,30804.0
2022-02-16 12:00:00,238.52,238.83,238.27,238.65,22134.0,205.5018,205.7689,205.2864,205.6138,22134.0
2022-02-16 12:30:00,238.59,238.69,238.08,238.69,33261.0,205.5621,205.6483,205.1227,205.6483,33261.0
2022-02-16 13:00:00,238.69,239.03,238.69,238.78,34813.0,205.6483,205.9412,205.6483,205.7258,34813.0
2022-02-16 13:30:00,238.77,239.01,238.06,238.87,60089.0,205.7172,205.924,205.1055,205.8034,60089.0
2022-02-16 14:00:00,239.02,239.69,238.2,239.3,163886.0,205.9326,206.5099,205.2261,206.1738,163886.0
2022-02-16 14:30:00,239.3,239.76,238.43,238.96,123754.0,206.1738,206.5702,205.4243,205.8809,123754.0
2022-02-16 15:00:00,239.01,239.23,238.85,239.15,51342.0,205.924,206.1135,205.7861,206.0446,51342.0
2022-02-16 15:30:00,239.11,239.23,238.78,238.96,224027.0,206.0101,206.1135,205.7258,205.8809,224027.0
2022-02-17 09:30:00,237.73,238.64,235.99,235.99,41663.0,204.8212,205.6052,203.322,203.322,41663.0
2022-02-17 10:00:00,236.06,237.51,235.98,236.37,34768.0,203.3824,204.6316,203.3134,203.6494,34768.0
2022-02-17 10:30:00,236.29,237.28,236.23,237.17,25211.0,203.5805,204.4335,203.5288,204.3387,25211.0
2022-02-17 11:00:00,237.11,237.38,236.82,237.07,23236.0,204.287,204.5196,204.0372,204.2525,23236.0
2022-02-17 11:30:00,237.26,238.65,237.06,238.59,19321.0,204.4162,205.6138,204.2439,205.5621,19321.0
2022-02-17 12:00:00,238.61,239.06,238.37,238.99,30567.0,205.5794,205.9671,205.3726,205.9068,30567.0
2022-02-17 12:30:00,239.0,239.55,238.91,239.4,37031.0,205.9154,206.3892,205.8378,206.26,37031.0
2022-02-17 13:00:00,239.4,240.13,239.32,240.13,46359.0,206.26,206.8889,206.1911,206.8889,46359.0
2022-02-17 13:30:00,240.2,241.2,240.16,240.96,106491.0,206.9493,207.8108,206.9148,207.6041,106491.0
2022-02-17 14:00:00,240.96,240.96,239.79,239.89,25299.0,207.6041,207.6041,206.596,206.6822,25299.0
2022-02-17 14:30:00,239.83,240.03,239.48,239.48,31469.0,206.6305,206.8028,206.3289,206.3289,31469.0
2022-02-17 15:00:00,239.56,239.56,238.32,238.95,26227.0,206.3979,206.3979,205.3295,205.8723,26227.0
2022-02-17 15:30:00,238.93,239.33,238.46,238.95,157127.0,205.8551,206.1997,205.4501,205.8723,157127.0
2022-02-18 09:30:00,239.28,239.75,238.12,239.34,146846.0,206.1566,206.5616,205.1572,206.2083,146846.0
2022-02-18 10:00:00,239.33,239.33,238.35,238.42,25265.0,206.1997,206.1997,205.3554,205.4157,25265.0
2022-02-18 10:30:00,238.42,238.67,237.41,237.61,41745.0,205.4157,205.6311,204.5455,204.7178,41745.0
2022-02-18 11:00:00,237.6,238.06,236.95,237.65,34867.0,204.7092,205.1055,204.1492,204.7523,34867.0
2022-02-18 11:30:00,237.66,238.05,236.49,236.68,23091.0,204.7609,205.0969,203.7528,203.9165,23091.0
2022-02-18 12:00:00,236.7,237.03,236.33,236.5,22454.0,203.9338,204.2181,203.615,203.7614,22454.0
2022-02-18 12:30:00,236.47,236.6,235.84,236.2,23124.0,203.7356,203.8476,203.1928,203.503,23124.0
2022-02-18 13:00:00,236.33,237.11,236.24,236.92,17691.0,203.615,204.287,203.5374,204.1233,17691.0
2022-02-18 13:30:00,236.87,237.64,236.65,237.41,19487.0,204.0802,204.7436,203.8907,204.5455,19487.0
2022-02-18 14:00:00,237.44,238.13,237.4,238.02,26153.0,204.5713,205.1658,204.5369,205.071,26153.0
2022-02-18 14:30:00,237.98,238.39,237.02,238.22,36046.0,205.0366,205.3898,204.2095,205.2433,36046.0
2022-02-18 15:00:00,238.2,238.39,237.63,237.66,62159.0,205.2261,205.3898,204.735,204.7609,62159.0
2022-02-18 15:30:00,237.59,238.06,236.21,236.62,253305.0,204.7006,205.1055,203.5116,203.8648,253305.0
2022-02-22 09:30:00,236.34,238.71,235.93,238.23,67331.0,203.6236,205.6655,203.2704,205.252,67331.0
2022-02-22 10:00:00,238.14,238.27,237.13,238.06,49025.0,205.1744,205.2864,204.3042,205.1055,49025.0
2022-02-22 10:30:00,238.02,238.03,236.69,236.9,32705.0,205.071,205.0797,203.9251,204.1061,32705.0
2022-02-22 11:00:00,236.72,238.91,236.65,238.75,94652.0,203.951,205.8378,203.8907,205.7,94652.0
2022-02-22 11:30:00,238.75,239.98,238.38,239.7,43059.0,205.7,206.7597,205.3812,206.5185,43059.0
2022-02-22 12:00:00,239.79,239.85,239.36,239.61,51515.0,206.596,206.6477,206.2255,206.4409,51515.0
2022-02-22 12:30:00,239.64,239.91,238.63,238.63,53278.0,206.4668,206.6994,205.5966,205.5966,53278.0
2022-02-22 13:00:00,238.73,238.81,237.67,237.92,29419.0,205.6828,205.7517,204.7695,204.9849,29419.0
2022-02-22 13:30:00,237.91,238.11,237.02,237.31,24463.0,204.9763,205.1486,204.2095,204.4593,24463.0
2022-02-22 14:00:00,237.28,237.63,236.6,237.27,33943.0,204.4335,204.735,203.8476,204.4249,33943.0
2022-02-22 14:30:00,237.28,238.63,237.03,238.27,60320.0,204.4335,205.5966,204.2181,205.2864,60320.0
2022-02-22 15:00:00,238.37,238.75,237.71,238.4,59252.0,205.3726,205.7,204.8039,205.3984,59252.0
2022-02-22 15:30:00,238.28,239.03,237.78,238.43,145009.0,205.295,205.9412,204.8643,205.4243,145009.0
2022-02-23 09:30:00,239.85,240.98,238.97,239.62,42320.0,206.6477,207.6213,205.8895,206.4495,42320.0
2022-02-23 10:00:00,239.63,239.63,238.52,238.82,38318.0,206.4582,206.4582,205.5018,205.7603,38318.0
2022-02-23 10:30:00,238.71,239.72,238.17,238.27,28996.0,205.6655,206.5357,205.2003,205.2864,28996.0
2022-02-23 11:00:00,238.19,238.46,237.72,238.12,18299.0,205.2175,205.4501,204.8126,205.1572,18299.0
2022-02-23 11:30:00,238.18,239.15,238.04,239.1,28144.0,205.2089,206.0446,205.0883,206.0015,28144.0
2022-02-23 12:00:00,239.1,239.56,238.53,239.5,19010.0,206.0015,206.3979,205.5104,206.3462,19010.0
2022-02-23 12:30:00,239.59,239.69,238.78,238.86,14126.0,206.4237,206.5099,205.7258,205.7948,14126.0
2022-02-23 13:00:00,238.92,238.95,237.8,238.18,26417.0,205.8464,205.8723,204.8815,205.2089,26417.0
2022-02-23 13:30:00,238.19,239.17,237.71,239.02,44610.0,205.2175,206.0618,204.8039,205.9326,44610.0
2022-02-23 14:00:00,239.04,239.2,236.55,236.61,43011.0,205.9498,206.0877,203.8045,203.8562,43011.0
2022-02-23 14:30:00,236.69,237.0,236.12,236.22,37811.0,203.9251,204.1922,203.4341,203.5202,37811.0
2022-02-23 15:00:00,236.39,236.55,235.85,236.55,26766.0,203.6667,203.8045,203.2014,203.8045,26766.0
2022-02-23 15:30:00,236.39,236.62,235.36,235.68,122559.0,203.6667,203.8648,202.7793,203.055,122559.0
2022-02-24 09:30:00,230.08,233.78,229.16,232.39,225238.0,198.2302,201.418,197.4375,200.2204,225238.0
2022-02-24 10:00:00,232.23,233.48,231.08,233.16,129638.0,200.0825,201.1595,199.0917,200.8838,129638.0
2022-02-24 10:30:00,233.12,234.35,232.7,233.13,132996.0,200.8493,201.9091,200.4875,200.858,132996.0
2022-02-24 11:00:00,233.2,233.86,232.31,233.28,33826.0,200.9183,201.4869,200.1515,200.9872,33826.0
2022-02-24 11:30:00,233.21,233.76,232.79,233.39,33628.0,200.9269,201.4007,200.565,201.082,33628.0
2022-02-24 12:00:00,233.37,233.56,232.48,232.73,50639.0,201.0647,201.2284,200.2979,200.5133,50639.0
2022-02-24 12:30:00,232.85,233.07,231.84,232.05,38511.0,200.6167,200.8063,199.7465,199.9275,38511.0
2022-02-24 13:00:00,232.03,232.55,231.49,231.91,44970.0,199.9102,200.3582,199.445,199.8068,44970.0
2022-02-24 13:30:00,232.1,234.11,232.06,233.09,57787.0,199.9705,201.7023,199.9361,200.8235,57787.0
2022-02-24 14:00:00,233.17,234.98,232.96,234.91,45914.0,200.8924,202.4519,200.7115,202.3916,45914.0
2022-02-24 14:30:00,234.81,235.96,234.72,235.6,51250.0,202.3054,203.2962,202.2279,202.986,51250.0
2022-02-24 15:00:00,235.62,236.47,235.42,235.55,74239.0,203.0033,203.7356,202.831,202.943,74239.0
2022-02-24 15:30:00,235.56,238.14,235.54,237.13,247054.0,202.9516,205.1744,202.9343,204.3042,247054.0
2022-02-25 09:30:00,239.15,240.39,236.69,237.64,92249.0,206.0446,207.113,203.9251,204.7436,92249.0
2022-02-25 10:00:00,237.42,238.23,237.23,237.83,73231.0,204.5541,205.252,204.3904,204.9073,73231.0
2022-02-25 10:30:00,237.88,238.61,237.36,237.9,89916.0,204.9504,205.5794,204.5024,204.9676,89916.0
2022-02-25 11:00:00,238.02,239.31,237.91,238.97,95733.0,205.071,206.1825,204.9763,205.8895,95733.0
2022-02-25 11:30:00,239.05,239.66,238.43,239.53,97030.0,205.9585,206.484,205.4243,206.372,97030.0
2022-02-25 12:00:00,239.59,240.28,238.85,240.24,103315.0,206.4237,207.0182,205.7861,206.9837,103315.0
2022-02-25 12:30:00,240.25,240.48,239.71,240.01,43672.0,206.9923,207.1905,206.5271,206.7856,43672.0
2022-02-25 13:00:00,240.11,240.41,239.59,240.19,18989.0,206.8717,207.1302,206.4237,206.9406,18989.0
2022-02-25 13:30:00,240.23,240.84,239.96,240.58,54486.0,206.9751,207.5007,206.7425,207.2767,54486.0
2022-02-25 14:00:00,240.6,240.61,239.33,239.99,69361.0,207.2939,207.3025,206.1997,206.7683,69361.0
2022-02-25 14:30:00,239.98,240.02,238.56,239.21,35447.0,206.7597,206.7942,205.5363,206.0963,35447.0
2022-02-25 15:00:00,239.15,239.36,238.67,239.1,39050.0,206.0446,206.2255,205.6311,206.0015,39050.0
2022-02-25 15:30:00,239.14,239.82,238.51,239.41,162365.0,206.036,206.6219,205.4932,206.2686,162365.0
2022-02-28 09:30:00,235.33,237.54,235.03,236.68,71503.0,202.7534,204.6575,202.4949,203.9165,71503.0
2022-02-28 10:00:00,236.67,237.7,235.54,235.94,29362.0,203.9079,204.7953,202.9343,203.279,29362.0
2022-02-28 10:30:00,235.91,237.34,235.66,237.19,39230.0,203.2531,204.4852,203.0377,204.3559,39230.0
2022-02-28 11:00:00,237.25,238.19,237.1,238.07,50497.0,204.4076,205.2175,204.2784,205.1141,50497.0
2022-02-28 11:30:00,238.07,238.15,236.6,237.09,52354.0,205.1141,205.183,203.8476,204.2698,52354.0
2022-02-28 12:00:00,237.17,237.3,236.39,236.87,39065.0,204.3387,204.4507,203.6667,204.0802,39065.0
2022-02-28 12:30:00,236.84,236.95,236.06,236.38,23749.0,204.0544,204.1492,203.3824,203.6581,23749.0
2022-02-28 13:00:00,236.32,237.02,235.87,235.97,22514.0,203.6064,204.2095,203.2187,203.3048,22514.0
2022-02-28 13:30:00,235.92,236.99,235.58,236.59,34032.0,203.2617,204.1836,202.9688,203.839,34032.0
2022-02-28 14:00:00,236.56,236.62,234.88,234.88,32631.0,203.8131,203.8648,202.3657,202.3657,32631.0
2022-02-28 14:30:00,234.84,235.87,234.76,235.41,25937.0,202.3312,203.2187,202.2623,202.8223,25937.0
2022-02-28 15:00:00,235.3,236.05,235.09,235.59,29695.0,202.7276,203.3737,202.5466,202.9774,29695.0
2022-02-28 15:30:00,235.45,236.9,234.89,236.53,150917.0,202.8568,204.1061,202.3743,203.7873,150917.0
2022-03-01 09:30:00,237.0,238.34,236.01,236.31,52817.0,204.1922,205.3467,203.3393,203.5977,52817.0
2022-03-01 10:00:00,236.51,236.95,235.35,235.59,32817.0,203.7701,204.1492,202.7706,202.9774,32817.0
2022-03-01 10:30:00,235.6,235.79,234.48,235.11,26148.0,202.986,203.1497,202.0211,202.5639,26148.0
2022-03-01 11:00:00,235.04,235.83,234.54,235.16,31993.0,202.5036,203.1842,202.0728,202.6069,31993.0
2022-03-01 11:30:00,235.1,235.35,232.9,233.52,49485.0,202.5552,202.7706,200.6598,201.194,49485.0
2022-03-01 12:00:00,233.44,234.05,232.96,234.0,43571.0,201.125,201.6506,200.7115,201.6075,43571.0
2022-03-01 12:30:00,233.87,234.51,233.74,234.24,55261.0,201.4955,202.0469,201.3835,201.8143,55261.0
2022-03-01 13:00:00,234.2,234.7,233.48,233.58,35953.0,201.7798,202.2106,201.1595,201.2457,35953.0
2022-03-01 13:30:00,233.7,233.81,232.88,232.98,33044.0,201.3491,201.4438,200.6426,200.7287,33044.0
2022-03-01 14:00:00,233.05,234.16,232.65,233.94,34359.0,200.789,201.7454,200.4444,201.5558,34359.0
2022-03-01 14:30:00,233.98,234.94,233.76,233.98,65773.0,201.5903,202.4174,201.4007,201.5903,65773.0
2022-03-01 15:00:00,234.0,234.87,233.74,233.8,61385.0,201.6075,202.3571,201.3835,201.4352,61385.0
2022-03-01 15:30:00,233.85,234.32,232.41,233.65,248874.0,201.4783,201.8832,200.2376,201.306,248874.0
2022-03-02 09:30:00,236.2,237.3,235.21,236.21,88916.0,203.503,204.4507,202.65,203.5116,88916.0
2022-03-02 10:00:00,236.08,237.43,235.36,236.98,56261.0,203.3996,204.5627,202.7793,204.175,56261.0
2022-03-02 10:30:00,237.16,238.08,236.46,237.92,79700.0,204.3301,205.1227,203.727,204.9849,79700.0
2022-03-02 11:00:00,237.96,238.39,237.29,237.72,51551.0,205.0193,205.3898,204.4421,204.8126,51551.0
2022-03-02 11:30:00,237.76,238.61,237.08,237.67,73240.0,204.847,205.5794,204.2612,204.7695,73240.0
2022-03-02 12:00:00,237.62,237.89,237.46,237.8,24659.0,204.7264,204.959,204.5886,204.8815,24659.0
2022-03-02 12:30:00,237.99,238.04,237.67,237.75,25456.0,205.0452,205.0883,204.7695,204.8384,25456.0
2022-03-02 13:00:00,237.86,238.03,237.39,237.54,40561.0,204.9332,205.0797,204.5282,204.6575,40561.0
2022-03-02 13:30:00,237.64,237.96,237.46,237.46,28502.0,204.7436,205.0193,204.5886,204.5886,28502.0
2022-03-02 14:00:00,237.59,237.77,236.89,237.5,26515.0,204.7006,204.8556,204.0975,204.623,26515.0
2022-03-02 14:30:00,237.5,237.82,236.76,236.81,42225.0,204.623,204.8987,203.9855,204.0285,42225.0
2022-03-02 15:00:00,236.9,237.35,236.51,236.97,32654.0,204.1061,204.4938,203.7701,204.1664,32654.0
2022-03-02 15:30:00,236.92,237.4,236.55,236.74,153473.0,204.1233,204.5369,203.8045,203.9682,153473.0
2022-03-03 09:30:00,238.21,240.97,237.72,240.92,141901.0,205.2347,207.6127,204.8126,207.5696,141901.0
2022-03-03 10:00:00,240.93,242.8,240.65,242.59,97111.0,207.5782,209.1893,207.337,209.0084,97111.0
2022-03-03 10:30:00,242.54,243.15,241.76,241.87,93471.0,208.9653,209.4909,208.2933,208.3881,93471.0
2022-03-03 11:00:00,241.94,242.34,240.62,240.83,130584.0,208.4484,208.793,207.3111,207.492,130584.0
2022-03-03 11:30:00,240.7,241.29,240.29,240.79,32883.0,207.38,207.8884,207.0268,207.4576,32883.0
2022-03-03 12:00:00,240.68,241.35,240.6,240.61,27546.0,207.3628,207.9401,207.2939,207.3025,27546.0
2022-03-03 12:30:00,240.7,241.97,240.57,241.41,49409.0,207.38,208.4742,207.268,207.9918,49409.0
2022-03-03 13:00:00,241.43,242.58,241.43,242.58,64041.0,208.009,208.9998,208.009,208.9998,64041.0
2022-03-03 13:30:00,242.47,242.72,241.98,242.62,65780.0,208.905,209.1204,208.4829,209.0343,65780.0
2022-03-03 14:00:00,242.59,244.09,242.59,243.84,45850.0,209.0084,210.3008,209.0084,210.0854,45850.0
2022-03-03 14:30:00,243.89,243.95,242.33,242.46,56795.0,210.1285,210.1801,208.7844,208.8964,56795.0
2022-03-03 15:00:00,242.39,242.45,241.15,241.31,82883.0,208.8361,208.8878,207.7678,207.9056,82883.0
2022-03-03 15:30:00,241.3,241.34,240.0,240.82,306645.0,207.897,207.9314,206.7769,207.4834,306645.0
2022-03-04 09:30:00,239.14,239.14,236.53,238.77,46661.0,206.036,206.036,203.7873,205.7172,46661.0
2022-03-04 10:00:00,238.85,239.65,238.01,239.6,28588.0,205.7861,206.4754,205.0624,206.4323,28588.0
2022-03-04 10:30:00,239.68,241.34,239.38,240.93,74907.0,206.5012,207.9314,206.2428,207.5782,74907.0
2022-03-04 11:00:00,240.9,241.88,240.86,240.96,45631.0,207.5524,208.3967,207.5179,207.6041,45631.0
2022-03-04 11:30:00,240.93,241.14,240.05,240.42,38057.0,207.5782,207.7591,206.82,207.1388,38057.0
2022-03-04 12:00:00,240.46,242.8,240.23,242.77,39629.0,207.1733,209.1893,206.9751,209.1635,39629.0
2022-03-04 12:30:00,242.67,243.82,242.65,243.76,46338.0,209.0773,210.0681,209.0601,210.0165,46338.0
2022-03-04 13:00:00,243.81,244.64,243.34,243.45,59424.0,210.0595,210.7746,209.6546,209.7494,59424.0
2022-03-04 13:30:00,243.43,243.54,242.63,242.76,23748.0,209.7321,209.8269,209.0429,209.1549,23748.0
2022-03-04 14:00:00,242.95,243.83,242.64,243.64,67055.0,209.3186,210.0768,209.0515,209.9131,67055.0
2022-03-04 14:30:00,243.71,243.84,242.93,242.93,39756.0,209.9734,210.0854,209.3013,209.3013,39756.0
2022-03-04 15:00:00,243.04,243.44,242.47,243.02,64506.0,209.3961,209.7407,208.905,209.3789,64506.0
2022-03-04 15:30:00,243.03,243.88,242.54,243.85,124338.0,209.3875,210.1198,208.9653,210.094,124338.0
2022-03-07 09:30:00,243.77,244.37,242.06,242.81,163411.0,210.0251,210.542,208.5518,209.198,163411.0
2022-03-07 10:00:00,242.67,244.36,242.23,243.07,125201.0,209.0773,210.5334,208.6982,209.422,125201.0
2022-03-07 10:30:00,243.02,243.12,241.1,241.62,31543.0,209.3789,209.465,207.7247,208.1727,31543.0
2022-03-07 11:00:00,241.5,242.18,240.55,242.17,36630.0,208.0693,208.6552,207.2508,208.6466,36630.0
2022-03-07 11:30:00,242.39,242.4,241.53,242.01,43297.0,208.8361,208.8447,208.0951,208.5087,43297.0
2022-03-07 12:00:00,241.97,242.11,240.8,241.21,91566.0,208.4742,208.5949,207.4662,207.8194,91566.0
2022-03-07 12:30:00,241.22,241.23,239.64,239.78,47508.0,207.8281,207.8367,206.4668,206.5874,47508.0
2022-03-07 13:00:00,239.92,241.1,239.92,240.64,56058.0,206.708,207.7247,206.708,207.3284,56058.0
2022-03-07 13:30:00,240.64,241.17,238.1,238.26,53540.0,207.3284,207.785,205.14,205.2778,53540.0
2022-03-07 14:00:00,238.24,238.79,237.27,238.63,63817.0,205.2606,205.7344,204.4249,205.5966,63817.0
2022-03-07 14:30:00,238.65,238.71,237.12,237.95,43177.0,205.6138,205.6655,204.2956,205.0107,43177.0
2022-03-07 15:00:00,238.0,238.13,236.69,236.96,54442.0,205.0538,205.1658,203.9251,204.1578,54442.0
2022-03-07 15:30:00,236.97,237.28,235.64,235.71,196205.0,204.1664,204.4335,203.0205,203.0808,196205.0
2022-03-08 09:30:00,235.63,235.63,227.5,227.65,123463.0,203.0119,203.0119,196.0073,196.1365,123463.0
2022-03-08 10:00:00,227.52,228.6,225.11,225.12,143984.0,196.0245,196.955,193.9482,193.9568,143984.0
2022-03-08 10:30:00,225.29,227.0,225.16,226.73,82032.0,194.1032,195.5765,193.9912,195.3439,82032.0
2022-03-08 11:00:00,226.61,227.07,225.75,226.57,82167.0,195.2405,195.6368,194.4996,195.2061,82167.0
2022-03-08 11:30:00,226.38,226.89,225.63,226.85,64466.0,195.0424,195.4818,194.3962,195.4473,64466.0
2022-03-08 12:00:00,226.9,229.51,226.9,229.49,63983.0,195.4904,197.7391,195.4904,197.7218,63983.0
2022-03-08 12:30:00,229.68,230.39,229.45,229.81,90820.0,197.8855,198.4973,197.6874,197.9975,90820.0
2022-03-08 13:00:00,229.82,230.67,228.43,228.68,42342.0,198.0062,198.7385,196.8086,197.024,42342.0
2022-03-08 13:30:00,228.5,228.51,225.86,226.13,50244.0,196.8689,196.8775,194.5943,194.827,50244.0
2022-03-08 14:00:00,226.0,226.65,225.7,226.19,62904.0,194.715,195.275,194.4565,194.8787,62904.0
2022-03-08 14:30:00,226.13,226.63,225.54,226.3,87771.0,194.827,195.2577,194.3186,194.9734,87771.0
2022-03-08 15:00:00,226.27,227.31,224.57,224.57,87269.0,194.9476,195.8436,193.4829,193.4829,87269.0
2022-03-08 15:30:00,224.68,224.68,222.18,222.68,471396.0,193.5777,193.5777,191.4238,191.8545,471396.0
2022-03-09 09:30:00,225.0,227.2,224.61,225.98,170110.0,194.6959,196.5996,194.3584,195.5439,170110.0
2022-03-09 10:00:00,225.99,227.17,225.94,226.85,64901.0,195.5526,196.5736,195.5093,196.2967,64901.0
2022-03-09 10:30:00,226.83,226.89,226.05,226.75,56144.0,196.2794,196.3313,195.6045,196.2102,56144.0
2022-03-09 11:00:00,226.69,226.75,225.91,226.27,69437.0,196.1583,196.2102,195.4833,195.7948,69437.0
2022-03-09 11:30:00,226.31,228.35,226.31,228.34,42039.0,195.8295,197.5947,195.8295,197.586,42039.0
2022-03-09 12:00:00,228.36,230.77,228.27,230.65,93229.0,197.6034,199.6888,197.5255,199.5849,93229.0
2022-03-09 12:30:00,230.63,231.15,230.21,231.13,43554.0,199.5676,200.0176,199.2042,200.0003,43554.0
2022-03-09 13:00:00,231.12,231.56,230.54,231.36,22266.0,199.9916,200.3724,199.4897,200.1993,22266.0
2022-03-09 13:30:00,231.34,231.36,230.25,230.35,27733.0,200.182,200.1993,199.2388,199.3253,27733.0
2022-03-09 14:00:00,230.35,230.73,229.92,230.3,23233.0,199.3253,199.6542,198.9532,199.2821,23233.0
2022-03-09 14:30:00,230.3,230.47,229.93,230.09,23609.0,199.2821,199.4292,198.9619,199.1004,23609.0
2022-03-09 15:00:00,230.12,231.13,229.94,230.86,35427.0,199.1263,200.0003,198.9706,199.7666,35427.0
2022-03-09 15:30:00,230.87,231.58,229.6,229.99,148761.0,199.7753,200.3897,198.6763,199.0138,148761.0
2022-03-10 09:30:00,227.6,228.97,227.13,228.25,79571.0,196.9457,198.1312,196.539,197.5082,79571.0
2022-03-10 10:00:00,228.48,229.33,228.02,228.14,29398.0,197.7072,198.4427,197.3091,197.413,29398.0
2022-03-10 10:30:00,228.16,229.03,228.08,228.92,38629.0,197.4303,198.1831,197.3611,198.0879,38629.0
2022-03-10 11:00:00,228.92,228.97,227.36,227.39,31004.0,198.0879,198.1312,196.738,196.764,31004.0
2022-03-10 11:30:00,227.51,227.59,225.91,226.1,59273.0,196.8678,196.9371,195.4833,195.6477,59273.0
2022-03-10 12:00:00,226.18,226.21,225.52,225.8,47222.0,195.717,195.7429,195.1459,195.3881,47222.0
2022-03-10 12:30:00,225.84,226.26,225.31,226.07,22893.0,195.4228,195.7862,194.9641,195.6218,22893.0
2022-03-10 13:00:00,226.01,226.18,225.23,226.18,27125.0,195.5699,195.717,194.8949,195.717,27125.0
2022-03-10 13:30:00,226.13,226.57,225.66,226.0,40113.0,195.6737,196.0544,195.267,195.5612,40113.0
2022-03-10 14:00:00,226.06,227.4,226.0,227.34,26976.0,195.6131,196.7727,195.5612,196.7207,26976.0
2022-03-10 14:30:00,227.63,228.14,226.98,228.11,21222.0,196.9717,197.413,196.4092,197.387,21222.0
2022-03-10 15:00:00,227.96,228.08,227.1,227.58,22801.0,197.2572,197.3611,196.5131,196.9284,22801.0
2022-03-10 15:30:00,227.63,228.34,226.87,227.93,81041.0,196.9717,197.586,196.314,197.2313,81041.0
2022-03-11 09:30:00,229.75,231.3,228.21,230.98,89500.0,198.8061,200.1474,197.4736,199.8705,89500.0
2022-03-11 10:00:00,231.0,231.24,229.75,229.76,39183.0,199.8878,200.0955,198.8061,198.8148,39183.0
2022-03-11 10:30:00,229.66,231.24,228.95,231.24,16250.0,198.7283,200.0955,198.1139,200.0955,16250.0
2022-03-11 11:00:00,231.3,231.71,230.63,230.75,21679.0,200.1474,200.5022,199.5676,199.6715,21679.0
2022-03-11 11:30:00,230.61,230.73,229.07,229.31,13618.0,199.5503,199.6542,198.2177,198.4254,13618.0
2022-03-11 12:00:00,229.28,229.42,228.33,228.8,26520.0,198.3994,198.5206,197.5774,197.9841,26520.0
2022-03-11 12:30:00,228.84,229.12,228.68,228.89,10042.0,198.0187,198.261,197.8803,198.062,10042.0
2022-03-11 13:00:00,228.76,229.14,228.62,228.77,15455.0,197.9495,198.2783,197.8283,197.9581,15455.0
2022-03-11 13:30:00,228.78,229.0,228.09,228.09,19801.0,197.9668,198.1572,197.3697,197.3697,19801.0
2022-03-11 14:00:00,228.04,228.9,227.82,228.85,22721.0,197.3265,198.0706,197.1361,198.0274,22721.0
2022-03-11 14:30:00,228.88,229.01,227.86,227.89,23104.0,198.0533,198.1658,197.1707,197.1967,23104.0
2022-03-11 15:00:00,228.04,228.04,227.45,227.61,33695.0,197.3265,197.3265,196.8159,196.9544,33695.0
2022-03-11 15:30:00,227.61,227.63,225.68,225.95,143393.0,196.9544,196.9717,195.2843,195.5179,143393.0
2022-03-14 09:30:00,227.77,228.23,225.96,227.63,91395.0,197.0928,197.4909,195.5266,196.9717,91395.0
2022-03-14 10:00:00,227.59,228.95,227.18,228.87,87346.0,196.9371,198.1139,196.5823,198.0447,87346.0
2022-03-14 10:30:00,228.93,230.55,228.92,230.51,28503.0,198.0966,199.4984,198.0879,199.4638,28503.0
2022-03-14 11:00:00,230.54,231.62,230.22,231.44,33917.0,199.4897,200.4243,199.2128,200.2685,33917.0
2022-03-14 11:30:00,231.49,231.82,231.21,231.72,65964.0,200.3118,200.5973,200.0695,200.5108,65964.0
2022-03-14 12:00:00,231.62,231.81,230.44,231.16,44318.0,200.4243,200.5887,199.4032,200.0262,44318.0
2022-03-14 12:30:00,231.19,232.3,231.07,231.95,33834.0,200.0522,201.0127,199.9484,200.7098,33834.0
2022-03-14 13:00:00,231.83,231.93,231.32,231.37,20881.0,200.606,200.6925,200.1647,200.208,20881.0
2022-03-14 13:30:00,231.47,231.49,230.02,230.02,24430.0,200.2945,200.3118,199.0398,199.0398,24430.0
2022-03-14 14:00:00,230.01,230.26,229.71,229.77,13595.0,199.0311,199.2475,198.7715,198.8235,13595.0
2022-03-14 14:30:00,229.7,230.31,229.43,229.6,44077.0,198.7629,199.2907,198.5292,198.6763,44077.0
2022-03-14 15:00:00,229.61,230.17,229.43,229.78,63828.0,198.685,199.1696,198.5292,198.8321,63828.0
2022-03-14 15:30:00,229.8,229.89,229.18,229.52,150036.0,198.8494,198.9273,198.3129,198.6071,150036.0
2022-03-15 09:30:00,231.28,231.75,229.38,230.4,31892.0,200.1301,200.5368,198.486,199.3686,31892.0
2022-03-15 10:00:00,230.24,231.0,229.77,230.83,20102.0,199.2301,199.8878,198.8235,199.7407,20102.0
2022-03-15 10:30:00,230.83,230.92,229.91,230.85,33777.0,199.7407,199.8186,198.9446,199.758,33777.0
2022-03-15 11:00:00,230.72,230.94,230.03,230.39,12285.0,199.6455,199.8359,199.0484,199.3599,12285.0
2022-03-15 11:30:00,230.3,231.0,229.76,230.07,21343.0,199.2821,199.8878,198.8148,199.083,21343.0
2022-03-15 12:00:00,229.99,230.22,229.71,230.2,23667.0,199.0138,199.2128,198.7715,199.1955,23667.0
2022-03-15 12:30:00,230.26,231.39,230.26,230.76,15580.0,199.2475,200.2253,199.2475,199.6801,15580.0
2022-03-15 13:00:00,230.8,231.11,230.12,230.13,11259.0,199.7147,199.983,199.1263,199.135,11259.0
2022-03-15 13:30:00,230.06,230.42,229.79,230.41,12389.0,199.0744,199.3859,198.8408,199.3773,12389.0
2022-03-15 14:00:00,230.38,230.53,229.52,230.03,25176.0,199.3513,199.4811,198.6071,199.0484,25176.0
2022-03-15 14:30:00,229.89,231.46,229.67,231.39,36901.0,198.9273,200.2858,198.7369,200.2253,36901.0
2022-03-15 15:00:00,231.37,232.44,231.21,232.37,43696.0,200.208,201.1338,200.0695,201.0733,43696.0
2022-03-15 15:30:00,232.36,232.55,231.62,232.0,119496.0,201.0646,201.229,200.4243,200.7531,119496.0
2022-03-16 09:30:00,232.76,237.13,232.76,236.98,98071.0,201.4107,205.1922,201.4107,205.0624,98071.0
2022-03-16 10:00:00,236.98,239.5,235.93,238.69,115256.0,205.0624,207.243,204.1538,206.5421,115256.0
2022-03-16 10:30:00,238.68,239.54,238.51,239.3,102018.0,206.5334,207.2776,206.3863,207.0699,102018.0
2022-03-16 11:00:00,239.38,240.01,238.52,239.35,44975.0,207.1391,207.6843,206.395,207.1132,44975.0
2022-03-16 11:30:00,239.33,240.02,238.69,240.01,33893.0,207.0959,207.6929,206.5421,207.6843,33893.0
2022-03-16 12:00:00,240.04,240.76,239.46,239.79,28698.0,207.7102,208.3333,207.2084,207.4939,28698.0
2022-03-16 12:30:00,239.79,239.96,239.05,239.54,58987.0,207.4939,207.641,206.8536,207.2776,58987.0
2022-03-16 13:00:00,239.57,240.03,238.48,238.83,70883.0,207.3035,207.7016,206.3603,206.6632,70883.0
2022-03-16 13:30:00,238.89,239.0,237.39,238.48,63496.0,206.7151,206.8103,205.4172,206.3603,63496.0
2022-03-16 14:00:00,238.48,239.09,237.32,238.39,100650.0,206.3603,206.8882,205.3566,206.2825,100650.0
2022-03-16 14:30:00,238.5,240.52,237.67,240.0,70556.0,206.3777,208.1256,205.6594,207.6756,70556.0
2022-03-16 15:00:00,240.01,241.37,239.79,241.14,54953.0,207.6843,208.8611,207.4939,208.6621,54953.0
2022-03-16 15:30:00,241.17,242.17,240.94,242.17,190270.0,208.688,209.5534,208.489,209.5534,190270.0
2022-03-17 09:30:00,241.19,242.85,241.13,242.71,55880.0,208.7053,210.1418,208.6534,210.0206,55880.0
2022-03-17 10:00:00,242.79,243.18,242.36,242.64,45629.0,210.0899,210.4273,209.7178,209.9601,45629.0
2022-03-17 10:30:00,242.58,242.68,242.06,242.43,33653.0,209.9081,209.9947,209.4582,209.7783,33653.0
2022-03-17 11:00:00,242.44,242.97,242.3,242.81,36650.0,209.787,210.2456,209.6658,210.1072,36650.0
2022-03-17 11:30:00,242.78,243.75,242.77,243.33,32045.0,210.0812,210.9206,210.0725,210.5571,32045.0
2022-03-17 12:00:00,243.23,244.44,243.2,244.3,18336.0,210.4706,211.5176,210.4446,211.3965,18336.0
2022-03-17 12:30:00,244.32,244.55,243.87,244.01,31295.0,211.4138,211.6128,211.0244,211.1455,31295.0
2022-03-17 13:00:00,244.01,244.2,243.86,244.12,16072.0,211.1455,211.3099,211.0157,211.2407,16072.0
2022-03-17 13:30:00,244.12,245.21,244.11,245.1,28493.0,211.2407,212.1839,211.2321,212.0887,28493.0
2022-03-17 14:00:00,245.19,245.91,245.12,245.13,33581.0,212.1666,212.7896,212.106,212.1147,33581.0
2022-03-17 14:30:00,245.25,245.63,244.5,244.85,42463.0,212.2185,212.5473,211.5695,211.8724,42463.0
2022-03-17 15:00:00,244.75,245.18,244.53,245.03,47931.0,211.7859,212.158,211.5955,212.0282,47931.0
2022-03-17 15:30:00,245.06,246.29,244.89,246.29,204557.0,212.0541,213.1185,211.907,213.1185,204557.0
2022-03-18 09:30:00,248.89,250.08,246.52,249.65,407950.0,215.3683,216.398,213.3175,216.0259,407950.0
2022-03-18 10:00:00,249.94,250.54,249.36,250.42,52380.0,216.2769,216.796,215.775,216.6922,52380.0
2022-03-18 10:30:00,250.37,250.78,249.1,249.32,181721.0,216.6489,217.0037,215.55,215.7404,181721.0
2022-03-18 11:00:00,249.42,249.77,248.83,249.11,41851.0,215.8269,216.1298,215.3164,215.5586,41851.0
2022-03-18 11:30:00,248.98,250.0,248.83,249.05,62061.0,215.4462,216.3288,215.3164,215.5067,62061.0
2022-03-18 12:00:00,248.98,249.16,248.59,249.06,31051.0,215.4462,215.6019,215.1087,215.5154,31051.0
2022-03-18 12:30:00,249.1,249.72,249.06,249.59,16319.0,215.55,216.0865,215.5154,215.974,16319.0
2022-03-18 13:00:00,249.6,249.86,249.03,249.5,54261.0,215.9826,216.2076,215.4894,215.8961,54261.0
2022-03-18 13:30:00,249.49,249.86,249.42,249.81,23640.0,215.8875,216.2076,215.8269,216.1644,23640.0
2022-03-18 14:00:00,249.81,250.24,249.64,250.23,34412.0,216.1644,216.5365,216.0173,216.5278,34412.0
2022-03-18 14:30:00,250.23,251.24,249.97,251.0,55623.0,216.5278,217.4018,216.3028,217.1941,55623.0
2022-03-18 15:00:00,250.98,251.06,250.8,250.91,58205.0,217.1768,217.246,217.021,217.1162,58205.0
2022-03-18 15:30:00,250.95,251.11,249.29,249.57,352249.0,217.1508,217.2893,215.7144,215.9567,352249.0
2022-03-21 09:30:00,248.5,250.66,248.24,249.48,60793.0,215.0308,216.8999,214.8058,215.8788,60793.0
2022-03-21 10:00:00,249.3,249.63,248.89,249.35,38273.0,215.7231,216.0086,215.3683,215.7663,38273.0
2022-03-21 10:30:00,249.41,249.83,248.96,249.63,31945.0,215.8182,216.1817,215.4288,216.0086,31945.0
2022-03-21 11:00:00,249.69,250.07,248.44,248.74,35949.0,216.0605,216.3893,214.9789,215.2385,35949.0
2022-03-21 11:30:00,248.75,249.39,248.74,249.15,30723.0,215.2471,215.8009,215.2385,215.5933,30723.0
2022-03-21 12:00:00,249.2,250.3,249.05,250.0,20460.0,215.6365,216.5884,215.5067,216.3288,20460.0
2022-03-21 12:30:00,250.0,250.0,249.26,249.32,29678.0,216.3288,216.3288,215.6884,215.7404,29678.0
2022-03-21 13:00:00,249.34,250.02,248.81,250.0,36992.0,215.7577,216.3461,215.299,216.3288,36992.0
2022-03-21 13:30:00,249.91,251.25,249.91,250.74,27618.0,216.2509,217.4104,216.2509,216.9691,27618.0
2022-03-21 14:00:00,250.7,250.9,250.05,250.74,30570.0,216.9345,217.1076,216.372,216.9691,30570.0
2022-03-21 14:30:00,250.78,250.81,250.28,250.29,24811.0,217.0037,217.0297,216.5711,216.5797,24811.0
2022-03-21 15:00:00,250.29,251.18,250.23,251.18,31908.0,216.5797,217.3498,216.5278,217.3498,31908.0
2022-03-21 15:30:00,251.24,251.46,250.03,250.77,94643.0,217.4018,217.5921,216.3547,216.9951,94643.0
2022-03-22 09:30:00,250.76,251.99,247.36,247.39,137878.0,216.9864,218.0508,214.0443,214.0703,137878.0
2022-03-22 10:00:00,247.44,247.59,245.72,247.59,78909.0,214.1136,214.2434,212.6252,214.2434,78909.0
2022-03-22 10:30:00,247.61,248.83,247.16,247.38,42127.0,214.2607,215.3164,213.8713,214.0616,42127.0
2022-03-22 11:00:00,247.41,247.49,246.77,247.03,91670.0,214.0876,214.1568,213.5338,213.7588,91670.0
2022-03-22 11:30:00,247.05,247.57,246.77,247.48,67243.0,213.7761,214.2261,213.5338,214.1482,67243.0
2022-03-22 12:00:00,247.52,248.0,247.04,247.23,50483.0,214.1828,214.5981,213.7674,213.9319,50483.0
2022-03-22 12:30:00,247.2,247.2,246.34,246.96,34183.0,213.9059,213.9059,213.1617,213.6982,34183.0
2022-03-22 13:00:00,247.01,247.81,247.01,247.61,29626.0,213.7415,214.4337,213.7415,214.2607,29626.0
2022-03-22 13:30:00,247.66,247.81,246.89,247.78,56232.0,214.3039,214.4337,213.6376,214.4078,56232.0
2022-03-22 14:00:00,247.77,248.22,247.3,247.31,50498.0,214.3991,214.7885,213.9924,214.0011,50498.0
2022-03-22 14:30:00,247.41,247.58,246.93,247.24,21741.0,214.0876,214.2347,213.6723,213.9405,21741.0
2022-03-22 15:00:00,247.17,248.19,247.05,247.89,31052.0,213.8799,214.7626,213.7761,214.503,31052.0
2022-03-22 15:30:00,247.91,248.56,247.48,247.99,144683.0,214.5203,215.0827,214.1482,214.5895,144683.0
2022-03-23 09:30:00,248.0,249.31,246.46,248.88,56313.0,214.5981,215.7317,213.2656,215.3596,56313.0
2022-03-23 10:00:00,249.09,249.88,248.6,248.8,20018.0,215.5413,216.2249,215.1173,215.2904,20018.0
2022-03-23 10:30:00,248.77,249.02,248.27,248.75,12552.0,215.2644,215.4808,214.8318,215.2471,12552.0
2022-03-23 11:00:00,248.75,248.75,247.42,248.05,20686.0,215.2471,215.2471,214.0963,214.6414,20686.0
2022-03-23 11:30:00,248.12,248.31,247.9,247.98,14003.0,214.702,214.8664,214.5116,214.5808,14003.0
2022-03-23 12:00:00,247.93,248.66,247.78,248.66,19822.0,214.5376,215.1693,214.4078,215.1693,19822.0
2022-03-23 12:30:00,248.71,248.85,248.0,248.04,21120.0,215.2125,215.3337,214.5981,214.6328,21120.0
2022-03-23 13:00:00,248.01,248.72,248.01,248.45,24375.0,214.6068,215.2212,214.6068,214.9875,24375.0
2022-03-23 13:30:00,248.39,248.73,248.01,248.55,16064.0,214.9356,215.2298,214.6068,215.0741,16064.0
2022-03-23 14:00:00,248.61,249.1,248.59,249.1,13522.0,215.126,215.55,215.1087,215.55,13522.0
2022-03-23 14:30:00,249.16,249.27,248.78,249.06,12472.0,215.6019,215.6971,215.2731,215.5154,12472.0
2022-03-23 15:00:00,249.01,249.28,248.72,248.77,25614.0,215.4721,215.7057,215.2212,215.2644,25614.0
2022-03-23 15:30:00,248.73,248.74,246.75,246.88,93338.0,215.2298,215.2385,213.5165,213.629,93338.0
2022-03-24 09:30:00,247.31,248.49,246.72,246.97,45631.0,214.0011,215.0221,213.4905,213.7069,45631.0
2022-03-24 10:00:00,247.06,248.21,246.72,246.83,30366.0,213.7847,214.7799,213.4905,213.5857,30366.0
2022-03-24 10:30:00,246.88,247.58,246.25,246.25,48265.0,213.629,214.2347,213.0838,213.0838,48265.0
2022-03-24 11:00:00,246.31,247.06,245.49,245.59,58998.0,213.1358,213.7847,212.4262,212.5127,58998.0
2022-03-24 11:30:00,245.63,246.81,245.01,246.8,147349.0,212.5473,213.5684,212.0109,213.5598,147349.0
2022-03-24 12:00:00,246.91,247.04,245.51,245.78,63933.0,213.655,213.7674,212.4435,212.6771,63933.0
2022-03-24 12:30:00,245.76,245.89,245.55,245.67,42192.0,212.6598,212.7723,212.4781,212.582,42192.0
2022-03-24 13:00:00,245.57,245.97,245.46,245.67,35489.0,212.4954,212.8416,212.4002,212.582,35489.0
2022-03-24 13:30:00,245.7,245.72,245.03,245.07,35215.0,212.6079,212.6252,212.0282,212.0628,35215.0
2022-03-24 14:00:00,245.07,245.46,244.77,244.83,50815.0,212.0628,212.4002,211.8032,211.8551,50815.0
2022-03-24 14:30:00,244.83,245.2,244.14,244.22,56217.0,211.8551,212.1753,211.258,211.3273,56217.0
2022-03-24 15:00:00,244.18,244.65,244.0,244.37,103306.0,211.2926,211.6993,211.1369,211.4571,103306.0
2022-03-24 15:30:00,244.46,244.97,243.77,244.83,278793.0,211.5349,211.9762,210.9379,211.8551,278793.0
2022-03-25 09:30:00,245.54,248.9,245.54,248.84,72099.0,212.4695,215.3769,212.4695,215.325,72099.0
2022-03-25 10:00:00,248.86,249.33,248.1,248.79,56096.0,215.3423,215.749,214.6847,215.2817,56096.0
2022-03-25 10:30:00,248.8,249.18,247.77,248.61,60016.0,215.2904,215.6192,214.3991,215.126,60016.0
2022-03-25 11:00:00,248.58,248.58,246.52,247.2,35444.0,215.1,215.1,213.3175,213.9059,35444.0
2022-03-25 11:30:00,247.01,247.82,246.77,247.25,17743.0,213.7415,214.4424,213.5338,213.9492,17743.0
2022-03-25 12:00:00,247.25,247.73,247.2,247.5,31096.0,213.9492,214.3645,213.9059,214.1655,31096.0
2022-03-25 12:30:00,247.55,247.55,246.89,247.32,22168.0,214.2088,214.2088,213.6376,214.0097,22168.0
2022-03-25 13:00:00,247.31,247.4,246.85,247.11,22698.0,214.0011,214.079,213.603,213.828,22698.0
2022-03-25 13:30:00,247.13,247.88,247.0,247.71,22883.0,213.8453,214.4943,213.7328,214.3472,22883.0
2022-03-25 14:00:00,247.71,248.2,247.53,247.55,22160.0,214.3472,214.7712,214.1914,214.2088,22160.0
2022-03-25 14:30:00,247.55,247.63,246.78,247.06,96914.0,214.2088,214.278,213.5425,213.7847,96914.0
2022-03-25 15:00:00,247.05,247.07,246.28,246.28,55805.0,213.7761,213.7934,213.1098,213.1098,55805.0
2022-03-25 15:30:00,246.39,247.87,246.39,247.87,170121.0,213.205,214.4857,213.205,214.4857,170121.0
2022-03-28 09:30:00,248.11,248.75,245.76,247.4,74660.0,214.6933,215.2471,212.6598,214.079,74660.0
2022-03-28 10:00:00,247.36,247.73,246.21,246.24,81500.0,214.0443,214.3645,213.0492,213.0752,81500.0
2022-03-28 10:30:00,246.36,246.67,245.74,246.03,170426.0,213.179,213.4473,212.6425,212.8935,170426.0
2022-03-28 11:00:00,246.2,246.55,245.36,246.07,76656.0,213.0406,213.3434,212.3137,212.9281,76656.0
2022-03-28 11:30:00,246.2,246.32,244.05,244.62,41453.0,213.0406,213.1444,211.1801,211.6734,41453.0
2022-03-28 12:00:00,244.62,245.18,244.55,244.94,33272.0,211.6734,212.158,211.6128,211.9503,33272.0
2022-03-28 12:30:00,245.03,245.42,244.87,245.18,29569.0,212.0282,212.3656,211.8897,212.158,29569.0
2022-03-28 13:00:00,245.27,245.48,244.98,245.44,25226.0,212.2358,212.4176,211.9849,212.3829,25226.0
2022-03-28 13:30:00,245.41,245.52,245.0,245.12,22660.0,212.357,212.4522,212.0022,212.106,22660.0
2022-03-28 14:00:00,245.18,245.55,244.94,245.1,34092.0,212.158,212.4781,211.9503,212.0887,34092.0
2022-03-28 14:30:00,245.08,245.21,244.76,244.88,44019.0,212.0714,212.1839,211.7945,211.8984,44019.0
2022-03-28 15:00:00,244.85,245.12,244.39,244.64,96622.0,211.8724,212.106,211.4744,211.6907,96622.0
2022-03-28 15:30:00,244.65,245.05,244.14,244.37,288290.0,211.6993,212.0455,211.258,211.4571,288290.0
2022-03-29 09:30:00,245.0,245.49,238.81,238.83,164793.0,212.0022,212.4262,206.6459,206.6632,164793.0
2022-03-29 10:00:00,238.95,242.27,238.75,241.65,126381.0,206.767,209.6399,206.594,209.1034,126381.0
2022-03-29 10:30:00,241.57,242.36,240.6,241.48,67817.0,209.0342,209.7178,208.1948,208.9563,67817.0
2022-03-29 11:00:00,241.53,241.61,240.51,240.94,61838.0,208.9996,209.0688,208.1169,208.489,61838.0
2022-03-29 11:30:00,240.89,241.42,240.85,240.96,55803.0,208.4458,208.9044,208.4111,208.5063,55803.0
2022-03-29 12:00:00,241.04,241.06,239.31,239.33,90655.0,208.5756,208.5929,207.0786,207.0959,90655.0
2022-03-29 12:30:00,239.3,240.28,238.98,239.41,49037.0,207.0699,207.9179,206.793,207.1651,49037.0
2022-03-29 13:00:00,239.47,240.85,239.0,240.6,42927.0,207.217,208.4111,206.8103,208.1948,42927.0
2022-03-29 13:30:00,240.57,241.25,240.57,240.95,47806.0,208.1689,208.7573,208.1689,208.4977,47806.0
2022-03-29 14:00:00,241.0,241.04,239.86,240.63,62527.0,208.5409,208.5756,207.5545,208.2208,62527.0
2022-03-29 14:30:00,240.49,240.92,240.05,240.25,93374.0,208.0996,208.4717,207.7189,207.892,93374.0
2022-03-29 15:00:00,240.25,240.81,240.02,240.12,159611.0,207.892,208.3765,207.6929,207.7795,159611.0
2022-03-29 15:30:00,240.12,241.17,240.04,240.9,239402.0,207.7795,208.688,207.7102,208.4544,239402.0
2022-03-30 09:30:00,242.03,242.74,240.76,242.04,95883.0,209.4322,210.0466,208.3333,209.4409,95883.0
2022-03-30 10:00:00,242.09,242.73,241.5,241.66,58151.0,209.4841,210.0379,208.9736,209.112,58151.0
2022-03-30 10:30:00,241.61,243.69,241.61,243.11,70013.0,209.0688,210.8686,209.0688,210.3668,70013.0
2022-03-30 11:00:00,243.11,243.5,242.71,243.22,57922.0,210.3668,210.7042,210.0206,210.4619,57922.0
2022-03-30 11:30:00,243.2,243.63,243.02,243.43,46831.0,210.4446,210.8167,210.2889,210.6437,46831.0
2022-03-30 12:00:00,243.45,243.51,242.88,243.19,41432.0,210.661,210.7129,210.1677,210.436,41432.0
2022-03-30 12:30:00,243.2,243.38,242.64,242.72,37479.0,210.4446,210.6004,209.9601,210.0293,37479.0
2022-03-30 13:00:00,242.72,242.81,241.97,242.3,30205.0,210.0293,210.1072,209.3803,209.6658,30205.0
2022-03-30 13:30:00,242.25,242.44,242.03,242.27,32995.0,209.6226,209.787,209.4322,209.6399,32995.0
2022-03-30 14:00:00,242.24,242.74,241.98,242.08,44368.0,209.6139,210.0466,209.3889,209.4755,44368.0
2022-03-30 14:30:00,242.03,242.03,241.12,241.12,37892.0,209.4322,209.4322,208.6448,208.6448,37892.0
2022-03-30 15:00:00,241.14,241.37,240.59,241.03,42546.0,208.6621,208.8611,208.1862,208.5669,42546.0
2022-03-30 15:30:00,241.03,241.84,240.81,241.79,201526.0,208.5669,209.2678,208.3765,209.2245,201526.0
2022-03-31 09:30:00,242.58,243.17,241.19,243.02,95896.0,209.9081,210.4187,208.7053,210.2889,95896.0
2022-03-31 10:00:00,243.05,243.25,242.39,242.95,56459.0,210.3148,210.4879,209.7437,210.2283,56459.0
2022-03-31 10:30:00,242.95,244.62,242.46,244.51,139132.0,210.2283,211.6734,209.8043,211.5782,139132.0
2022-03-31 11:00:00,244.56,244.8,243.82,244.01,56821.0,211.6215,211.8291,210.9811,211.1455,56821.0
2022-03-31 11:30:00,243.93,243.93,243.27,243.53,97264.0,211.0763,211.0763,210.5052,210.7302,97264.0
2022-03-31 12:00:00,243.55,243.79,242.39,242.51,36784.0,210.7475,210.9552,209.7437,209.8476,36784.0
2022-03-31 12:30:00,242.55,243.16,242.53,243.03,38759.0,209.8822,210.41,209.8649,210.2975,38759.0
2022-03-31 13:00:00,243.02,243.27,241.65,241.88,40384.0,210.2889,210.5052,209.1034,209.3024,40384.0
2022-03-31 13:30:00,241.75,242.0,241.16,241.34,67827.0,209.1899,209.4063,208.6794,208.8351,67827.0
2022-03-31 14:00:00,241.34,242.02,240.67,240.88,44246.0,208.8351,209.4236,208.2554,208.4371,44246.0
2022-03-31 14:30:00,240.88,240.91,240.31,240.79,43395.0,208.4371,208.4631,207.9439,208.3592,43395.0
2022-03-31 15:00:00,240.87,241.26,240.26,240.35,33751.0,208.4284,208.7659,207.9006,207.9785,33751.0
2022-03-31 15:30:00,240.38,240.38,237.83,237.83,264242.0,208.0044,208.0044,205.7979,205.7979,264242.0
2022-04-01 09:30:00,239.84,239.84,236.72,237.83,68894.0,207.5372,207.5372,204.8374,205.7979,68894.0
2022-04-01 10:00:00,237.83,238.58,237.31,237.31,87379.0,205.7979,206.4469,205.3479,205.3479,87379.0
2022-04-01 10:30:00,237.45,237.65,236.7,236.8,106107.0,205.4691,205.6421,204.8201,204.9066,106107.0
2022-04-01 11:00:00,236.74,238.53,236.4,238.5,121116.0,204.8547,206.4036,204.5605,206.3777,121116.0
2022-04-01 11:30:00,238.39,238.41,237.68,237.86,60492.0,206.2825,206.2998,205.6681,205.8238,60492.0
2022-04-01 12:00:00,237.86,238.31,237.07,238.31,104708.0,205.8238,206.2132,205.1403,206.2132,104708.0
2022-04-01 12:30:00,238.2,239.0,237.77,238.44,38831.0,206.1181,206.8103,205.746,206.3257,38831.0
2022-04-01 13:00:00,238.42,239.28,237.91,238.35,133698.0,206.3084,207.0526,205.8671,206.2479,133698.0
2022-04-01 13:30:00,238.42,239.47,238.42,239.43,30785.0,206.3084,207.217,206.3084,207.1824,30785.0
2022-04-01 14:00:00,239.36,240.87,239.36,240.62,50458.0,207.1218,208.4284,207.1218,208.2121,50458.0
2022-04-01 14:30:00,240.62,240.73,239.7,239.73,77309.0,208.2121,208.3073,207.416,207.442,77309.0
2022-04-01 15:00:00,239.71,239.95,239.08,239.21,33125.0,207.4247,207.6324,206.8795,206.992,33125.0
2022-04-01 15:30:00,239.19,240.11,238.68,239.76,149431.0,206.9747,207.7708,206.5334,207.4679,149431.0
2022-04-04 09:30:00,240.07,240.64,235.34,235.59,56375.0,207.7362,208.2294,203.6433,203.8596,56375.0
2022-04-04 10:00:00,235.59,239.37,235.32,239.3,35111.0,203.8596,207.1305,203.6259,207.0699,35111.0
2022-04-04 10:30:00,239.36,239.65,236.68,236.91,27880.0,207.1218,207.3728,204.8028,205.0018,27880.0
2022-04-04 11:00:00,236.8,237.53,235.31,235.37,41816.0,204.9066,205.5383,203.6173,203.6692,41816.0
2022-04-04 11:30:00,235.3,235.32,233.95,234.07,46931.0,203.6086,203.6259,202.4405,202.5443,46931.0
2022-04-04 12:00:00,234.11,234.83,234.04,234.19,36209.0,202.5789,203.2019,202.5183,202.6481,36209.0
2022-04-04 12:30:00,234.23,234.3,233.17,233.34,32843.0,202.6828,202.7433,201.7655,201.9126,32843.0
2022-04-04 13:00:00,233.32,233.86,233.26,233.76,40821.0,201.8953,202.3626,201.8434,202.2761,40821.0
2022-04-04 13:30:00,233.72,234.27,233.63,234.22,25989.0,202.2414,202.7174,202.1636,202.6741,25989.0
2022-04-04 14:00:00,234.2,234.39,233.64,233.65,21295.0,202.6568,202.8212,202.1722,202.1809,21295.0
2022-04-04 14:30:00,233.75,233.8,233.42,233.56,29970.0,202.2674,202.3107,201.9819,202.103,29970.0
2022-04-04 15:00:00,233.56,234.02,233.48,233.67,43071.0,202.103,202.501,202.0338,202.1982,43071.0
2022-04-04 15:30:00,233.7,234.78,233.36,234.6,174887.0,202.2241,203.1587,201.9299,203.0029,174887.0
2022-04-05 09:30:00,233.24,237.06,233.24,236.93,79015.0,201.8261,205.1316,201.8261,205.0191,79015.0
2022-04-05 10:00:00,236.92,239.35,236.71,238.86,94715.0,205.0105,207.1132,204.8287,206.6892,94715.0
2022-04-05 10:30:00,238.65,240.18,238.43,239.47,50876.0,206.5074,207.8314,206.3171,207.217,50876.0
2022-04-05 11:00:00,239.46,240.27,238.97,240.08,44788.0,207.2084,207.9093,206.7843,207.7448,44788.0
2022-04-05 11:30:00,240.1,240.62,239.09,239.11,36667.0,207.7622,208.2121,206.8882,206.9055,36667.0
2022-04-05 12:00:00,239.07,239.85,239.01,239.61,40013.0,206.8709,207.5458,206.819,207.3382,40013.0
2022-04-05 12:30:00,239.6,240.49,239.49,240.25,38081.0,207.3295,208.0996,207.2343,207.892,38081.0
2022-04-05 13:00:00,240.27,240.61,240.03,240.31,27435.0,207.9093,208.2035,207.7016,207.9439,27435.0
2022-04-05 13:30:00,240.35,240.35,239.23,239.29,28084.0,207.9785,207.9785,207.0093,207.0612,28084.0
2022-04-05 14:00:00,239.26,239.29,238.7,238.7,21242.0,207.0353,207.0612,206.5507,206.5507,21242.0
2022-04-05 14:30:00,238.7,238.73,238.05,238.08,13824.0,206.5507,206.5767,205.9883,206.0142,13824.0
2022-04-05 15:00:00,238.08,238.22,237.7,237.85,20008.0,206.0142,206.1354,205.6854,205.8152,20008.0
2022-04-05 15:30:00,237.77,237.77,236.68,237.53,74165.0,205.746,205.746,204.8028,205.5383,74165.0
2022-04-06 09:30:00,236.57,240.45,235.99,240.45,60229.0,204.7076,208.065,204.2057,208.065,60229.0
2022-04-06 10:00:00,240.46,240.94,239.31,239.59,47918.0,208.0737,208.489,207.0786,207.3208,47918.0
2022-04-06 10:30:00,239.71,241.58,239.3,241.43,68433.0,207.4247,209.0428,207.0699,208.913,68433.0
2022-04-06 11:00:00,241.47,241.6,239.67,240.42,64521.0,208.9476,209.0601,207.3901,208.0391,64521.0
2022-04-06 11:30:00,240.7,240.92,240.18,240.46,23977.0,208.2813,208.4717,207.8314,208.0737,23977.0
2022-04-06 12:00:00,240.46,241.84,240.44,241.48,39775.0,208.0737,209.2678,208.0564,208.9563,39775.0
2022-04-06 12:30:00,241.38,242.14,241.34,241.7,39253.0,208.8698,209.5274,208.8351,209.1467,39253.0
2022-04-06 13:00:00,241.75,242.12,241.44,241.84,71221.0,209.1899,209.5101,208.9217,209.2678,71221.0
2022-04-06 13:30:00,241.83,242.14,240.87,241.6,93674.0,209.2592,209.5274,208.4284,209.0601,93674.0
2022-04-06 14:00:00,241.52,242.19,241.17,242.06,65778.0,208.9909,209.5707,208.688,209.4582,65778.0
2022-04-06 14:30:00,242.07,243.24,241.96,243.07,89278.0,209.4668,210.4792,209.3716,210.3321,89278.0
2022-04-06 15:00:00,243.07,243.47,242.55,242.62,88448.0,210.3321,210.6783,209.8822,209.9427,88448.0
2022-04-06 15:30:00,242.61,243.72,242.51,243.44,210580.0,209.9341,210.8946,209.8476,210.6523,210580.0
2022-04-07 09:30:00,244.59,245.77,240.29,240.91,84539.0,211.6474,212.6685,207.9266,208.4631,84539.0
2022-04-07 10:00:00,240.86,240.98,238.76,239.44,39401.0,208.4198,208.5236,206.6026,207.191,39401.0
2022-04-07 10:30:00,239.52,241.09,239.5,240.9,63669.0,207.2603,208.6188,207.243,208.4544,63669.0
2022-04-07 11:00:00,240.91,241.16,240.14,240.38,45479.0,208.4631,208.6794,207.7968,208.0044,45479.0
2022-04-07 11:30:00,240.51,241.29,240.05,241.08,35330.0,208.1169,208.7919,207.7189,208.6102,35330.0
2022-04-07 12:00:00,241.08,241.46,240.96,241.2,25721.0,208.6102,208.939,208.5063,208.714,25721.0
2022-04-07 12:30:00,241.15,242.25,241.15,241.75,42952.0,208.6707,209.6226,208.6707,209.1899,42952.0
2022-04-07 13:00:00,241.77,242.1,241.71,242.1,25650.0,209.2072,209.4928,209.1553,209.4928,25650.0
2022-04-07 13:30:00,242.0,242.89,241.94,242.89,25997.0,209.4063,210.1764,209.3543,210.1764,25997.0
2022-04-07 14:00:00,242.79,243.09,242.68,242.83,21017.0,210.0899,210.3494,209.9947,210.1245,21017.0
2022-04-07 14:30:00,242.73,244.09,242.64,244.04,25417.0,210.0379,211.2148,209.9601,211.1715,25417.0
2022-04-07 15:00:00,244.08,244.42,243.63,243.9,36651.0,211.2061,211.5003,210.8167,211.0504,36651.0
2022-04-07 15:30:00,243.9,244.68,243.77,244.32,166748.0,211.0504,211.7253,210.9379,211.4138,166748.0
2022-04-08 09:30:00,245.94,246.78,245.29,246.37,64854.0,212.8156,213.5425,212.2531,213.1877,64854.0
2022-04-08 10:00:00,246.16,247.02,244.2,244.85,67918.0,213.006,213.7501,211.3099,211.8724,67918.0
2022-04-08 10:30:00,244.89,246.07,244.79,246.01,34336.0,211.907,212.9281,211.8205,212.8762,34336.0
2022-04-08 11:00:00,246.0,246.33,245.61,246.11,27159.0,212.8675,213.1531,212.53,212.9627,27159.0
2022-04-08 11:30:00,246.18,246.43,245.51,245.72,20813.0,213.0233,213.2396,212.4435,212.6252,20813.0
2022-04-08 12:00:00,245.79,245.85,244.98,245.08,19236.0,212.6858,212.7377,211.9849,212.0714,19236.0
2022-04-08 12:30:00,245.05,245.05,243.58,244.95,36252.0,212.0455,212.0455,210.7735,211.9589,36252.0
2022-04-08 13:00:00,245.01,245.02,244.35,244.36,27212.0,212.0109,212.0195,211.4397,211.4484,27212.0
2022-04-08 13:30:00,244.36,244.49,243.87,244.23,14199.0,211.4484,211.5609,211.0244,211.3359,14199.0
2022-04-08 14:00:00,244.27,244.28,243.43,243.71,30995.0,211.3705,211.3792,210.6437,210.8859,30995.0
2022-04-08 14:30:00,243.73,243.84,242.81,243.08,45969.0,210.9032,210.9984,210.1072,210.3408,45969.0
2022-04-08 15:00:00,243.1,243.25,242.48,242.82,60697.0,210.3581,210.4879,209.8216,210.1158,60697.0
2022-04-08 15:30:00,242.82,242.85,242.0,242.49,192722.0,210.1158,210.1418,209.4063,209.8303,192722.0
2022-04-11 09:30:00,242.22,242.37,237.45,238.24,103574.0,209.5966,209.7264,205.4691,206.1527,103574.0
2022-04-11 10:00:00,238.13,238.86,237.73,237.8,71953.0,206.0575,206.6892,205.7114,205.7719,71953.0
2022-04-11 10:30:00,237.79,240.31,237.43,240.31,84069.0,205.7633,207.9439,205.4518,207.9439,84069.0
2022-04-11 11:00:00,240.45,240.67,239.59,240.11,27532.0,208.065,208.2554,207.3208,207.7708,27532.0
2022-04-11 11:30:00,240.03,240.38,239.48,239.49,31763.0,207.7016,208.0044,207.2257,207.2343,31763.0
2022-04-11 12:00:00,239.53,239.61,238.96,239.02,28322.0,207.2689,207.3382,206.7757,206.8276,28322.0
2022-04-11 12:30:00,239.08,239.33,238.68,239.0,38248.0,206.8795,207.0959,206.5334,206.8103,38248.0
2022-04-11 13:00:00,239.01,239.05,238.32,238.34,29784.0,206.819,206.8536,206.2219,206.2392,29784.0
2022-04-11 13:30:00,238.42,239.55,238.42,239.12,28472.0,206.3084,207.2862,206.3084,206.9141,28472.0
2022-04-11 14:00:00,239.15,239.19,238.69,238.85,29448.0,206.9401,206.9747,206.5421,206.6805,29448.0
2022-04-11 14:30:00,238.82,240.6,238.8,240.44,12440.0,206.6546,208.1948,206.6372,208.0564,12440.0
2022-04-11 15:00:00,240.44,240.68,239.89,239.89,30984.0,208.0564,208.264,207.5804,207.5804,30984.0
2022-04-11 15:30:00,239.86,240.13,239.53,239.81,144013.0,207.5545,207.7881,207.2689,207.5112,144013.0
2022-04-12 09:30:00,239.92,242.66,239.92,241.07,53667.0,207.6064,209.9774,207.6064,208.6015,53667.0
2022-04-12 10:00:00,241.05,241.2,240.2,240.71,77549.0,208.5842,208.714,207.8487,208.29,77549.0
2022-04-12 10:30:00,240.87,241.79,240.61,241.3,22044.0,208.4284,209.2245,208.2035,208.8005,22044.0
2022-04-12 11:00:00,241.29,241.51,239.0,239.95,87360.0,208.7919,208.9822,206.8103,207.6324,87360.0
2022-04-12 11:30:00,240.07,240.08,238.9,239.12,36219.0,207.7362,207.7448,206.7238,206.9141,36219.0
2022-04-12 12:00:00,239.11,239.46,238.33,238.5,21484.0,206.9055,207.2084,206.2305,206.3777,21484.0
2022-04-12 12:30:00,238.38,238.67,238.0,238.55,25549.0,206.2738,206.5248,205.945,206.4209,25549.0
2022-04-12 13:00:00,238.55,238.73,237.91,238.03,25819.0,206.4209,206.5767,205.8671,205.971,25819.0
2022-04-12 13:30:00,237.95,237.95,236.65,236.9,28784.0,205.9017,205.9017,204.7768,204.9931,28784.0
2022-04-12 14:00:00,237.06,238.02,237.06,237.45,38274.0,205.1316,205.9623,205.1316,205.4691,38274.0
2022-04-12 14:30:00,237.5,237.5,236.38,236.86,67851.0,205.5123,205.5123,204.5432,204.9585,67851.0
2022-04-12 15:00:00,236.84,237.0,235.16,235.23,89830.0,204.9412,205.0797,203.4875,203.5481,89830.0
2022-04-12 15:30:00,235.28,236.18,235.0,236.03,176809.0,203.5913,204.3701,203.349,204.2403,176809.0
2022-04-13 09:30:00,236.99,238.83,236.07,237.46,74761.0,205.071,206.6632,204.2749,205.4777,74761.0
2022-04-13 10:00:00,237.47,237.57,235.8,236.92,49013.0,205.4864,205.5729,204.0413,205.0105,49013.0
2022-04-13 10:30:00,236.82,237.64,236.61,237.64,14420.0,204.9239,205.6335,204.7422,205.6335,14420.0
2022-04-13 11:00:00,237.76,237.95,236.78,237.43,31291.0,205.7373,205.9017,204.8893,205.4518,31291.0
2022-04-13 11:30:00,237.35,237.57,236.81,237.14,16940.0,205.3825,205.5729,204.9153,205.2008,16940.0
2022-04-13 12:00:00,237.14,237.87,237.07,237.32,32781.0,205.2008,205.8325,205.1403,205.3566,32781.0
2022-04-13 12:30:00,237.32,238.23,237.3,238.0,25545.0,205.3566,206.144,205.3393,205.945,25545.0
2022-04-13 13:00:00,238.06,238.91,238.06,238.56,17758.0,205.9969,206.7324,205.9969,206.4296,17758.0
2022-04-13 13:30:00,238.61,239.05,238.04,239.05,22972.0,206.4728,206.8536,205.9796,206.8536,22972.0
2022-04-13 14:00:00,238.95,238.98,238.34,238.53,17951.0,206.767,206.793,206.2392,206.4036,17951.0
2022-04-13 14:30:00,238.44,238.91,238.35,238.85,19797.0,206.3257,206.7324,206.2479,206.6805,19797.0
2022-04-13 15:00:00,238.8,239.48,238.59,239.25,33700.0,206.6372,207.2257,206.4555,207.0266,33700.0
2022-04-13 15:30:00,239.28,239.64,239.03,239.37,156552.0,207.0526,207.3641,206.8363,207.1305,156552.0
2022-04-14 09:30:00,239.68,240.25,238.32,239.7,80950.0,207.3987,207.892,206.2219,207.416,80950.0
2022-04-14 10:00:00,239.85,239.85,238.23,238.64,24023.0,207.5458,207.5458,206.144,206.4988,24023.0
2022-04-14 10:30:00,238.89,239.83,238.62,239.18,27120.0,206.7151,207.5285,206.4815,206.9661,27120.0
2022-04-14 11:00:00,239.31,239.81,239.25,239.67,12934.0,207.0786,207.5112,207.0266,207.3901,12934.0
2022-04-14 11:30:00,239.57,239.64,238.94,239.54,12845.0,207.3035,207.3641,206.7584,207.2776,12845.0
2022-04-14 12:00:00,239.54,240.1,239.28,239.31,11068.0,207.2776,207.7622,207.0526,207.0786,11068.0
2022-04-14 12:30:00,239.18,239.8,239.16,239.79,7413.0,206.9661,207.5026,206.9488,207.4939,7413.0
2022-04-14 13:00:00,239.79,239.87,239.47,239.81,9445.0,207.4939,207.5631,207.217,207.5112,9445.0
2022-04-14 13:30:00,239.94,240.45,239.85,240.35,8227.0,207.6237,208.065,207.5458,207.9785,8227.0
2022-04-14 14:00:00,240.31,240.54,239.92,240.06,12893.0,207.9439,208.1429,207.6064,207.7275,12893.0
2022-04-14 14:30:00,240.21,240.26,239.13,239.15,12989.0,207.8573,207.9006,206.9228,206.9401,12989.0
2022-04-14 15:00:00,239.23,239.23,238.55,238.71,18102.0,207.0093,207.0093,206.4209,206.5594,18102.0
2022-04-14 15:30:00,238.72,238.72,237.56,237.65,115767.0,206.568,206.568,205.5643,205.6421,115767.0
2022-04-18 09:30:00,237.28,238.82,236.82,236.83,22291.0,205.322,206.6546,204.9239,204.9326,22291.0
2022-04-18 10:00:00,236.63,236.7,235.21,236.02,19453.0,204.7595,204.8201,203.5308,204.2317,19453.0
2022-04-18 10:30:00,236.16,237.19,236.16,236.59,8376.0,204.3528,205.2441,204.3528,204.7249,8376.0
2022-04-18 11:00:00,236.61,236.98,236.0,236.23,15989.0,204.7422,205.0624,204.2144,204.4134,15989.0
2022-04-18 11:30:00,236.3,236.49,236.01,236.37,12697.0,204.474,204.6384,204.223,204.5345,12697.0
2022-04-18 12:00:00,236.41,237.3,236.07,237.3,80299.0,204.5691,205.3393,204.2749,205.3393,80299.0
2022-04-18 12:30:00,237.3,237.83,237.19,237.68,15968.0,205.3393,205.7979,205.2441,205.6681,15968.0
2022-04-18 13:00:00,237.66,238.23,237.65,237.91,15240.0,205.6508,206.144,205.6421,205.8671,15240.0
2022-04-18 13:30:00,237.99,238.64,237.99,238.41,27046.0,205.9363,206.4988,205.9363,206.2998,27046.0
2022-04-18 14:00:00,238.41,238.78,237.52,237.55,41632.0,206.2998,206.6199,205.5296,205.5556,41632.0
2022-04-18 14:30:00,237.6,237.6,236.89,237.03,24214.0,205.5989,205.5989,204.9845,205.1056,24214.0
2022-04-18 15:00:00,237.03,237.17,235.85,235.91,20719.0,205.1056,205.2268,204.0846,204.1365,20719.0
2022-04-18 15:30:00,235.63,236.33,235.09,236.32,100532.0,203.8942,204.4999,203.4269,204.4913,100532.0
2022-04-19 09:30:00,236.77,237.77,235.75,236.17,78934.0,204.8807,205.746,203.998,204.3615,78934.0
2022-04-19 10:00:00,236.21,237.13,235.7,236.59,21843.0,204.3961,205.1922,203.9548,204.7249,21843.0
2022-04-19 10:30:00,236.64,236.66,234.96,235.08,29616.0,204.7682,204.7855,203.3144,203.4183,29616.0
2022-04-19 11:00:00,235.08,236.11,234.56,234.84,29566.0,203.4183,204.3095,202.9683,203.2106,29566.0
2022-04-19 11:30:00,234.82,234.9,234.03,234.05,48747.0,203.1933,203.2625,202.5097,202.527,48747.0
2022-04-19 12:00:00,234.02,234.08,232.79,232.83,60414.0,202.501,202.553,201.4367,201.4713,60414.0
2022-04-19 12:30:00,232.84,232.84,231.89,232.18,60622.0,201.48,201.48,200.6579,200.9089,60622.0
2022-04-19 13:00:00,232.25,232.43,231.7,232.05,72900.0,200.9694,201.1252,200.4935,200.7964,72900.0
2022-04-19 13:30:00,232.05,232.8,231.89,232.51,32166.0,200.7964,201.4454,200.6579,201.1944,32166.0
2022-04-19 14:00:00,232.57,232.69,231.96,232.49,45066.0,201.2463,201.3502,200.7185,201.1771,45066.0
2022-04-19 14:30:00,232.68,233.25,232.41,233.11,28376.0,201.3415,201.8347,201.1079,201.7136,28376.0
2022-04-19 15:00:00,233.12,234.07,233.0,234.06,31049.0,201.7223,202.5443,201.6184,202.5357,31049.0
2022-04-19 15:30:00,234.01,234.9,233.71,234.16,113615.0,202.4924,203.2625,202.2328,202.6222,113615.0
2022-04-20 09:30:00,235.0,235.55,234.04,235.36,62113.0,203.349,203.825,202.5183,203.6606,62113.0
2022-04-20 10:00:00,235.16,235.39,233.91,234.95,28604.0,203.4875,203.6865,202.4059,203.3058,28604.0
2022-04-20 10:30:00,234.95,235.33,234.63,235.2,38511.0,203.3058,203.6346,203.0289,203.5221,38511.0
2022-04-20 11:00:00,235.15,235.17,234.31,235.1,20745.0,203.4788,203.4962,202.752,203.4356,20745.0
2022-04-20 11:30:00,235.04,236.12,234.98,236.02,22610.0,203.3837,204.3182,203.3317,204.2317,22610.0
2022-04-20 12:00:00,235.97,236.54,235.76,236.36,11529.0,204.1884,204.6816,204.0067,204.5259,11529.0
2022-04-20 12:30:00,236.31,236.95,236.25,236.86,23500.0,204.4826,205.0364,204.4307,204.9585,23500.0
2022-04-20 13:00:00,236.78,237.61,236.27,236.99,108794.0,204.8893,205.6075,204.448,205.071,108794.0
2022-04-20 13:30:00,236.91,237.26,236.66,237.02,33316.0,205.0018,205.3047,204.7855,205.097,33316.0
2022-04-20 14:00:00,237.12,237.27,236.78,236.88,26471.0,205.1835,205.3133,204.8893,204.9758,26471.0
2022-04-20 14:30:00,236.85,237.05,236.09,236.19,196743.0,204.9499,205.1229,204.2922,204.3788,196743.0
2022-04-20 15:00:00,236.16,236.79,236.01,236.52,25752.0,204.3528,204.898,204.223,204.6643,25752.0
2022-04-20 15:30:00,236.53,237.05,235.46,236.14,129620.0,204.673,205.1229,203.7471,204.3355,129620.0
2022-04-21 09:30:00,236.61,237.46,234.75,235.64,34327.0,204.7422,205.4777,203.1327,203.9028,34327.0
2022-04-21 10:00:00,235.51,235.62,233.72,233.72,73989.0,203.7904,203.8855,202.2414,202.2414,73989.0
2022-04-21 10:30:00,233.79,234.04,232.01,232.2,72379.0,202.302,202.5183,200.7618,200.9262,72379.0
2022-04-21 11:00:00,232.27,232.32,231.07,231.25,48638.0,200.9867,201.03,199.9484,200.1041,48638.0
2022-04-21 11:30:00,231.27,232.11,231.25,231.7,48078.0,200.1214,200.8483,200.1041,200.4935,48078.0
2022-04-21 12:00:00,231.58,232.06,231.43,231.88,24092.0,200.3897,200.805,200.2599,200.6493,24092.0
2022-04-21 12:30:00,231.79,232.22,231.61,231.82,29761.0,200.5714,200.9435,200.4156,200.5973,29761.0
2022-04-21 13:00:00,231.85,231.92,231.0,231.65,16473.0,200.6233,200.6839,199.8878,200.4502,16473.0
2022-04-21 13:30:00,231.67,232.0,231.4,231.54,11155.0,200.4675,200.7531,200.2339,200.3551,11155.0
2022-04-21 14:00:00,231.53,231.78,230.67,230.74,71820.0,200.3464,200.5627,199.6022,199.6628,71820.0
2022-04-21 14:30:00,230.67,230.83,229.32,229.44,149093.0,199.6022,199.7407,198.4341,198.5379,149093.0
2022-04-21 15:00:00,229.47,229.86,228.83,229.31,128919.0,198.5639,198.9013,198.0101,198.4254,128919.0
2022-04-21 15:30:00,229.31,229.31,228.15,228.32,257871.0,198.4254,198.4254,197.4216,197.5687,257871.0
2022-04-22 09:30:00,228.42,229.3,227.05,227.23,73368.0,197.6553,198.4168,196.4698,196.6255,73368.0
2022-04-22 10:00:00,227.19,228.03,226.71,227.03,20767.0,196.5909,197.3178,196.1756,196.4525,20767.0
2022-04-22 10:30:00,227.01,227.38,225.75,226.21,28174.0,196.4352,196.7553,195.3449,195.7429,28174.0
2022-04-22 11:00:00,226.27,226.6,225.74,226.17,32436.0,195.7948,196.0804,195.3362,195.7083,32436.0
2022-04-22 11:30:00,226.17,226.17,225.24,225.61,48601.0,195.7083,195.7083,194.9036,195.2237,48601.0
2022-04-22 12:00:00,225.62,225.91,224.91,225.91,76857.0,195.2324,195.4833,194.618,195.4833,76857.0
2022-04-22 12:30:00,225.9,226.59,224.98,225.03,113603.0,195.4747,196.0717,194.6786,194.7219,113603.0
2022-04-22 13:00:00,225.01,226.11,224.83,226.01,58591.0,194.7046,195.6564,194.5488,195.5699,58591.0
2022-04-22 13:30:00,226.0,226.11,224.71,224.83,26972.0,195.5612,195.6564,194.445,194.5488,26972.0
2022-04-22 14:00:00,224.91,225.23,224.45,224.57,21819.0,194.618,194.8949,194.22,194.3238,21819.0
2022-04-22 14:30:00,224.59,224.59,223.73,223.99,18525.0,194.3411,194.3411,193.5969,193.8219,18525.0
2022-04-22 15:00:00,223.93,224.89,223.59,224.24,39723.0,193.77,194.6007,193.4758,194.0383,39723.0
2022-04-22 15:30:00,224.26,225.1,222.4,222.91,337984.0,194.0556,194.7824,192.4461,192.8874,337984.0
2022-04-25 09:30:00,221.4,222.35,219.08,219.08,137231.0,191.5808,192.4028,189.5732,189.5732,137231.0
2022-04-25 10:00:00,219.09,219.28,218.1,218.19,188661.0,189.5819,189.7463,188.7252,188.8031,188661.0
2022-04-25 10:30:00,218.2,219.7,218.14,218.94,82605.0,188.8118,190.1097,188.7598,189.4521,82605.0
2022-04-25 11:00:00,219.01,219.85,218.96,219.28,47914.0,189.5127,190.2395,189.4694,189.7463,47914.0
2022-04-25 11:30:00,219.25,219.41,218.0,218.5,39358.0,189.7203,189.8588,188.6387,189.0713,39358.0
2022-04-25 12:00:00,218.47,218.88,217.59,218.17,34779.0,189.0454,189.4002,188.2839,188.7858,34779.0
2022-04-25 12:30:00,218.19,218.89,217.84,218.16,22770.0,188.8031,189.4088,188.5002,188.7771,22770.0
2022-04-25 13:00:00,218.17,218.87,217.51,218.59,25834.0,188.7858,189.3915,188.2147,189.1492,25834.0
2022-04-25 13:30:00,218.58,218.72,217.79,218.29,40084.0,189.1406,189.2617,188.457,188.8896,40084.0
2022-04-25 14:00:00,218.39,219.54,218.14,219.49,58911.0,188.9762,189.9713,188.7598,189.928,58911.0
2022-04-25 14:30:00,219.57,220.09,219.08,219.81,94892.0,189.9972,190.4472,189.5732,190.2049,94892.0
2022-04-25 15:00:00,219.79,220.63,219.57,220.63,116793.0,190.1876,190.9145,189.9972,190.9145,116793.0
2022-04-25 15:30:00,220.59,221.89,220.55,221.51,150863.0,190.8799,192.0048,190.8452,191.6759,150863.0
2022-04-26 09:30:00,221.95,221.95,220.23,220.97,67586.0,192.0567,192.0567,190.5683,191.2087,67586.0
2022-04-26 10:00:00,221.17,221.17,219.1,219.54,54404.0,191.3817,191.3817,189.5905,189.9713,54404.0
2022-04-26 10:30:00,219.61,221.07,218.88,219.94,35486.0,190.0318,191.2952,189.4002,190.3174,35486.0
2022-04-26 11:00:00,219.62,219.9,218.88,219.05,36244.0,190.0405,190.2828,189.4002,189.5473,36244.0
2022-04-26 11:30:00,219.05,219.31,218.39,218.88,38993.0,189.5473,189.7723,188.9762,189.4002,38993.0
2022-04-26 12:00:00,218.77,218.88,217.79,217.98,152418.0,189.305,189.4002,188.457,188.6214,152418.0
2022-04-26 12:30:00,217.92,218.09,216.67,217.53,34893.0,188.5695,188.7166,187.4878,188.232,34893.0
2022-04-26 13:00:00,217.48,217.48,215.86,215.89,36550.0,188.1887,188.1887,186.7869,186.8129,36550.0
2022-04-26 13:30:00,215.83,216.99,215.48,216.07,37614.0,186.761,187.7647,186.4581,186.9686,37614.0
2022-04-26 14:00:00,216.07,216.31,215.46,215.84,63698.0,186.9686,187.1763,186.4408,186.7696,63698.0
2022-04-26 14:30:00,215.77,216.06,215.58,215.98,66602.0,186.709,186.96,186.5446,186.8908,66602.0
2022-04-26 15:00:00,216.0,216.12,214.2,214.34,120910.0,186.9081,187.0119,185.3505,185.4716,120910.0
2022-04-26 15:30:00,214.41,214.44,213.14,213.22,398787.0,185.5322,185.5582,184.4333,184.5025,398787.0
2022-04-27 09:30:00,217.49,223.64,214.78,223.49,128499.0,188.1974,193.5191,185.8524,193.3893,128499.0
2022-04-27 10:00:00,223.49,225.37,222.9,225.07,172192.0,193.3893,195.0161,192.8787,194.7565,172192.0
2022-04-27 10:30:00,225.09,227.37,224.84,226.26,102451.0,194.7738,196.7467,194.5574,195.7862,102451.0
2022-04-27 11:00:00,226.42,226.98,224.98,226.48,75491.0,195.9246,196.4092,194.6786,195.9766,75491.0
2022-04-27 11:30:00,226.48,226.87,225.71,226.03,67329.0,195.9766,196.314,195.3103,195.5872,67329.0
2022-04-27 12:00:00,226.11,226.91,225.12,226.74,46507.0,195.6564,196.3486,194.7997,196.2015,46507.0
2022-04-27 12:30:00,226.81,227.46,226.08,226.84,45738.0,196.2621,196.8246,195.6304,196.2881,45738.0
2022-04-27 13:00:00,226.72,227.84,226.26,227.65,42945.0,196.1842,197.1534,195.7862,196.989,42945.0
2022-04-27 13:30:00,227.67,227.76,227.0,227.35,35848.0,197.0063,197.0842,196.4265,196.7294,35848.0
2022-04-27 14:00:00,227.33,228.45,227.27,227.65,39065.0,196.7121,197.6812,196.6602,196.989,39065.0
2022-04-27 14:30:00,227.6,227.92,226.42,226.51,40710.0,196.9457,197.2226,195.9246,196.0025,40710.0
2022-04-27 15:00:00,226.48,226.85,225.8,226.58,53405.0,195.9766,196.2967,195.3881,196.0631,53405.0
2022-04-27 15:30:00,226.53,227.13,225.45,226.08,257998.0,196.0198,196.539,195.0853,195.6304,257998.0
2022-04-28 09:30:00,226.11,227.24,224.5,227.05,117136.0,195.6564,196.6342,194.2632,196.4698,117136.0
2022-04-28 10:00:00,226.93,228.12,225.86,227.13,45405.0,196.366,197.3957,195.4401,196.539,45405.0
2022-04-28 10:30:00,227.1,227.49,225.38,226.1,62188.0,196.5131,196.8505,195.0247,195.6477,62188.0
2022-04-28 11:00:00,226.03,226.61,224.32,224.8,43304.0,195.5872,196.0891,194.1075,194.5228,43304.0
2022-04-28 11:30:00,224.73,225.15,223.96,224.52,33542.0,194.4623,194.8257,193.796,194.2805,33542.0
2022-04-28 12:00:00,224.45,224.45,222.71,223.06,78092.0,194.22,194.22,192.7143,193.0172,78092.0
2022-04-28 12:30:00,223.03,223.88,222.84,223.23,77993.0,192.9912,193.7267,192.8268,193.1643,77993.0
2022-04-28 13:00:00,223.23,225.35,222.78,224.69,25322.0,193.1643,194.9988,192.7749,194.4276,25322.0
2022-04-28 13:30:00,224.76,225.04,224.01,224.74,23801.0,194.4882,194.7305,193.8392,194.4709,23801.0
2022-04-28 14:00:00,224.78,225.22,224.54,225.22,26968.0,194.5055,194.8863,194.2979,194.8863,26968.0
2022-04-28 14:30:00,225.28,225.58,224.45,225.04,31053.0,194.9382,195.1978,194.22,194.7305,31053.0
2022-04-28 15:00:00,224.92,226.21,224.92,225.93,47017.0,194.6267,195.7429,194.6267,195.5006,47017.0
2022-04-28 15:30:00,225.96,226.08,225.23,225.75,158597.0,195.5266,195.6304,194.8949,195.3449,158597.0
2022-04-29 09:30:00,223.97,225.95,222.83,223.62,42284.0,193.8046,195.5179,192.8182,193.5018,42284.0
2022-04-29 10:00:00,223.48,224.8,222.29,223.27,27644.0,193.3806,194.5228,192.3509,193.1989,27644.0
2022-04-29 10:30:00,223.2,224.33,223.12,223.61,20198.0,193.1383,194.1161,193.0691,193.4931,20198.0
2022-04-29 11:00:00,223.62,224.2,223.32,223.44,18739.0,193.5018,194.0036,193.2422,193.346,18739.0
2022-04-29 11:30:00,223.43,224.4,222.92,223.0,43347.0,193.3374,194.1767,192.896,192.9653,43347.0
2022-04-29 12:00:00,222.89,223.05,222.47,222.71,17136.0,192.8701,193.0085,192.5066,192.7143,17136.0
2022-04-29 12:30:00,222.83,222.83,222.21,222.53,15574.0,192.8182,192.8182,192.2817,192.5586,15574.0
2022-04-29 13:00:00,222.6,223.09,222.54,222.88,19965.0,192.6191,193.0431,192.5672,192.8614,19965.0
2022-04-29 13:30:00,223.01,223.06,222.25,222.59,9974.0,192.9739,193.0172,192.3163,192.6105,9974.0
2022-04-29 14:00:00,222.73,222.77,222.22,222.22,13573.0,192.7316,192.7662,192.2903,192.2903,13573.0
2022-04-29 14:30:00,222.24,222.72,221.89,222.31,23552.0,192.3076,192.723,192.0048,192.3682,23552.0
2022-04-29 15:00:00,222.27,222.27,220.57,221.15,57952.0,192.3336,192.3336,190.8626,191.3644,57952.0
2022-04-29 15:30:00,221.09,221.43,218.89,219.54,176841.0,191.3125,191.6067,189.4088,189.9713,176841.0
2022-05-02 09:30:00,220.06,220.99,218.69,219.28,62750.0,190.4212,191.226,189.2358,189.7463,62750.0
2022-05-02 10:00:00,218.91,220.31,217.95,219.61,72109.0,189.4261,190.6376,188.5954,190.0318,72109.0
2022-05-02 10:30:00,219.64,220.43,218.49,218.59,46868.0,190.0578,190.7414,189.0627,189.1492,46868.0
2022-05-02 11:00:00,218.69,218.76,217.19,217.68,29620.0,189.2358,189.2963,187.9378,188.3618,29620.0
2022-05-02 11:30:00,217.73,218.66,217.59,218.4,27497.0,188.4051,189.2098,188.2839,188.9848,27497.0
2022-05-02 12:00:00,218.46,218.57,217.12,217.6,22993.0,189.0367,189.1319,187.8772,188.2926,22993.0
2022-05-02 12:30:00,217.69,218.08,216.96,217.05,29914.0,188.3704,188.7079,187.7388,187.8166,29914.0
2022-05-02 13:00:00,217.06,217.6,216.37,216.45,25329.0,187.8253,188.2926,187.2282,187.2975,25329.0
2022-05-02 13:30:00,216.55,216.7,215.59,215.86,31011.0,187.384,187.5138,186.5533,186.7869,31011.0
2022-05-02 14:00:00,215.84,216.19,214.1,214.42,39801.0,186.7696,187.0725,185.264,185.5409,39801.0
2022-05-02 14:30:00,214.46,214.56,213.49,214.01,62987.0,185.5755,185.662,184.7361,185.1861,62987.0
2022-05-02 15:00:00,213.98,216.63,213.97,216.33,68794.0,185.1601,187.4532,185.1515,187.1936,68794.0
2022-05-02 15:30:00,216.4,216.88,215.55,216.78,213961.0,187.2542,187.6695,186.5187,187.583,213961.0
2022-05-03 09:30:00,217.56,219.03,216.83,218.62,40898.0,188.258,189.53,187.6263,189.1752,40898.0
2022-05-03 10:00:00,218.39,219.01,217.72,218.7,20457.0,188.9762,189.5127,188.3964,189.2444,20457.0
2022-05-03 10:30:00,218.83,219.57,218.35,218.72,21266.0,189.3569,189.9972,188.9416,189.2617,21266.0
2022-05-03 11:00:00,218.64,220.49,218.55,220.02,39561.0,189.1925,190.7933,189.1146,190.3866,39561.0
2022-05-03 11:30:00,220.1,220.48,218.83,219.05,22627.0,190.4559,190.7847,189.3569,189.5473,22627.0
2022-05-03 12:00:00,219.04,219.42,217.72,218.78,37859.0,189.5386,189.8674,188.3964,189.3136,37859.0
2022-05-03 12:30:00,218.59,219.32,218.26,219.14,34908.0,189.1492,189.7809,188.8637,189.6252,34908.0
2022-05-03 13:00:00,219.37,220.08,219.37,219.68,24859.0,189.8242,190.4385,189.8242,190.0924,24859.0
2022-05-03 13:30:00,219.77,220.26,219.71,219.99,18696.0,190.1703,190.5943,190.1184,190.3607,18696.0
2022-05-03 14:00:00,219.88,220.16,219.23,219.24,19592.0,190.2655,190.5078,189.703,189.7117,19592.0
2022-05-03 14:30:00,219.12,219.74,218.5,219.74,20053.0,189.6078,190.1443,189.0713,190.1443,20053.0
2022-05-03 15:00:00,219.72,220.34,219.44,219.68,30471.0,190.127,190.6635,189.8847,190.0924,30471.0
2022-05-03 15:30:00,219.78,220.16,218.64,219.12,135372.0,190.179,190.5078,189.1925,189.6078,135372.0
2022-05-04 09:30:00,218.5,219.93,216.0,217.52,52188.0,189.0713,190.3087,186.9081,188.2233,52188.0
2022-05-04 10:00:00,217.41,217.47,215.7,216.0,16497.0,188.1282,188.1801,186.6485,186.9081,16497.0
2022-05-04 10:30:00,216.1,216.55,215.8,216.49,28091.0,186.9946,187.384,186.735,187.3321,28091.0
2022-05-04 11:00:00,216.48,216.82,215.98,216.17,14285.0,187.3234,187.6176,186.8908,187.0552,14285.0
2022-05-04 11:30:00,216.3,217.1,215.99,216.65,18342.0,187.1677,187.8599,186.8994,187.4705,18342.0
2022-05-04 12:00:00,216.74,216.8,216.01,216.8,16453.0,187.5484,187.6003,186.9167,187.6003,16453.0
2022-05-04 12:30:00,216.88,217.2,216.47,216.95,15650.0,187.6695,187.9464,187.3148,187.7301,15650.0
2022-05-04 13:00:00,216.94,217.06,215.9,216.14,27569.0,187.7215,187.8253,186.8215,187.0292,27569.0
2022-05-04 13:30:00,216.09,216.39,215.85,216.03,35933.0,186.9859,187.2455,186.7783,186.934,35933.0
2022-05-04 14:00:00,216.2,216.86,214.3,215.24,57262.0,187.0811,187.6522,185.437,186.2504,57262.0
2022-05-04 14:30:00,215.3,218.71,213.75,218.42,109635.0,186.3023,189.2531,184.9611,189.0021,109635.0
2022-05-04 15:00:00,218.55,219.5,218.17,218.48,133641.0,189.1146,189.9367,188.7858,189.054,133641.0
2022-05-04 15:30:00,218.62,220.96,218.49,220.66,236741.0,189.1752,191.2,189.0627,190.9404,236741.0
2022-05-05 09:30:00,219.99,219.99,215.64,216.58,59257.0,190.3607,190.3607,186.5965,187.4099,59257.0
2022-05-05 10:00:00,216.54,216.69,214.25,214.91,32703.0,187.3753,187.5051,185.3938,185.9649,32703.0
2022-05-05 10:30:00,214.92,215.08,212.68,213.53,36186.0,185.9735,186.112,184.0352,184.7707,36186.0
2022-05-05 11:00:00,213.43,214.0,212.71,213.34,57262.0,184.6842,185.1774,184.0612,184.6063,57262.0
2022-05-05 11:30:00,213.34,213.68,211.64,211.7,45786.0,184.6063,184.9005,183.1353,183.1872,45786.0
2022-05-05 12:00:00,211.54,212.46,211.22,212.05,36441.0,183.0488,183.8448,182.7719,183.4901,36441.0
2022-05-05 12:30:00,211.95,212.56,211.31,212.16,21094.0,183.4035,183.9314,182.8497,183.5853,21094.0
2022-05-05 13:00:00,212.41,213.65,212.2,213.59,32048.0,183.8016,184.8746,183.6199,184.8227,32048.0
2022-05-05 13:30:00,213.55,214.35,212.9,213.37,69144.0,184.788,185.4803,184.2256,184.6323,69144.0
2022-05-05 14:00:00,213.26,215.0,212.82,213.57,60215.0,184.5371,186.0427,184.1564,184.8053,60215.0
2022-05-05 14:30:00,213.71,213.85,212.9,213.15,16144.0,184.9265,185.0476,184.2256,184.4419,16144.0
2022-05-05 15:00:00,213.11,213.16,211.18,211.41,35065.0,184.4073,184.4506,182.7372,182.9363,35065.0
2022-05-05 15:30:00,211.33,213.42,211.13,213.29,176378.0,182.867,184.6755,182.694,184.5631,176378.0
2022-05-06 09:30:00,212.04,212.24,209.36,210.4,67192.0,183.4814,183.6545,181.1624,182.0623,67192.0
2022-05-06 10:00:00,210.4,211.52,209.02,210.21,41048.0,182.0623,183.0314,180.8682,181.8979,41048.0
2022-05-06 10:30:00,210.11,212.44,209.87,211.95,39614.0,181.8114,183.8275,181.6037,183.4035,39614.0
2022-05-06 11:00:00,211.81,212.85,211.06,212.16,53935.0,183.2824,184.1823,182.6334,183.5853,53935.0
2022-05-06 11:30:00,212.35,212.4,210.19,210.24,25176.0,183.7497,183.7929,181.8806,181.9238,25176.0
2022-05-06 12:00:00,210.21,212.16,210.2,211.24,23216.0,181.8979,183.5853,181.8892,182.7892,23216.0
2022-05-06 12:30:00,211.34,211.87,210.66,211.68,30200.0,182.8757,183.3343,182.2873,183.1699,30200.0
2022-05-06 13:00:00,211.6,212.08,210.51,211.15,30287.0,183.1007,183.516,182.1575,182.7113,30287.0
2022-05-06 13:30:00,211.23,211.31,209.93,209.99,33835.0,182.7805,182.8497,181.6556,181.7075,33835.0
2022-05-06 14:00:00,209.95,210.16,208.99,209.11,27288.0,181.6729,181.8546,180.8422,180.946,27288.0
2022-05-06 14:30:00,209.1,209.91,208.6,209.28,29078.0,180.9374,181.6383,180.5047,181.0931,29078.0
2022-05-06 15:00:00,209.36,209.41,208.15,208.92,55958.0,181.1624,181.2056,180.1153,180.7816,55958.0
2022-05-06 15:30:00,208.94,211.12,208.84,210.23,124679.0,180.7989,182.6853,180.7124,181.9152,124679.0
2022-05-09 09:30:00,208.83,209.25,206.26,208.51,82250.0,180.7038,181.0672,178.4799,180.4269,82250.0
2022-05-09 10:00:00,208.84,208.85,205.52,206.35,82012.0,180.7124,180.7211,177.8396,178.5578,82012.0
2022-05-09 10:30:00,206.31,207.31,205.14,205.53,120435.0,178.5232,179.3885,177.5107,177.8482,120435.0
2022-05-09 11:00:00,205.56,206.76,205.38,205.94,52314.0,177.8742,178.9125,177.7184,178.203,52314.0
2022-05-09 11:30:00,205.94,206.89,205.48,205.61,50236.0,178.203,179.025,177.8049,177.9174,50236.0
2022-05-09 12:00:00,205.5,206.31,205.01,205.64,31915.0,177.8223,178.5232,177.3982,177.9434,31915.0
2022-05-09 12:30:00,205.7,206.04,204.52,204.52,21988.0,177.9953,178.2895,176.9742,176.9742,21988.0
2022-05-09 13:00:00,204.52,204.78,203.33,204.0,54554.0,176.9742,177.1992,175.9445,176.5243,54554.0
2022-05-09 13:30:00,204.0,204.93,203.09,203.87,47769.0,176.5243,177.329,175.7368,176.4118,47769.0
2022-05-09 14:00:00,203.93,204.28,202.91,203.22,55063.0,176.4637,176.7666,175.5811,175.8493,55063.0
2022-05-09 14:30:00,203.15,203.56,202.67,203.27,43600.0,175.7888,176.1435,175.3734,175.8926,43600.0
2022-05-09 15:00:00,203.36,203.75,201.95,202.11,123276.0,175.9705,176.308,174.7504,174.8888,123276.0
2022-05-09 15:30:00,202.06,202.51,200.65,201.6,186769.0,174.8456,175.235,173.6255,174.4475,186769.0
2022-05-10 09:30:00,203.49,205.65,201.22,201.92,101384.0,176.083,177.952,174.1187,174.7244,101384.0
2022-05-10 10:00:00,201.98,202.22,200.54,201.58,68336.0,174.7763,174.984,173.5303,174.4302,68336.0
2022-05-10 10:30:00,201.24,201.45,198.67,199.69,40031.0,174.136,174.3177,171.9122,172.7948,40031.0
2022-05-10 11:00:00,199.66,200.37,199.06,200.23,33491.0,172.7688,173.3832,172.2496,173.262,33491.0
2022-05-10 11:30:00,200.12,200.6,199.56,200.14,34422.0,173.1669,173.5822,172.6823,173.1842,34422.0
2022-05-10 12:00:00,200.28,200.63,198.91,198.91,47573.0,173.3053,173.6082,172.1198,172.1198,47573.0
2022-05-10 12:30:00,199.03,199.55,198.09,199.31,38267.0,172.2237,172.6736,171.4103,172.466,38267.0
2022-05-10 13:00:00,199.39,200.69,199.39,200.34,41485.0,172.5352,173.6601,172.5352,173.3572,41485.0
2022-05-10 13:30:00,200.4,201.93,200.15,201.78,82579.0,173.4091,174.7331,173.1928,174.6033,82579.0
2022-05-10 14:00:00,201.87,202.17,200.49,200.67,42491.0,174.6812,174.9408,173.487,173.6428,42491.0
2022-05-10 14:30:00,200.64,201.68,200.38,201.3,46711.0,173.6168,174.5167,173.3918,174.1879,46711.0
2022-05-10 15:00:00,201.43,201.58,200.29,200.31,48727.0,174.3004,174.4302,173.314,173.3313,48727.0
2022-05-10 15:30:00,200.3,200.49,199.81,200.24,123911.0,173.3226,173.487,172.8986,173.2707,123911.0
2022-05-11 09:30:00,200.11,202.21,198.73,201.24,124993.0,173.1582,174.9754,171.9641,174.136,124993.0
2022-05-11 10:00:00,201.32,202.06,200.25,201.89,48138.0,174.2052,174.8456,173.2793,174.6985,48138.0
2022-05-11 10:30:00,201.82,202.35,200.68,201.13,59974.0,174.6379,175.0965,173.6514,174.0408,59974.0
2022-05-11 11:00:00,201.09,201.65,200.63,201.44,78501.0,174.0062,174.4908,173.6082,174.3091,78501.0
2022-05-11 11:30:00,201.48,202.28,201.13,201.48,47967.0,174.3437,175.0359,174.0408,174.3437,47967.0
2022-05-11 12:00:00,201.49,201.49,199.92,199.99,38532.0,174.3523,174.3523,172.9938,173.0544,38532.0
2022-05-11 12:30:00,199.83,200.26,198.61,198.7,54422.0,172.9159,173.288,171.8602,171.9381,54422.0
2022-05-11 13:00:00,198.66,199.01,198.26,198.7,25234.0,171.9035,172.2064,171.5574,171.9381,25234.0
2022-05-11 13:30:00,198.48,198.74,197.97,198.18,35037.0,171.7477,171.9727,171.3064,171.4881,35037.0
2022-05-11 14:00:00,198.35,201.21,198.35,200.53,55489.0,171.6352,174.1101,171.6352,173.5216,55489.0
2022-05-11 14:30:00,200.52,200.78,199.52,199.87,49170.0,173.513,173.738,172.6477,172.9505,49170.0
2022-05-11 15:00:00,199.75,200.01,199.2,199.42,61520.0,172.8467,173.0717,172.3708,172.5611,61520.0
2022-05-11 15:30:00,199.57,199.81,198.25,198.54,140580.0,172.6909,172.8986,171.5487,171.7997,140580.0
2022-05-12 09:30:00,198.16,198.73,196.22,197.34,65307.0,171.4708,171.9641,169.7921,170.7613,65307.0
2022-05-12 10:00:00,197.4,199.17,196.89,198.13,216497.0,170.8132,172.3448,170.3719,171.4449,216497.0
2022-05-12 10:30:00,198.0,198.6,197.73,198.48,46318.0,171.3324,171.8516,171.0988,171.7477,46318.0
2022-05-12 11:00:00,198.45,199.15,197.64,197.84,54718.0,171.7218,172.3275,171.0209,171.1939,54718.0
2022-05-12 11:30:00,197.8,197.8,195.1,195.44,42155.0,171.1593,171.1593,168.823,169.1172,42155.0
2022-05-12 12:00:00,195.42,196.01,195.11,195.86,38091.0,169.0999,169.6104,168.8316,169.4806,38091.0
2022-05-12 12:30:00,195.98,196.32,194.8,194.82,47839.0,169.5845,169.8787,168.5634,168.5807,47839.0
2022-05-12 13:00:00,194.8,195.09,193.93,194.3,114760.0,168.5634,168.8143,167.8106,168.1307,114760.0
2022-05-12 13:30:00,194.36,194.8,192.96,193.7,72361.0,168.1826,168.5634,166.9712,167.6115,72361.0
2022-05-12 14:00:00,193.67,193.98,192.62,192.96,122011.0,167.5856,167.8538,166.677,166.9712,122011.0
2022-05-12 14:30:00,192.9,193.09,191.94,192.34,110834.0,166.9193,167.0837,166.0886,166.4347,110834.0
2022-05-12 15:00:00,192.37,193.84,192.11,193.67,215052.0,166.4607,167.7327,166.2357,167.5856,215052.0
2022-05-12 15:30:00,193.73,196.11,193.73,196.01,279873.0,167.6375,169.6969,167.6375,169.6104,279873.0
2022-05-13 09:30:00,198.2,199.5,196.09,199.5,129761.0,171.5055,172.6304,169.6796,172.6304,129761.0
2022-05-13 10:00:00,199.32,202.32,199.08,201.61,65369.0,172.4746,175.0706,172.2669,174.4562,65369.0
2022-05-13 10:30:00,201.66,201.92,200.66,201.18,44851.0,174.4994,174.7244,173.6341,174.0841,44851.0
2022-05-13 11:00:00,201.11,201.39,200.02,200.48,59041.0,174.0235,174.2658,173.0803,173.4784,59041.0
2022-05-13 11:30:00,200.48,200.78,199.91,199.95,127543.0,173.4784,173.738,172.9851,173.0198,127543.0
2022-05-13 12:00:00,199.95,201.3,199.95,201.01,70335.0,173.0198,174.1879,173.0198,173.937,70335.0
2022-05-13 12:30:00,201.05,201.11,199.93,200.53,33495.0,173.9716,174.0235,173.0024,173.5216,33495.0
2022-05-13 13:00:00,200.48,200.96,200.08,200.21,32132.0,173.4784,173.8937,173.1322,173.2447,32132.0
2022-05-13 13:30:00,200.18,200.63,199.89,200.0,30745.0,173.2188,173.6082,172.9678,173.063,30745.0
2022-05-13 14:00:00,199.94,199.96,198.84,198.96,47403.0,173.0111,173.0284,172.0593,172.1631,47403.0
2022-05-13 14:30:00,198.96,199.77,198.89,199.73,43696.0,172.1631,172.864,172.1025,172.8294,43696.0
2022-05-13 15:00:00,199.65,200.35,199.52,200.22,44510.0,172.7602,173.3659,172.6477,173.2534,44510.0
2022-05-13 15:30:00,200.24,200.4,199.55,200.1,157147.0,173.2707,173.4091,172.6736,173.1496,157147.0
2022-05-16 09:30:00,200.49,200.66,197.0,197.11,69726.0,173.487,173.6341,170.4671,170.5623,69726.0
2022-05-16 10:00:00,197.0,198.19,196.45,197.82,47540.0,170.4671,171.4968,169.9912,171.1766,47540.0
2022-05-16 10:30:00,197.81,198.32,196.59,196.84,53175.0,171.168,171.6093,170.1123,170.3286,53175.0
2022-05-16 11:00:00,196.71,196.94,195.04,196.89,190324.0,170.2161,170.4152,168.7711,170.3719,190324.0
2022-05-16 11:30:00,196.86,197.84,196.78,197.67,27946.0,170.3459,171.1939,170.2767,171.0468,27946.0
2022-05-16 12:00:00,197.61,197.85,196.42,196.55,41460.0,170.9949,171.2026,169.9652,170.0777,41460.0
2022-05-16 12:30:00,196.53,196.53,195.75,195.96,72777.0,170.0604,170.0604,169.3854,169.5671,72777.0
2022-05-16 13:00:00,196.02,196.43,195.77,196.34,77305.0,169.6191,169.9738,169.4027,169.896,77305.0
2022-05-16 13:30:00,196.37,197.45,196.3,197.07,64912.0,169.9219,170.8565,169.8614,170.5276,64912.0
2022-05-16 14:00:00,197.19,197.58,196.01,197.02,117770.0,170.6315,170.969,169.6104,170.4844,117770.0
2022-05-16 14:30:00,196.98,197.49,196.53,196.83,47542.0,170.4498,170.8911,170.0604,170.32,47542.0
2022-05-16 15:00:00,196.88,197.09,196.01,196.2,62160.0,170.3632,170.545,169.6104,169.7748,62160.0
2022-05-16 15:30:00,196.17,196.51,195.66,196.16,360943.0,169.7489,170.0431,169.3076,169.7402,360943.0
2022-05-17 09:30:00,198.69,199.31,195.69,196.98,83703.0,171.9295,172.466,169.3335,170.4498,83703.0
2022-05-17 10:00:00,197.07,197.56,196.2,196.2,62659.0,170.5276,170.9517,169.7748,169.7748,62659.0
2022-05-17 10:30:00,196.19,196.42,195.47,196.18,33341.0,169.7662,169.9652,169.1431,169.7575,33341.0
2022-05-17 11:00:00,196.17,196.61,195.85,195.85,38469.0,169.7489,170.1296,169.472,169.472,38469.0
2022-05-17 11:30:00,195.87,196.23,195.63,196.01,38986.0,169.4893,169.8008,169.2816,169.6104,38986.0
2022-05-17 12:00:00,196.04,196.73,195.95,196.11,31823.0,169.6364,170.2334,169.5585,169.6969,31823.0
2022-05-17 12:30:00,196.04,196.65,196.04,196.48,37702.0,169.6364,170.1642,169.6364,170.0171,37702.0
2022-05-17 13:00:00,196.5,196.61,196.03,196.1,51187.0,170.0344,170.1296,169.6277,169.6883,51187.0
2022-05-17 13:30:00,196.17,196.18,194.73,194.77,85027.0,169.7489,169.7575,168.5028,168.5374,85027.0
2022-05-17 14:00:00,194.81,195.65,194.03,194.62,60278.0,168.572,169.2989,167.8971,168.4076,60278.0
2022-05-17 14:30:00,194.6,195.9,194.37,195.38,43910.0,168.3903,169.5152,168.1913,169.0653,43910.0
2022-05-17 15:00:00,195.37,196.26,195.29,196.09,93569.0,169.0566,169.8267,168.9874,169.6796,93569.0
2022-05-17 15:30:00,196.06,196.12,195.45,196.03,240733.0,169.6537,169.7056,169.1258,169.6277,240733.0
2022-05-18 09:30:00,194.96,195.13,192.0,192.33,101844.0,168.7018,168.8489,166.1405,166.4261,101844.0
2022-05-18 10:00:00,192.3,193.69,191.97,192.05,71254.0,166.4001,167.6029,166.1145,166.1838,71254.0
2022-05-18 10:30:00,191.94,192.29,190.79,191.15,46916.0,166.0886,166.3914,165.0935,165.405,46916.0
2022-05-18 11:00:00,191.15,192.12,190.33,190.94,26177.0,165.405,166.2443,164.6954,165.2233,26177.0
2022-05-18 11:30:00,191.09,191.12,190.1,190.38,72586.0,165.3531,165.379,164.4964,164.7387,72586.0
2022-05-18 12:00:00,190.42,191.45,190.42,190.9,30828.0,164.7733,165.6646,164.7733,165.1887,30828.0
2022-05-18 12:30:00,190.89,191.53,190.78,191.08,24321.0,165.18,165.7338,165.0848,165.3444,24321.0
2022-05-18 13:00:00,190.9,190.95,189.18,189.44,55420.0,165.1887,165.2319,163.7003,163.9253,55420.0
2022-05-18 13:30:00,189.48,190.0,188.59,188.9,31677.0,163.9599,164.4099,163.1898,163.458,31677.0
2022-05-18 14:00:00,188.84,188.96,187.96,188.73,25394.0,163.4061,163.5099,162.6446,163.3109,25394.0
2022-05-18 14:30:00,188.63,188.68,187.1,187.15,59653.0,163.2244,163.2677,161.9005,161.9437,59653.0
2022-05-18 15:00:00,187.22,187.88,187.15,187.31,89611.0,162.0043,162.5754,161.9437,162.0822,89611.0
2022-05-18 15:30:00,187.29,188.62,187.29,188.48,188060.0,162.0649,163.2157,162.0649,163.0946,188060.0
2022-05-19 09:30:00,186.71,188.38,186.19,186.75,92285.0,161.563,163.0081,161.113,161.5976,92285.0
2022-05-19 10:00:00,186.94,188.75,186.71,187.54,49065.0,161.762,163.3282,161.563,162.2812,49065.0
2022-05-19 10:30:00,187.48,187.87,186.6,187.12,28809.0,162.2293,162.5667,161.4678,161.9178,28809.0
2022-05-19 11:00:00,187.18,187.77,186.83,187.51,40150.0,161.9697,162.4802,161.6668,162.2552,40150.0
2022-05-19 11:30:00,187.51,189.94,187.51,189.42,67005.0,162.2552,164.3579,162.2552,163.908,67005.0
2022-05-19 12:00:00,189.48,189.8,188.22,188.4,41701.0,163.9599,164.2368,162.8696,163.0254,41701.0
2022-05-19 12:30:00,188.41,189.22,188.22,188.96,43105.0,163.034,163.7349,162.8696,163.5099,43105.0
2022-05-19 13:00:00,188.98,189.35,188.42,188.83,24940.0,163.5272,163.8474,163.0427,163.3975,24940.0
2022-05-19 13:30:00,188.82,190.08,188.37,189.89,57215.0,163.3888,164.4791,162.9994,164.3147,57215.0
2022-05-19 14:00:00,189.83,189.83,188.82,189.08,32793.0,164.2628,164.2628,163.3888,163.6138,32793.0
2022-05-19 14:30:00,189.21,190.73,189.0,190.73,46160.0,163.7263,165.0415,163.5446,165.0415,46160.0
2022-05-19 15:00:00,190.71,191.36,190.18,190.19,52324.0,165.0242,165.5867,164.5656,164.5743,52324.0
2022-05-19 15:30:00,190.09,190.98,189.9,190.19,226447.0,164.4877,165.2579,164.3233,164.5743,226447.0
2022-05-20 09:30:00,192.5,193.0,190.49,192.14,158234.0,166.5732,167.0058,164.8339,166.2616,158234.0
2022-05-20 10:00:00,192.2,192.6,191.29,191.92,142990.0,166.3136,166.6597,165.5261,166.0713,142990.0
2022-05-20 10:30:00,191.92,192.04,191.34,191.41,88512.0,166.0713,166.1751,165.5694,165.63,88512.0
2022-05-20 11:00:00,191.46,192.44,191.21,192.1,109805.0,165.6732,166.5212,165.4569,166.227,109805.0
2022-05-20 11:30:00,191.9,192.07,190.67,190.76,66520.0,166.054,166.2011,164.9896,165.0675,66520.0
2022-05-20 12:00:00,190.7,190.97,189.82,190.13,51114.0,165.0156,165.2492,164.2541,164.5224,51114.0
2022-05-20 12:30:00,190.1,190.71,189.43,190.29,67894.0,164.4964,165.0242,163.9166,164.6608,67894.0
2022-05-20 13:00:00,190.16,190.16,188.73,188.77,66282.0,164.5483,164.5483,163.3109,163.3455,66282.0
2022-05-20 13:30:00,188.76,190.57,188.76,190.22,56246.0,163.3369,164.9031,163.3369,164.6002,56246.0
2022-05-20 14:00:00,190.21,190.41,189.55,189.89,46496.0,164.5916,164.7646,164.0205,164.3147,46496.0
2022-05-20 14:30:00,189.95,190.41,189.42,190.0,29995.0,164.3666,164.7646,163.908,164.4099,29995.0
2022-05-20 15:00:00,189.85,190.31,189.35,190.25,37878.0,164.2801,164.6781,163.8474,164.6262,37878.0
2022-05-20 15:30:00,190.3,192.35,190.0,192.13,242949.0,164.6695,166.4434,164.4099,166.253,242949.0
2022-05-23 09:30:00,192.11,194.56,191.3,191.59,76893.0,166.2357,168.3557,165.5348,165.7857,76893.0
2022-05-23 10:00:00,191.68,192.89,191.42,192.52,87633.0,165.8636,166.9106,165.6386,166.5905,87633.0
2022-05-23 10:30:00,192.91,192.92,191.54,192.29,92435.0,166.9279,166.9366,165.7425,166.3914,92435.0
2022-05-23 11:00:00,192.3,193.37,192.1,192.91,104187.0,166.4001,167.326,166.227,166.9279,104187.0
2022-05-23 11:30:00,192.99,193.57,192.87,193.01,34537.0,166.9972,167.499,166.8933,167.0145,34537.0
2022-05-23 12:00:00,192.95,192.97,192.22,192.35,103027.0,166.9625,166.9799,166.3309,166.4434,103027.0
2022-05-23 12:30:00,192.42,192.54,191.85,192.3,18752.0,166.5039,166.6078,166.0107,166.4001,18752.0
2022-05-23 13:00:00,192.26,192.33,191.26,191.86,28042.0,166.3655,166.4261,165.5002,166.0194,28042.0
2022-05-23 13:30:00,191.86,192.34,191.6,192.22,27120.0,166.0194,166.4347,165.7944,166.3309,27120.0
2022-05-23 14:00:00,192.22,192.52,192.09,192.33,23787.0,166.3309,166.5905,166.2184,166.4261,23787.0
2022-05-23 14:30:00,192.33,192.79,191.82,191.95,110042.0,166.4261,166.8241,165.9847,166.0972,110042.0
2022-05-23 15:00:00,191.95,192.25,191.73,191.97,109467.0,166.0972,166.3568,165.9069,166.1145,109467.0
2022-05-23 15:30:00,191.97,192.11,191.26,191.61,261163.0,166.1145,166.2357,165.5002,165.803,261163.0
2022-05-24 09:30:00,191.58,192.63,190.05,190.63,51342.0,165.7771,166.6856,164.4531,164.955,51342.0
2022-05-24 10:00:00,190.72,191.17,188.55,189.51,43113.0,165.0329,165.4223,163.1552,163.9859,43113.0
2022-05-24 10:30:00,189.4,189.5,188.41,188.78,31385.0,163.8907,163.9772,163.034,163.3542,31385.0
2022-05-24 11:00:00,188.81,189.22,188.25,188.83,23622.0,163.3801,163.7349,162.8956,163.3975,23622.0
2022-05-24 11:30:00,188.77,189.41,188.36,189.18,31998.0,163.3455,163.8993,162.9908,163.7003,31998.0
2022-05-24 12:00:00,189.12,189.84,188.98,189.06,29624.0,163.6484,164.2714,163.5272,163.5965,29624.0
2022-05-24 12:30:00,189.05,189.21,188.24,188.5,21185.0,163.5878,163.7263,162.8869,163.1119,21185.0
2022-05-24 13:00:00,188.38,189.02,187.9,189.01,32706.0,163.0081,163.5619,162.5927,163.5532,32706.0
2022-05-24 13:30:00,188.97,190.42,188.8,190.18,62078.0,163.5186,164.7733,163.3715,164.5656,62078.0
2022-05-24 14:00:00,190.23,190.7,189.8,190.46,33616.0,164.6089,165.0156,164.2368,164.8079,33616.0
2022-05-24 14:30:00,190.5,191.1,189.78,190.23,43057.0,164.8425,165.3617,164.2195,164.6089,43057.0
2022-05-24 15:00:00,190.18,191.44,190.18,191.4,47801.0,164.5656,165.6559,164.5656,165.6213,47801.0
2022-05-24 15:30:00,191.52,192.24,191.15,191.67,148625.0,165.7251,166.3482,165.405,165.8549,148625.0
2022-05-25 09:30:00,192.93,195.39,191.09,194.44,144243.0,166.9452,169.0739,165.3531,168.2519,144243.0
2022-05-25 10:00:00,194.27,194.95,194.08,194.31,62015.0,168.1048,168.6932,167.9404,168.1394,62015.0
2022-05-25 10:30:00,194.39,194.59,193.62,193.81,59570.0,168.2086,168.3817,167.5423,167.7067,59570.0
2022-05-25 11:00:00,193.78,193.83,193.0,193.22,49266.0,167.6808,167.724,167.0058,167.1962,49266.0
2022-05-25 11:30:00,193.27,193.31,191.95,192.87,36506.0,167.2394,167.2741,166.0972,166.8933,36506.0
2022-05-25 12:00:00,192.9,193.14,192.14,192.35,18076.0,166.9193,167.127,166.2616,166.4434,18076.0
2022-05-25 12:30:00,192.41,193.45,192.38,193.36,58608.0,166.4953,167.3952,166.4693,167.3173,58608.0
2022-05-25 13:00:00,193.27,194.22,193.1,194.16,70590.0,167.2394,168.0615,167.0923,168.0096,70590.0
2022-05-25 13:30:00,194.24,194.89,194.0,194.53,73581.0,168.0788,168.6413,167.8711,168.3297,73581.0
2022-05-25 14:00:00,194.39,195.78,194.06,195.37,86028.0,168.2086,169.4114,167.923,169.0566,86028.0
2022-05-25 14:30:00,195.59,196.04,195.0,195.68,95614.0,169.247,169.6364,168.7364,169.3249,95614.0
2022-05-25 15:00:00,195.68,196.61,195.65,196.3,101971.0,169.3249,170.1296,169.2989,169.8614,101971.0
2022-05-25 15:30:00,196.36,196.76,195.3,195.43,227091.0,169.9133,170.2594,168.996,169.1085,227091.0
2022-05-26 09:30:00,195.74,197.22,195.18,196.99,39563.0,169.3768,170.6574,168.8922,170.4584,39563.0
2022-05-26 10:00:00,197.25,198.25,197.23,197.54,28045.0,170.6834,171.5487,170.6661,170.9343,28045.0
2022-05-26 10:30:00,197.61,197.61,196.53,196.81,49305.0,170.9949,170.9949,170.0604,170.3027,49305.0
2022-05-26 11:00:00,196.77,196.93,195.74,195.78,36586.0,170.2681,170.4065,169.3768,169.4114,36586.0
2022-05-26 11:30:00,195.88,196.08,195.33,195.96,25221.0,169.4979,169.671,169.022,169.5671,25221.0
2022-05-26 12:00:00,196.03,197.38,195.95,197.38,33754.0,169.6277,170.7959,169.5585,170.7959,33754.0
2022-05-26 12:30:00,197.46,198.22,197.34,198.21,19730.0,170.8651,171.5228,170.7613,171.5141,19730.0
2022-05-26 13:00:00,198.2,198.59,197.88,197.93,19138.0,171.5055,171.8429,171.2286,171.2718,19138.0
2022-05-26 13:30:00,197.92,198.06,197.1,197.49,24350.0,171.2632,171.3843,170.5536,170.8911,24350.0
2022-05-26 14:00:00,197.44,197.62,197.15,197.29,22620.0,170.8478,171.0036,170.5969,170.718,22620.0
2022-05-26 14:30:00,197.28,197.38,196.78,196.9,30396.0,170.7094,170.7959,170.2767,170.3805,30396.0
2022-05-26 15:00:00,196.97,197.03,196.4,196.86,39948.0,170.4411,170.493,169.9479,170.3459,39948.0
2022-05-26 15:30:00,196.87,197.58,196.69,196.9,127833.0,170.3546,170.969,170.1988,170.3805,127833.0
2022-05-27 09:30:00,199.01,199.41,197.51,199.41,90903.0,172.2064,172.5525,170.9084,172.5525,90903.0
2022-05-27 10:00:00,199.2,199.67,198.73,199.34,79723.0,172.3708,172.7775,171.9641,172.4919,79723.0
2022-05-27 10:30:00,199.35,199.7,197.81,197.81,42678.0,172.5006,172.8034,171.168,171.168,42678.0
2022-05-27 11:00:00,197.77,198.54,197.58,197.94,42644.0,171.1334,171.7997,170.969,171.2805,42644.0
2022-05-27 11:30:00,197.86,198.81,197.67,198.78,24718.0,171.2112,172.0333,171.0468,172.0073,24718.0
2022-05-27 12:00:00,198.68,199.04,198.45,198.89,40091.0,171.9208,172.2323,171.7218,172.1025,40091.0
2022-05-27 12:30:00,198.91,199.22,198.68,198.94,29307.0,172.1198,172.3881,171.9208,172.1458,29307.0
2022-05-27 13:00:00,199.0,199.32,198.38,198.55,23619.0,172.1977,172.4746,171.6612,171.8083,23619.0
2022-05-27 13:30:00,198.46,198.96,198.46,198.76,18070.0,171.7304,172.1631,171.7304,171.99,18070.0
2022-05-27 14:00:00,198.78,198.95,198.57,198.65,14942.0,172.0073,172.1544,171.8256,171.8948,14942.0
2022-05-27 14:30:00,198.66,199.04,198.39,199.01,18148.0,171.9035,172.2323,171.6699,172.2064,18148.0
2022-05-27 15:00:00,199.0,199.84,198.99,199.58,37820.0,172.1977,172.9246,172.1891,172.6996,37820.0
2022-05-27 15:30:00,199.56,199.94,199.19,199.94,87633.0,172.6823,173.0111,172.3621,173.0111,87633.0
2022-05-31 09:30:00,199.79,200.12,197.45,198.28,76740.0,172.8813,173.1669,170.8565,171.5747,76740.0
2022-05-31 10:00:00,198.17,198.88,197.48,198.12,33251.0,171.4795,172.0939,170.8824,171.4362,33251.0
2022-05-31 10:30:00,198.14,198.69,197.71,198.56,31369.0,171.4535,171.9295,171.0814,171.817,31369.0
2022-05-31 11:00:00,198.55,198.78,197.66,197.98,36428.0,171.8083,172.0073,171.0382,171.3151,36428.0
2022-05-31 11:30:00,198.04,198.83,197.71,198.8,28516.0,171.367,172.0506,171.0814,172.0246,28516.0
2022-05-31 12:00:00,198.81,199.4,198.31,198.4,24642.0,172.0333,172.5438,171.6006,171.6785,24642.0
2022-05-31 12:30:00,198.46,199.75,198.43,199.59,23093.0,171.7304,172.8467,171.7045,172.7082,23093.0
2022-05-31 13:00:00,199.58,199.63,198.62,198.88,17224.0,172.6996,172.7429,171.8689,172.0939,17224.0
2022-05-31 13:30:00,198.92,199.66,198.81,199.64,25142.0,172.1285,172.7688,172.0333,172.7515,25142.0
2022-05-31 14:00:00,199.65,199.88,199.0,199.37,22839.0,172.7602,172.9592,172.1977,172.5179,22839.0
2022-05-31 14:30:00,199.34,199.69,198.82,199.07,40429.0,172.4919,172.7948,172.0419,172.2583,40429.0
2022-05-31 15:00:00,199.12,199.59,198.72,199.34,32505.0,172.3015,172.7082,171.9554,172.4919,32505.0
2022-05-31 15:30:00,199.42,200.36,198.61,198.78,180538.0,172.5611,173.3745,171.8602,172.0073,180538.0
2022-06-01 09:30:00,199.2,200.96,198.43,200.67,59893.0,172.3708,173.8937,171.7045,173.6428,59893.0
2022-06-01 10:00:00,200.7,200.7,198.33,198.72,31388.0,173.6687,173.6687,171.6179,171.9554,31388.0
2022-06-01 10:30:00,198.67,198.89,198.13,198.76,29710.0,171.9122,172.1025,171.4449,171.99,29710.0
2022-06-01 11:00:00,198.77,199.01,197.73,198.19,35344.0,171.9987,172.2064,171.0988,171.4968,35344.0
2022-06-01 11:30:00,198.24,198.5,197.83,198.26,27317.0,171.5401,171.765,171.1853,171.5574,27317.0
2022-06-01 12:00:00,198.28,199.45,198.11,198.98,20639.0,171.5747,172.5871,171.4276,172.1804,20639.0
2022-06-01 12:30:00,198.98,199.42,198.72,199.01,27203.0,172.1804,172.5611,171.9554,172.2064,27203.0
2022-06-01 13:00:00,198.95,199.73,198.93,199.65,19150.0,172.1544,172.8294,172.1371,172.7602,19150.0
2022-06-01 13:30:00,199.55,200.93,199.46,200.72,60304.0,172.6736,173.8678,172.5957,173.686,60304.0
2022-06-01 14:00:00,200.82,201.0,199.74,200.49,19818.0,173.7726,173.9283,172.838,173.487,19818.0
2022-06-01 14:30:00,200.48,200.6,199.9,200.15,16653.0,173.4784,173.5822,172.9765,173.1928,16653.0
2022-06-01 15:00:00,200.04,200.73,199.81,200.42,21806.0,173.0976,173.6947,172.8986,173.4265,21806.0
2022-06-01 15:30:00,200.4,200.57,199.24,199.34,117670.0,173.4091,173.5562,172.4054,172.4919,117670.0
2022-06-02 09:30:00,200.0,201.42,199.37,201.23,91093.0,173.063,174.2918,172.5179,174.1274,91093.0
2022-06-02 10:00:00,201.26,201.58,199.84,200.95,62193.0,174.1533,174.4302,172.9246,173.8851,62193.0
2022-06-02 10:30:00,201.08,202.94,201.02,202.87,69447.0,173.9976,175.607,173.9456,175.5465,69447.0
2022-06-02 11:00:00,202.88,203.54,202.53,202.67,28343.0,175.5551,176.1262,175.2523,175.3734,28343.0
2022-06-02 11:30:00,202.62,203.73,202.35,203.16,26571.0,175.3301,176.2906,175.0965,175.7974,26571.0
2022-06-02 12:00:00,203.21,203.7,203.1,203.57,24650.0,175.8407,176.2647,175.7455,176.1522,24650.0
2022-06-02 12:30:00,203.58,204.26,203.46,203.99,33044.0,176.1608,176.7493,176.057,176.5156,33044.0
2022-06-02 13:00:00,203.93,203.96,203.1,203.36,33065.0,176.4637,176.4897,175.7455,175.9705,33065.0
2022-06-02 13:30:00,203.39,204.2,203.39,203.52,33911.0,175.9964,176.6973,175.9964,176.1089,33911.0
2022-06-02 14:00:00,203.54,203.57,202.57,203.02,27903.0,176.1262,176.1522,175.2869,175.6763,27903.0
2022-06-02 14:30:00,203.05,203.65,203.02,203.05,27329.0,175.7022,176.2214,175.6763,175.7022,27329.0
2022-06-02 15:00:00,203.02,203.74,203.01,203.53,37206.0,175.6763,176.2993,175.6676,176.1176,37206.0
2022-06-02 15:30:00,203.53,204.74,203.47,204.73,145488.0,176.1176,177.1646,176.0657,177.156,145488.0
2022-06-03 09:30:00,201.91,203.94,201.23,201.39,56690.0,174.7158,176.4724,174.1274,174.2658,56690.0
2022-06-03 10:00:00,201.6,202.27,200.81,201.49,34130.0,174.4475,175.0273,173.7639,174.3523,34130.0
2022-06-03 10:30:00,201.42,201.81,200.8,201.36,28017.0,174.2918,174.6292,173.7553,174.2398,28017.0
2022-06-03 11:00:00,201.38,201.85,200.74,201.2,24153.0,174.2572,174.6639,173.7034,174.1014,24153.0
2022-06-03 11:30:00,201.14,202.1,200.77,201.43,22199.0,174.0495,174.8802,173.7293,174.3004,22199.0
2022-06-03 12:00:00,201.36,201.68,200.91,201.31,16729.0,174.2398,174.5167,173.8505,174.1966,16729.0
2022-06-03 12:30:00,201.38,202.77,201.3,202.69,30713.0,174.2572,175.4599,174.1879,175.3907,30713.0
2022-06-03 13:00:00,202.62,202.86,201.47,201.58,47689.0,175.3301,175.5378,174.335,174.4302,47689.0
2022-06-03 13:30:00,201.56,201.56,200.2,200.69,23845.0,174.4129,174.4129,173.2361,173.6601,23845.0
2022-06-03 14:00:00,200.58,201.2,200.51,201.2,16541.0,173.5649,174.1014,173.5043,174.1014,16541.0
2022-06-03 14:30:00,201.1,201.11,200.34,200.49,17223.0,174.0149,174.0235,173.3572,173.487,17223.0
2022-06-03 15:00:00,200.46,200.68,199.52,199.93,26620.0,173.4611,173.6514,172.6477,173.0024,26620.0
2022-06-03 15:30:00,199.88,200.25,199.22,200.0,109068.0,172.9592,173.2793,172.3881,173.063,109068.0
2022-06-06 09:30:00,202.75,202.97,201.33,202.8,53237.0,175.4426,175.633,174.2139,175.4859,53237.0
2022-06-06 10:00:00,202.7,203.37,202.47,202.63,33187.0,175.3994,175.9791,175.2003,175.3388,33187.0
2022-06-06 10:30:00,202.73,202.87,202.13,202.27,34040.0,175.4253,175.5465,174.9061,175.0273,34040.0
2022-06-06 11:00:00,202.24,202.24,200.5,201.05,30280.0,175.0013,175.0013,173.4957,173.9716,30280.0
2022-06-06 11:30:00,201.04,201.23,200.51,201.08,19813.0,173.9629,174.1274,173.5043,173.9976,19813.0
2022-06-06 12:00:00,201.04,201.04,199.97,200.31,17201.0,173.9629,173.9629,173.0371,173.3313,17201.0
2022-06-06 12:30:00,200.25,200.92,200.25,200.47,18849.0,173.2793,173.8591,173.2793,173.4697,18849.0
2022-06-06 13:00:00,200.46,200.53,199.86,199.94,16786.0,173.4611,173.5216,172.9419,173.0111,16786.0
2022-06-06 13:30:00,199.98,200.76,199.87,200.27,18569.0,173.0457,173.7207,172.9505,173.2967,18569.0
2022-06-06 14:00:00,200.18,200.32,199.3,199.42,16784.0,173.2188,173.3399,172.4573,172.5611,16784.0
2022-06-06 14:30:00,199.38,199.83,199.18,199.57,26919.0,172.5265,172.9159,172.3535,172.6909,26919.0
2022-06-06 15:00:00,199.55,199.82,199.4,199.54,18674.0,172.6736,172.9073,172.5438,172.665,18674.0
2022-06-06 15:30:00,199.47,199.62,198.97,199.36,68978.0,172.6044,172.7342,172.1717,172.5092,68978.0
2022-06-07 09:30:00,198.72,200.81,198.67,200.74,62485.0,171.9554,173.7639,171.9122,173.7034,62485.0
2022-06-07 10:00:00,200.53,201.64,200.18,201.41,30648.0,173.5216,174.4821,173.2188,174.2831,30648.0
2022-06-07 10:30:00,201.42,202.33,201.42,202.03,44210.0,174.2918,175.0792,174.2918,174.8196,44210.0
2022-06-07 11:00:00,202.0,202.15,200.1,200.29,42702.0,174.7936,174.9234,173.1496,173.314,42702.0
2022-06-07 11:30:00,200.16,200.64,199.91,200.58,29671.0,173.2015,173.6168,172.9851,173.5649,29671.0
2022-06-07 12:00:00,200.51,200.84,200.2,200.73,23315.0,173.5043,173.7899,173.2361,173.6947,23315.0
2022-06-07 12:30:00,200.82,201.31,200.67,200.87,29536.0,173.7726,174.1966,173.6428,173.8158,29536.0
2022-06-07 13:00:00,200.91,201.66,200.81,201.63,15971.0,173.8505,174.4994,173.7639,174.4735,15971.0
2022-06-07 13:30:00,201.53,201.82,201.36,201.47,17881.0,174.387,174.6379,174.2398,174.335,17881.0
2022-06-07 14:00:00,201.47,202.41,201.47,202.37,31301.0,174.335,175.1484,174.335,175.1138,31301.0
2022-06-07 14:30:00,202.38,202.93,202.29,202.89,51997.0,175.1225,175.5984,175.0446,175.5638,51997.0
2022-06-07 15:00:00,202.87,203.08,202.33,202.38,49058.0,175.5465,175.7282,175.0792,175.1225,49058.0
2022-06-07 15:30:00,202.36,203.05,202.24,202.74,116544.0,175.1052,175.7022,175.0013,175.434,116544.0
2022-06-08 09:30:00,201.65,203.47,201.49,202.91,51031.0,174.4908,176.0657,174.3523,175.5811,51031.0
2022-06-08 10:00:00,203.08,203.08,201.62,201.95,34951.0,175.7282,175.7282,174.4648,174.7504,34951.0
2022-06-08 10:30:00,201.89,202.36,201.61,201.82,22195.0,174.6985,175.1052,174.4562,174.6379,22195.0
2022-06-08 11:00:00,201.89,202.33,201.84,202.06,14865.0,174.6985,175.0792,174.6552,174.8456,14865.0
2022-06-08 11:30:00,202.01,202.55,201.98,202.35,24710.0,174.8023,175.2696,174.7763,175.0965,24710.0
2022-06-08 12:00:00,202.37,202.74,201.96,202.13,26977.0,175.1138,175.434,174.759,174.9061,26977.0
2022-06-08 12:30:00,202.12,202.13,200.77,201.14,26865.0,174.8975,174.9061,173.7293,174.0495,26865.0
2022-06-08 13:00:00,201.07,201.26,200.61,200.63,13967.0,173.9889,174.1533,173.5909,173.6082,13967.0
2022-06-08 13:30:00,200.62,200.97,200.28,200.31,36358.0,173.5995,173.9024,173.3053,173.3313,36358.0
2022-06-08 14:00:00,200.37,200.57,199.53,199.6,43215.0,173.3832,173.5562,172.6563,172.7169,43215.0
2022-06-08 14:30:00,199.59,199.79,199.41,199.57,18771.0,172.7082,172.8813,172.5525,172.6909,18771.0
2022-06-08 15:00:00,199.58,200.17,199.11,200.07,41519.0,172.6996,173.2101,172.2929,173.1236,41519.0
2022-06-08 15:30:00,200.11,200.39,199.28,199.58,118174.0,173.1582,173.4005,172.44,172.6996,118174.0
2022-06-09 09:30:00,197.85,200.11,197.85,200.11,88519.0,172.0676,174.033,172.0676,174.033,88519.0
2022-06-09 10:00:00,200.01,200.27,199.1,199.94,62882.0,173.9461,174.1722,173.1547,173.8852,62882.0
2022-06-09 10:30:00,200.08,200.11,199.09,199.47,35734.0,174.007,174.033,173.146,173.4765,35734.0
2022-06-09 11:00:00,199.49,200.15,198.91,199.76,25149.0,173.4938,174.0678,172.9894,173.7287,25149.0
2022-06-09 11:30:00,199.79,200.41,199.72,200.12,17963.0,173.7548,174.294,173.6939,174.0417,17963.0
2022-06-09 12:00:00,200.1,200.19,199.68,200.01,23819.0,174.0244,174.1026,173.6591,173.9461,23819.0
2022-06-09 12:30:00,200.08,200.64,199.85,200.64,24322.0,174.007,174.494,173.8069,174.494,24322.0
2022-06-09 13:00:00,200.65,201.17,200.53,200.61,28537.0,174.5027,174.9549,174.3983,174.4679,28537.0
2022-06-09 13:30:00,200.57,200.83,200.24,200.83,25422.0,174.4331,174.6592,174.1461,174.6592,25422.0
2022-06-09 14:00:00,200.77,200.77,200.36,200.44,23703.0,174.607,174.607,174.2505,174.32,23703.0
2022-06-09 14:30:00,200.46,200.46,199.8,199.93,37353.0,174.3374,174.3374,173.7634,173.8765,37353.0
2022-06-09 15:00:00,199.93,199.94,198.97,199.0,56163.0,173.8765,173.8852,173.0416,173.0677,56163.0
2022-06-09 15:30:00,199.0,199.08,197.89,197.94,238810.0,173.0677,173.1373,172.1023,172.1458,238810.0
2022-06-10 09:30:00,196.89,197.73,195.32,197.6,79797.0,171.2327,171.9632,169.8672,171.8501,79797.0
2022-06-10 10:00:00,197.51,197.61,195.76,196.5,69716.0,171.7719,171.8588,170.2499,170.8935,69716.0
2022-06-10 10:30:00,196.61,198.12,196.47,196.95,41515.0,170.9891,172.3024,170.8674,171.2848,41515.0
2022-06-10 11:00:00,196.95,198.33,196.89,197.95,59665.0,171.2848,172.485,171.2327,172.1545,59665.0
2022-06-10 11:30:00,198.04,198.79,197.95,198.79,68226.0,172.2328,172.8851,172.1545,172.8851,68226.0
2022-06-10 12:00:00,198.73,199.36,198.64,199.23,34630.0,172.8329,173.3808,172.7546,173.2677,34630.0
2022-06-10 12:30:00,199.23,199.36,198.88,199.27,22148.0,173.2677,173.3808,172.9633,173.3025,22148.0
2022-06-10 13:00:00,199.27,199.53,198.9,199.53,20639.0,173.3025,173.5286,172.9807,173.5286,20639.0
2022-06-10 13:30:00,199.5,200.28,199.35,199.72,40944.0,173.5025,174.1809,173.3721,173.6939,40944.0
2022-06-10 14:00:00,199.61,200.63,199.43,200.28,35694.0,173.5982,174.4853,173.4417,174.1809,35694.0
2022-06-10 14:30:00,200.53,201.47,200.22,201.33,34276.0,174.3983,175.2158,174.1287,175.0941,34276.0
2022-06-10 15:00:00,201.12,201.28,200.47,201.07,41923.0,174.9114,175.0506,174.3461,174.8679,41923.0
2022-06-10 15:30:00,201.05,201.3,199.89,199.99,312762.0,174.8506,175.068,173.8417,173.9287,312762.0
2022-06-13 09:30:00,195.52,198.99,195.27,198.08,136933.0,170.0412,173.059,169.8238,172.2676,136933.0
2022-06-13 10:00:00,198.01,198.19,196.94,197.32,79305.0,172.2067,172.3633,171.2761,171.6066,79305.0
2022-06-13 10:30:00,197.37,197.71,196.69,197.59,60545.0,171.6501,171.9458,171.0587,171.8414,60545.0
2022-06-13 11:00:00,197.59,200.0,197.32,199.82,87394.0,171.8414,173.9374,171.6066,173.7808,87394.0
2022-06-13 11:30:00,199.74,201.65,199.64,201.48,106488.0,173.7113,175.3724,173.6243,175.2245,106488.0
2022-06-13 12:00:00,201.6,204.02,201.33,203.74,115549.0,175.3289,177.4335,175.0941,177.19,115549.0
2022-06-13 12:30:00,203.75,204.96,203.61,203.71,153826.0,177.1987,178.251,177.077,177.1639,153826.0
2022-06-13 13:00:00,203.8,204.13,203.27,204.09,72505.0,177.2422,177.5292,176.7813,177.4944,72505.0
2022-06-13 13:30:00,204.08,206.11,203.82,205.39,103783.0,177.4857,179.2512,177.2596,178.625,103783.0
2022-06-13 14:00:00,205.39,206.04,205.12,205.81,124014.0,178.625,179.1903,178.3902,178.9903,124014.0
2022-06-13 14:30:00,205.83,206.05,204.64,204.95,104777.0,179.0077,179.199,177.9727,178.2423,104777.0
2022-06-13 15:00:00,204.8,205.23,203.6,203.61,90944.0,178.1119,178.4858,177.0683,177.077,90944.0
2022-06-13 15:30:00,203.53,203.93,202.34,202.99,366700.0,177.0074,177.3553,175.9725,176.5377,366700.0
2022-06-14 09:30:00,202.85,202.94,199.68,201.18,134317.0,176.416,176.4943,173.6591,174.9636,134317.0
2022-06-14 10:00:00,200.98,201.15,198.06,199.03,133275.0,174.7897,174.9375,172.2502,173.0938,133275.0
2022-06-14 10:30:00,199.09,199.49,197.85,197.9,98419.0,173.146,173.4938,172.0676,172.111,98419.0
2022-06-14 11:00:00,197.81,198.38,197.17,197.17,74799.0,172.0328,172.5285,171.4762,171.4762,74799.0
2022-06-14 11:30:00,197.01,197.53,196.41,196.87,104618.0,171.337,171.7893,170.8152,171.2153,104618.0
2022-06-14 12:00:00,196.75,197.46,196.53,196.85,53328.0,171.1109,171.7284,170.9196,171.1979,53328.0
2022-06-14 12:30:00,196.8,197.35,196.35,197.15,118086.0,171.1544,171.6327,170.763,171.4588,118086.0
2022-06-14 13:00:00,197.21,197.55,196.92,196.99,89371.0,171.511,171.8067,171.2587,171.3196,89371.0
2022-06-14 13:30:00,196.88,197.64,196.33,197.64,72497.0,171.224,171.8849,170.7456,171.8849,72497.0
2022-06-14 14:00:00,197.63,198.32,197.38,197.8,61343.0,171.8762,172.4763,171.6588,172.0241,61343.0
2022-06-14 14:30:00,197.8,197.8,196.23,196.32,78560.0,172.0241,172.0241,170.6587,170.7369,78560.0
2022-06-14 15:00:00,196.26,196.4,195.17,195.92,84226.0,170.6848,170.8065,169.7368,170.3891,84226.0
2022-06-14 15:30:00,195.89,196.95,195.84,196.12,221161.0,170.363,171.2848,170.3195,170.563,221161.0
2022-06-15 09:30:00,197.5,199.96,197.28,199.39,62091.0,171.7632,173.9026,171.5718,173.4069,62091.0
2022-06-15 10:00:00,199.4,200.18,199.14,200.14,35419.0,173.4156,174.0939,173.1895,174.0591,35419.0
2022-06-15 10:30:00,200.28,200.28,198.9,199.19,21707.0,174.1809,174.1809,172.9807,173.2329,21707.0
2022-06-15 11:00:00,199.08,199.16,197.57,197.82,27481.0,173.1373,173.2068,171.824,172.0415,27481.0
2022-06-15 11:30:00,197.8,198.0,197.13,197.33,25414.0,172.0241,172.198,171.4414,171.6153,25414.0
2022-06-15 12:00:00,197.35,197.78,197.11,197.7,17176.0,171.6327,172.0067,171.424,171.9371,17176.0
2022-06-15 12:30:00,197.57,197.69,196.83,197.06,17873.0,171.824,171.9284,171.1805,171.3805,17873.0
2022-06-15 13:00:00,197.04,198.09,196.98,198.09,17305.0,171.3631,172.2763,171.3109,172.2763,17305.0
2022-06-15 13:30:00,198.13,198.99,197.85,198.93,30712.0,172.3111,173.059,172.0676,173.0068,30712.0
2022-06-15 14:00:00,198.2,199.01,197.37,197.99,35089.0,172.3719,173.0764,171.6501,172.1893,35089.0
2022-06-15 14:30:00,198.16,201.38,196.85,200.14,49407.0,172.3372,175.1376,171.1979,174.0591,49407.0
2022-06-15 15:00:00,200.15,202.27,199.99,202.21,59401.0,174.0678,175.9116,173.9287,175.8594,59401.0
2022-06-15 15:30:00,202.2,203.13,200.7,200.81,247132.0,175.8507,176.6595,174.5462,174.6418,247132.0
2022-06-16 09:30:00,197.33,199.95,196.73,198.81,63880.0,171.6153,173.8939,171.0935,172.9025,63880.0
2022-06-16 10:00:00,198.68,199.6,198.03,199.45,28548.0,172.7894,173.5895,172.2241,173.4591,28548.0
2022-06-16 10:30:00,199.47,200.09,198.77,199.1,88719.0,173.4765,174.0157,172.8677,173.1547,88719.0
2022-06-16 11:00:00,199.21,201.92,199.19,201.81,98293.0,173.2503,175.6072,173.2329,175.5115,98293.0
2022-06-16 11:30:00,201.91,202.19,201.49,202.19,55734.0,175.5985,175.842,175.2332,175.842,55734.0
2022-06-16 12:00:00,202.31,202.81,201.75,202.81,32508.0,175.9464,176.3812,175.4593,176.3812,32508.0
2022-06-16 12:30:00,202.75,203.23,202.54,203.02,46113.0,176.329,176.7465,176.1464,176.5638,46113.0
2022-06-16 13:00:00,203.0,203.95,202.97,203.6,92407.0,176.5464,177.3726,176.5204,177.0683,92407.0
2022-06-16 13:30:00,203.58,203.98,203.28,203.52,60940.0,177.0509,177.3987,176.79,176.9987,60940.0
2022-06-16 14:00:00,203.6,204.01,203.49,203.82,102340.0,177.0683,177.4248,176.9726,177.2596,102340.0
2022-06-16 14:30:00,203.81,204.3,203.24,204.01,106981.0,177.2509,177.677,176.7552,177.4248,106981.0
2022-06-16 15:00:00,203.97,204.97,203.86,204.72,92137.0,177.39,178.2597,177.2944,178.0423,92137.0
2022-06-16 15:30:00,204.67,204.7,202.89,203.28,296343.0,177.9988,178.0249,176.4508,176.79,296343.0
2022-06-17 09:30:00,202.73,203.25,200.59,202.76,410081.0,176.3116,176.7639,174.4505,176.3377,410081.0
2022-06-17 10:00:00,202.76,202.85,202.02,202.43,79434.0,176.3377,176.416,175.6942,176.0507,79434.0
2022-06-17 10:30:00,202.53,202.74,198.72,199.01,59042.0,176.1377,176.3203,172.8242,173.0764,59042.0
2022-06-17 11:00:00,198.77,200.21,198.49,199.41,41831.0,172.8677,174.12,172.6242,173.4243,41831.0
2022-06-17 11:30:00,199.41,199.45,198.29,198.72,80831.0,173.4243,173.4591,172.4502,172.8242,80831.0
2022-06-17 12:00:00,198.7,198.83,198.03,198.61,76435.0,172.8068,172.9199,172.2241,172.7285,76435.0
2022-06-17 12:30:00,198.61,198.68,197.12,197.61,50928.0,172.7285,172.7894,171.4327,171.8588,50928.0
2022-06-17 13:00:00,197.63,198.83,197.54,197.8,117118.0,171.8762,172.9199,171.798,172.0241,117118.0
2022-06-17 13:30:00,197.87,198.86,197.7,198.43,33428.0,172.085,172.9459,171.9371,172.572,33428.0
2022-06-17 14:00:00,198.56,199.14,198.2,198.22,38504.0,172.685,173.1895,172.3719,172.3893,38504.0
2022-06-17 14:30:00,198.15,199.67,198.02,199.5,69456.0,172.3285,173.6504,172.2154,173.5025,69456.0
2022-06-17 15:00:00,199.58,200.03,198.42,200.03,106553.0,173.5721,173.9635,172.5633,173.9635,106553.0
2022-06-17 15:30:00,200.02,201.4,199.76,200.54,542397.0,173.9548,175.1549,173.7287,174.407,542397.0
2022-06-21 09:30:00,202.82,204.16,201.78,203.77,152357.0,176.3899,177.5553,175.4854,177.2161,152357.0
2022-06-21 10:00:00,204.06,205.39,203.33,204.61,85699.0,177.4683,178.625,176.8334,177.9466,85699.0
2022-06-21 10:30:00,204.68,205.58,204.49,205.39,54396.0,178.0075,178.7902,177.8423,178.625,54396.0
2022-06-21 11:00:00,205.49,205.87,204.66,205.03,40306.0,178.712,179.0424,177.9901,178.3119,40306.0
2022-06-21 11:30:00,205.05,206.05,204.95,205.69,40222.0,178.3293,179.199,178.2423,178.8859,40222.0
2022-06-21 12:00:00,205.69,206.14,205.56,205.99,24696.0,178.8859,179.2773,178.7728,179.1468,24696.0
2022-06-21 12:30:00,205.99,206.75,205.91,206.68,21325.0,179.1468,179.8078,179.0772,179.7469,21325.0
2022-06-21 13:00:00,206.64,207.07,206.41,206.42,23671.0,179.7121,180.0861,179.5121,179.5208,23671.0
2022-06-21 13:30:00,206.47,207.42,206.31,207.34,59274.0,179.5643,180.3905,179.4251,180.3209,59274.0
2022-06-21 14:00:00,207.34,208.6,207.21,208.54,77668.0,180.3209,181.4167,180.2078,181.3645,77668.0
2022-06-21 14:30:00,208.57,208.66,208.16,208.39,46691.0,181.3906,181.4689,181.034,181.2341,46691.0
2022-06-21 15:00:00,208.41,208.74,207.94,208.69,53767.0,181.2515,181.5384,180.8427,181.495,53767.0
2022-06-21 15:30:00,208.69,209.3,207.79,208.5,253752.0,181.495,182.0255,180.7122,181.3297,253752.0
2022-06-22 09:30:00,206.6,208.64,205.39,208.0,94355.0,179.6773,181.4515,178.625,180.8949,94355.0
2022-06-22 10:00:00,207.92,209.55,207.62,209.37,62577.0,180.8253,182.2429,180.5644,182.0864,62577.0
2022-06-22 10:30:00,209.24,210.58,208.98,210.25,36014.0,181.9733,183.1387,181.7472,182.8517,36014.0
2022-06-22 11:00:00,210.44,210.5,209.59,209.9,30893.0,183.0169,183.0691,182.2777,182.5473,30893.0
2022-06-22 11:30:00,209.8,210.22,208.9,208.92,16233.0,182.4603,182.8256,181.6776,181.695,16233.0
2022-06-22 12:00:00,208.85,209.65,208.49,209.44,38790.0,181.6341,182.3299,181.321,182.1472,38790.0
2022-06-22 12:30:00,209.35,209.99,209.35,209.78,21910.0,182.069,182.6256,182.069,182.4429,21910.0
2022-06-22 13:00:00,209.83,210.11,209.28,209.82,24003.0,182.4864,182.7299,182.0081,182.4777,24003.0
2022-06-22 13:30:00,209.72,210.35,209.58,209.7,33360.0,182.3907,182.9386,182.269,182.3733,33360.0
2022-06-22 14:00:00,209.75,210.6,209.66,209.76,39464.0,182.4168,183.1561,182.3386,182.4255,39464.0
2022-06-22 14:30:00,209.75,209.9,209.24,209.71,45477.0,182.4168,182.5473,181.9733,182.382,45477.0
2022-06-22 15:00:00,209.68,209.91,209.24,209.26,53834.0,182.356,182.556,181.9733,181.9907,53834.0
2022-06-22 15:30:00,209.3,209.51,208.37,208.49,204035.0,182.0255,182.2081,181.2167,181.321,204035.0
2022-06-23 09:30:00,209.23,210.95,208.63,210.95,49459.0,181.9646,183.4605,181.4428,183.4605,49459.0
2022-06-23 10:00:00,210.97,211.29,209.12,209.17,79387.0,183.4778,183.7561,181.8689,181.9124,79387.0
2022-06-23 10:30:00,209.21,209.75,208.83,208.83,52107.0,181.9472,182.4168,181.6167,181.6167,52107.0
2022-06-23 11:00:00,208.71,209.21,208.22,208.39,29974.0,181.5124,181.9472,181.0862,181.2341,29974.0
2022-06-23 11:30:00,208.52,208.53,207.73,208.14,46506.0,181.3471,181.3558,180.6601,181.0166,46506.0
2022-06-23 12:00:00,208.14,208.28,207.78,207.95,50826.0,181.0166,181.1384,180.7035,180.8514,50826.0
2022-06-23 12:30:00,207.89,208.02,206.4,206.7,26698.0,180.7992,180.9123,179.5034,179.7643,26698.0
2022-06-23 13:00:00,206.7,208.22,206.62,208.16,25970.0,179.7643,181.0862,179.6947,181.034,25970.0
2022-06-23 13:30:00,208.18,208.34,207.5,207.95,66793.0,181.0514,181.1906,180.46,180.8514,66793.0
2022-06-23 14:00:00,207.91,208.17,207.57,207.84,25973.0,180.8166,181.0427,180.5209,180.7557,25973.0
2022-06-23 14:30:00,207.83,208.41,207.73,208.18,42124.0,180.747,181.2515,180.6601,181.0514,42124.0
2022-06-23 15:00:00,208.2,208.43,207.67,208.25,52116.0,181.0688,181.2688,180.6079,181.1123,52116.0
2022-06-23 15:30:00,208.31,209.2,208.31,208.46,107873.0,181.1645,181.9385,181.1645,181.2949,107873.0
2022-06-24 09:30:00,209.12,209.4,207.01,207.01,81465.0,181.8689,182.1124,180.0339,180.0339,81465.0
2022-06-24 10:00:00,207.07,209.07,207.07,207.88,95076.0,180.0861,181.8254,180.0861,180.7905,95076.0
2022-06-24 10:30:00,207.9,208.5,207.08,207.68,48263.0,180.8079,181.3297,180.0948,180.6166,48263.0
2022-06-24 11:00:00,207.57,208.54,207.54,208.07,44199.0,180.5209,181.3645,180.4948,180.9558,44199.0
2022-06-24 11:30:00,208.06,208.29,207.51,207.66,48144.0,180.9471,181.1471,180.4687,180.5992,48144.0
2022-06-24 12:00:00,207.71,208.51,207.69,208.16,16060.0,180.6427,181.3384,180.6253,181.034,16060.0
2022-06-24 12:30:00,208.22,208.77,208.2,208.73,19559.0,181.0862,181.5645,181.0688,181.5298,19559.0
2022-06-24 13:00:00,208.74,208.93,208.6,208.8,23507.0,181.5384,181.7037,181.4167,181.5906,23507.0
2022-06-24 13:30:00,208.75,209.65,208.53,209.11,21534.0,181.5471,182.3299,181.3558,181.8602,21534.0
2022-06-24 14:00:00,209.12,209.13,208.73,208.82,18762.0,181.8689,181.8776,181.5298,181.608,18762.0
2022-06-24 14:30:00,208.86,209.07,208.73,208.88,28087.0,181.6428,181.8254,181.5298,181.6602,28087.0
2022-06-24 15:00:00,208.94,209.29,208.9,209.16,65206.0,181.7124,182.0168,181.6776,181.9037,65206.0
2022-06-24 15:30:00,209.1,210.38,209.09,209.97,272734.0,181.8515,182.9647,181.8428,182.6082,272734.0
2022-06-27 09:30:00,211.08,211.29,209.07,209.15,56645.0,183.5735,183.7561,181.8254,181.895,56645.0
2022-06-27 10:00:00,209.27,209.83,208.9,209.41,32429.0,181.9994,182.4864,181.6776,182.1211,32429.0
2022-06-27 10:30:00,209.53,209.67,208.65,209.33,20274.0,182.2255,182.3473,181.4602,182.0516,20274.0
2022-06-27 11:00:00,209.27,209.78,208.78,209.44,42379.0,181.9994,182.4429,181.5732,182.1472,42379.0
2022-06-27 11:30:00,209.35,209.74,209.25,209.65,26519.0,182.069,182.4081,181.982,182.3299,26519.0
2022-06-27 12:00:00,209.65,210.23,209.08,209.69,38285.0,182.3299,182.8343,181.8341,182.3647,38285.0
2022-06-27 12:30:00,209.71,209.72,209.29,209.57,22804.0,182.382,182.3907,182.0168,182.2603,22804.0
2022-06-27 13:00:00,209.66,210.21,209.25,209.95,38074.0,182.3386,182.8169,181.982,182.5908,38074.0
2022-06-27 13:30:00,209.97,210.02,209.34,209.34,12694.0,182.6082,182.6516,182.0603,182.0603,12694.0
2022-06-27 14:00:00,209.29,209.56,209.17,209.18,24655.0,182.0168,182.2516,181.9124,181.9211,24655.0
2022-06-27 14:30:00,209.2,209.52,209.15,209.39,22904.0,181.9385,182.2168,181.895,182.1037,22904.0
2022-06-27 15:00:00,209.37,209.72,209.1,209.48,42570.0,182.0864,182.3907,181.8515,182.182,42570.0
2022-06-27 15:30:00,209.46,209.99,209.11,209.44,146609.0,182.1646,182.6256,181.8602,182.1472,146609.0
2022-06-28 09:30:00,209.55,212.0,209.36,211.81,91056.0,182.2429,184.3736,182.0777,184.2084,91056.0
2022-06-28 10:00:00,211.65,212.09,208.68,208.68,57454.0,184.0692,184.4519,181.4863,181.4863,57454.0
2022-06-28 10:30:00,208.65,209.25,208.25,209.08,28678.0,181.4602,181.982,181.1123,181.8341,28678.0
2022-06-28 11:00:00,208.99,209.17,208.61,208.84,22715.0,181.7559,181.9124,181.4254,181.6254,22715.0
2022-06-28 11:30:00,208.75,209.11,208.11,208.26,33940.0,181.5471,181.8602,180.9905,181.121,33940.0
2022-06-28 12:00:00,208.15,208.37,207.59,207.92,18772.0,181.0253,181.2167,180.5383,180.8253,18772.0
2022-06-28 12:30:00,207.97,207.97,207.33,207.71,32817.0,180.8688,180.8688,180.3122,180.6427,32817.0
2022-06-28 13:00:00,207.81,208.0,207.1,207.96,20373.0,180.7296,180.8949,180.1122,180.8601,20373.0
2022-06-28 13:30:00,207.92,207.96,207.39,207.69,11640.0,180.8253,180.8601,180.3644,180.6253,11640.0
2022-06-28 14:00:00,207.62,207.84,206.86,206.92,20769.0,180.5644,180.7557,179.9034,179.9556,20769.0
2022-06-28 14:30:00,206.81,206.81,206.34,206.43,44026.0,179.86,179.86,179.4512,179.5295,44026.0
2022-06-28 15:00:00,206.48,206.69,206.0,206.47,54717.0,179.573,179.7556,179.1555,179.5643,54717.0
2022-06-28 15:30:00,206.24,206.39,205.42,206.13,218551.0,179.3642,179.4947,178.6511,179.2686,218551.0
2022-06-29 09:30:00,206.31,207.47,204.71,206.72,97904.0,179.4251,180.4339,178.0336,179.7817,97904.0
2022-06-29 10:00:00,206.85,208.89,206.53,206.86,31593.0,179.8947,181.6689,179.6164,179.9034,31593.0
2022-06-29 10:30:00,207.17,208.0,206.46,207.5,14983.0,180.173,180.8949,179.5556,180.46,14983.0
2022-06-29 11:00:00,207.5,207.69,206.65,207.24,16774.0,180.46,180.6253,179.7208,180.2339,16774.0
2022-06-29 11:30:00,207.23,208.28,207.2,207.32,16673.0,180.2252,181.1384,180.1991,180.3035,16673.0
2022-06-29 12:00:00,207.34,207.43,206.23,206.31,12932.0,180.3209,180.3992,179.3555,179.4251,12932.0
2022-06-29 12:30:00,206.42,206.9,205.86,206.01,11046.0,179.5208,179.9382,179.0337,179.1642,11046.0
2022-06-29 13:00:00,205.95,206.47,205.25,205.86,10342.0,179.112,179.5643,178.5032,179.0337,10342.0
2022-06-29 13:30:00,205.83,206.36,205.33,206.21,15523.0,179.0077,179.4686,178.5728,179.3381,15523.0
2022-06-29 14:00:00,206.31,206.54,206.27,206.5,16341.0,179.4251,179.6251,179.3903,179.5903,16341.0
2022-06-29 14:30:00,206.57,206.58,205.71,205.72,20700.0,179.6512,179.6599,178.9033,178.912,20700.0
2022-06-29 15:00:00,205.73,206.39,205.64,206.36,28109.0,178.9207,179.4947,178.8424,179.4686,28109.0
2022-06-29 15:30:00,206.4,206.53,205.6,206.17,93468.0,179.5034,179.6164,178.8076,179.3034,93468.0
2022-06-30 09:30:00,204.52,204.96,202.68,203.19,84214.0,177.8684,178.251,176.2681,176.7117,84214.0
2022-06-30 10:00:00,203.02,203.59,202.54,202.99,17109.0,176.5638,177.0596,176.1464,176.5377,17109.0
2022-06-30 10:30:00,203.06,203.68,202.91,203.56,18137.0,176.5986,177.1378,176.4682,177.0335,18137.0
2022-06-30 11:00:00,203.5,204.23,203.21,203.98,46508.0,176.9813,177.6162,176.7291,177.3987,46508.0
2022-06-30 11:30:00,203.99,204.26,203.57,204.26,9511.0,177.4074,177.6423,177.0422,177.6423,9511.0
2022-06-30 12:00:00,204.22,205.29,203.98,205.29,9933.0,177.6075,178.538,177.3987,178.538,9933.0
2022-06-30 12:30:00,205.36,205.81,204.96,205.65,9619.0,178.5989,178.9903,178.251,178.8511,9619.0
2022-06-30 13:00:00,205.65,206.26,204.64,204.86,20124.0,178.8511,179.3816,177.9727,178.1641,20124.0
2022-06-30 13:30:00,204.85,205.93,204.85,205.52,10707.0,178.1554,179.0946,178.1554,178.7381,10707.0
2022-06-30 14:00:00,205.6,205.73,204.67,205.02,22370.0,178.8076,178.9207,177.9988,178.3032,22370.0
2022-06-30 14:30:00,205.02,205.13,204.12,204.42,13052.0,178.3032,178.3989,177.5205,177.7814,13052.0
2022-06-30 15:00:00,204.46,204.46,203.25,204.42,30377.0,177.8162,177.8162,176.7639,177.7814,30377.0
2022-06-30 15:30:00,204.49,205.29,203.72,204.78,175973.0,177.8423,178.538,177.1726,178.0945,175973.0
2022-07-01 09:30:00,203.87,204.51,202.57,202.98,79675.0,177.3031,177.8597,176.1725,176.5291,79675.0
2022-07-01 10:00:00,203.23,203.8,201.24,201.36,61459.0,176.7465,177.2422,175.0158,175.1202,61459.0
2022-07-01 10:30:00,201.32,201.51,200.41,201.39,79906.0,175.0854,175.2506,174.294,175.1462,79906.0
2022-07-01 11:00:00,201.28,202.71,201.12,202.22,38959.0,175.0506,176.2942,174.9114,175.8681,38959.0
2022-07-01 11:30:00,202.24,202.35,201.14,201.22,36691.0,175.8855,175.9811,174.9288,174.9984,36691.0
2022-07-01 12:00:00,201.25,201.49,200.57,201.12,64333.0,175.0245,175.2332,174.4331,174.9114,64333.0
2022-07-01 12:30:00,201.06,201.32,200.58,200.81,46603.0,174.8593,175.0854,174.4418,174.6418,46603.0
2022-07-01 13:00:00,200.82,201.15,200.55,201.0,35904.0,174.6505,174.9375,174.4157,174.8071,35904.0
2022-07-01 13:30:00,201.0,201.85,201.0,201.47,32812.0,174.8071,175.5463,174.8071,175.2158,32812.0
2022-07-01 14:00:00,201.53,202.44,201.01,202.13,51376.0,175.268,176.0594,174.8158,175.7898,51376.0
2022-07-01 14:30:00,202.18,202.97,202.18,202.85,48551.0,175.8333,176.5204,175.8333,176.416,48551.0
2022-07-01 15:00:00,202.88,203.49,202.7,203.31,55539.0,176.4421,176.9726,176.2855,176.816,55539.0
2022-07-01 15:30:00,203.32,204.32,203.32,204.29,213639.0,176.8247,177.6944,176.8247,177.6683,213639.0
2022-07-05 09:30:00,203.55,203.7,201.6,202.02,55470.0,177.0248,177.1552,175.3289,175.6942,55470.0
2022-07-05 10:00:00,201.72,201.87,200.63,200.63,42481.0,175.4332,175.5637,174.4853,174.4853,42481.0
2022-07-05 10:30:00,200.84,200.99,199.53,200.52,34635.0,174.6679,174.7984,173.5286,174.3896,34635.0
2022-07-05 11:00:00,200.46,201.81,200.23,201.74,26319.0,174.3374,175.5115,174.1374,175.4506,26319.0
2022-07-05 11:30:00,201.76,202.73,201.5,202.49,20502.0,175.468,176.3116,175.2419,176.1029,20502.0
2022-07-05 12:00:00,202.44,202.86,202.04,202.67,18646.0,176.0594,176.4247,175.7115,176.2594,18646.0
2022-07-05 12:30:00,202.66,202.7,202.01,202.22,12844.0,176.2508,176.2855,175.6855,175.8681,12844.0
2022-07-05 13:00:00,202.23,203.04,202.11,202.67,15465.0,175.8768,176.5812,175.7724,176.2594,15465.0
2022-07-05 13:30:00,202.55,203.02,202.31,202.7,15411.0,176.1551,176.5638,175.9464,176.2855,15411.0
2022-07-05 14:00:00,202.55,203.7,202.54,203.63,17485.0,176.1551,177.1552,176.1464,177.0943,17485.0
2022-07-05 14:30:00,203.66,203.81,202.94,203.21,27621.0,177.1204,177.2509,176.4943,176.7291,27621.0
2022-07-05 15:00:00,203.18,203.91,202.9,203.84,36398.0,176.703,177.3379,176.4595,177.277,36398.0
2022-07-05 15:30:00,203.84,204.5,203.7,204.45,111042.0,177.277,177.851,177.1552,177.8075,111042.0
2022-07-06 09:30:00,205.81,206.96,204.83,205.26,36378.0,178.9903,179.9904,178.138,178.5119,36378.0
2022-07-06 10:00:00,205.14,206.08,204.36,205.17,37712.0,178.4076,179.2251,177.7292,178.4337,37712.0
2022-07-06 10:30:00,205.14,205.44,204.79,204.95,25762.0,178.4076,178.6685,178.1032,178.2423,25762.0
2022-07-06 11:00:00,204.89,204.89,203.86,204.17,13097.0,178.1902,178.1902,177.2944,177.564,13097.0
2022-07-06 11:30:00,204.15,204.44,203.6,204.19,14949.0,177.5466,177.7988,177.0683,177.5814,14949.0
2022-07-06 12:00:00,204.29,204.29,203.53,203.54,39775.0,177.6683,177.6683,177.0074,177.0161,39775.0
2022-07-06 12:30:00,203.79,203.79,203.03,203.3,47466.0,177.2335,177.2335,176.5725,176.8074,47466.0
2022-07-06 13:00:00,203.32,203.67,203.21,203.37,18728.0,176.8247,177.1291,176.7291,176.8682,18728.0
2022-07-06 13:30:00,203.36,203.55,203.05,203.38,23966.0,176.8595,177.0248,176.5899,176.8769,23966.0
2022-07-06 14:00:00,203.38,203.76,202.92,203.66,94677.0,176.8769,177.2074,176.4769,177.1204,94677.0
2022-07-06 14:30:00,203.84,204.44,203.7,203.83,63463.0,177.277,177.7988,177.1552,177.2683,63463.0
2022-07-06 15:00:00,203.82,204.18,203.59,204.04,41921.0,177.2596,177.5727,177.0596,177.4509,41921.0
2022-07-06 15:30:00,204.05,205.14,203.77,203.93,136468.0,177.4596,178.4076,177.2161,177.3553,136468.0
2022-07-07 09:30:00,204.9,209.26,204.5,207.88,69858.0,178.1989,181.9907,177.851,180.7905,69858.0
2022-07-07 10:00:00,207.84,208.08,206.94,207.17,24743.0,180.7557,180.9645,179.973,180.173,24743.0
2022-07-07 10:30:00,207.12,207.66,206.94,207.31,22361.0,180.1296,180.5992,179.973,180.2948,22361.0
2022-07-07 11:00:00,207.3,208.4,207.28,207.48,34699.0,180.2861,181.2428,180.2687,180.4426,34699.0
2022-07-07 11:30:00,207.49,207.49,206.9,207.03,17704.0,180.4513,180.4513,179.9382,180.0513,17704.0
2022-07-07 12:00:00,207.12,207.48,206.8,207.01,39429.0,180.1296,180.4426,179.8513,180.0339,39429.0
2022-07-07 12:30:00,207.03,207.41,206.71,207.02,21405.0,180.0513,180.3818,179.773,180.0426,21405.0
2022-07-07 13:00:00,206.95,207.4,206.63,207.39,27568.0,179.9817,180.3731,179.7034,180.3644,27568.0
2022-07-07 13:30:00,207.45,207.69,207.25,207.44,17264.0,180.4166,180.6253,180.2426,180.4079,17264.0
2022-07-07 14:00:00,207.48,207.98,207.34,207.72,24081.0,180.4426,180.8775,180.3209,180.6514,24081.0
2022-07-07 14:30:00,207.76,208.28,207.61,208.15,45792.0,180.6862,181.1384,180.5557,181.0253,45792.0
2022-07-07 15:00:00,208.16,208.98,207.97,208.83,30747.0,181.034,181.7472,180.8688,181.6167,30747.0
2022-07-07 15:30:00,208.78,209.16,208.22,208.8,170303.0,181.5732,181.9037,181.0862,181.5906,170303.0
2022-07-08 09:30:00,207.56,210.8,207.36,209.81,135086.0,180.5122,183.33,180.3383,182.469,135086.0
2022-07-08 10:00:00,209.97,211.19,209.21,210.71,88847.0,182.6082,183.6692,181.9472,183.2517,88847.0
2022-07-08 10:30:00,210.71,210.71,209.23,209.28,30139.0,183.2517,183.2517,181.9646,182.0081,30139.0
2022-07-08 11:00:00,209.09,210.31,208.98,210.18,36709.0,181.8428,182.9039,181.7472,182.7908,36709.0
2022-07-08 11:30:00,210.07,210.29,209.9,210.12,25765.0,182.6951,182.8865,182.5473,182.7386,25765.0
2022-07-08 12:00:00,210.1,210.13,209.39,209.39,50821.0,182.7212,182.7473,182.1037,182.1037,50821.0
2022-07-08 12:30:00,209.51,209.65,208.45,208.68,52135.0,182.2081,182.3299,181.2862,181.4863,52135.0
2022-07-08 13:00:00,208.7,209.46,208.57,209.46,44662.0,181.5037,182.1646,181.3906,182.1646,44662.0
2022-07-08 13:30:00,209.3,209.65,209.18,209.39,16477.0,182.0255,182.3299,181.9211,182.1037,16477.0
2022-07-08 14:00:00,209.38,209.77,209.21,209.56,17316.0,182.095,182.4342,181.9472,182.2516,17316.0
2022-07-08 14:30:00,209.56,209.86,209.45,209.59,14624.0,182.2516,182.5125,182.1559,182.2777,14624.0
2022-07-08 15:00:00,209.59,210.05,209.45,209.54,20784.0,182.2777,182.6777,182.1559,182.2342,20784.0
2022-07-08 15:30:00,209.6,209.82,208.78,208.88,131325.0,182.2864,182.4777,181.5732,181.6602,131325.0
2022-07-11 09:30:00,209.55,209.83,207.58,207.85,45294.0,182.2429,182.4864,180.5296,180.7644,45294.0
2022-07-11 10:00:00,207.77,208.07,206.74,207.79,21132.0,180.6949,180.9558,179.7991,180.7122,21132.0
2022-07-11 10:30:00,207.68,207.97,207.36,207.77,20767.0,180.6166,180.8688,180.3383,180.6949,20767.0
2022-07-11 11:00:00,207.84,208.58,207.84,208.5,46640.0,180.7557,181.3993,180.7557,181.3297,46640.0
2022-07-11 11:30:00,208.58,208.76,207.75,208.0,11590.0,181.3993,181.5558,180.6775,180.8949,11590.0
2022-07-11 12:00:00,207.86,208.1,207.65,208.1,10516.0,180.7731,180.9818,180.5905,180.9818,10516.0
2022-07-11 12:30:00,208.06,208.78,208.03,208.72,18963.0,180.9471,181.5732,180.921,181.5211,18963.0
2022-07-11 13:00:00,208.76,209.72,208.76,209.72,12772.0,181.5558,182.3907,181.5558,182.3907,12772.0
2022-07-11 13:30:00,209.67,210.0,209.58,209.83,13395.0,182.3473,182.6343,182.269,182.4864,13395.0
2022-07-11 14:00:00,209.78,209.78,208.58,208.71,11823.0,182.4429,182.4429,181.3993,181.5124,11823.0
2022-07-11 14:30:00,208.66,209.3,208.66,208.87,12720.0,181.4689,182.0255,181.4689,181.6515,12720.0
2022-07-11 15:00:00,208.84,208.86,208.11,208.19,11624.0,181.6254,181.6428,180.9905,181.0601,11624.0
2022-07-11 15:30:00,208.24,208.43,207.94,208.35,57321.0,181.1036,181.2688,180.8427,181.1993,57321.0
2022-07-12 09:30:00,210.58,210.58,207.79,209.5,41373.0,183.1387,183.1387,180.7122,182.1994,41373.0
2022-07-12 10:00:00,209.39,209.54,207.9,207.9,19949.0,182.1037,182.2342,180.8079,180.8079,19949.0
2022-07-12 10:30:00,208.09,208.4,207.64,208.01,20564.0,180.9732,181.2428,180.5818,180.9036,20564.0
2022-07-12 11:00:00,207.87,208.13,207.68,207.98,19703.0,180.7818,181.0079,180.6166,180.8775,19703.0
2022-07-12 11:30:00,208.0,208.13,206.89,206.99,25183.0,180.8949,181.0079,179.9295,180.0165,25183.0
2022-07-12 12:00:00,207.18,207.2,206.47,206.64,15157.0,180.1817,180.1991,179.5643,179.7121,15157.0
2022-07-12 12:30:00,206.72,206.83,206.18,206.35,10148.0,179.7817,179.8773,179.312,179.4599,10148.0
2022-07-12 13:00:00,206.35,206.49,205.67,205.9,14700.0,179.4599,179.5817,178.8685,179.0685,14700.0
2022-07-12 13:30:00,205.92,206.36,205.56,206.21,30797.0,179.0859,179.4686,178.7728,179.3381,30797.0
2022-07-12 14:00:00,206.25,206.27,205.19,205.19,14369.0,179.3729,179.3903,178.4511,178.4511,14369.0
2022-07-12 14:30:00,205.15,205.32,204.85,204.93,14814.0,178.4163,178.5641,178.1554,178.2249,14814.0
2022-07-12 15:00:00,204.86,204.86,203.33,203.38,44951.0,178.1641,178.1641,176.8334,176.8769,44951.0
2022-07-12 15:30:00,203.36,203.38,202.53,203.1,121137.0,176.8595,176.8769,176.1377,176.6334,121137.0
2022-07-13 09:30:00,201.42,203.87,201.32,203.29,41607.0,175.1723,177.3031,175.0854,176.7987,41607.0
2022-07-13 10:00:00,203.24,203.31,202.07,202.27,21335.0,176.7552,176.816,175.7376,175.9116,21335.0
2022-07-13 10:30:00,202.25,204.35,202.25,204.06,31910.0,175.8942,177.7205,175.8942,177.4683,31910.0
2022-07-13 11:00:00,203.97,204.74,203.3,203.3,27471.0,177.39,178.0597,176.8074,176.8074,27471.0
2022-07-13 11:30:00,203.39,203.86,203.25,203.56,10097.0,176.8856,177.2944,176.7639,177.0335,10097.0
2022-07-13 12:00:00,203.52,203.82,203.23,203.8,17659.0,176.9987,177.2596,176.7465,177.2422,17659.0
2022-07-13 12:30:00,203.75,205.17,203.69,205.17,35118.0,177.1987,178.4337,177.1465,178.4337,35118.0
2022-07-13 13:00:00,205.03,205.55,204.27,204.64,11475.0,178.3119,178.7641,177.6509,177.9727,11475.0
2022-07-13 13:30:00,204.7,204.7,203.96,204.11,15498.0,178.0249,178.0249,177.3813,177.5118,15498.0
2022-07-13 14:00:00,204.03,204.03,202.92,203.66,24330.0,177.4422,177.4422,176.4769,177.1204,24330.0
2022-07-13 14:30:00,203.68,204.26,203.65,204.14,18045.0,177.1378,177.6423,177.1117,177.5379,18045.0
2022-07-13 15:00:00,204.24,204.51,203.76,204.15,16677.0,177.6249,177.8597,177.2074,177.5466,16677.0
2022-07-13 15:30:00,204.16,204.4,203.44,203.5,61790.0,177.5553,177.764,176.9291,176.9813,61790.0
2022-07-14 09:30:00,200.79,201.67,198.65,199.62,64605.0,174.6244,175.3898,172.7633,173.6069,64605.0
2022-07-14 10:00:00,199.5,199.98,199.1,199.26,75885.0,173.5025,173.92,173.1547,173.2938,75885.0
2022-07-14 10:30:00,199.3,199.4,198.01,198.49,46607.0,173.3286,173.4156,172.2067,172.6242,46607.0
2022-07-14 11:00:00,198.63,199.39,198.58,198.83,65999.0,172.7459,173.4069,172.7024,172.9199,65999.0
2022-07-14 11:30:00,199.11,199.78,198.76,199.5,18010.0,173.1634,173.7461,172.859,173.5025,18010.0
2022-07-14 12:00:00,199.52,199.52,198.49,198.64,23203.0,173.5199,173.5199,172.6242,172.7546,23203.0
2022-07-14 12:30:00,198.66,198.93,198.17,198.86,19598.0,172.772,173.0068,172.3459,172.9459,19598.0
2022-07-14 13:00:00,198.83,199.36,198.45,199.12,20289.0,172.9199,173.3808,172.5894,173.1721,20289.0
2022-07-14 13:30:00,199.05,199.35,198.81,199.06,74273.0,173.1112,173.3721,172.9025,173.1199,74273.0
2022-07-14 14:00:00,199.09,200.06,198.93,199.7,99879.0,173.146,173.9896,173.0068,173.6765,99879.0
2022-07-14 14:30:00,199.74,199.74,199.31,199.38,60432.0,173.7113,173.7113,173.3373,173.3982,60432.0
2022-07-14 15:00:00,199.4,199.87,199.09,199.87,61290.0,173.4156,173.8243,173.146,173.8243,61290.0
2022-07-14 15:30:00,199.88,200.24,199.36,199.49,231761.0,173.833,174.1461,173.3808,173.4938,231761.0
2022-07-15 09:30:00,200.09,200.98,198.77,199.34,151146.0,174.0157,174.7897,172.8677,173.3634,151146.0
2022-07-15 10:00:00,199.38,200.83,199.34,200.68,154296.0,173.3982,174.6592,173.3634,174.5288,154296.0
2022-07-15 10:30:00,200.73,201.58,200.32,200.5,62125.0,174.5723,175.3115,174.2157,174.3722,62125.0
2022-07-15 11:00:00,200.54,201.47,200.51,201.08,33474.0,174.407,175.2158,174.3809,174.8766,33474.0
2022-07-15 11:30:00,201.15,201.31,200.45,200.69,40730.0,174.9375,175.0767,174.3287,174.5375,40730.0
2022-07-15 12:00:00,200.65,200.87,200.05,200.1,44213.0,174.5027,174.694,173.9809,174.0244,44213.0
2022-07-15 12:30:00,200.1,200.37,199.86,200.13,72456.0,174.0244,174.2592,173.8156,174.0504,72456.0
2022-07-15 13:00:00,200.16,200.67,199.92,200.67,50146.0,174.0765,174.5201,173.8678,174.5201,50146.0
2022-07-15 13:30:00,200.7,201.91,200.64,201.68,35736.0,174.5462,175.5985,174.494,175.3985,35736.0
2022-07-15 14:00:00,201.61,201.64,201.31,201.49,29737.0,175.3376,175.3637,175.0767,175.2332,29737.0
2022-07-15 14:30:00,201.49,202.03,201.22,201.94,30272.0,175.2332,175.7028,174.9984,175.6246,30272.0
2022-07-15 15:00:00,201.94,202.29,201.71,201.83,47222.0,175.6246,175.929,175.4245,175.5289,47222.0
2022-07-15 15:30:00,201.87,202.02,201.05,201.93,190875.0,175.5637,175.6942,174.8506,175.6159,190875.0
2022-07-18 09:30:00,202.58,203.29,202.33,202.33,36482.0,176.1812,176.7987,175.9638,175.9638,36482.0
2022-07-18 10:00:00,202.54,203.07,202.32,202.41,30778.0,176.1464,176.6073,175.9551,176.0333,30778.0
2022-07-18 10:30:00,202.38,202.61,201.76,202.07,41924.0,176.0072,176.2073,175.468,175.7376,41924.0
2022-07-18 11:00:00,202.04,202.07,201.09,201.2,20908.0,175.7115,175.7376,174.8853,174.981,20908.0
2022-07-18 11:30:00,201.19,201.69,200.99,201.31,20616.0,174.9723,175.4072,174.7984,175.0767,20616.0
2022-07-18 12:00:00,201.38,201.46,200.91,201.34,25880.0,175.1376,175.2071,174.7288,175.1028,25880.0
2022-07-18 12:30:00,201.42,201.87,201.42,201.54,14156.0,175.1723,175.5637,175.1723,175.2767,14156.0
2022-07-18 13:00:00,201.63,201.92,201.22,201.92,22526.0,175.355,175.6072,174.9984,175.6072,22526.0
2022-07-18 13:30:00,201.95,202.65,201.81,201.86,26782.0,175.6333,176.2421,175.5115,175.555,26782.0
2022-07-18 14:00:00,201.91,202.25,201.63,201.71,29603.0,175.5985,175.8942,175.355,175.4245,29603.0
2022-07-18 14:30:00,201.65,202.02,201.16,201.37,23989.0,175.3724,175.6942,174.9462,175.1289,23989.0
2022-07-18 15:00:00,201.31,201.56,200.82,200.83,31459.0,175.0767,175.2941,174.6505,174.6592,31459.0
2022-07-18 15:30:00,200.78,200.8,199.99,200.44,125570.0,174.6157,174.6331,173.9287,174.32,125570.0
2022-07-19 09:30:00,202.47,202.74,200.9,201.66,83045.0,176.0855,176.3203,174.7201,175.3811,83045.0
2022-07-19 10:00:00,201.73,202.41,201.49,202.07,42106.0,175.4419,176.0333,175.2332,175.7376,42106.0
2022-07-19 10:30:00,202.19,202.73,202.16,202.19,31595.0,175.842,176.3116,175.8159,175.842,31595.0
2022-07-19 11:00:00,202.23,202.69,202.22,202.45,30380.0,175.8768,176.2768,175.8681,176.0681,30380.0
2022-07-19 11:30:00,202.43,202.89,202.33,202.83,19116.0,176.0507,176.4508,175.9638,176.3986,19116.0
2022-07-19 12:00:00,202.81,202.82,202.11,202.47,25870.0,176.3812,176.3899,175.7724,176.0855,25870.0
2022-07-19 12:30:00,202.47,203.0,202.42,202.68,40775.0,176.0855,176.5464,176.042,176.2681,40775.0
2022-07-19 13:00:00,202.68,202.73,202.38,202.62,41528.0,176.2681,176.3116,176.0072,176.216,41528.0
2022-07-19 13:30:00,202.63,203.14,202.59,203.14,28751.0,176.2247,176.6682,176.1899,176.6682,28751.0
2022-07-19 14:00:00,203.17,203.7,203.15,203.62,39067.0,176.6943,177.1552,176.6769,177.0857,39067.0
2022-07-19 14:30:00,203.68,204.09,203.65,204.07,24558.0,177.1378,177.4944,177.1117,177.477,24558.0
2022-07-19 15:00:00,204.05,204.43,203.75,204.31,40638.0,177.4596,177.7901,177.1987,177.6857,40638.0
2022-07-19 15:30:00,204.32,204.7,203.71,203.8,195946.0,177.6944,178.0249,177.1639,177.2422,195946.0
2022-07-20 09:30:00,205.28,205.44,202.86,203.7,70848.0,178.5293,178.6685,176.4247,177.1552,70848.0
2022-07-20 10:00:00,203.93,204.49,203.17,204.39,39253.0,177.3553,177.8423,176.6943,177.7553,39253.0
2022-07-20 10:30:00,204.4,205.43,204.19,205.43,34805.0,177.764,178.6598,177.5814,178.6598,34805.0
2022-07-20 11:00:00,205.37,205.6,204.31,204.73,27605.0,178.6076,178.8076,177.6857,178.051,27605.0
2022-07-20 11:30:00,204.69,205.03,204.35,204.66,27995.0,178.0162,178.3119,177.7205,177.9901,27995.0
2022-07-20 12:00:00,204.68,205.71,204.68,205.28,53208.0,178.0075,178.9033,178.0075,178.5293,53208.0
2022-07-20 12:30:00,205.22,205.28,204.53,205.02,40638.0,178.4772,178.5293,177.8771,178.3032,40638.0
2022-07-20 13:00:00,204.94,205.91,204.33,205.91,31684.0,178.2336,179.0772,177.7031,179.0772,31684.0
2022-07-20 13:30:00,205.92,206.2,204.85,204.91,16908.0,179.0859,179.3294,178.1554,178.2075,16908.0
2022-07-20 14:00:00,204.99,205.81,204.97,205.64,20386.0,178.2771,178.9903,178.2597,178.8424,20386.0
2022-07-20 14:30:00,205.64,205.91,204.86,205.32,28502.0,178.8424,179.0772,178.1641,178.5641,28502.0
2022-07-20 15:00:00,205.27,205.54,205.12,205.4,57530.0,178.5206,178.7554,178.3902,178.6337,57530.0
2022-07-20 15:30:00,205.39,205.39,203.97,204.08,287516.0,178.625,178.625,177.39,177.4857,287516.0
2022-07-21 09:30:00,204.55,205.11,204.02,204.31,44090.0,177.8945,178.3815,177.4335,177.6857,44090.0
2022-07-21 10:00:00,204.51,205.03,203.81,204.1,23933.0,177.8597,178.3119,177.2509,177.5031,23933.0
2022-07-21 10:30:00,204.15,204.33,203.36,203.99,40875.0,177.5466,177.7031,176.8595,177.4074,40875.0
2022-07-21 11:00:00,204.01,204.77,203.75,204.43,22214.0,177.4248,178.0858,177.1987,177.7901,22214.0
2022-07-21 11:30:00,204.42,205.1,204.32,204.7,35621.0,177.7814,178.3728,177.6944,178.0249,35621.0
2022-07-21 12:00:00,204.64,205.3,204.6,205.11,27224.0,177.9727,178.5467,177.9379,178.3815,27224.0
2022-07-21 12:30:00,205.05,205.15,204.89,205.06,15068.0,178.3293,178.4163,178.1902,178.338,15068.0
2022-07-21 13:00:00,205.06,205.22,204.57,204.73,21813.0,178.338,178.4772,177.9119,178.051,21813.0
2022-07-21 13:30:00,204.73,205.0,204.38,204.69,25043.0,178.051,178.2858,177.7466,178.0162,25043.0
2022-07-21 14:00:00,204.75,204.97,204.54,204.93,23280.0,178.0684,178.2597,177.8858,178.2249,23280.0
2022-07-21 14:30:00,204.9,204.92,204.42,204.76,31995.0,178.1989,178.2162,177.7814,178.0771,31995.0
2022-07-21 15:00:00,204.81,205.26,204.79,205.23,57601.0,178.1206,178.5119,178.1032,178.4858,57601.0
2022-07-21 15:30:00,205.26,205.81,204.89,205.76,143212.0,178.5119,178.9903,178.1902,178.9468,143212.0
2022-07-22 09:30:00,205.43,206.55,204.83,205.08,92428.0,178.6598,179.6338,178.138,178.3554,92428.0
2022-07-22 10:00:00,205.06,205.92,204.47,205.75,69947.0,178.338,179.0859,177.8249,178.9381,69947.0
2022-07-22 10:30:00,205.79,205.79,205.29,205.41,17083.0,178.9729,178.9729,178.538,178.6424,17083.0
2022-07-22 11:00:00,205.35,205.39,204.5,204.5,14129.0,178.5902,178.625,177.851,177.851,14129.0
2022-07-22 11:30:00,204.54,205.2,204.44,205.1,17217.0,177.8858,178.4598,177.7988,178.3728,17217.0
2022-07-22 12:00:00,205.05,205.3,204.72,205.01,47136.0,178.3293,178.5467,178.0423,178.2945,47136.0
2022-07-22 12:30:00,205.02,205.09,204.3,204.42,9042.0,178.3032,178.3641,177.677,177.7814,9042.0
2022-07-22 13:00:00,204.41,204.41,203.75,203.76,10833.0,177.7727,177.7727,177.1987,177.2074,10833.0
2022-07-22 13:30:00,203.61,203.64,203.11,203.47,19834.0,177.077,177.103,176.6421,176.9552,19834.0
2022-07-22 14:00:00,203.51,203.76,203.2,203.4,24825.0,176.99,177.2074,176.7204,176.8943,24825.0
2022-07-22 14:30:00,203.32,203.43,202.92,203.11,13366.0,176.8247,176.9204,176.4769,176.6421,13366.0
2022-07-22 15:00:00,203.05,203.96,203.01,203.94,26153.0,176.5899,177.3813,176.5551,177.364,26153.0
2022-07-22 15:30:00,203.96,204.57,203.82,204.48,129948.0,177.3813,177.9119,177.2596,177.8336,129948.0
2022-07-25 09:30:00,204.97,204.97,203.57,204.44,71408.0,178.2597,178.2597,177.0422,177.7988,71408.0
2022-07-25 10:00:00,204.52,204.72,203.58,203.64,69416.0,177.8684,178.0423,177.0509,177.103,69416.0
2022-07-25 10:30:00,203.63,205.0,203.08,204.75,58594.0,177.0943,178.2858,176.616,178.0684,58594.0
2022-07-25 11:00:00,204.72,205.51,204.57,205.41,67669.0,178.0423,178.7294,177.9119,178.6424,67669.0
2022-07-25 11:30:00,205.5,205.75,205.3,205.51,22791.0,178.7207,178.9381,178.5467,178.7294,22791.0
2022-07-25 12:00:00,205.5,205.75,204.92,205.03,18693.0,178.7207,178.9381,178.2162,178.3119,18693.0
2022-07-25 12:30:00,205.01,205.41,204.86,204.86,18858.0,178.2945,178.6424,178.1641,178.1641,18858.0
2022-07-25 13:00:00,204.91,205.46,204.87,204.94,22784.0,178.2075,178.6859,178.1728,178.2336,22784.0
2022-07-25 13:30:00,204.9,205.04,204.19,204.62,28080.0,178.1989,178.3206,177.5814,177.9553,28080.0
2022-07-25 14:00:00,204.54,204.54,203.71,203.81,20868.0,177.8858,177.8858,177.1639,177.2509,20868.0
2022-07-25 14:30:00,203.81,204.1,203.39,203.52,35916.0,177.2509,177.5031,176.8856,176.9987,35916.0
2022-07-25 15:00:00,203.51,203.65,203.16,203.16,36506.0,176.99,177.1117,176.6856,176.6856,36506.0
2022-07-25 15:30:00,203.14,204.66,203.06,204.45,145736.0,176.6682,177.9901,176.5986,177.8075,145736.0
2022-07-26 09:30:00,204.45,205.57,203.74,203.98,64422.0,177.8075,178.7815,177.19,177.3987,64422.0
2022-07-26 10:00:00,203.98,204.57,203.57,204.38,29935.0,177.3987,177.9119,177.0422,177.7466,29935.0
2022-07-26 10:30:00,204.41,204.41,203.14,203.68,28665.0,177.7727,177.7727,176.6682,177.1378,28665.0
2022-07-26 11:00:00,203.71,204.24,203.54,204.05,37466.0,177.1639,177.6249,177.0161,177.4596,37466.0
2022-07-26 11:30:00,203.94,204.19,203.59,203.82,29700.0,177.364,177.5814,177.0596,177.2596,29700.0
2022-07-26 12:00:00,203.79,203.97,203.12,203.77,33115.0,177.2335,177.39,176.6508,177.2161,33115.0
2022-07-26 12:30:00,203.79,203.93,203.14,203.18,24201.0,177.2335,177.3553,176.6682,176.703,24201.0
2022-07-26 13:00:00,203.05,204.07,202.97,203.95,18504.0,176.5899,177.477,176.5204,177.3726,18504.0
2022-07-26 13:30:00,203.94,204.12,203.24,203.53,22609.0,177.364,177.5205,176.7552,177.0074,22609.0
2022-07-26 14:00:00,203.6,203.97,203.28,203.3,25154.0,177.0683,177.39,176.79,176.8074,25154.0
2022-07-26 14:30:00,203.31,203.57,203.05,203.45,23955.0,176.816,177.0422,176.5899,176.9378,23955.0
2022-07-26 15:00:00,203.42,203.51,203.09,203.34,32196.0,176.9117,176.99,176.6247,176.8421,32196.0
2022-07-26 15:30:00,203.42,203.96,202.88,203.78,158009.0,176.9117,177.3813,176.4421,177.2248,158009.0
2022-07-27 09:30:00,201.79,202.74,196.74,198.18,118069.0,175.4941,176.3203,171.1022,172.3546,118069.0
2022-07-27 10:00:00,198.26,198.98,195.93,196.93,90974.0,172.4241,173.0503,170.3978,171.2674,90974.0
2022-07-27 10:30:00,197.0,197.11,194.89,195.23,67157.0,171.3283,171.424,169.4933,169.789,67157.0
2022-07-27 11:00:00,195.35,195.43,194.22,195.32,61416.0,169.8933,169.9629,168.9106,169.8672,61416.0
2022-07-27 11:30:00,195.38,197.2,195.38,197.0,76067.0,169.9194,171.5023,169.9194,171.3283,76067.0
2022-07-27 12:00:00,197.0,197.25,196.16,196.16,50380.0,171.3283,171.5457,170.5978,170.5978,50380.0
2022-07-27 12:30:00,196.09,196.43,195.8,195.84,25311.0,170.5369,170.8326,170.2847,170.3195,25311.0
2022-07-27 13:00:00,195.79,196.14,195.22,196.08,28542.0,170.276,170.5804,169.7803,170.5282,28542.0
2022-07-27 13:30:00,195.98,197.04,195.85,196.88,38109.0,170.4412,171.3631,170.3282,171.224,38109.0
2022-07-27 14:00:00,196.76,197.13,195.31,195.46,33760.0,171.1196,171.4414,169.8586,169.989,33760.0
2022-07-27 14:30:00,195.4,196.62,194.96,196.27,97875.0,169.9368,170.9978,169.5542,170.6935,97875.0
2022-07-27 15:00:00,196.36,197.2,196.19,196.75,89600.0,170.7717,171.5023,170.6239,171.1109,89600.0
2022-07-27 15:30:00,196.78,197.12,195.38,195.99,414285.0,171.137,171.4327,169.9194,170.4499,414285.0
2022-07-28 09:30:00,195.45,196.45,191.71,193.11,157504.0,169.9803,170.85,166.7277,167.9452,157504.0
2022-07-28 10:00:00,193.27,194.76,192.79,194.6,69558.0,168.0844,169.3802,167.6669,169.2411,69558.0
2022-07-28 10:30:00,194.61,196.61,194.42,196.61,45626.0,169.2498,170.9891,169.0845,170.9891,45626.0
2022-07-28 11:00:00,196.67,197.82,196.41,197.82,53138.0,171.0413,172.0415,170.8152,172.0415,53138.0
2022-07-28 11:30:00,197.72,198.81,197.45,197.49,42549.0,171.9545,172.9025,171.7197,171.7545,42549.0
2022-07-28 12:00:00,197.53,198.84,197.49,198.08,28876.0,171.7893,172.9285,171.7545,172.2676,28876.0
2022-07-28 12:30:00,198.09,198.44,197.01,198.14,56948.0,172.2763,172.5807,171.337,172.3198,56948.0
2022-07-28 13:00:00,198.24,198.6,198.04,198.57,30708.0,172.4067,172.7198,172.2328,172.6937,30708.0
2022-07-28 13:30:00,198.57,199.42,198.41,199.27,43854.0,172.6937,173.433,172.5546,173.3025,43854.0
2022-07-28 14:00:00,199.22,199.5,198.82,198.87,31286.0,173.259,173.5025,172.9112,172.9546,31286.0
2022-07-28 14:30:00,198.85,199.13,198.53,198.89,48551.0,172.9372,173.1808,172.6589,172.972,48551.0
2022-07-28 15:00:00,198.94,199.21,198.53,198.78,95132.0,173.0155,173.2503,172.6589,172.8764,95132.0
2022-07-28 15:30:00,198.78,200.36,198.74,199.54,289254.0,172.8764,174.2505,172.8416,173.5373,289254.0
2022-07-29 09:30:00,199.2,200.25,198.57,198.76,48832.0,173.2416,174.1548,172.6937,172.859,48832.0
2022-07-29 10:00:00,198.84,200.6,198.45,200.12,27217.0,172.9285,174.4592,172.5894,174.0417,27217.0
2022-07-29 10:30:00,200.13,200.21,198.6,198.67,23207.0,174.0504,174.12,172.7198,172.7807,23207.0
2022-07-29 11:00:00,198.61,198.62,197.85,197.85,50540.0,172.7285,172.7372,172.0676,172.0676,50540.0
2022-07-29 11:30:00,197.93,198.61,197.93,198.37,42602.0,172.1371,172.7285,172.1371,172.5198,42602.0
2022-07-29 12:00:00,198.4,199.4,198.4,199.23,74247.0,172.5459,173.4156,172.5459,173.2677,74247.0
2022-07-29 12:30:00,199.16,199.62,198.94,199.56,38739.0,173.2068,173.6069,173.0155,173.5547,38739.0
2022-07-29 13:00:00,199.42,199.45,198.65,198.75,38319.0,173.433,173.4591,172.7633,172.8503,38319.0
2022-07-29 13:30:00,198.72,199.53,198.68,199.23,48479.0,172.8242,173.5286,172.7894,173.2677,48479.0
2022-07-29 14:00:00,199.25,199.39,198.91,198.91,28548.0,173.2851,173.4069,172.9894,172.9894,28548.0
2022-07-29 14:30:00,198.99,199.63,198.87,199.4,54376.0,173.059,173.6156,172.9546,173.4156,54376.0
2022-07-29 15:00:00,199.41,200.0,199.32,199.98,33201.0,173.4243,173.9374,173.346,173.92,33201.0
2022-07-29 15:30:00,199.98,200.42,199.33,199.42,198502.0,173.92,174.3027,173.3547,173.433,198502.0
2022-08-01 09:30:00,197.52,198.81,196.48,196.8,70587.0,171.7806,172.9025,170.8761,171.1544,70587.0
2022-08-01 10:00:00,196.71,197.7,194.08,194.23,70928.0,171.0761,171.9371,168.7888,168.9193,70928.0
2022-08-01 10:30:00,194.2,196.19,193.88,195.87,63583.0,168.8932,170.6239,168.6149,170.3456,63583.0
2022-08-01 11:00:00,195.96,196.23,195.29,196.05,36891.0,170.4238,170.6587,169.8412,170.5021,36891.0
2022-08-01 11:30:00,196.0,196.0,195.0,195.33,47087.0,170.4586,170.4586,169.5889,169.8759,47087.0
2022-08-01 12:00:00,195.33,195.71,194.88,195.71,44319.0,169.8759,170.2064,169.4846,170.2064,44319.0
2022-08-01 12:30:00,195.67,196.1,195.45,196.09,37931.0,170.1716,170.5456,169.9803,170.5369,37931.0
2022-08-01 13:00:00,196.08,196.12,195.23,195.24,30376.0,170.5282,170.563,169.789,169.7977,30376.0
2022-08-01 13:30:00,195.3,195.31,194.54,194.95,49624.0,169.8499,169.8586,169.1889,169.5455,49624.0
2022-08-01 14:00:00,194.91,194.91,194.28,194.41,35567.0,169.5107,169.5107,168.9628,169.0758,35567.0
2022-08-01 14:30:00,194.41,195.07,194.25,194.97,34955.0,169.0758,169.6498,168.9367,169.5629,34955.0
2022-08-01 15:00:00,194.88,195.17,194.69,195.02,38265.0,169.4846,169.7368,169.3193,169.6063,38265.0
2022-08-01 15:30:00,195.01,196.2,194.79,195.77,173731.0,169.5976,170.6326,169.4063,170.2586,173731.0
2022-08-02 09:30:00,195.94,196.75,194.94,195.96,59419.0,170.4065,171.1109,169.5368,170.4238,59419.0
2022-08-02 10:00:00,195.95,197.11,195.28,196.52,54893.0,170.4152,171.424,169.8325,170.9109,54893.0
2022-08-02 10:30:00,196.62,197.78,196.28,197.78,31851.0,170.9978,172.0067,170.7021,172.0067,31851.0
2022-08-02 11:00:00,197.75,197.76,196.74,197.13,21068.0,171.9806,171.9893,171.1022,171.4414,21068.0
2022-08-02 11:30:00,197.15,197.47,196.6,197.28,45240.0,171.4588,171.7371,170.9804,171.5718,45240.0
2022-08-02 12:00:00,197.28,197.86,197.27,197.86,24635.0,171.5718,172.0763,171.5631,172.0763,24635.0
2022-08-02 12:30:00,197.8,198.86,197.78,198.77,18695.0,172.0241,172.9459,172.0067,172.8677,18695.0
2022-08-02 13:00:00,198.78,198.88,198.02,198.06,14369.0,172.8764,172.9633,172.2154,172.2502,14369.0
2022-08-02 13:30:00,198.0,198.26,197.78,198.05,16994.0,172.198,172.4241,172.0067,172.2415,16994.0
2022-08-02 14:00:00,198.04,198.84,198.04,198.74,20232.0,172.2328,172.9285,172.2328,172.8416,20232.0
2022-08-02 14:30:00,198.68,198.77,198.25,198.46,21785.0,172.7894,172.8677,172.4154,172.5981,21785.0
2022-08-02 15:00:00,198.46,198.47,197.46,197.93,33058.0,172.5981,172.6068,171.7284,172.1371,33058.0
2022-08-02 15:30:00,197.92,198.37,197.38,197.52,109741.0,172.1284,172.5198,171.6588,171.7806,109741.0
2022-08-03 09:30:00,198.7,199.34,197.01,197.38,61314.0,172.8068,173.3634,171.337,171.6588,61314.0
2022-08-03 10:00:00,197.07,197.43,196.43,196.58,20881.0,171.3892,171.7023,170.8326,170.9631,20881.0
2022-08-03 10:30:00,196.63,196.82,196.08,196.43,26524.0,171.0065,171.1718,170.5282,170.8326,26524.0
2022-08-03 11:00:00,196.5,197.42,196.5,197.34,23924.0,170.8935,171.6936,170.8935,171.624,23924.0
2022-08-03 11:30:00,197.4,197.75,197.18,197.43,19624.0,171.6762,171.9806,171.4849,171.7023,19624.0
2022-08-03 12:00:00,197.49,197.86,197.09,197.09,21845.0,171.7545,172.0763,171.4066,171.4066,21845.0
2022-08-03 12:30:00,197.09,197.9,197.04,197.27,23171.0,171.4066,172.111,171.3631,171.5631,23171.0
2022-08-03 13:00:00,197.26,198.1,197.26,198.06,26018.0,171.5544,172.285,171.5544,172.2502,26018.0
2022-08-03 13:30:00,198.04,198.04,197.63,197.83,23533.0,172.2328,172.2328,171.8762,172.0502,23533.0
2022-08-03 14:00:00,197.85,198.13,197.78,198.08,36554.0,172.0676,172.3111,172.0067,172.2676,36554.0
2022-08-03 14:30:00,198.06,198.24,197.98,198.06,19206.0,172.2502,172.4067,172.1806,172.2502,19206.0
2022-08-03 15:00:00,198.1,198.3,197.98,198.28,40011.0,172.285,172.4589,172.1806,172.4415,40011.0
2022-08-03 15:30:00,198.26,198.59,197.6,197.76,110468.0,172.4241,172.7111,171.8501,171.9893,110468.0
2022-08-04 09:30:00,198.0,200.2,198.0,200.02,65283.0,172.198,174.1113,172.198,173.9548,65283.0
2022-08-04 10:00:00,199.9,201.88,199.46,201.65,41400.0,173.8504,175.5724,173.4678,175.3724,41400.0
2022-08-04 10:30:00,201.71,202.34,201.23,202.24,30743.0,175.4245,175.9725,175.0071,175.8855,30743.0
2022-08-04 11:00:00,202.16,202.56,201.58,201.73,20048.0,175.8159,176.1638,175.3115,175.4419,20048.0
2022-08-04 11:30:00,201.69,202.46,201.69,202.46,16185.0,175.4072,176.0768,175.4072,176.0768,16185.0
2022-08-04 12:00:00,202.45,202.45,201.86,202.36,23748.0,176.0681,176.0681,175.555,175.9898,23748.0
2022-08-04 12:30:00,202.28,202.28,201.38,201.66,22876.0,175.9203,175.9203,175.1376,175.3811,22876.0
2022-08-04 13:00:00,201.66,201.74,200.83,201.34,29314.0,175.3811,175.4506,174.6592,175.1028,29314.0
2022-08-04 13:30:00,201.29,201.54,201.08,201.14,22497.0,175.0593,175.2767,174.8766,174.9288,22497.0
2022-08-04 14:00:00,201.17,201.31,200.66,201.04,26582.0,174.9549,175.0767,174.5114,174.8419,26582.0
2022-08-04 14:30:00,201.0,201.08,200.41,200.64,27016.0,174.8071,174.8766,174.294,174.494,27016.0
2022-08-04 15:00:00,200.61,200.8,200.35,200.8,34275.0,174.4679,174.6331,174.2418,174.6331,34275.0
2022-08-04 15:30:00,200.83,200.85,199.79,200.02,140572.0,174.6592,174.6766,173.7548,173.9548,140572.0
2022-08-05 09:30:00,200.18,201.27,199.75,200.77,62320.0,174.0939,175.0419,173.72,174.607,62320.0
2022-08-05 10:00:00,200.86,201.19,200.6,200.96,83651.0,174.6853,174.9723,174.4592,174.7723,83651.0
2022-08-05 10:30:00,200.95,201.0,199.98,200.78,17235.0,174.7636,174.8071,173.92,174.6157,17235.0
2022-08-05 11:00:00,200.71,200.75,199.9,200.19,34523.0,174.5549,174.5896,173.8504,174.1026,34523.0
2022-08-05 11:30:00,200.25,200.75,200.2,200.21,27304.0,174.1548,174.5896,174.1113,174.12,27304.0
2022-08-05 12:00:00,200.24,200.63,200.06,200.37,31774.0,174.1461,174.4853,173.9896,174.2592,31774.0
2022-08-05 12:30:00,200.3,200.62,200.18,200.25,18356.0,174.1983,174.4766,174.0939,174.1548,18356.0
2022-08-05 13:00:00,200.29,200.47,200.02,200.15,19290.0,174.1896,174.3461,173.9548,174.0678,19290.0
2022-08-05 13:30:00,200.15,200.4,199.4,199.8,58077.0,174.0678,174.2853,173.4156,173.7634,58077.0
2022-08-05 14:00:00,199.78,200.64,199.78,200.43,31327.0,173.7461,174.494,173.7461,174.3113,31327.0
2022-08-05 14:30:00,200.37,200.74,200.33,200.52,40793.0,174.2592,174.581,174.2244,174.3896,40793.0
2022-08-05 15:00:00,200.54,201.04,200.54,201.0,39706.0,174.407,174.8419,174.407,174.8071,39706.0
2022-08-05 15:30:00,201.0,202.21,200.95,201.99,124749.0,174.8071,175.8594,174.7636,175.6681,124749.0
2022-08-08 09:30:00,204.06,204.18,201.15,201.49,35719.0,177.4683,177.5727,174.9375,175.2332,35719.0
2022-08-08 10:00:00,201.36,201.81,200.87,201.67,21284.0,175.1202,175.5115,174.694,175.3898,21284.0
2022-08-08 10:30:00,201.9,202.61,201.73,202.51,17435.0,175.5898,176.2073,175.4419,176.1203,17435.0
2022-08-08 11:00:00,202.44,202.62,200.68,200.83,33826.0,176.0594,176.216,174.5288,174.6592,33826.0
2022-08-08 11:30:00,200.74,201.77,200.74,201.26,21096.0,174.581,175.4767,174.581,175.0332,21096.0
2022-08-08 12:00:00,201.14,201.25,199.79,199.9,25273.0,174.9288,175.0245,173.7548,173.8504,25273.0
2022-08-08 12:30:00,199.86,200.5,199.41,200.5,36605.0,173.8156,174.3722,173.4243,174.3722,36605.0
2022-08-08 13:00:00,200.49,200.92,200.27,200.78,13067.0,174.3635,174.7375,174.1722,174.6157,13067.0
2022-08-08 13:30:00,200.61,201.56,200.51,201.46,11349.0,174.4679,175.2941,174.3809,175.2071,11349.0
2022-08-08 14:00:00,201.27,201.37,200.57,200.94,12135.0,175.0419,175.1289,174.4331,174.7549,12135.0
2022-08-08 14:30:00,200.89,201.49,200.89,201.39,27084.0,174.7114,175.2332,174.7114,175.1462,27084.0
2022-08-08 15:00:00,201.44,201.68,201.27,201.53,17068.0,175.1897,175.3985,175.0419,175.268,17068.0
2022-08-08 15:30:00,201.51,201.81,201.42,201.44,70699.0,175.2506,175.5115,175.1723,175.1897,70699.0
2022-08-09 09:30:00,202.03,202.89,201.06,202.05,32367.0,175.7028,176.4508,174.8593,175.7202,32367.0
2022-08-09 10:00:00,202.28,203.19,202.06,203.19,55724.0,175.9203,176.7117,175.7289,176.7117,55724.0
2022-08-09 10:30:00,203.18,203.18,202.48,202.58,10930.0,176.703,176.703,176.0942,176.1812,10930.0
2022-08-09 11:00:00,202.63,203.06,202.14,203.05,13887.0,176.2247,176.5986,175.7985,176.5899,13887.0
2022-08-09 11:30:00,203.08,203.59,203.01,203.4,20324.0,176.616,177.0596,176.5551,176.8943,20324.0
2022-08-09 12:00:00,203.46,203.49,202.89,202.9,15911.0,176.9465,176.9726,176.4508,176.4595,15911.0
2022-08-09 12:30:00,202.92,202.92,202.57,202.69,6663.0,176.4769,176.4769,176.1725,176.2768,6663.0
2022-08-09 13:00:00,202.78,203.09,202.62,202.85,8709.0,176.3551,176.6247,176.216,176.416,8709.0
2022-08-09 13:30:00,202.74,202.76,202.25,202.36,14760.0,176.3203,176.3377,175.8942,175.9898,14760.0
2022-08-09 14:00:00,202.33,202.42,201.97,202.04,12646.0,175.9638,176.042,175.6507,175.7115,12646.0
2022-08-09 14:30:00,202.01,202.59,201.62,202.44,13214.0,175.6855,176.1899,175.3463,176.0594,13214.0
2022-08-09 15:00:00,202.48,202.74,202.33,202.73,18205.0,176.0942,176.3203,175.9638,176.3116,18205.0
2022-08-09 15:30:00,202.74,203.0,202.38,202.97,61416.0,176.3203,176.5464,176.0072,176.5204,61416.0
2022-08-10 09:30:00,204.35,204.35,200.72,201.27,136309.0,177.7205,177.7205,174.5636,175.0419,136309.0
2022-08-10 10:00:00,201.26,201.65,200.93,201.22,71095.0,175.0332,175.3724,174.7462,174.9984,71095.0
2022-08-10 10:30:00,201.25,201.5,200.55,200.69,51492.0,175.0245,175.2419,174.4157,174.5375,51492.0
2022-08-10 11:00:00,200.72,200.96,199.2,199.22,77547.0,174.5636,174.7723,173.2416,173.259,77547.0
2022-08-10 11:30:00,199.23,200.0,199.12,199.75,43544.0,173.2677,173.9374,173.1721,173.72,43544.0
2022-08-10 12:00:00,199.75,199.95,199.5,199.71,36074.0,173.72,173.8939,173.5025,173.6852,36074.0
2022-08-10 12:30:00,199.67,200.32,199.65,200.23,56205.0,173.6504,174.2157,173.633,174.1374,56205.0
2022-08-10 13:00:00,200.3,200.35,199.89,199.9,32732.0,174.1983,174.2418,173.8417,173.8504,32732.0
2022-08-10 13:30:00,199.87,199.9,199.33,199.7,52978.0,173.8243,173.8504,173.3547,173.6765,52978.0
2022-08-10 14:00:00,199.64,199.64,198.67,198.78,56188.0,173.6243,173.6243,172.7807,172.8764,56188.0
2022-08-10 14:30:00,198.74,198.91,197.7,197.89,65706.0,172.8416,172.9894,171.9371,172.1023,65706.0
2022-08-10 15:00:00,197.91,197.93,197.1,197.31,91106.0,172.1197,172.1371,171.4153,171.5979,91106.0
2022-08-10 15:30:00,197.28,198.72,196.92,198.4,350741.0,171.5718,172.8242,171.2587,172.5459,350741.0
2022-08-11 09:30:00,198.57,201.92,197.51,201.62,147637.0,172.6937,175.6072,171.7719,175.3463,147637.0
2022-08-11 10:00:00,201.64,201.93,201.07,201.31,88119.0,175.3637,175.6159,174.8679,175.0767,88119.0
2022-08-11 10:30:00,201.35,201.41,200.29,200.98,54849.0,175.1115,175.1636,174.1896,174.7897,54849.0
2022-08-11 11:00:00,200.99,201.36,200.41,201.0,55005.0,174.7984,175.1202,174.294,174.8071,55005.0
2022-08-11 11:30:00,201.08,201.14,200.48,200.61,18927.0,174.8766,174.9288,174.3548,174.4679,18927.0
2022-08-11 12:00:00,200.45,200.52,199.39,199.81,26112.0,174.3287,174.3896,173.4069,173.7721,26112.0
2022-08-11 12:30:00,199.81,200.04,199.35,199.95,21008.0,173.7721,173.9722,173.3721,173.8939,21008.0
2022-08-11 13:00:00,200.03,200.04,199.45,199.77,34886.0,173.9635,173.9722,173.4591,173.7374,34886.0
2022-08-11 13:30:00,199.86,199.87,198.97,199.26,56751.0,173.8156,173.8243,173.0416,173.2938,56751.0
2022-08-11 14:00:00,199.19,200.04,199.12,199.52,38329.0,173.2329,173.9722,173.1721,173.5199,38329.0
2022-08-11 14:30:00,199.52,199.61,199.26,199.47,79432.0,173.5199,173.5982,173.2938,173.4765,79432.0
2022-08-11 15:00:00,199.51,199.56,199.12,199.56,60903.0,173.5112,173.5547,173.1721,173.5547,60903.0
2022-08-11 15:30:00,199.52,199.78,198.86,199.0,265310.0,173.5199,173.7461,172.9459,173.0677,265310.0
2022-08-12 09:30:00,200.3,200.39,198.59,199.65,56246.0,174.1983,174.2766,172.7111,173.633,56246.0
2022-08-12 10:00:00,199.68,200.11,199.51,199.77,65875.0,173.6591,174.033,173.5112,173.7374,65875.0
2022-08-12 10:30:00,199.82,200.35,199.69,200.0,82638.0,173.7808,174.2418,173.6678,173.9374,82638.0
2022-08-12 11:00:00,200.0,201.29,199.93,200.79,123305.0,173.9374,175.0593,173.8765,174.6244,123305.0
2022-08-12 11:30:00,200.85,201.19,200.67,200.74,35093.0,174.6766,174.9723,174.5201,174.581,35093.0
2022-08-12 12:00:00,200.75,201.01,200.58,200.78,36098.0,174.5896,174.8158,174.4418,174.6157,36098.0
2022-08-12 12:30:00,200.83,200.88,200.13,200.28,23941.0,174.6592,174.7027,174.0504,174.1809,23941.0
2022-08-12 13:00:00,200.18,200.4,199.98,200.3,26709.0,174.0939,174.2853,173.92,174.1983,26709.0
2022-08-12 13:30:00,200.28,200.94,200.28,200.78,20085.0,174.1809,174.7549,174.1809,174.6157,20085.0
2022-08-12 14:00:00,200.82,200.89,200.61,200.76,38008.0,174.6505,174.7114,174.4679,174.5983,38008.0
2022-08-12 14:30:00,200.75,201.69,200.74,201.27,63804.0,174.5896,175.4072,174.581,175.0419,63804.0
2022-08-12 15:00:00,201.31,202.12,201.3,202.12,41061.0,175.0767,175.7811,175.068,175.7811,41061.0
2022-08-12 15:30:00,202.11,202.74,201.65,202.6,156038.0,175.7724,176.3203,175.3724,176.1986,156038.0
2022-08-15 09:30:00,200.04,203.45,199.97,203.34,54413.0,173.9722,176.9378,173.9113,176.8421,54413.0
2022-08-15 10:00:00,203.26,204.84,203.11,204.75,51507.0,176.7726,178.1467,176.6421,178.0684,51507.0
2022-08-15 10:30:00,204.76,205.25,203.32,203.44,31339.0,178.0771,178.5032,176.8247,176.9291,31339.0
2022-08-15 11:00:00,203.38,204.08,202.76,204.08,30257.0,176.8769,177.4857,176.3377,177.4857,30257.0
2022-08-15 11:30:00,204.02,204.82,203.89,204.54,23356.0,177.4335,178.1293,177.3205,177.8858,23356.0
2022-08-15 12:00:00,204.49,205.16,204.49,205.02,18195.0,177.8423,178.425,177.8423,178.3032,18195.0
2022-08-15 12:30:00,205.04,205.11,204.58,204.78,24190.0,178.3206,178.3815,177.9206,178.0945,24190.0
2022-08-15 13:00:00,204.84,204.89,203.1,203.1,30373.0,178.1467,178.1902,176.6334,176.6334,30373.0
2022-08-15 13:30:00,203.19,203.83,203.13,203.27,23909.0,176.7117,177.2683,176.6595,176.7813,23909.0
2022-08-15 14:00:00,203.35,203.37,202.89,203.2,14925.0,176.8508,176.8682,176.4508,176.7204,14925.0
2022-08-15 14:30:00,203.2,203.5,202.7,202.75,29979.0,176.7204,176.9813,176.2855,176.329,29979.0
2022-08-15 15:00:00,202.82,202.82,202.34,202.46,16819.0,176.3899,176.3899,175.9725,176.0768,16819.0
2022-08-15 15:30:00,202.46,202.62,202.08,202.26,66841.0,176.0768,176.216,175.7463,175.9029,66841.0
2022-08-16 09:30:00,201.24,202.35,200.07,202.27,90260.0,175.0158,175.9811,173.9983,175.9116,90260.0
2022-08-16 10:00:00,202.23,203.23,202.19,203.02,56202.0,175.8768,176.7465,175.842,176.5638,56202.0
2022-08-16 10:30:00,203.07,203.53,202.31,202.74,33376.0,176.6073,177.0074,175.9464,176.3203,33376.0
2022-08-16 11:00:00,202.92,205.66,202.65,203.95,32026.0,176.4769,178.8598,176.2421,177.3726,32026.0
2022-08-16 11:30:00,203.88,203.89,202.91,203.35,17216.0,177.3118,177.3205,176.4682,176.8508,17216.0
2022-08-16 12:00:00,203.34,204.51,203.14,204.45,31004.0,176.8421,177.8597,176.6682,177.8075,31004.0
2022-08-16 12:30:00,204.46,204.9,204.32,204.49,20568.0,177.8162,178.1989,177.6944,177.8423,20568.0
2022-08-16 13:00:00,204.5,204.97,204.36,204.81,27541.0,177.851,178.2597,177.7292,178.1206,27541.0
2022-08-16 13:30:00,204.83,204.98,204.59,204.87,26093.0,178.138,178.2684,177.9292,178.1728,26093.0
2022-08-16 14:00:00,204.78,205.27,204.78,204.93,38454.0,178.0945,178.5206,178.0945,178.2249,38454.0
2022-08-16 14:30:00,204.94,205.03,203.84,204.31,47168.0,178.2336,178.3119,177.277,177.6857,47168.0
2022-08-16 15:00:00,204.34,204.88,204.3,204.73,44720.0,177.7118,178.1815,177.677,178.051,44720.0
2022-08-16 15:30:00,204.71,205.52,204.7,205.45,139474.0,178.0336,178.7381,178.0249,178.6772,139474.0
2022-08-17 09:30:00,203.47,204.23,202.03,202.51,127440.0,176.9552,177.6162,175.7028,176.1203,127440.0
2022-08-17 10:00:00,202.51,203.58,202.22,203.15,51467.0,176.1203,177.0509,175.8681,176.6769,51467.0
2022-08-17 10:30:00,203.16,203.7,202.84,203.51,30674.0,176.6856,177.1552,176.4073,176.99,30674.0
2022-08-17 11:00:00,203.66,204.32,203.2,204.22,47920.0,177.1204,177.6944,176.7204,177.6075,47920.0
2022-08-17 11:30:00,204.25,204.43,203.91,204.23,32193.0,177.6336,177.7901,177.3379,177.6162,32193.0
2022-08-17 12:00:00,204.21,205.54,204.21,205.54,57467.0,177.5988,178.7554,177.5988,178.7554,57467.0
2022-08-17 12:30:00,205.51,206.09,205.3,206.09,71416.0,178.7294,179.2338,178.5467,179.2338,71416.0
2022-08-17 13:00:00,205.94,206.4,205.58,205.59,59334.0,179.1033,179.5034,178.7902,178.7989,59334.0
2022-08-17 13:30:00,205.62,205.66,204.88,204.94,29981.0,178.825,178.8598,178.1815,178.2336,29981.0
2022-08-17 14:00:00,205.06,205.99,204.93,205.94,38072.0,178.338,179.1468,178.2249,179.1033,38072.0
2022-08-17 14:30:00,205.93,206.51,205.72,205.95,99288.0,179.0946,179.599,178.912,179.112,99288.0
2022-08-17 15:00:00,205.82,206.01,205.36,205.94,53927.0,178.999,179.1642,178.5989,179.1033,53927.0
2022-08-17 15:30:00,205.94,206.58,205.68,206.46,190403.0,179.1033,179.6599,178.8772,179.5556,190403.0
2022-08-18 09:30:00,207.1,208.78,207.1,208.46,34464.0,180.1122,181.5732,180.1122,181.2949,34464.0
2022-08-18 10:00:00,208.45,208.57,207.63,207.88,22983.0,181.2862,181.3906,180.5731,180.7905,22983.0
2022-08-18 10:30:00,207.95,208.02,207.17,207.9,33284.0,180.8514,180.9123,180.173,180.8079,33284.0
2022-08-18 11:00:00,207.87,208.44,207.29,208.24,37964.0,180.7818,181.2775,180.2774,181.1036,37964.0
2022-08-18 11:30:00,208.26,208.51,208.14,208.4,13705.0,181.121,181.3384,181.0166,181.2428,13705.0
2022-08-18 12:00:00,208.43,208.57,208.05,208.23,23502.0,181.2688,181.3906,180.9384,181.0949,23502.0
2022-08-18 12:30:00,208.18,208.46,208.07,208.25,47304.0,181.0514,181.2949,180.9558,181.1123,47304.0
2022-08-18 13:00:00,208.17,208.28,207.99,208.06,25123.0,181.0427,181.1384,180.8862,180.9471,25123.0
2022-08-18 13:30:00,208.1,208.11,207.24,207.24,24911.0,180.9818,180.9905,180.2339,180.2339,24911.0
2022-08-18 14:00:00,207.25,208.11,207.25,207.91,28558.0,180.2426,180.9905,180.2426,180.8166,28558.0
2022-08-18 14:30:00,207.98,208.44,207.71,208.34,41693.0,180.8775,181.2775,180.6427,181.1906,41693.0
2022-08-18 15:00:00,208.36,208.82,208.14,208.69,25657.0,181.208,181.608,181.0166,181.495,25657.0
2022-08-18 15:30:00,208.62,209.24,207.82,207.97,179101.0,181.4341,181.9733,180.7383,180.8688,179101.0
2022-08-19 09:30:00,206.2,206.61,201.92,202.27,121012.0,179.3294,179.686,175.6072,175.9116,121012.0
2022-08-19 10:00:00,202.31,203.58,202.3,203.55,40507.0,175.9464,177.0509,175.9377,177.0248,40507.0
2022-08-19 10:30:00,203.52,204.23,203.51,204.01,22595.0,176.9987,177.6162,176.99,177.4248,22595.0
2022-08-19 11:00:00,203.92,204.03,202.02,202.72,26269.0,177.3466,177.4422,175.6942,176.3029,26269.0
2022-08-19 11:30:00,202.69,202.72,202.34,202.6,18322.0,176.2768,176.3029,175.9725,176.1986,18322.0
2022-08-19 12:00:00,202.58,202.71,202.35,202.52,14984.0,176.1812,176.2942,175.9811,176.129,14984.0
2022-08-19 12:30:00,202.61,202.93,202.38,202.43,36703.0,176.2073,176.4856,176.0072,176.0507,36703.0
2022-08-19 13:00:00,202.43,203.05,201.9,203.02,32757.0,176.0507,176.5899,175.5898,176.5638,32757.0
2022-08-19 13:30:00,202.97,203.06,202.4,202.97,18782.0,176.5204,176.5986,176.0246,176.5204,18782.0
2022-08-19 14:00:00,202.97,203.0,202.18,202.42,19963.0,176.5204,176.5464,175.8333,176.042,19963.0
2022-08-19 14:30:00,202.36,202.51,202.01,202.15,18885.0,175.9898,176.1203,175.6855,175.8072,18885.0
2022-08-19 15:00:00,202.14,202.37,201.64,202.26,31851.0,175.7985,175.9985,175.3637,175.9029,31851.0
2022-08-19 15:30:00,202.25,202.6,201.94,202.03,150980.0,175.8942,176.1986,175.6246,175.7028,150980.0
2022-08-22 09:30:00,201.35,203.36,200.34,203.28,52426.0,175.1115,176.8595,174.2331,176.79,52426.0
2022-08-22 10:00:00,203.28,204.0,202.74,202.76,42314.0,176.79,177.4161,176.3203,176.3377,42314.0
2022-08-22 10:30:00,202.74,203.56,202.7,203.2,25351.0,176.3203,177.0335,176.2855,176.7204,25351.0
2022-08-22 11:00:00,203.14,203.24,202.28,202.36,35312.0,176.6682,176.7552,175.9203,175.9898,35312.0
2022-08-22 11:30:00,202.32,202.8,201.93,202.02,34330.0,175.9551,176.3725,175.6159,175.6942,34330.0
2022-08-22 12:00:00,202.02,202.27,201.53,201.93,21717.0,175.6942,175.9116,175.268,175.6159,21717.0
2022-08-22 12:30:00,201.94,202.03,201.01,201.22,24357.0,175.6246,175.7028,174.8158,174.9984,24357.0
2022-08-22 13:00:00,201.23,201.23,200.54,200.9,17755.0,175.0071,175.0071,174.407,174.7201,17755.0
2022-08-22 13:30:00,200.9,200.97,199.96,199.96,33481.0,174.7201,174.781,173.9026,173.9026,33481.0
2022-08-22 14:00:00,199.96,200.46,199.96,200.32,22795.0,173.9026,174.3374,173.9026,174.2157,22795.0
2022-08-22 14:30:00,200.27,200.27,199.71,199.74,15748.0,174.1722,174.1722,173.6852,173.7113,15748.0
2022-08-22 15:00:00,199.78,199.99,199.68,199.76,43737.0,173.7461,173.9287,173.6591,173.7287,43737.0
2022-08-22 15:30:00,199.79,199.89,199.32,199.69,106593.0,173.7548,173.8417,173.346,173.6678,106593.0
2022-08-23 09:30:00,199.24,199.24,198.03,198.57,111864.0,173.2764,173.2764,172.2241,172.6937,111864.0
2022-08-23 10:00:00,198.53,198.86,198.27,198.59,26477.0,172.6589,172.9459,172.4328,172.7111,26477.0
2022-08-23 10:30:00,198.56,198.64,197.36,197.5,50848.0,172.685,172.7546,171.6414,171.7632,50848.0
2022-08-23 11:00:00,197.44,198.07,197.16,197.94,80866.0,171.711,172.2589,171.4675,172.1458,80866.0
2022-08-23 11:30:00,197.97,198.2,197.79,197.98,29475.0,172.1719,172.3719,172.0154,172.1806,29475.0
2022-08-23 12:00:00,198.01,198.1,197.45,197.79,29443.0,172.2067,172.285,171.7197,172.0154,29443.0
2022-08-23 12:30:00,197.77,198.08,197.64,198.06,15617.0,171.998,172.2676,171.8849,172.2502,15617.0
2022-08-23 13:00:00,198.13,198.14,197.53,197.8,19604.0,172.3111,172.3198,171.7893,172.0241,19604.0
2022-08-23 13:30:00,197.81,198.05,197.31,197.4,21137.0,172.0328,172.2415,171.5979,171.6762,21137.0
2022-08-23 14:00:00,197.32,197.84,197.32,197.72,36130.0,171.6066,172.0589,171.6066,171.9545,36130.0
2022-08-23 14:30:00,197.65,197.86,197.54,197.72,20727.0,171.8936,172.0763,171.798,171.9545,20727.0
2022-08-23 15:00:00,197.75,197.96,197.68,197.76,39428.0,171.9806,172.1632,171.9197,171.9893,39428.0
2022-08-23 15:30:00,197.7,198.18,197.61,197.71,124913.0,171.9371,172.3546,171.8588,171.9458,124913.0
2022-08-24 09:30:00,197.99,198.56,197.17,198.14,114740.0,172.1893,172.685,171.4762,172.3198,114740.0
2022-08-24 10:00:00,198.16,198.57,197.72,198.36,39359.0,172.3372,172.6937,171.9545,172.5111,39359.0
2022-08-24 10:30:00,198.27,198.64,197.72,198.23,37910.0,172.4328,172.7546,171.9545,172.398,37910.0
2022-08-24 11:00:00,198.23,198.96,198.06,198.78,36293.0,172.398,173.0329,172.2502,172.8764,36293.0
2022-08-24 11:30:00,198.75,199.5,198.73,199.3,16270.0,172.8503,173.5025,172.8329,173.3286,16270.0
2022-08-24 12:00:00,199.26,199.3,198.82,198.91,11726.0,173.2938,173.3286,172.9112,172.9894,11726.0
2022-08-24 12:30:00,198.9,198.94,197.96,198.17,86728.0,172.9807,173.0155,172.1632,172.3459,86728.0
2022-08-24 13:00:00,198.31,198.75,198.26,198.57,14894.0,172.4676,172.8503,172.4241,172.6937,14894.0
2022-08-24 13:30:00,198.57,198.7,198.25,198.38,21261.0,172.6937,172.8068,172.4154,172.5285,21261.0
2022-08-24 14:00:00,198.41,198.53,198.21,198.46,22839.0,172.5546,172.6589,172.3806,172.5981,22839.0
2022-08-24 14:30:00,198.44,198.71,198.37,198.71,30662.0,172.5807,172.8155,172.5198,172.8155,30662.0
2022-08-24 15:00:00,198.71,199.21,198.7,199.0,19707.0,172.8155,173.2503,172.8068,173.0677,19707.0
2022-08-24 15:30:00,199.02,199.29,198.71,198.93,91418.0,173.0851,173.3199,172.8155,173.0068,91418.0
2022-08-25 09:30:00,199.97,200.38,198.71,200.28,53113.0,173.9113,174.2679,172.8155,174.1809,53113.0
2022-08-25 10:00:00,200.45,201.49,200.36,201.27,46313.0,174.3287,175.2332,174.2505,175.0419,46313.0
2022-08-25 10:30:00,201.24,201.39,200.84,201.05,15551.0,175.0158,175.1462,174.6679,174.8506,15551.0
2022-08-25 11:00:00,201.02,201.06,199.55,199.56,16344.0,174.8245,174.8593,173.546,173.5547,16344.0
2022-08-25 11:30:00,199.56,199.64,198.91,199.2,59505.0,173.5547,173.6243,172.9894,173.2416,59505.0
2022-08-25 12:00:00,199.2,199.22,198.15,198.39,43255.0,173.2416,173.259,172.3285,172.5372,43255.0
2022-08-25 12:30:00,198.4,198.51,198.07,198.3,19620.0,172.5459,172.6416,172.2589,172.4589,19620.0
2022-08-25 13:00:00,198.25,198.65,198.12,198.44,16427.0,172.4154,172.7633,172.3024,172.5807,16427.0
2022-08-25 13:30:00,198.44,198.65,198.31,198.42,14182.0,172.5807,172.7633,172.4676,172.5633,14182.0
2022-08-25 14:00:00,198.41,198.43,198.11,198.37,12763.0,172.5546,172.572,172.2937,172.5198,12763.0
2022-08-25 14:30:00,198.34,198.41,197.89,198.0,14749.0,172.4937,172.5546,172.1023,172.198,14749.0
2022-08-25 15:00:00,198.0,198.63,198.0,198.59,20937.0,172.198,172.7459,172.198,172.7111,20937.0
2022-08-25 15:30:00,198.62,199.18,198.32,199.13,81516.0,172.7372,173.2242,172.4763,173.1808,81516.0
2022-08-26 09:30:00,199.54,199.64,197.58,199.46,48847.0,173.5373,173.6243,171.8327,173.4678,48847.0
2022-08-26 10:00:00,199.15,200.43,198.34,199.21,83060.0,173.1982,174.3113,172.4937,173.2503,83060.0
2022-08-26 10:30:00,199.2,199.57,198.13,199.41,59271.0,173.2416,173.5634,172.3111,173.4243,59271.0
2022-08-26 11:00:00,199.31,199.32,197.66,197.92,26829.0,173.3373,173.346,171.9023,172.1284,26829.0
2022-08-26 11:30:00,198.06,198.52,198.04,198.04,11378.0,172.2502,172.6502,172.2328,172.2328,11378.0
2022-08-26 12:00:00,198.0,198.15,197.08,197.28,15062.0,172.198,172.3285,171.3979,171.5718,15062.0
2022-08-26 12:30:00,197.27,197.74,197.11,197.51,11836.0,171.5631,171.9719,171.424,171.7719,11836.0
2022-08-26 13:00:00,197.53,198.0,197.35,197.83,13185.0,171.7893,172.198,171.6327,172.0502,13185.0
2022-08-26 13:30:00,197.65,197.88,197.4,197.57,8869.0,171.8936,172.0936,171.6762,171.824,8869.0
2022-08-26 14:00:00,197.65,197.8,197.22,197.63,10454.0,171.8936,172.0241,171.5197,171.8762,10454.0
2022-08-26 14:30:00,197.65,197.78,196.91,196.95,20043.0,171.8936,172.0067,171.2501,171.2848,20043.0
2022-08-26 15:00:00,196.93,197.1,196.44,196.64,13170.0,171.2674,171.4153,170.8413,171.0152,13170.0
2022-08-26 15:30:00,196.61,197.01,196.18,196.36,137740.0,170.9891,171.337,170.6152,170.7717,137740.0
2022-08-29 09:30:00,195.69,195.69,194.52,195.4,36575.0,170.189,170.189,169.1715,169.9368,36575.0
2022-08-29 10:00:00,195.37,196.83,195.37,195.82,30769.0,169.9107,171.1805,169.9107,170.3021,30769.0
2022-08-29 10:30:00,195.75,196.0,194.8,194.87,33993.0,170.2412,170.4586,169.415,169.4759,33993.0
2022-08-29 11:00:00,195.0,195.5,194.32,195.5,40499.0,169.5889,170.0238,168.9976,170.0238,40499.0
2022-08-29 11:30:00,195.56,196.34,195.28,196.12,44398.0,170.076,170.7543,169.8325,170.563,44398.0
2022-08-29 12:00:00,196.08,196.62,195.93,196.15,25492.0,170.5282,170.9978,170.3978,170.5891,25492.0
2022-08-29 12:30:00,196.17,196.67,195.84,196.28,17224.0,170.6065,171.0413,170.3195,170.7021,17224.0
2022-08-29 13:00:00,196.35,196.72,196.02,196.36,38894.0,170.763,171.0848,170.476,170.7717,38894.0
2022-08-29 13:30:00,196.36,197.13,196.36,196.96,24138.0,170.7717,171.4414,170.7717,171.2935,24138.0
2022-08-29 14:00:00,196.85,196.92,196.01,196.22,23668.0,171.1979,171.2587,170.4673,170.65,23668.0
2022-08-29 14:30:00,196.15,196.67,196.08,196.42,13911.0,170.5891,171.0413,170.5282,170.8239,13911.0
2022-08-29 15:00:00,196.5,196.93,195.86,195.97,24780.0,170.8935,171.2674,170.3369,170.4325,24780.0
2022-08-29 15:30:00,195.93,196.12,195.3,195.32,90205.0,170.3978,170.563,169.8499,169.8672,90205.0
2022-08-30 09:30:00,197.0,197.83,196.26,196.93,68958.0,171.3283,172.0502,170.6848,171.2674,68958.0
2022-08-30 10:00:00,196.94,197.15,195.56,195.71,53676.0,171.2761,171.4588,170.076,170.2064,53676.0
2022-08-30 10:30:00,195.71,195.85,193.88,194.84,55246.0,170.2064,170.3282,168.6149,169.4498,55246.0
2022-08-30 11:00:00,194.88,195.88,194.8,195.63,42201.0,169.4846,170.3543,169.415,170.1369,42201.0
2022-08-30 11:30:00,195.62,196.21,195.33,195.66,60719.0,170.1282,170.6413,169.8759,170.1629,60719.0
2022-08-30 12:00:00,195.68,195.91,195.3,195.66,44213.0,170.1803,170.3804,169.8499,170.1629,44213.0
2022-08-30 12:30:00,195.62,195.63,195.1,195.2,68996.0,170.1282,170.1369,169.6759,169.7629,68996.0
2022-08-30 13:00:00,195.13,195.2,194.54,195.14,68757.0,169.702,169.7629,169.1889,169.7107,68757.0
2022-08-30 13:30:00,195.09,195.58,194.74,195.27,30314.0,169.6672,170.0934,169.3628,169.8238,30314.0
2022-08-30 14:00:00,195.28,195.47,194.51,194.51,32536.0,169.8325,169.9977,169.1628,169.1628,32536.0
2022-08-30 14:30:00,194.58,194.97,194.51,194.68,33707.0,169.2237,169.5629,169.1628,169.3106,33707.0
2022-08-30 15:00:00,194.69,195.55,194.67,195.22,44441.0,169.3193,170.0673,169.302,169.7803,44441.0
2022-08-30 15:30:00,195.25,195.59,194.52,195.25,157145.0,169.8064,170.1021,169.1715,169.8064,157145.0
2022-08-31 09:30:00,197.23,198.26,196.19,197.7,52606.0,171.5284,172.4241,170.6239,171.9371,52606.0
2022-08-31 10:00:00,197.41,197.74,196.58,196.82,34401.0,171.6849,171.9719,170.9631,171.1718,34401.0
2022-08-31 10:30:00,196.74,197.26,196.56,196.88,33181.0,171.1022,171.5544,170.9457,171.224,33181.0
2022-08-31 11:00:00,196.86,196.88,195.78,196.23,28993.0,171.2066,171.224,170.2673,170.6587,28993.0
2022-08-31 11:30:00,196.19,196.82,196.04,196.34,25192.0,170.6239,171.1718,170.4934,170.7543,25192.0
2022-08-31 12:00:00,196.35,197.0,196.2,196.35,20901.0,170.763,171.3283,170.6326,170.763,20901.0
2022-08-31 12:30:00,196.39,196.82,196.31,196.78,35018.0,170.7978,171.1718,170.7282,171.137,35018.0
2022-08-31 13:00:00,196.69,197.1,196.48,196.62,24490.0,171.0587,171.4153,170.8761,170.9978,24490.0
2022-08-31 13:30:00,196.63,196.7,195.91,195.96,32230.0,171.0065,171.0674,170.3804,170.4238,32230.0
2022-08-31 14:00:00,196.01,196.22,195.7,195.8,15252.0,170.4673,170.65,170.1977,170.2847,15252.0
2022-08-31 14:30:00,195.75,195.75,195.16,195.41,18754.0,170.2412,170.2412,169.7281,169.9455,18754.0
2022-08-31 15:00:00,195.37,196.29,195.31,195.91,32546.0,169.9107,170.7108,169.8586,170.3804,32546.0
2022-08-31 15:30:00,195.88,196.59,195.61,195.62,175051.0,170.3543,170.9718,170.1195,170.1282,175051.0
2022-09-01 09:30:00,194.5,196.23,194.02,196.21,41719.0,169.1541,170.6587,168.7367,170.6413,41719.0
2022-09-01 10:00:00,196.14,196.38,195.07,195.9,28988.0,170.5804,170.7891,169.6498,170.3717,28988.0
2022-09-01 10:30:00,195.85,196.03,195.0,195.22,34942.0,170.3282,170.4847,169.5889,169.7803,34942.0
2022-09-01 11:00:00,195.33,197.2,195.18,196.84,43736.0,169.8759,171.5023,169.7455,171.1892,43736.0
2022-09-01 11:30:00,197.0,198.12,196.97,197.61,26977.0,171.3283,172.3024,171.3022,171.8588,26977.0
2022-09-01 12:00:00,197.55,198.37,197.5,198.05,53528.0,171.8067,172.5198,171.7632,172.2415,53528.0
2022-09-01 12:30:00,197.98,197.99,196.67,197.03,35786.0,172.1806,172.1893,171.0413,171.3544,35786.0
2022-09-01 13:00:00,197.08,197.77,196.78,197.67,28778.0,171.3979,171.998,171.137,171.911,28778.0
2022-09-01 13:30:00,197.74,197.9,197.54,197.62,26618.0,171.9719,172.111,171.798,171.8675,26618.0
2022-09-01 14:00:00,197.66,198.19,197.46,198.12,76511.0,171.9023,172.3633,171.7284,172.3024,76511.0
2022-09-01 14:30:00,198.24,198.34,197.49,198.06,30066.0,172.4067,172.4937,171.7545,172.2502,30066.0
2022-09-01 15:00:00,198.05,198.7,197.75,197.83,43307.0,172.2415,172.8068,171.9806,172.0502,43307.0
2022-09-01 15:30:00,197.8,199.53,197.79,199.43,129038.0,172.0241,173.5286,172.0154,173.4417,129038.0
2022-09-02 09:30:00,200.93,200.93,199.39,200.04,72951.0,174.7462,174.7462,173.4069,173.9722,72951.0
2022-09-02 10:00:00,200.03,200.6,199.12,200.58,26265.0,173.9635,174.4592,173.1721,174.4418,26265.0
2022-09-02 10:30:00,200.57,201.16,200.35,201.11,20528.0,174.4331,174.9462,174.2418,174.9027,20528.0
2022-09-02 11:00:00,201.1,201.26,200.32,200.53,14639.0,174.894,175.0332,174.2157,174.3983,14639.0
2022-09-02 11:30:00,200.52,200.95,200.33,200.76,12679.0,174.3896,174.7636,174.2244,174.5983,12679.0
2022-09-02 12:00:00,200.72,200.77,199.64,199.84,17730.0,174.5636,174.607,173.6243,173.7982,17730.0
2022-09-02 12:30:00,199.65,199.7,198.71,198.9,19495.0,173.633,173.6765,172.8155,172.9807,19495.0
2022-09-02 13:00:00,198.71,198.71,197.4,197.5,20613.0,172.8155,172.8155,171.6762,171.7632,20613.0
2022-09-02 13:30:00,197.31,197.65,196.56,196.88,15063.0,171.5979,171.8936,170.9457,171.224,15063.0
2022-09-02 14:00:00,196.93,197.02,196.44,196.66,21670.0,171.2674,171.3457,170.8413,171.0326,21670.0
2022-09-02 14:30:00,196.56,196.69,195.52,195.58,31943.0,170.9457,171.0587,170.0412,170.0934,31943.0
2022-09-02 15:00:00,195.59,196.31,195.23,195.56,40458.0,170.1021,170.7282,169.789,170.076,40458.0
2022-09-02 15:30:00,195.48,195.48,193.98,194.7,133771.0,170.0064,170.0064,168.7019,169.328,133771.0
2022-09-06 09:30:00,195.47,197.74,194.62,197.64,93742.0,169.9977,171.9719,169.2585,171.8849,93742.0
2022-09-06 10:00:00,197.57,197.63,195.81,197.21,56293.0,171.824,171.8762,170.2934,171.511,56293.0
2022-09-06 10:30:00,197.27,199.43,196.93,199.29,38678.0,171.5631,173.4417,171.2674,173.3199,38678.0
2022-09-06 11:00:00,199.26,199.72,198.05,198.45,52502.0,173.2938,173.6939,172.2415,172.5894,52502.0
2022-09-06 11:30:00,198.38,199.2,198.2,198.52,20152.0,172.5285,173.2416,172.3719,172.6502,20152.0
2022-09-06 12:00:00,198.53,198.84,197.59,198.11,31475.0,172.6589,172.9285,171.8414,172.2937,31475.0
2022-09-06 12:30:00,198.02,198.35,197.71,198.05,25266.0,172.2154,172.5024,171.9458,172.2415,25266.0
2022-09-06 13:00:00,198.06,198.06,197.09,197.74,24695.0,172.2502,172.2502,171.4066,171.9719,24695.0
2022-09-06 13:30:00,197.66,198.68,197.48,198.68,30918.0,171.9023,172.7894,171.7458,172.7894,30918.0
2022-09-06 14:00:00,198.57,198.94,198.35,198.51,22051.0,172.6937,173.0155,172.5024,172.6416,22051.0
2022-09-06 14:30:00,198.54,198.65,197.86,197.99,19044.0,172.6676,172.7633,172.0763,172.1893,19044.0
2022-09-06 15:00:00,198.11,198.52,197.77,198.19,23294.0,172.2937,172.6502,171.998,172.3633,23294.0
2022-09-06 15:30:00,198.15,198.44,197.57,198.02,133164.0,172.3285,172.5807,171.824,172.2154,133164.0
2022-09-07 09:30:00,196.89,200.18,196.84,198.94,55388.0,171.2327,174.0939,171.1892,173.0155,55388.0
2022-09-07 10:00:00,198.81,199.43,198.61,199.3,35576.0,172.9025,173.4417,172.7285,173.3286,35576.0
2022-09-07 10:30:00,199.39,199.87,198.83,199.33,27080.0,173.4069,173.8243,172.9199,173.3547,27080.0
2022-09-07 11:00:00,199.36,199.98,199.12,199.34,21999.0,173.3808,173.92,173.1721,173.3634,21999.0
2022-09-07 11:30:00,199.33,199.47,198.5,198.54,27424.0,173.3547,173.4765,172.6329,172.6676,27424.0
2022-09-07 12:00:00,198.53,198.53,198.05,198.28,23296.0,172.6589,172.6589,172.2415,172.4415,23296.0
2022-09-07 12:30:00,198.33,199.17,198.18,199.16,52275.0,172.485,173.2155,172.3546,173.2068,52275.0
2022-09-07 13:00:00,199.27,199.75,199.1,199.24,13625.0,173.3025,173.72,173.1547,173.2764,13625.0
2022-09-07 13:30:00,199.27,200.17,199.2,199.93,13958.0,173.3025,174.0852,173.2416,173.8765,13958.0
2022-09-07 14:00:00,199.99,200.2,199.13,199.53,19547.0,173.9287,174.1113,173.1808,173.5286,19547.0
2022-09-07 14:30:00,199.62,199.92,199.52,199.83,15659.0,173.6069,173.8678,173.5199,173.7895,15659.0
2022-09-07 15:00:00,199.89,200.05,199.54,200.05,27896.0,173.8417,173.9809,173.5373,173.9809,27896.0
2022-09-07 15:30:00,200.0,200.47,199.6,200.36,119551.0,173.9374,174.3461,173.5895,174.2505,119551.0
2022-09-08 09:30:00,198.93,200.9,198.5,200.9,74299.0,173.8634,175.5851,173.4876,175.5851,74299.0
2022-09-08 10:00:00,200.75,201.29,200.48,200.69,24332.0,175.454,175.926,175.2181,175.4016,24332.0
2022-09-08 10:30:00,200.59,201.91,200.57,201.91,25809.0,175.3142,176.4679,175.2967,176.4679,25809.0
2022-09-08 11:00:00,202.04,202.48,201.71,201.82,24785.0,176.5815,176.966,176.2931,176.3892,24785.0
2022-09-08 11:30:00,201.91,201.91,200.87,200.93,39257.0,176.4679,176.4679,175.5589,175.6114,39257.0
2022-09-08 12:00:00,200.99,201.01,199.52,200.08,21459.0,175.6638,175.6813,174.379,174.8685,21459.0
2022-09-08 12:30:00,199.92,201.43,199.92,201.04,23635.0,174.7286,176.0484,174.7286,175.7075,23635.0
2022-09-08 13:00:00,201.03,202.19,200.98,202.05,19481.0,175.6988,176.7126,175.6551,176.5902,19481.0
2022-09-08 13:30:00,202.05,202.35,201.4,201.63,25263.0,176.5902,176.8524,176.0221,176.2232,25263.0
2022-09-08 14:00:00,201.74,202.05,201.57,201.78,20533.0,176.3193,176.5902,176.1707,176.3543,20533.0
2022-09-08 14:30:00,201.88,202.3,201.4,201.43,12118.0,176.4417,176.8087,176.0221,176.0484,12118.0
2022-09-08 15:00:00,201.52,201.82,201.37,201.5,22539.0,176.127,176.3892,175.9959,176.1095,22539.0
2022-09-08 15:30:00,201.48,202.04,200.88,201.94,123897.0,176.0921,176.5815,175.5677,176.4941,123897.0
2022-09-09 09:30:00,201.66,201.97,199.15,201.5,48088.0,176.2494,176.5203,174.0557,176.1095,48088.0
2022-09-09 10:00:00,201.39,201.83,200.5,201.0,47187.0,176.0134,176.398,175.2355,175.6725,47187.0
2022-09-09 10:30:00,201.19,201.51,200.92,201.24,44867.0,175.8386,176.1183,175.6026,175.8823,44867.0
2022-09-09 11:00:00,201.29,201.29,200.61,200.73,13694.0,175.926,175.926,175.3317,175.4366,13694.0
2022-09-09 11:30:00,200.81,201.0,200.43,200.46,30736.0,175.5065,175.6725,175.1744,175.2006,30736.0
2022-09-09 12:00:00,200.47,200.67,200.11,200.27,18781.0,175.2093,175.3841,174.8947,175.0345,18781.0
2022-09-09 12:30:00,200.24,200.31,199.83,200.18,23550.0,175.0083,175.0695,174.65,174.9559,23550.0
2022-09-09 13:00:00,200.08,200.73,200.06,200.16,30535.0,174.8685,175.4366,174.851,174.9384,30535.0
2022-09-09 13:30:00,200.18,200.6,200.18,200.4,19101.0,174.9559,175.3229,174.9559,175.1481,19101.0
2022-09-09 14:00:00,200.37,200.41,200.0,200.26,17101.0,175.1219,175.1569,174.7985,175.0258,17101.0
2022-09-09 14:30:00,200.37,201.16,200.36,200.75,34100.0,175.1219,175.8124,175.1132,175.454,34100.0
2022-09-09 15:00:00,200.76,201.6,200.68,201.43,41288.0,175.4628,176.1969,175.3929,176.0484,41288.0
2022-09-09 15:30:00,201.39,201.95,201.25,201.31,141173.0,176.0134,176.5028,175.891,175.9435,141173.0
2022-09-12 09:30:00,201.18,201.76,200.23,201.23,31571.0,175.8299,176.3368,174.9996,175.8736,31571.0
2022-09-12 10:00:00,201.35,201.97,200.97,201.97,71522.0,175.9784,176.5203,175.6463,176.5203,71522.0
2022-09-12 10:30:00,201.9,202.19,201.43,201.99,10999.0,176.4591,176.7126,176.0484,176.5378,10999.0
2022-09-12 11:00:00,201.98,202.0,201.35,201.81,13521.0,176.5291,176.5465,175.9784,176.3805,13521.0
2022-09-12 11:30:00,201.85,201.87,200.33,200.89,18140.0,176.4154,176.4329,175.087,175.5764,18140.0
2022-09-12 12:00:00,201.0,201.31,200.72,201.28,10327.0,175.6725,175.9435,175.4278,175.9173,10327.0
2022-09-12 12:30:00,201.2,201.49,201.05,201.2,12729.0,175.8473,176.1008,175.7162,175.8473,12729.0
2022-09-12 13:00:00,201.2,201.53,200.82,201.53,7778.0,175.8473,176.1358,175.5152,176.1358,7778.0
2022-09-12 13:30:00,201.61,201.66,200.85,200.92,19988.0,176.2057,176.2494,175.5414,175.6026,19988.0
2022-09-12 14:00:00,200.9,200.9,200.22,200.51,18208.0,175.5851,175.5851,174.9908,175.2443,18208.0
2022-09-12 14:30:00,200.49,200.84,200.22,200.54,18877.0,175.2268,175.5327,174.9908,175.2705,18877.0
2022-09-12 15:00:00,200.57,200.59,199.98,200.08,21968.0,175.2967,175.3142,174.7811,174.8685,21968.0
2022-09-12 15:30:00,200.05,200.38,199.69,200.21,120033.0,174.8422,175.1307,174.5276,174.9821,120033.0
2022-09-13 09:30:00,197.72,199.26,197.46,199.08,81552.0,172.8058,174.1518,172.5786,173.9945,81552.0
2022-09-13 10:00:00,198.85,199.69,198.21,198.59,55970.0,173.7935,174.5276,173.2341,173.5662,55970.0
2022-09-13 10:30:00,198.59,198.94,196.94,197.23,62842.0,173.5662,173.8721,172.1241,172.3776,62842.0
2022-09-13 11:00:00,197.19,197.9,196.93,197.39,28922.0,172.3426,172.9632,172.1154,172.5174,28922.0
2022-09-13 11:30:00,197.42,197.52,196.99,197.0,10908.0,172.5436,172.631,172.1678,172.1766,10908.0
2022-09-13 12:00:00,196.96,197.22,196.71,196.84,9003.0,172.1416,172.3688,171.9231,172.0367,9003.0
2022-09-13 12:30:00,196.73,197.37,196.6,197.3,16881.0,171.9406,172.4999,171.827,172.4388,16881.0
2022-09-13 13:00:00,197.34,198.16,197.34,198.01,13351.0,172.4737,173.1904,172.4737,173.0593,13351.0
2022-09-13 13:30:00,198.02,198.02,197.3,197.44,9465.0,173.068,173.068,172.4388,172.5611,9465.0
2022-09-13 14:00:00,197.38,197.38,196.65,196.81,9400.0,172.5087,172.5087,171.8707,172.0105,9400.0
2022-09-13 14:30:00,196.74,196.79,195.76,195.85,16679.0,171.9493,171.993,171.0928,171.1715,16679.0
2022-09-13 15:00:00,195.84,195.86,194.42,194.51,101730.0,171.1627,171.1802,169.9217,170.0003,101730.0
2022-09-13 15:30:00,194.48,194.76,193.59,194.08,207511.0,169.9741,170.2188,169.1963,169.6245,207511.0
2022-09-14 09:30:00,195.73,195.73,193.58,194.21,215141.0,171.0666,171.0666,169.1875,169.7381,215141.0
2022-09-14 10:00:00,194.21,194.56,193.28,193.31,85543.0,169.7381,170.044,168.9253,168.9515,85543.0
2022-09-14 10:30:00,193.24,193.81,193.01,193.39,79635.0,168.8904,169.3885,168.6893,169.0215,79635.0
2022-09-14 11:00:00,193.39,193.39,191.95,192.09,52308.0,169.0215,169.0215,167.7629,167.8853,52308.0
2022-09-14 11:30:00,192.06,192.27,191.73,191.89,19615.0,167.859,168.0426,167.5706,167.7105,19615.0
2022-09-14 12:00:00,191.9,192.03,191.51,191.64,22054.0,167.7192,167.8328,167.3783,167.492,22054.0
2022-09-14 12:30:00,191.7,192.6,191.62,192.6,39117.0,167.5444,168.331,167.4745,168.331,39117.0
2022-09-14 13:00:00,192.62,192.64,191.64,191.76,77053.0,168.3485,168.366,167.492,167.5968,77053.0
2022-09-14 13:30:00,191.77,192.1,190.9,191.18,37677.0,167.6056,167.894,166.8452,167.0899,37677.0
2022-09-14 14:00:00,191.22,191.28,190.82,191.03,29034.0,167.1249,167.1773,166.7753,166.9588,29034.0
2022-09-14 14:30:00,191.07,191.24,190.52,190.68,63360.0,166.9938,167.1424,166.5131,166.6529,63360.0
2022-09-14 15:00:00,190.69,190.83,189.75,190.28,71584.0,166.6617,166.784,165.8401,166.3033,71584.0
2022-09-14 15:30:00,190.26,191.42,189.88,191.32,181275.0,166.2859,167.2997,165.9537,167.2123,181275.0
2022-09-15 09:30:00,191.97,193.81,191.19,193.53,144626.0,167.7804,169.3885,167.0987,169.1438,144626.0
2022-09-15 10:00:00,193.54,194.19,193.19,193.3,58148.0,169.1526,169.7206,168.8467,168.9428,58148.0
2022-09-15 10:30:00,193.42,194.05,192.71,192.81,29542.0,169.0477,169.5983,168.4271,168.5145,29542.0
2022-09-15 11:00:00,192.87,193.21,192.48,192.87,37969.0,168.567,168.8641,168.2261,168.567,37969.0
2022-09-15 11:30:00,192.86,192.94,192.04,192.21,67044.0,168.5582,168.6282,167.8416,167.9901,67044.0
2022-09-15 12:00:00,192.21,192.6,192.05,192.44,29990.0,167.9901,168.331,167.8503,168.1912,29990.0
2022-09-15 12:30:00,192.44,193.07,192.37,192.95,28707.0,168.1912,168.7418,168.13,168.6369,28707.0
2022-09-15 13:00:00,192.98,193.95,192.98,193.72,25991.0,168.6631,169.5109,168.6631,169.3099,25991.0
2022-09-15 13:30:00,193.71,193.78,192.88,192.88,21289.0,169.3011,169.3623,168.5757,168.5757,21289.0
2022-09-15 14:00:00,192.88,193.22,192.36,193.18,23682.0,168.5757,168.8729,168.1212,168.8379,23682.0
2022-09-15 14:30:00,193.22,193.24,192.15,192.19,39837.0,168.8729,168.8904,167.9377,167.9727,39837.0
2022-09-15 15:00:00,192.17,192.25,191.25,191.33,37607.0,167.9552,168.0251,167.1511,167.221,37607.0
2022-09-15 15:30:00,191.28,191.51,190.57,190.8,172219.0,167.1773,167.3783,166.5568,166.7578,172219.0
2022-09-16 09:30:00,191.49,193.26,189.94,192.44,330143.0,167.3609,168.9078,166.0062,168.1912,330143.0
2022-09-16 10:00:00,192.7,193.82,192.21,192.58,57427.0,168.4184,169.3973,167.9901,168.3135,57427.0
2022-09-16 10:30:00,192.64,193.0,191.98,192.13,39199.0,168.366,168.6806,167.7891,167.9202,39199.0
2022-09-16 11:00:00,192.15,193.23,192.11,192.48,19095.0,167.9377,168.8816,167.9027,168.2261,19095.0
2022-09-16 11:30:00,192.48,193.16,192.37,192.89,30441.0,168.2261,168.8204,168.13,168.5845,30441.0
2022-09-16 12:00:00,192.81,192.81,191.94,192.16,20396.0,168.5145,168.5145,167.7542,167.9464,20396.0
2022-09-16 12:30:00,192.08,192.16,191.58,191.68,11144.0,167.8765,167.9464,167.4395,167.5269,11144.0
2022-09-16 13:00:00,191.5,191.74,190.7,190.8,12368.0,167.3696,167.5794,166.6704,166.7578,12368.0
2022-09-16 13:30:00,190.95,191.31,190.86,191.03,19330.0,166.8889,167.2035,166.8103,166.9588,19330.0
2022-09-16 14:00:00,191.02,191.46,190.54,191.27,27697.0,166.9501,167.3346,166.5306,167.1686,27697.0
2022-09-16 14:30:00,191.2,191.76,190.97,191.76,18278.0,167.1074,167.5968,166.9064,167.5968,18278.0
2022-09-16 15:00:00,191.76,192.15,191.34,191.69,26624.0,167.5968,167.9377,167.2298,167.5357,26624.0
2022-09-16 15:30:00,191.66,191.99,191.26,191.59,131344.0,167.5094,167.7979,167.1598,167.4483,131344.0
2022-09-19 09:30:00,190.77,190.77,189.71,190.05,24751.0,166.7316,166.7316,165.8052,166.1023,24751.0
2022-09-19 10:00:00,190.0,190.48,189.46,189.84,21363.0,166.0586,166.4781,165.5867,165.9188,21363.0
2022-09-19 10:30:00,189.87,190.47,189.84,190.34,25051.0,165.945,166.4694,165.9188,166.3558,25051.0
2022-09-19 11:00:00,190.27,190.51,189.86,189.92,21175.0,166.2946,166.5044,165.9363,165.9887,21175.0
2022-09-19 11:30:00,189.93,189.96,189.13,189.13,17827.0,165.9974,166.0237,165.2982,165.2982,17827.0
2022-09-19 12:00:00,189.27,189.37,188.72,188.73,18570.0,165.4206,165.508,164.9399,164.9486,18570.0
2022-09-19 12:30:00,188.81,189.54,188.71,189.45,17803.0,165.0186,165.6566,164.9312,165.5779,17803.0
2022-09-19 13:00:00,189.5,189.92,189.43,189.85,24660.0,165.6216,165.9887,165.5604,165.9275,24660.0
2022-09-19 13:30:00,189.84,189.9,188.97,189.42,25441.0,165.9188,165.9712,165.1584,165.5517,25441.0
2022-09-19 14:00:00,189.43,189.58,189.0,189.19,15524.0,165.5604,165.6915,165.1846,165.3507,15524.0
2022-09-19 14:30:00,189.23,189.32,188.9,189.17,19554.0,165.3856,165.4643,165.0972,165.3332,19554.0
2022-09-19 15:00:00,189.16,190.15,189.14,189.96,44558.0,165.3245,166.1897,165.307,166.0237,44558.0
2022-09-19 15:30:00,190.0,190.79,189.99,190.78,86743.0,166.0586,166.7491,166.0499,166.7403,86743.0
2022-09-20 09:30:00,189.29,189.84,187.52,187.91,67510.0,165.4381,165.9188,163.8911,164.232,67510.0
2022-09-20 10:00:00,187.89,188.39,187.16,187.43,19718.0,164.2145,164.6515,163.5765,163.8125,19718.0
2022-09-20 10:30:00,187.52,187.93,187.25,187.87,18618.0,163.8911,164.2495,163.6551,164.197,18618.0
2022-09-20 11:00:00,187.87,187.9,186.81,186.82,28877.0,164.197,164.2232,163.2706,163.2793,28877.0
2022-09-20 11:30:00,186.79,187.19,186.68,186.89,13102.0,163.2531,163.6027,163.157,163.3405,13102.0
2022-09-20 12:00:00,186.98,187.43,186.54,186.61,13470.0,163.4192,163.8125,163.0346,163.0958,13470.0
2022-09-20 12:30:00,186.5,186.56,185.78,186.03,15403.0,162.9996,163.0521,162.3704,162.5889,15403.0
2022-09-20 13:00:00,185.98,186.09,185.4,185.41,14106.0,162.5452,162.6413,162.0383,162.047,14106.0
2022-09-20 13:30:00,185.31,185.71,185.17,185.27,17166.0,161.9596,162.3092,161.8372,161.9246,17166.0
2022-09-20 14:00:00,185.27,186.63,185.26,186.53,24440.0,161.9246,163.1133,161.9159,163.0259,24440.0
2022-09-20 14:30:00,186.45,186.65,185.64,186.59,88493.0,162.9559,163.1307,162.248,163.0783,88493.0
2022-09-20 15:00:00,186.52,186.95,186.12,186.86,43106.0,163.0171,163.3929,162.6675,163.3143,43106.0
2022-09-20 15:30:00,186.77,187.59,186.58,187.22,107886.0,163.2356,163.9523,163.0696,163.6289,107886.0
2022-09-21 09:30:00,186.77,187.25,185.59,185.96,107445.0,163.2356,163.6551,162.2043,162.5277,107445.0
2022-09-21 10:00:00,185.96,187.22,185.91,186.18,50793.0,162.5277,163.6289,162.484,162.72,50793.0
2022-09-21 10:30:00,186.2,186.2,185.59,185.8,68835.0,162.7374,162.7374,162.2043,162.3878,68835.0
2022-09-21 11:00:00,185.79,185.88,185.02,185.3,35127.0,162.3791,162.4578,161.7061,161.9509,35127.0
2022-09-21 11:30:00,185.33,185.83,185.3,185.41,20404.0,161.9771,162.4141,161.9509,162.047,20404.0
2022-09-21 12:00:00,185.38,185.43,185.14,185.37,24474.0,162.0208,162.0645,161.811,162.012,24474.0
2022-09-21 12:30:00,185.43,185.44,185.13,185.23,16833.0,162.0645,162.0732,161.8023,161.8897,16833.0
2022-09-21 13:00:00,185.26,185.79,185.23,185.65,12406.0,161.9159,162.3791,161.8897,162.2568,12406.0
2022-09-21 13:30:00,185.75,185.97,185.52,185.74,17805.0,162.3441,162.5364,162.1431,162.3354,17805.0
2022-09-21 14:00:00,185.73,185.77,183.49,184.64,75569.0,162.3267,162.3616,160.3689,161.374,75569.0
2022-09-21 14:30:00,184.61,187.72,184.22,186.38,81039.0,161.3478,164.0659,161.0069,162.8948,81039.0
2022-09-21 15:00:00,186.42,186.85,183.64,183.7,65702.0,162.9297,163.3055,160.5,160.5525,65702.0
2022-09-21 15:30:00,183.64,183.93,181.97,182.03,135207.0,160.5,160.7535,159.0405,159.0929,135207.0
2022-09-22 09:30:00,183.2,183.24,181.38,181.79,72896.0,160.1155,160.1504,158.5248,158.8831,72896.0
2022-09-22 10:00:00,181.98,182.81,181.64,182.55,37337.0,159.0492,159.7746,158.752,159.5474,37337.0
2022-09-22 10:30:00,182.55,182.67,181.86,181.87,22204.0,159.5474,159.6523,158.9443,158.9531,22204.0
2022-09-22 11:00:00,181.93,182.56,181.29,182.48,78983.0,159.0055,159.5561,158.4461,159.4862,78983.0
2022-09-22 11:30:00,182.43,183.28,182.4,182.99,31972.0,159.4425,160.1854,159.4163,159.9319,31972.0
2022-09-22 12:00:00,182.99,184.24,182.85,184.06,60448.0,159.9319,161.0244,159.8096,160.8671,60448.0
2022-09-22 12:30:00,184.04,184.39,183.62,183.74,42992.0,160.8496,161.1555,160.4825,160.5874,42992.0
2022-09-22 13:00:00,183.71,183.76,183.14,183.53,19806.0,160.5612,160.6049,160.063,160.4039,19806.0
2022-09-22 13:30:00,183.62,183.77,183.27,183.27,17517.0,160.4825,160.6136,160.1766,160.1766,17517.0
2022-09-22 14:00:00,183.31,183.44,182.63,182.98,20093.0,160.2116,160.3252,159.6173,159.9232,20093.0
2022-09-22 14:30:00,182.97,184.39,182.84,184.19,25429.0,159.9144,161.1555,159.8008,160.9807,25429.0
2022-09-22 15:00:00,184.15,184.67,183.49,183.8,36803.0,160.9458,161.4002,160.3689,160.6399,36803.0
2022-09-22 15:30:00,183.82,184.79,183.12,183.28,129955.0,160.6573,161.5051,160.0455,160.1854,129955.0
2022-09-23 09:30:00,183.13,184.14,181.75,183.6,108548.0,160.0543,160.937,158.8482,160.4651,108548.0
2022-09-23 10:00:00,183.7,183.77,182.33,182.89,35377.0,160.5525,160.6136,159.3551,159.8445,35377.0
2022-09-23 10:30:00,182.75,182.89,181.32,181.32,22716.0,159.7222,159.8445,158.4724,158.4724,22716.0
2022-09-23 11:00:00,181.32,181.85,181.12,181.27,26335.0,158.4724,158.9356,158.2976,158.4287,26335.0
2022-09-23 11:30:00,181.39,181.54,180.73,181.45,20815.0,158.5335,158.6646,157.9567,158.586,20815.0
2022-09-23 12:00:00,181.35,181.45,180.49,180.49,12315.0,158.4986,158.586,157.7469,157.7469,12315.0
2022-09-23 12:30:00,180.53,181.24,180.36,181.24,25313.0,157.7819,158.4024,157.6333,158.4024,25313.0
2022-09-23 13:00:00,181.19,181.43,180.54,180.54,22834.0,158.3587,158.5685,157.7906,157.7906,22834.0
2022-09-23 13:30:00,180.51,180.63,179.84,180.52,39984.0,157.7644,157.8693,157.1789,157.7732,39984.0
2022-09-23 14:00:00,180.49,180.76,179.55,179.97,32200.0,157.7469,157.9829,156.9254,157.2925,32200.0
2022-09-23 14:30:00,179.95,179.95,178.79,178.96,55486.0,157.275,157.275,156.2612,156.4097,55486.0
2022-09-23 15:00:00,178.99,180.41,178.95,180.28,38652.0,156.436,157.677,156.401,157.5634,38652.0
2022-09-23 15:30:00,180.23,181.23,180.21,181.08,168888.0,157.5197,158.3937,157.5022,158.2626,168888.0
2022-09-26 09:30:00,180.4,180.72,179.09,179.23,49699.0,157.6683,157.948,156.5234,156.6457,49699.0
2022-09-26 10:00:00,179.25,179.89,177.87,179.59,40738.0,156.6632,157.2226,155.4571,156.9604,40738.0
2022-09-26 10:30:00,179.71,179.85,179.34,179.53,19328.0,157.0652,157.1876,156.7419,156.9079,19328.0
2022-09-26 11:00:00,179.52,179.78,178.16,178.19,24741.0,156.8992,157.1264,155.7105,155.7368,24741.0
2022-09-26 11:30:00,178.23,179.51,178.23,179.43,16010.0,155.7717,156.8904,155.7717,156.8205,16010.0
2022-09-26 12:00:00,179.31,179.31,178.39,178.39,14509.0,156.7156,156.7156,155.9116,155.9116,14509.0
2022-09-26 12:30:00,178.38,179.34,178.34,179.25,27550.0,155.9028,156.7419,155.8679,156.6632,27550.0
2022-09-26 13:00:00,179.25,179.26,178.67,178.82,19141.0,156.6632,156.6719,156.1563,156.2874,19141.0
2022-09-26 13:30:00,178.79,179.32,178.79,178.92,37432.0,156.2612,156.7244,156.2612,156.3748,37432.0
2022-09-26 14:00:00,178.94,179.48,178.93,179.13,29300.0,156.3923,156.8642,156.3835,156.5583,29300.0
2022-09-26 14:30:00,179.14,180.0,179.02,179.79,27709.0,156.5671,157.3187,156.4622,157.1352,27709.0
2022-09-26 15:00:00,179.98,180.55,179.86,179.95,31215.0,157.3012,157.7994,157.1963,157.275,31215.0
2022-09-26 15:30:00,179.99,180.96,179.71,179.99,148639.0,157.31,158.1577,157.0652,157.31,148639.0
2022-09-27 09:30:00,181.53,181.96,179.96,180.01,60760.0,158.6559,159.0317,157.2837,157.3274,60760.0
2022-09-27 10:00:00,180.0,180.01,178.68,178.95,31054.0,157.3187,157.3274,156.165,156.401,31054.0
2022-09-27 10:30:00,179.05,179.22,178.49,178.65,29986.0,156.4884,156.637,155.999,156.1388,29986.0
2022-09-27 11:00:00,178.74,178.77,177.21,177.28,38147.0,156.2175,156.2437,154.8803,154.9414,38147.0
2022-09-27 11:30:00,177.18,177.75,176.88,176.88,29194.0,154.854,155.3522,154.5918,154.5918,29194.0
2022-09-27 12:00:00,176.88,176.94,175.82,176.06,50992.0,154.5918,154.6443,153.6654,153.8752,50992.0
2022-09-27 12:30:00,176.06,176.54,176.06,176.31,47251.0,153.8752,154.2947,153.8752,154.0937,47251.0
2022-09-27 13:00:00,176.22,176.28,175.5,175.88,55644.0,154.015,154.0674,153.3857,153.7178,55644.0
2022-09-27 13:30:00,175.83,176.15,175.18,175.49,55108.0,153.6741,153.9538,153.106,153.377,55108.0
2022-09-27 14:00:00,175.48,175.9,175.19,175.36,78409.0,153.3682,153.7353,153.1148,153.2634,78409.0
2022-09-27 14:30:00,175.33,176.26,175.17,175.91,65830.0,153.2371,154.05,153.0973,153.7441,65830.0
2022-09-27 15:00:00,175.86,175.88,175.11,175.76,130571.0,153.7004,153.7178,153.0449,153.613,130571.0
2022-09-27 15:30:00,175.74,176.63,175.08,176.23,252115.0,153.5955,154.3733,153.0186,154.0237,252115.0
2022-09-28 09:30:00,176.75,176.96,175.37,176.0,109509.0,154.4782,154.6618,153.2721,153.8227,109509.0
2022-09-28 10:00:00,176.0,177.26,175.59,177.21,97067.0,153.8227,154.924,153.4644,154.8803,97067.0
2022-09-28 10:30:00,177.26,177.84,177.06,177.78,53608.0,154.924,155.4309,154.7492,155.3784,53608.0
2022-09-28 11:00:00,177.75,178.7,177.67,178.33,45361.0,155.3522,156.1825,155.2823,155.8591,45361.0
2022-09-28 11:30:00,178.25,178.41,177.72,178.36,46502.0,155.7892,155.929,155.326,155.8853,46502.0
2022-09-28 12:00:00,178.49,179.2,178.39,178.94,45144.0,155.999,156.6195,155.9116,156.3923,45144.0
2022-09-28 12:30:00,178.91,179.46,178.9,179.25,31681.0,156.366,156.8467,156.3573,156.6632,31681.0
2022-09-28 13:00:00,179.21,179.54,178.98,179.24,30065.0,156.6282,156.9167,156.4272,156.6545,30065.0
2022-09-28 13:30:00,179.24,179.39,178.82,179.3,52132.0,156.6545,156.7856,156.2874,156.7069,52132.0
2022-09-28 14:00:00,179.27,179.44,178.86,178.91,34414.0,156.6807,156.8293,156.3223,156.366,34414.0
2022-09-28 14:30:00,178.92,179.56,178.92,179.47,25665.0,156.3748,156.9341,156.3748,156.8555,25665.0
2022-09-28 15:00:00,179.48,180.0,179.37,179.77,33551.0,156.8642,157.3187,156.7681,157.1177,33551.0
2022-09-28 15:30:00,179.81,180.41,179.43,179.47,178347.0,157.1526,157.677,156.8205,156.8555,178347.0
2022-09-29 09:30:00,179.75,179.75,177.51,178.15,145333.0,157.1002,157.1002,155.1424,155.7018,145333.0
2022-09-29 10:00:00,178.1,179.08,177.54,179.05,46164.0,155.6581,156.5146,155.1687,156.4884,46164.0
2022-09-29 10:30:00,178.97,180.39,178.52,179.76,80816.0,156.4185,157.6595,156.0252,157.1089,80816.0
2022-09-29 11:00:00,179.74,180.57,179.05,179.24,65294.0,157.0915,157.8169,156.4884,156.6545,65294.0
2022-09-29 11:30:00,179.18,179.48,178.49,179.19,53167.0,156.602,156.8642,155.999,156.6108,53167.0
2022-09-29 12:00:00,179.15,180.0,178.92,179.59,88009.0,156.5758,157.3187,156.3748,156.9604,88009.0
2022-09-29 12:30:00,179.54,180.05,179.04,179.04,60346.0,156.9167,157.3624,156.4797,156.4797,60346.0
2022-09-29 13:00:00,178.97,179.47,178.85,178.88,26474.0,156.4185,156.8555,156.3136,156.3398,26474.0
2022-09-29 13:30:00,178.86,179.23,178.72,178.92,39334.0,156.3223,156.6457,156.2,156.3748,39334.0
2022-09-29 14:00:00,178.88,179.11,178.46,178.84,31924.0,156.3398,156.5408,155.9727,156.3049,31924.0
2022-09-29 14:30:00,178.81,179.22,178.39,178.47,26495.0,156.2786,156.637,155.9116,155.9815,26495.0
2022-09-29 15:00:00,178.42,178.98,178.26,178.4,43418.0,155.9378,156.4272,155.7979,155.9203,43418.0
2022-09-29 15:30:00,178.36,179.24,178.23,178.61,178060.0,155.8853,156.6545,155.7717,156.1038,178060.0
2022-09-30 09:30:00,179.0,180.15,178.59,179.82,77889.0,156.4447,157.4498,156.0864,157.1614,77889.0
2022-09-30 10:00:00,179.93,180.31,179.09,179.88,52664.0,157.2575,157.5896,156.5234,157.2138,52664.0
2022-09-30 10:30:00,179.92,180.91,179.86,180.11,54107.0,157.2488,158.114,157.1963,157.4148,54107.0
2022-09-30 11:00:00,180.19,180.81,179.85,180.28,45852.0,157.4847,158.0266,157.1876,157.5634,45852.0
2022-09-30 11:30:00,180.3,180.48,179.27,179.51,34693.0,157.5809,157.7382,156.6807,156.8904,34693.0
2022-09-30 12:00:00,179.44,179.44,178.73,178.86,30179.0,156.8293,156.8293,156.2087,156.3223,30179.0
2022-09-30 12:30:00,178.9,179.43,178.85,179.11,14366.0,156.3573,156.8205,156.3136,156.5408,14366.0
2022-09-30 13:00:00,179.09,179.19,178.72,179.07,19488.0,156.5234,156.6108,156.2,156.5059,19488.0
2022-09-30 13:30:00,179.07,179.2,178.29,178.57,33918.0,156.5059,156.6195,155.8242,156.0689,33918.0
2022-09-30 14:00:00,178.47,178.81,177.95,178.16,20504.0,155.9815,156.2786,155.527,155.7105,20504.0
2022-09-30 14:30:00,178.09,178.31,177.62,177.67,32458.0,155.6494,155.8416,155.2386,155.2823,32458.0
2022-09-30 15:00:00,177.7,178.23,177.57,178.03,30675.0,155.3085,155.7717,155.1949,155.5969,30675.0
2022-09-30 15:30:00,178.12,178.38,176.96,177.16,211593.0,155.6756,155.9028,154.6618,154.8366,211593.0
2022-10-03 09:30:00,177.58,177.99,175.11,175.46,83495.0,155.2036,155.562,153.0449,153.3508,83495.0
2022-10-03 10:00:00,175.59,176.96,175.59,176.4,51979.0,153.4644,154.6618,153.4644,154.1723,51979.0
2022-10-03 10:30:00,176.43,176.96,176.0,176.43,51386.0,154.1985,154.6618,153.8227,154.1985,51386.0
2022-10-03 11:00:00,176.35,176.85,176.16,176.85,52295.0,154.1286,154.5656,153.9626,154.5656,52295.0
2022-10-03 11:30:00,176.86,177.29,176.46,176.5,42585.0,154.5744,154.9502,154.2248,154.2597,42585.0
2022-10-03 12:00:00,176.53,177.1,176.5,177.1,133479.0,154.2859,154.7841,154.2597,154.7841,133479.0
2022-10-03 12:30:00,177.1,177.32,177.0,177.22,37430.0,154.7841,154.9764,154.6967,154.889,37430.0
2022-10-03 13:00:00,177.24,177.69,177.13,177.41,100368.0,154.9065,155.2998,154.8103,155.0551,100368.0
2022-10-03 13:30:00,177.45,178.29,177.43,177.66,38517.0,155.09,155.8242,155.0725,155.2735,38517.0
2022-10-03 14:00:00,177.63,178.68,177.6,178.5,66463.0,155.2473,156.165,155.2211,156.0077,66463.0
2022-10-03 14:30:00,178.47,179.27,178.38,178.86,121317.0,155.9815,156.6807,155.9028,156.3223,121317.0
2022-10-03 15:00:00,178.78,178.87,178.25,178.52,43031.0,156.2524,156.3311,155.7892,156.0252,43031.0
2022-10-03 15:30:00,178.52,178.71,178.0,178.19,285110.0,156.0252,156.1912,155.5707,155.7368,285110.0
2022-10-04 09:30:00,179.33,181.38,177.42,181.29,164806.0,156.7331,158.5248,155.0638,158.4461,164806.0
2022-10-04 10:00:00,181.4,181.97,180.54,180.83,73088.0,158.5423,159.0405,157.7906,158.0441,73088.0
2022-10-04 10:30:00,180.79,181.27,180.42,180.97,69279.0,158.0091,158.4287,157.6858,158.1665,69279.0
2022-10-04 11:00:00,181.05,181.19,180.06,180.58,101743.0,158.2364,158.3587,157.3711,157.8256,101743.0
2022-10-04 11:30:00,180.52,180.52,179.65,180.19,43754.0,157.7732,157.7732,157.0128,157.4847,43754.0
2022-10-04 12:00:00,180.25,181.85,180.15,181.65,50630.0,157.5372,158.9356,157.4498,158.7608,50630.0
2022-10-04 12:30:00,181.65,182.23,181.34,181.78,39300.0,158.7608,159.2677,158.4898,158.8744,39300.0
2022-10-04 13:00:00,181.8,181.83,180.72,181.18,41727.0,158.8919,158.9181,157.948,158.35,41727.0
2022-10-04 13:30:00,181.23,181.55,180.89,181.11,43609.0,158.3937,158.6734,158.0965,158.2888,43609.0
2022-10-04 14:00:00,181.03,181.12,180.6,180.64,48315.0,158.2189,158.2976,157.8431,157.878,48315.0
2022-10-04 14:30:00,180.65,181.54,180.64,181.48,55147.0,157.8868,158.6646,157.878,158.6122,55147.0
2022-10-04 15:00:00,181.46,181.63,180.69,181.63,62449.0,158.5947,158.7433,157.9217,158.7433,62449.0
2022-10-04 15:30:00,181.6,182.23,181.4,182.13,191663.0,158.7171,159.2677,158.5423,159.1803,191663.0
2022-10-05 09:30:00,180.64,184.55,180.47,181.45,134702.0,157.878,161.2954,157.7295,158.586,134702.0
2022-10-05 10:00:00,181.48,182.24,181.03,181.39,67150.0,158.6122,159.2764,158.2189,158.5335,67150.0
2022-10-05 10:30:00,181.12,181.37,179.35,179.83,67566.0,158.2976,158.5161,156.7506,157.1701,67566.0
2022-10-05 11:00:00,179.83,180.78,179.49,180.59,31144.0,157.1701,158.0004,156.873,157.8343,31144.0
2022-10-05 11:30:00,180.53,180.98,180.37,180.59,17695.0,157.7819,158.1752,157.6421,157.8343,17695.0
2022-10-05 12:00:00,180.57,180.98,180.34,180.51,43482.0,157.8169,158.1752,157.6158,157.7644,43482.0
2022-10-05 12:30:00,180.51,180.84,180.42,180.61,17439.0,157.7644,158.0528,157.6858,157.8518,17439.0
2022-10-05 13:00:00,180.61,181.02,180.22,180.9,22744.0,157.8518,158.2102,157.511,158.1053,22744.0
2022-10-05 13:30:00,180.91,180.95,180.33,180.42,39107.0,158.114,158.149,157.6071,157.6858,39107.0
2022-10-05 14:00:00,180.52,181.55,180.47,181.41,53739.0,157.7732,158.6734,157.7295,158.551,53739.0
2022-10-05 14:30:00,181.42,181.49,181.04,181.34,27484.0,158.5598,158.6209,158.2276,158.4898,27484.0
2022-10-05 15:00:00,181.4,182.24,181.4,181.72,70347.0,158.5423,159.2764,158.5423,158.822,70347.0
2022-10-05 15:30:00,181.67,181.87,180.61,180.82,182960.0,158.7783,158.9531,157.8518,158.0354,182960.0
2022-10-06 09:30:00,180.99,181.54,180.13,180.68,99096.0,158.1839,158.6646,157.4323,157.913,99096.0
2022-10-06 10:00:00,180.73,180.76,178.92,178.93,54401.0,157.9567,157.9829,156.3748,156.3835,54401.0
2022-10-06 10:30:00,178.85,180.26,178.43,179.57,110506.0,156.3136,157.5459,155.9465,156.9429,110506.0
2022-10-06 11:00:00,179.58,179.62,178.86,179.05,94610.0,156.9516,156.9866,156.3223,156.4884,94610.0
2022-10-06 11:30:00,178.97,180.01,178.81,179.05,40186.0,156.4185,157.3274,156.2786,156.4884,40186.0
2022-10-06 12:00:00,179.04,179.18,177.93,178.71,25249.0,156.4797,156.602,155.5095,156.1912,25249.0
2022-10-06 12:30:00,178.68,178.93,178.06,178.07,34070.0,156.165,156.3835,155.6231,155.6319,34070.0
2022-10-06 13:00:00,178.08,178.73,177.92,178.48,54513.0,155.6406,156.2087,155.5008,155.9902,54513.0
2022-10-06 13:30:00,178.45,178.47,177.71,177.8,30912.0,155.964,155.9815,155.3172,155.3959,30912.0
2022-10-06 14:00:00,177.77,177.77,176.86,177.0,34824.0,155.3697,155.3697,154.5744,154.6967,34824.0
2022-10-06 14:30:00,177.0,177.3,176.41,176.52,37329.0,154.6967,154.9589,154.1811,154.2772,37329.0
2022-10-06 15:00:00,176.52,176.93,176.18,176.89,71798.0,154.2772,154.6355,153.98,154.6006,71798.0
2022-10-06 15:30:00,176.93,176.93,175.44,175.63,374206.0,154.6355,154.6355,153.3333,153.4993,374206.0
2022-10-07 09:30:00,174.9,174.99,172.28,172.91,113598.0,152.8613,152.94,150.5715,151.1221,113598.0
2022-10-07 10:00:00,172.91,173.31,172.41,172.53,86204.0,151.1221,151.4717,150.6851,150.79,86204.0
2022-10-07 10:30:00,172.51,172.62,172.04,172.46,44390.0,150.7725,150.8686,150.3617,150.7288,44390.0
2022-10-07 11:00:00,172.53,172.82,172.02,172.06,41120.0,150.79,151.0434,150.3442,150.3792,41120.0
2022-10-07 11:30:00,172.06,172.24,171.24,171.31,73126.0,150.3792,150.5365,149.6625,149.7237,73126.0
2022-10-07 12:00:00,171.28,172.0,170.86,170.87,45437.0,149.6975,150.3267,149.3304,149.3391,45437.0
2022-10-07 12:30:00,170.81,170.81,169.8,169.91,52434.0,149.2867,149.2867,148.404,148.5001,52434.0
2022-10-07 13:00:00,169.92,170.65,169.89,170.52,32843.0,148.5088,149.1469,148.4826,149.0332,32843.0
2022-10-07 13:30:00,170.47,171.02,170.19,170.46,38564.0,148.9895,149.4702,148.7448,148.9808,38564.0
2022-10-07 14:00:00,170.48,170.77,169.86,169.88,33529.0,148.9983,149.2517,148.4564,148.4739,33529.0
2022-10-07 14:30:00,169.89,170.06,169.57,169.89,32472.0,148.4826,148.6312,148.2029,148.4826,32472.0
2022-10-07 15:00:00,169.99,170.39,169.44,169.53,39796.0,148.57,148.9196,148.0893,148.168,39796.0
2022-10-07 15:30:00,169.52,170.4,169.33,169.84,374719.0,148.1592,148.9284,147.9932,148.4389,374719.0
2022-10-10 09:30:00,170.67,171.09,169.41,169.68,93114.0,149.1643,149.5314,148.0631,148.2991,93114.0
2022-10-10 10:00:00,169.67,170.45,169.5,170.33,77769.0,148.2903,148.9721,148.1418,148.8672,77769.0
2022-10-10 10:30:00,170.3,170.36,168.79,169.22,68832.0,148.841,148.8934,147.5212,147.897,68832.0
2022-10-10 11:00:00,169.18,169.24,168.71,168.79,75225.0,147.8621,147.9145,147.4513,147.5212,75225.0
2022-10-10 11:30:00,168.79,169.26,168.48,169.17,50892.0,147.5212,147.932,147.2503,147.8534,50892.0
2022-10-10 12:00:00,169.16,169.42,168.98,169.18,47207.0,147.8446,148.0718,147.6873,147.8621,47207.0
2022-10-10 12:30:00,169.13,169.24,168.69,169.12,49404.0,147.8184,147.9145,147.4338,147.8097,49404.0
2022-10-10 13:00:00,169.08,169.64,169.01,169.42,142697.0,147.7747,148.2641,147.7135,148.0718,142697.0
2022-10-10 13:30:00,169.43,170.01,169.27,169.49,140219.0,148.0806,148.5875,147.9407,148.133,140219.0
2022-10-10 14:00:00,169.52,169.59,168.64,169.08,64485.0,148.1592,148.2204,147.3901,147.7747,64485.0
2022-10-10 14:30:00,169.12,169.82,169.1,169.2,82236.0,147.8097,148.4214,147.7922,147.8796,82236.0
2022-10-10 15:00:00,169.21,169.58,168.99,169.05,70169.0,147.8883,148.2117,147.696,147.7485,70169.0
2022-10-10 15:30:00,169.05,169.86,169.01,169.47,241661.0,147.7485,148.4564,147.7135,148.1155,241661.0
2022-10-11 09:30:00,169.99,170.41,169.22,169.7,65093.0,148.57,148.9371,147.897,148.3166,65093.0
2022-10-11 10:00:00,169.8,171.19,169.76,170.28,97390.0,148.404,149.6188,148.369,148.8235,97390.0
2022-10-11 10:30:00,170.22,170.23,169.01,169.58,26214.0,148.771,148.7798,147.7135,148.2117,26214.0
2022-10-11 11:00:00,169.47,169.8,169.29,169.59,33614.0,148.1155,148.404,147.9582,148.2204,33614.0
2022-10-11 11:30:00,169.59,170.83,169.52,170.3,50616.0,148.2204,149.3042,148.1592,148.841,50616.0
2022-10-11 12:00:00,170.28,170.75,169.86,170.37,26227.0,148.8235,149.2343,148.4564,148.9021,26227.0
2022-10-11 12:30:00,170.44,171.28,170.4,171.0,60677.0,148.9633,149.6975,148.9284,149.4528,60677.0
2022-10-11 13:00:00,171.03,171.25,170.78,171.06,47288.0,149.479,149.6713,149.2605,149.5052,47288.0
2022-10-11 13:30:00,171.1,171.7,170.76,171.33,87136.0,149.5402,150.0646,149.243,149.7412,87136.0
2022-10-11 14:00:00,171.35,171.63,171.2,171.27,65816.0,149.7587,150.0034,149.6276,149.6887,65816.0
2022-10-11 14:30:00,171.4,171.51,170.16,170.19,109195.0,149.8024,149.8985,148.7186,148.7448,109195.0
2022-10-11 15:00:00,170.18,170.26,169.04,169.65,75069.0,148.7361,148.806,147.7397,148.2729,75069.0
2022-10-11 15:30:00,169.65,170.32,169.27,169.95,153704.0,148.2729,148.8584,147.9407,148.5351,153704.0
2022-10-12 09:30:00,173.11,174.73,171.75,173.54,173919.0,151.2969,152.7127,150.1083,151.6727,173919.0
2022-10-12 10:00:00,173.5,173.91,172.58,173.18,76836.0,151.6377,151.9961,150.8337,151.3581,76836.0
2022-10-12 10:30:00,173.21,173.81,173.1,173.62,43610.0,151.3843,151.9087,151.2881,151.7426,43610.0
2022-10-12 11:00:00,173.69,174.73,173.65,174.2,52550.0,151.8038,152.7127,151.7688,152.2495,52550.0
2022-10-12 11:30:00,174.1,175.65,174.02,175.55,51230.0,152.1621,153.5168,152.0922,153.4294,51230.0
2022-10-12 12:00:00,175.56,175.63,175.05,175.38,40612.0,153.4382,153.4993,152.9924,153.2808,40612.0
2022-10-12 12:30:00,175.42,175.44,174.73,175.04,85144.0,153.3158,153.3333,152.7127,152.9837,85144.0
2022-10-12 13:00:00,175.03,175.82,174.77,174.88,81140.0,152.9749,153.6654,152.7477,152.8438,81140.0
2022-10-12 13:30:00,174.81,174.86,173.97,174.17,57344.0,152.7827,152.8264,152.0485,152.2233,57344.0
2022-10-12 14:00:00,174.16,174.65,173.91,174.64,113456.0,152.2146,152.6428,151.9961,152.6341,113456.0
2022-10-12 14:30:00,174.88,175.08,173.53,173.65,69282.0,152.8438,153.0186,151.664,151.7688,69282.0
2022-10-12 15:00:00,173.65,173.85,173.2,173.33,90842.0,151.7688,151.9436,151.3755,151.4892,90842.0
2022-10-12 15:30:00,173.29,173.34,171.49,171.7,456117.0,151.4542,151.4979,149.881,150.0646,456117.0
2022-10-13 09:30:00,170.88,170.88,169.04,169.45,96212.0,149.3479,149.3479,147.7397,148.0981,96212.0
2022-10-13 10:00:00,169.55,170.26,169.09,169.84,85870.0,148.1855,148.806,147.7834,148.4389,85870.0
2022-10-13 10:30:00,169.8,170.17,168.78,168.82,66994.0,148.404,148.7273,147.5125,147.5475,66994.0
2022-10-13 11:00:00,168.85,170.03,168.5,169.79,369107.0,147.5737,148.605,147.2678,148.3952,369107.0
2022-10-13 11:30:00,169.84,171.84,169.53,170.78,171895.0,148.4389,150.1869,148.168,149.2605,171895.0
2022-10-13 12:00:00,171.17,171.63,170.43,170.54,56484.0,149.6013,150.0034,148.9546,149.0507,56484.0
2022-10-13 12:30:00,170.55,173.16,170.53,172.58,33120.0,149.0595,151.3406,149.042,150.8337,33120.0
2022-10-13 13:00:00,172.42,173.08,172.2,172.85,35813.0,150.6938,151.2707,150.5015,151.0696,35813.0
2022-10-13 13:30:00,172.95,173.54,172.95,173.27,32176.0,151.157,151.6727,151.157,151.4367,32176.0
2022-10-13 14:00:00,173.34,174.15,173.16,173.55,32752.0,151.4979,152.2058,151.3406,151.6814,32752.0
2022-10-13 14:30:00,173.59,174.6,173.49,174.42,32011.0,151.7164,152.5991,151.629,152.4418,32011.0
2022-10-13 15:00:00,174.47,174.84,174.09,174.16,47193.0,152.4855,152.8089,152.1534,152.2146,47193.0
2022-10-13 15:30:00,174.11,175.05,173.83,174.43,180230.0,152.1709,152.9924,151.9262,152.4506,180230.0
2022-10-14 09:30:00,174.31,175.84,174.3,175.47,43704.0,152.3457,153.6829,152.3369,153.3595,43704.0
2022-10-14 10:00:00,175.43,175.43,173.03,173.51,35115.0,153.3245,153.3245,151.227,151.6465,35115.0
2022-10-14 10:30:00,173.24,174.56,173.15,174.45,60802.0,151.4105,152.5642,151.3318,152.468,60802.0
2022-10-14 11:00:00,174.56,174.9,173.87,174.29,41941.0,152.5642,152.8613,151.9611,152.3282,41941.0
2022-10-14 11:30:00,174.31,174.44,172.61,172.62,47411.0,152.3457,152.4593,150.8599,150.8686,47411.0
2022-10-14 12:00:00,172.61,173.14,171.86,172.41,21334.0,150.8599,151.3231,150.2044,150.6851,21334.0
2022-10-14 12:30:00,172.52,173.09,172.12,172.24,17413.0,150.7812,151.2794,150.4316,150.5365,17413.0
2022-10-14 13:00:00,172.34,172.65,172.0,172.54,24168.0,150.6239,150.8948,150.3267,150.7987,24168.0
2022-10-14 13:30:00,172.66,173.0,172.6,172.95,18990.0,150.9036,151.2007,150.8511,151.157,18990.0
2022-10-14 14:00:00,172.99,172.99,171.83,171.98,33343.0,151.192,151.192,150.1782,150.3093,33343.0
2022-10-14 14:30:00,171.92,172.12,171.56,171.96,74658.0,150.2568,150.4316,149.9422,150.2918,74658.0
2022-10-14 15:00:00,172.01,172.42,171.35,171.99,50732.0,150.3355,150.6938,149.7587,150.318,50732.0
2022-10-14 15:30:00,171.98,172.44,171.55,171.88,127402.0,150.3093,150.7113,149.9335,150.2219,127402.0
2022-10-17 09:30:00,174.1,175.82,173.49,175.33,52657.0,152.1621,153.6654,151.629,153.2371,52657.0
2022-10-17 10:00:00,175.4,176.51,175.19,175.91,57494.0,153.2983,154.2685,153.1148,153.7441,57494.0
2022-10-17 10:30:00,175.91,176.34,175.14,175.28,47080.0,153.7441,154.1199,153.0711,153.1934,47080.0
2022-10-17 11:00:00,175.28,175.38,174.23,174.96,38667.0,153.1934,153.2808,152.2758,152.9138,38667.0
2022-10-17 11:30:00,175.0,175.9,174.98,175.73,37979.0,152.9487,153.7353,152.9312,153.5867,37979.0
2022-10-17 12:00:00,175.84,175.92,175.16,175.54,19706.0,153.6829,153.7528,153.0886,153.4207,19706.0
2022-10-17 12:30:00,175.48,175.62,174.97,175.02,36872.0,153.3682,153.4906,152.9225,152.9662,36872.0
2022-10-17 13:00:00,175.09,175.21,174.59,175.04,37737.0,153.0274,153.1323,152.5904,152.9837,37737.0
2022-10-17 13:30:00,175.1,175.12,174.77,174.98,31416.0,153.0361,153.0536,152.7477,152.9312,31416.0
2022-10-17 14:00:00,174.91,175.16,174.35,174.47,30857.0,152.8701,153.0886,152.3806,152.4855,30857.0
2022-10-17 14:30:00,174.52,174.84,174.37,174.49,18989.0,152.5292,152.8089,152.3981,152.503,18989.0
2022-10-17 15:00:00,174.45,174.72,174.29,174.37,34137.0,152.468,152.704,152.3282,152.3981,34137.0
2022-10-17 15:30:00,174.34,174.66,174.05,174.16,184073.0,152.3719,152.6516,152.1184,152.2146,184073.0
2022-10-18 09:30:00,176.9,177.07,175.29,175.91,69697.0,154.6093,154.7579,153.2022,153.7441,69697.0
2022-10-18 10:00:00,175.84,176.33,175.1,175.1,47977.0,153.6829,154.1111,153.0361,153.0361,47977.0
2022-10-18 10:30:00,175.11,175.5,174.69,174.96,42940.0,153.0449,153.3857,152.6778,152.9138,42940.0
2022-10-18 11:00:00,175.0,175.04,173.88,174.17,34563.0,152.9487,152.9837,151.9699,152.2233,34563.0
2022-10-18 11:30:00,174.2,174.51,173.98,174.42,25108.0,152.2495,152.5205,152.0573,152.4418,25108.0
2022-10-18 12:00:00,174.37,174.82,174.22,174.38,35274.0,152.3981,152.7914,152.267,152.4069,35274.0
2022-10-18 12:30:00,174.46,175.05,174.24,174.72,30886.0,152.4768,152.9924,152.2845,152.704,30886.0
2022-10-18 13:00:00,174.82,174.82,174.07,174.36,32614.0,152.7914,152.7914,152.1359,152.3894,32614.0
2022-10-18 13:30:00,174.33,175.37,174.25,175.09,38449.0,152.3632,153.2721,152.2932,153.0274,38449.0
2022-10-18 14:00:00,175.09,175.24,174.69,175.21,33235.0,153.0274,153.1585,152.6778,153.1323,33235.0
2022-10-18 14:30:00,175.14,175.17,174.27,174.42,24420.0,153.0711,153.0973,152.3107,152.4418,24420.0
2022-10-18 15:00:00,174.43,174.43,174.11,174.18,42951.0,152.4506,152.4506,152.1709,152.2321,42951.0
2022-10-18 15:30:00,174.13,174.71,174.0,174.26,174052.0,152.1884,152.6953,152.0747,152.302,174052.0
2022-10-19 09:30:00,173.76,175.29,173.57,174.22,61180.0,151.865,153.2022,151.6989,152.267,61180.0
2022-10-19 10:00:00,174.2,175.23,173.93,175.13,28969.0,152.2495,153.1497,152.0136,153.0623,28969.0
2022-10-19 10:30:00,175.08,175.2,174.16,174.17,29858.0,153.0186,153.1235,152.2146,152.2233,29858.0
2022-10-19 11:00:00,174.15,174.54,173.85,174.13,36398.0,152.2058,152.5467,151.9436,152.1884,36398.0
2022-10-19 11:30:00,174.13,174.35,173.6,174.05,14219.0,152.1884,152.3806,151.7251,152.1184,14219.0
2022-10-19 12:00:00,174.03,174.03,173.44,173.48,37527.0,152.101,152.101,151.5853,151.6203,37527.0
2022-10-19 12:30:00,173.46,173.71,172.91,172.97,19047.0,151.6028,151.8213,151.1221,151.1745,19047.0
2022-10-19 13:00:00,172.93,173.07,172.49,172.82,16625.0,151.1396,151.2619,150.755,151.0434,16625.0
2022-10-19 13:30:00,172.8,172.9,172.56,172.85,17111.0,151.0259,151.1133,150.8162,151.0696,17111.0
2022-10-19 14:00:00,172.77,173.27,172.74,172.96,21838.0,150.9997,151.4367,150.9735,151.1658,21838.0
2022-10-19 14:30:00,172.91,172.99,172.46,172.51,22262.0,151.1221,151.192,150.7288,150.7725,22262.0
2022-10-19 15:00:00,172.52,173.09,172.46,172.91,29364.0,150.7812,151.2794,150.7288,151.1221,29364.0
2022-10-19 15:30:00,172.96,173.23,172.78,172.79,222754.0,151.1658,151.4018,151.0085,151.0172,222754.0
2022-10-20 09:30:00,171.98,172.86,171.17,172.57,113187.0,150.3093,151.0784,149.6013,150.8249,113187.0
2022-10-20 10:00:00,172.63,173.68,172.36,173.34,31083.0,150.8774,151.7951,150.6414,151.4979,31083.0
2022-10-20 10:30:00,173.43,173.43,171.96,172.04,30023.0,151.5766,151.5766,150.2918,150.3617,30023.0
2022-10-20 11:00:00,172.07,172.67,171.92,172.49,126935.0,150.3879,150.9123,150.2568,150.755,126935.0
2022-10-20 11:30:00,172.45,173.22,171.91,171.93,79884.0,150.72,151.393,150.2481,150.2656,79884.0
2022-10-20 12:00:00,172.01,172.06,171.1,171.56,21382.0,150.3355,150.3792,149.5402,149.9422,21382.0
2022-10-20 12:30:00,171.38,172.17,171.24,172.17,80318.0,149.7849,150.4753,149.6625,150.4753,80318.0
2022-10-20 13:00:00,172.17,172.17,171.13,171.39,36709.0,150.4753,150.4753,149.5664,149.7936,36709.0
2022-10-20 13:30:00,171.35,171.43,170.76,170.88,23763.0,149.7587,149.8286,149.243,149.3479,23763.0
2022-10-20 14:00:00,170.9,170.97,170.31,170.59,31126.0,149.3654,149.4265,148.8497,149.0944,31126.0
2022-10-20 14:30:00,170.59,170.79,170.26,170.55,44707.0,149.0944,149.2692,148.806,149.0595,44707.0
2022-10-20 15:00:00,170.55,170.79,169.96,170.07,40022.0,149.0595,149.2692,148.5438,148.6399,40022.0
2022-10-20 15:30:00,170.09,170.84,169.95,170.38,201877.0,148.6574,149.3129,148.5351,148.9109,201877.0
2022-10-21 09:30:00,170.14,170.4,168.86,169.33,330963.0,148.7011,148.9284,147.5824,147.9932,330963.0
2022-10-21 10:00:00,169.32,169.67,167.16,167.24,224131.0,147.9844,148.2903,146.0966,146.1665,224131.0
2022-10-21 10:30:00,167.36,168.06,166.58,167.83,116429.0,146.2714,146.8832,145.5897,146.6822,116429.0
2022-10-21 11:00:00,167.78,169.05,167.73,168.53,168348.0,146.6385,147.7485,146.5948,147.294,168348.0
2022-10-21 11:30:00,168.57,169.06,168.27,168.96,66001.0,147.329,147.7572,147.0668,147.6698,66001.0
2022-10-21 12:00:00,169.0,169.23,168.54,168.54,56814.0,147.7048,147.9058,147.3027,147.3027,56814.0
2022-10-21 12:30:00,168.77,169.79,168.69,169.67,94082.0,147.5038,148.3952,147.4338,148.2903,94082.0
2022-10-21 13:00:00,169.66,169.74,169.09,169.14,94636.0,148.2816,148.3515,147.7834,147.8271,94636.0
2022-10-21 13:30:00,169.18,169.73,169.17,169.39,87535.0,147.8621,148.3428,147.8534,148.0456,87535.0
2022-10-21 14:00:00,169.41,170.1,169.3,169.51,103540.0,148.0631,148.6662,147.967,148.1505,103540.0
2022-10-21 14:30:00,169.5,169.87,169.18,169.38,66765.0,148.1418,148.4651,147.8621,148.0369,66765.0
2022-10-21 15:00:00,169.44,169.98,169.31,169.9,197367.0,148.0893,148.5613,147.9757,148.4914,197367.0
2022-10-21 15:30:00,169.91,170.38,169.75,169.96,572732.0,148.5001,148.9109,148.3603,148.5438,572732.0
2022-10-24 09:30:00,170.42,173.52,170.02,173.31,175612.0,148.9458,151.6552,148.5962,151.4717,175612.0
2022-10-24 10:00:00,173.44,173.44,171.3,171.75,90619.0,151.5853,151.5853,149.715,150.1083,90619.0
2022-10-24 10:30:00,171.82,173.3,171.69,173.13,69896.0,150.1694,151.4629,150.0558,151.3144,69896.0
2022-10-24 11:00:00,173.13,173.14,172.08,172.73,62271.0,151.3144,151.3231,150.3967,150.9648,62271.0
2022-10-24 11:30:00,172.64,173.31,172.45,173.06,77369.0,150.8861,151.4717,150.72,151.2532,77369.0
2022-10-24 12:00:00,172.98,173.4,172.69,173.16,48788.0,151.1833,151.5503,150.9298,151.3406,48788.0
2022-10-24 12:30:00,173.19,173.22,172.72,172.72,49782.0,151.3668,151.393,150.956,150.956,49782.0
2022-10-24 13:00:00,172.77,172.77,171.78,171.94,43256.0,150.9997,150.9997,150.1345,150.2743,43256.0
2022-10-24 13:30:00,171.95,172.26,171.69,171.81,40291.0,150.283,150.554,150.0558,150.1607,40291.0
2022-10-24 14:00:00,171.81,172.02,171.67,171.79,30854.0,150.1607,150.3442,150.0383,150.1432,30854.0
2022-10-24 14:30:00,171.74,172.59,171.74,172.44,40244.0,150.0995,150.8424,150.0995,150.7113,40244.0
2022-10-24 15:00:00,172.48,172.61,172.24,172.28,78926.0,150.7463,150.8599,150.5365,150.5715,78926.0
2022-10-24 15:30:00,172.33,172.33,171.73,171.88,364965.0,150.6152,150.6152,150.0908,150.2219,364965.0
2022-10-25 09:30:00,171.26,172.42,171.07,172.34,179534.0,149.68,150.6938,149.5139,150.6239,179534.0
2022-10-25 10:00:00,172.34,172.95,172.12,172.93,82691.0,150.6239,151.157,150.4316,151.1396,82691.0
2022-10-25 10:30:00,172.94,173.45,172.69,173.06,66271.0,151.1483,151.594,150.9298,151.2532,66271.0
2022-10-25 11:00:00,173.06,173.48,172.9,173.31,77436.0,151.2532,151.6203,151.1133,151.4717,77436.0
2022-10-25 11:30:00,173.38,173.95,173.38,173.74,165323.0,151.5329,152.031,151.5329,151.8475,165323.0
2022-10-25 12:00:00,173.8,173.96,173.53,173.7,33333.0,151.8999,152.0398,151.664,151.8125,33333.0
2022-10-25 12:30:00,173.68,174.12,173.68,173.78,54369.0,151.7951,152.1796,151.7951,151.8825,54369.0
2022-10-25 13:00:00,173.87,174.71,173.8,174.64,121822.0,151.9611,152.6953,151.8999,152.6341,121822.0
2022-10-25 13:30:00,174.74,174.93,174.33,174.78,47517.0,152.7215,152.8875,152.3632,152.7564,47517.0
2022-10-25 14:00:00,174.82,174.9,174.44,174.55,50550.0,152.7914,152.8613,152.4593,152.5554,50550.0
2022-10-25 14:30:00,174.55,174.92,174.5,174.73,107306.0,152.5554,152.8788,152.5117,152.7127,107306.0
2022-10-25 15:00:00,174.73,175.97,174.58,175.72,114928.0,152.7127,153.7965,152.5817,153.578,114928.0
2022-10-25 15:30:00,175.77,176.36,175.62,175.8,508117.0,153.6217,154.1374,153.4906,153.6479,508117.0
2022-10-26 09:30:00,176.55,178.22,172.53,172.54,127591.0,154.3034,155.763,150.79,150.7987,127591.0
2022-10-26 10:00:00,172.84,173.96,172.3,172.88,95864.0,151.0609,152.0398,150.5889,151.0959,95864.0
2022-10-26 10:30:00,173.06,173.23,171.32,172.05,93295.0,151.2532,151.4018,149.7324,150.3704,93295.0
2022-10-26 11:00:00,172.15,173.06,171.54,171.86,77171.0,150.4578,151.2532,149.9247,150.2044,77171.0
2022-10-26 11:30:00,171.75,172.52,171.6,172.45,84187.0,150.1083,150.7812,149.9772,150.72,84187.0
2022-10-26 12:00:00,172.52,173.15,171.82,172.09,102062.0,150.7812,151.3318,150.1694,150.4054,102062.0
2022-10-26 12:30:00,172.13,172.34,171.35,171.62,43268.0,150.4404,150.6239,149.7587,149.9946,43268.0
2022-10-26 13:00:00,171.72,172.12,171.6,171.72,45713.0,150.082,150.4316,149.9772,150.082,45713.0
2022-10-26 13:30:00,171.68,172.05,171.57,171.8,36056.0,150.0471,150.3704,149.9509,150.152,36056.0
2022-10-26 14:00:00,171.84,172.07,171.53,171.62,39769.0,150.1869,150.3879,149.916,149.9946,39769.0
2022-10-26 14:30:00,171.55,172.1,171.41,171.64,79123.0,149.9335,150.4141,149.8111,150.0121,79123.0
2022-10-26 15:00:00,171.64,172.03,171.07,171.66,76015.0,150.0121,150.353,149.5139,150.0296,76015.0
2022-10-26 15:30:00,171.66,172.39,171.65,171.93,287637.0,150.0296,150.6676,150.0209,150.2656,287637.0
2022-10-27 09:30:00,172.75,173.09,171.95,172.62,117691.0,150.9822,151.2794,150.283,150.8686,117691.0
2022-10-27 10:00:00,172.72,175.07,172.47,174.51,113056.0,150.956,153.0099,150.7375,152.5205,113056.0
2022-10-27 10:30:00,174.5,174.58,173.66,173.73,88599.0,152.5117,152.5817,151.7776,151.8388,88599.0
2022-10-27 11:00:00,173.74,174.2,173.58,173.58,56071.0,151.8475,152.2495,151.7077,151.7077,56071.0
2022-10-27 11:30:00,173.64,173.64,172.24,172.92,46670.0,151.7601,151.7601,150.5365,151.1308,46670.0
2022-10-27 12:00:00,172.93,173.18,171.67,171.68,55809.0,151.1396,151.3581,150.0383,150.0471,55809.0
2022-10-27 12:30:00,171.71,172.52,171.65,172.38,54322.0,150.0733,150.7812,150.0209,150.6589,54322.0
2022-10-27 13:00:00,172.34,173.13,172.34,173.01,206326.0,150.6239,151.3144,150.6239,151.2095,206326.0
2022-10-27 13:30:00,173.05,173.74,172.99,173.55,144751.0,151.2444,151.8475,151.192,151.6814,144751.0
2022-10-27 14:00:00,173.55,173.59,173.32,173.53,35978.0,151.6814,151.7164,151.4804,151.664,35978.0
2022-10-27 14:30:00,173.53,173.59,173.12,173.4,45301.0,151.664,151.7164,151.3056,151.5503,45301.0
2022-10-27 15:00:00,173.38,173.56,173.24,173.5,57322.0,151.5329,151.6902,151.4105,151.6377,57322.0
2022-10-27 15:30:00,173.45,173.79,172.41,172.68,198226.0,151.594,151.8912,150.6851,150.9211,198226.0
2022-10-28 09:30:00,173.8,174.08,171.68,172.91,61768.0,151.8999,152.1447,150.0471,151.1221,61768.0
2022-10-28 10:00:00,173.03,173.29,172.21,172.86,71565.0,151.227,151.4542,150.5103,151.0784,71565.0
2022-10-28 10:30:00,172.96,173.62,172.9,173.34,67469.0,151.1658,151.7426,151.1133,151.4979,67469.0
2022-10-28 11:00:00,173.4,173.4,172.47,172.67,28696.0,151.5503,151.5503,150.7375,150.9123,28696.0
2022-10-28 11:30:00,172.64,173.4,172.55,173.37,60971.0,150.8861,151.5503,150.8074,151.5241,60971.0
2022-10-28 12:00:00,173.31,173.64,172.68,173.56,34542.0,151.4717,151.7601,150.9211,151.6902,34542.0
2022-10-28 12:30:00,173.59,174.11,173.45,174.03,26040.0,151.7164,152.1709,151.594,152.101,26040.0
2022-10-28 13:00:00,174.06,174.42,173.86,173.87,26676.0,152.1272,152.4418,151.9524,151.9611,26676.0
2022-10-28 13:30:00,173.88,174.8,173.78,174.8,54062.0,151.9699,152.7739,151.8825,152.7739,54062.0
2022-10-28 14:00:00,174.82,174.94,174.45,174.8,34520.0,152.7914,152.8963,152.468,152.7739,34520.0
2022-10-28 14:30:00,174.84,175.36,174.8,175.09,35176.0,152.8089,153.2634,152.7739,153.0274,35176.0
2022-10-28 15:00:00,175.12,175.56,175.06,175.47,40444.0,153.0536,153.4382,153.0012,153.3595,40444.0
2022-10-28 15:30:00,175.42,175.44,174.68,174.7,314210.0,153.3158,153.3333,152.669,152.6865,314210.0
2022-10-31 09:30:00,173.37,174.91,172.86,173.27,53246.0,151.5241,152.8701,151.0784,151.4367,53246.0
2022-10-31 10:00:00,173.31,174.3,172.94,173.8,41326.0,151.4717,152.3369,151.1483,151.8999,41326.0
2022-10-31 10:30:00,173.81,173.83,173.3,173.74,70895.0,151.9087,151.9262,151.4629,151.8475,70895.0
2022-10-31 11:00:00,173.68,174.81,173.68,174.34,60110.0,151.7951,152.7827,151.7951,152.3719,60110.0
2022-10-31 11:30:00,174.33,174.59,173.91,174.08,54009.0,152.3632,152.5904,151.9961,152.1447,54009.0
2022-10-31 12:00:00,174.04,174.4,173.89,173.92,35912.0,152.1097,152.4243,151.9786,152.0048,35912.0
2022-10-31 12:30:00,173.96,173.97,173.47,173.78,86561.0,152.0398,152.0485,151.6115,151.8825,86561.0
2022-10-31 13:00:00,173.8,174.07,173.65,174.07,30274.0,151.8999,152.1359,151.7688,152.1359,30274.0
2022-10-31 13:30:00,174.03,174.12,173.69,173.75,37810.0,152.101,152.1796,151.8038,151.8562,37810.0
2022-10-31 14:00:00,173.71,173.8,173.49,173.49,21537.0,151.8213,151.8999,151.629,151.629,21537.0
2022-10-31 14:30:00,173.46,173.73,173.32,173.39,25965.0,151.6028,151.8388,151.4804,151.5416,25965.0
2022-10-31 15:00:00,173.39,173.47,172.79,173.45,40991.0,151.5416,151.6115,151.0172,151.594,40991.0
2022-10-31 15:30:00,173.41,173.79,173.26,173.3,146545.0,151.5591,151.8912,151.428,151.4629,146545.0
2022-11-01 09:30:00,174.5,175.3,173.33,173.53,80205.0,152.5117,153.2109,151.4892,151.664,80205.0
2022-11-01 10:00:00,173.59,173.6,172.83,173.39,27853.0,151.7164,151.7251,151.0522,151.5416,27853.0
2022-11-01 10:30:00,173.38,173.67,172.66,172.78,27713.0,151.5329,151.7863,150.9036,151.0085,27713.0
2022-11-01 11:00:00,172.84,173.03,172.4,172.71,48005.0,151.0609,151.227,150.6763,150.9473,48005.0
2022-11-01 11:30:00,172.76,172.94,172.44,172.73,21152.0,150.991,151.1483,150.7113,150.9648,21152.0
2022-11-01 12:00:00,172.76,173.38,172.42,172.62,88160.0,150.991,151.5329,150.6938,150.8686,88160.0
2022-11-01 12:30:00,172.62,172.75,172.0,172.34,49518.0,150.8686,150.9822,150.3267,150.6239,49518.0
2022-11-01 13:00:00,172.41,172.57,172.18,172.31,33093.0,150.6851,150.8249,150.4841,150.5977,33093.0
2022-11-01 13:30:00,172.31,173.34,172.17,173.2,107288.0,150.5977,151.4979,150.4753,151.3755,107288.0
2022-11-01 14:00:00,173.15,173.31,172.85,173.05,49380.0,151.3318,151.4717,151.0696,151.2444,49380.0
2022-11-01 14:30:00,173.06,173.36,172.87,173.29,37281.0,151.2532,151.5154,151.0871,151.4542,37281.0
2022-11-01 15:00:00,173.25,173.76,173.2,173.53,44481.0,151.4192,151.865,151.3755,151.664,44481.0
2022-11-01 15:30:00,173.54,173.95,173.41,173.53,212001.0,151.6727,152.031,151.5591,151.664,212001.0
2022-11-02 09:30:00,173.22,174.23,172.12,172.65,140377.0,151.393,152.2758,150.4316,150.8948,140377.0
2022-11-02 10:00:00,172.55,172.94,172.09,172.34,48981.0,150.8074,151.1483,150.4054,150.6239,48981.0
2022-11-02 10:30:00,172.35,173.22,172.31,173.0,41710.0,150.6326,151.393,150.5977,151.2007,41710.0
2022-11-02 11:00:00,172.99,173.23,171.76,172.98,89591.0,151.192,151.4018,150.117,151.1833,89591.0
2022-11-02 11:30:00,172.98,173.39,172.67,173.35,55492.0,151.1833,151.5416,150.9123,151.5066,55492.0
2022-11-02 12:00:00,173.35,173.35,173.01,173.01,32354.0,151.5066,151.5066,151.2095,151.2095,32354.0
2022-11-02 12:30:00,172.98,173.67,172.93,173.61,44272.0,151.1833,151.7863,151.1396,151.7339,44272.0
2022-11-02 13:00:00,173.59,173.64,173.28,173.52,43225.0,151.7164,151.7601,151.4455,151.6552,43225.0
2022-11-02 13:30:00,173.51,174.39,173.46,174.23,43510.0,151.6465,152.4156,151.6028,152.2758,43510.0
2022-11-02 14:00:00,174.46,175.74,174.13,175.28,123089.0,152.4768,153.5955,152.1884,153.1934,123089.0
2022-11-02 14:30:00,175.38,175.61,172.93,173.93,78123.0,153.2808,153.4819,151.1396,152.0136,78123.0
2022-11-02 15:00:00,173.8,174.94,173.08,173.45,146803.0,151.8999,152.8963,151.2707,151.594,146803.0
2022-11-02 15:30:00,173.44,173.98,172.81,172.84,425988.0,151.5853,152.0573,151.0347,151.0609,425988.0
2022-11-03 09:30:00,171.13,172.83,170.88,172.5,38055.0,149.5664,151.0522,149.3479,150.7637,38055.0
2022-11-03 10:00:00,172.62,173.33,172.1,173.22,39201.0,150.8686,151.4892,150.4141,151.393,39201.0
2022-11-03 10:30:00,173.08,173.08,172.3,173.07,22109.0,151.2707,151.2707,150.5889,151.2619,22109.0
2022-11-03 11:00:00,173.02,173.09,171.5,171.64,40886.0,151.2182,151.2794,149.8898,150.0121,40886.0
2022-11-03 11:30:00,171.65,171.97,171.13,171.27,19750.0,150.0209,150.3005,149.5664,149.6887,19750.0
2022-11-03 12:00:00,171.32,171.8,171.25,171.42,26093.0,149.7324,150.152,149.6713,149.8198,26093.0
2022-11-03 12:30:00,171.35,171.96,171.28,171.74,32408.0,149.7587,150.2918,149.6975,150.0995,32408.0
2022-11-03 13:00:00,171.73,171.81,171.38,171.38,20884.0,150.0908,150.1607,149.7849,149.7849,20884.0
2022-11-03 13:30:00,171.39,171.68,171.35,171.52,13695.0,149.7936,150.0471,149.7587,149.9072,13695.0
2022-11-03 14:00:00,171.56,172.4,171.44,172.4,22747.0,149.9422,150.6763,149.8373,150.6763,22747.0
2022-11-03 14:30:00,172.4,172.43,172.06,172.24,13227.0,150.6763,150.7026,150.3792,150.5365,13227.0
2022-11-03 15:00:00,172.2,172.2,171.83,172.0,26683.0,150.5015,150.5015,150.1782,150.3267,26683.0
2022-11-03 15:30:00,172.05,172.05,170.8,170.92,144724.0,150.3704,150.3704,149.278,149.3828,144724.0
2022-11-04 09:30:00,171.89,172.78,169.76,170.97,53958.0,150.2306,151.0085,148.369,149.4265,53958.0
2022-11-04 10:00:00,171.18,172.49,171.16,172.15,38114.0,149.6101,150.755,149.5926,150.4578,38114.0
2022-11-04 10:30:00,172.0,172.92,171.98,172.06,39663.0,150.3267,151.1308,150.3093,150.3792,39663.0
2022-11-04 11:00:00,172.03,172.71,171.34,171.34,33024.0,150.353,150.9473,149.7499,149.7499,33024.0
2022-11-04 11:30:00,171.34,171.79,170.48,170.6,66701.0,149.7499,150.1432,148.9983,149.1032,66701.0
2022-11-04 12:00:00,170.66,170.89,170.44,170.69,41803.0,149.1556,149.3566,148.9633,149.1818,41803.0
2022-11-04 12:30:00,170.66,171.09,169.86,170.81,199331.0,149.1556,149.5314,148.4564,149.2867,199331.0
2022-11-04 13:00:00,170.77,171.09,170.37,170.81,22511.0,149.2517,149.5314,148.9021,149.2867,22511.0
2022-11-04 13:30:00,170.83,171.08,169.97,169.97,49688.0,149.3042,149.5227,148.5525,148.5525,49688.0
2022-11-04 14:00:00,170.0,170.18,169.22,169.7,80611.0,148.5788,148.7361,147.897,148.3166,80611.0
2022-11-04 14:30:00,169.71,170.25,169.46,170.25,87801.0,148.3253,148.7973,148.1068,148.7973,87801.0
2022-11-04 15:00:00,170.31,170.95,170.27,170.8,35227.0,148.8497,149.4091,148.8147,149.278,35227.0
2022-11-04 15:30:00,170.8,171.26,170.62,170.67,322146.0,149.278,149.68,149.1206,149.1643,322146.0
2022-11-07 09:30:00,171.21,171.55,170.49,170.85,61332.0,149.6363,149.9335,149.007,149.3217,61332.0
2022-11-07 10:00:00,170.91,171.45,170.46,170.58,45198.0,149.3741,149.8461,148.9808,149.0857,45198.0
2022-11-07 10:30:00,170.51,170.78,170.15,170.73,28035.0,149.0245,149.2605,148.7099,149.2168,28035.0
2022-11-07 11:00:00,170.73,170.76,170.16,170.35,34292.0,149.2168,149.243,148.7186,148.8847,34292.0
2022-11-07 11:30:00,170.44,170.48,169.4,169.76,25702.0,148.9633,148.9983,148.0544,148.369,25702.0
2022-11-07 12:00:00,169.77,169.99,169.39,169.96,21081.0,148.3777,148.57,148.0456,148.5438,21081.0
2022-11-07 12:30:00,169.99,170.28,169.7,170.16,32795.0,148.57,148.8235,148.3166,148.7186,32795.0
2022-11-07 13:00:00,170.2,170.38,169.55,169.69,34181.0,148.7536,148.9109,148.1855,148.3078,34181.0
2022-11-07 13:30:00,169.75,169.95,169.53,169.68,40455.0,148.3603,148.5351,148.168,148.2991,40455.0
2022-11-07 14:00:00,169.74,170.06,169.63,169.74,63405.0,148.3515,148.6312,148.2554,148.3515,63405.0
2022-11-07 14:30:00,169.74,169.95,169.56,169.74,87465.0,148.3515,148.5351,148.1942,148.3515,87465.0
2022-11-07 15:00:00,169.79,170.07,169.64,169.82,66954.0,148.3952,148.6399,148.2641,148.4214,66954.0
2022-11-07 15:30:00,169.81,170.14,169.62,169.72,372842.0,148.4127,148.7011,148.2466,148.334,372842.0
2022-11-08 09:30:00,169.81,170.92,169.25,169.91,190669.0,148.4127,149.3828,147.9233,148.5001,190669.0
2022-11-08 10:00:00,169.91,171.63,169.91,171.04,294991.0,148.5001,150.0034,148.5001,149.4877,294991.0
2022-11-08 10:30:00,171.1,172.1,171.02,171.47,212897.0,149.5402,150.4141,149.4702,149.8635,212897.0
2022-11-08 11:00:00,171.5,172.53,171.42,172.53,337987.0,149.8898,150.79,149.8198,150.79,337987.0
2022-11-08 11:30:00,172.56,173.6,172.53,173.38,82394.0,150.8162,151.7251,150.79,151.5329,82394.0
2022-11-08 12:00:00,173.33,173.55,173.07,173.49,47944.0,151.4892,151.6814,151.2619,151.629,47944.0
2022-11-08 12:30:00,173.46,173.77,173.31,173.72,30555.0,151.6028,151.8737,151.4717,151.83,30555.0
2022-11-08 13:00:00,173.71,174.16,172.96,173.07,62270.0,151.8213,152.2146,151.1658,151.2619,62270.0
2022-11-08 13:30:00,172.61,173.11,172.61,172.69,97983.0,150.8599,151.2969,150.8599,150.9298,97983.0
2022-11-08 14:00:00,172.66,173.01,172.14,172.14,119440.0,150.9036,151.2095,150.4491,150.4491,119440.0
2022-11-08 14:30:00,172.07,173.24,171.93,172.88,47703.0,150.3879,151.4105,150.2656,151.0959,47703.0
2022-11-08 15:00:00,172.85,173.48,172.85,173.45,67756.0,151.0696,151.6203,151.0696,151.594,67756.0
2022-11-08 15:30:00,173.5,173.85,173.05,173.13,443440.0,151.6377,151.9436,151.2444,151.3144,443440.0
2022-11-09 09:30:00,174.53,174.56,171.23,171.74,124321.0,152.538,152.5642,149.6538,150.0995,124321.0
2022-11-09 10:00:00,171.76,173.43,171.7,173.15,90997.0,150.117,151.5766,150.0646,151.3318,90997.0
2022-11-09 10:30:00,173.16,173.26,172.28,172.61,71937.0,151.3406,151.428,150.5715,150.8599,71937.0
2022-11-09 11:00:00,172.58,173.05,172.42,172.45,47569.0,150.8337,151.2444,150.6938,150.72,47569.0
2022-11-09 11:30:00,172.33,172.53,171.88,171.88,34031.0,150.6152,150.79,150.2219,150.2219,34031.0
2022-11-09 12:00:00,171.97,172.23,171.59,172.17,20299.0,150.3005,150.5278,149.9684,150.4753,20299.0
2022-11-09 12:30:00,172.19,172.6,171.79,172.3,58331.0,150.4928,150.8511,150.1432,150.5889,58331.0
2022-11-09 13:00:00,172.29,172.36,171.81,172.14,56887.0,150.5802,150.6414,150.1607,150.4491,56887.0
2022-11-09 13:30:00,172.14,172.14,171.32,171.61,34532.0,150.4491,150.4491,149.7324,149.9859,34532.0
2022-11-09 14:00:00,171.68,172.09,171.39,171.98,88132.0,150.0471,150.4054,149.7936,150.3093,88132.0
2022-11-09 14:30:00,171.95,171.97,171.36,171.5,49419.0,150.283,150.3005,149.7674,149.8898,49419.0
2022-11-09 15:00:00,171.49,171.88,171.02,171.1,43364.0,149.881,150.2219,149.4702,149.5402,43364.0
2022-11-09 15:30:00,171.07,171.25,170.81,171.0,234783.0,149.5139,149.6713,149.2867,149.4528,234783.0
2022-11-10 09:30:00,175.9,175.9,172.35,173.76,133394.0,153.7353,153.7353,150.6326,151.865,133394.0
2022-11-10 10:00:00,173.72,174.26,172.32,172.5,55176.0,151.83,152.302,150.6064,150.7637,55176.0
2022-11-10 10:30:00,172.55,173.0,171.86,172.92,57399.0,150.8074,151.2007,150.2044,151.1308,57399.0
2022-11-10 11:00:00,173.0,173.59,172.72,173.53,75075.0,151.2007,151.7164,150.956,151.664,75075.0
2022-11-10 11:30:00,173.52,174.32,173.47,174.3,58897.0,151.6552,152.3544,151.6115,152.3369,58897.0
2022-11-10 12:00:00,174.25,174.33,173.57,174.29,58663.0,152.2932,152.3632,151.6989,152.3282,58663.0
2022-11-10 12:30:00,174.19,174.34,173.24,173.35,37006.0,152.2408,152.3719,151.4105,151.5066,37006.0
2022-11-10 13:00:00,173.38,173.95,173.33,173.47,38729.0,151.5329,152.031,151.4892,151.6115,38729.0
2022-11-10 13:30:00,173.53,174.19,173.44,173.76,53012.0,151.664,152.2408,151.5853,151.865,53012.0
2022-11-10 14:00:00,173.79,174.14,173.38,173.69,80233.0,151.8912,152.1971,151.5329,151.8038,80233.0
2022-11-10 14:30:00,173.69,173.71,172.91,173.3,76536.0,151.8038,151.8213,151.1221,151.4629,76536.0
2022-11-10 15:00:00,173.28,174.14,173.19,173.91,80250.0,151.4455,152.1971,151.3668,151.9961,80250.0
2022-11-10 15:30:00,173.87,174.65,173.87,174.32,453313.0,151.9611,152.6428,151.9611,152.3544,453313.0
2022-11-11 09:30:00,175.12,175.56,173.38,173.74,113275.0,153.0536,153.4382,151.5329,151.8475,113275.0
2022-11-11 10:00:00,173.74,174.79,173.49,173.53,112355.0,151.8475,152.7652,151.629,151.664,112355.0
2022-11-11 10:30:00,173.56,173.61,171.35,171.35,89428.0,151.6902,151.7339,149.7587,149.7587,89428.0
2022-11-11 11:00:00,171.42,172.76,171.39,172.09,73215.0,149.8198,150.991,149.7936,150.4054,73215.0
2022-11-11 11:30:00,172.09,173.49,171.97,173.47,56669.0,150.4054,151.629,150.3005,151.6115,56669.0
2022-11-11 12:00:00,173.44,174.06,173.4,173.73,70581.0,151.5853,152.1272,151.5503,151.8388,70581.0
2022-11-11 12:30:00,173.74,174.14,173.37,173.97,53027.0,151.8475,152.1971,151.5241,152.0485,53027.0
2022-11-11 13:00:00,174.0,174.16,173.37,173.52,49973.0,152.0747,152.2146,151.5241,151.6552,49973.0
2022-11-11 13:30:00,173.54,173.89,173.21,173.83,47721.0,151.6727,151.9786,151.3843,151.9262,47721.0
2022-11-11 14:00:00,173.8,173.8,173.2,173.63,94374.0,151.8999,151.8999,151.3755,151.7514,94374.0
2022-11-11 14:30:00,173.66,174.09,173.63,174.0,127677.0,151.7776,152.1534,151.7514,152.0747,127677.0
2022-11-11 15:00:00,173.98,174.87,173.7,174.74,181798.0,152.0573,152.8351,151.8125,152.7215,181798.0
2022-11-11 15:30:00,174.74,175.02,174.22,174.25,478437.0,152.7215,152.9662,152.267,152.2932,478437.0
2022-11-14 09:30:00,174.08,178.64,174.08,176.79,317220.0,152.1447,156.1301,152.1447,154.5132,317220.0
2022-11-14 10:00:00,176.79,177.4,175.39,175.52,160042.0,154.5132,155.0463,153.2896,153.4032,160042.0
2022-11-14 10:30:00,175.52,175.64,174.83,175.04,78744.0,153.4032,153.5081,152.8001,152.9837,78744.0
2022-11-14 11:00:00,175.08,175.27,174.13,174.54,47991.0,153.0186,153.1847,152.1884,152.5467,47991.0
2022-11-14 11:30:00,174.46,175.44,174.35,175.37,38532.0,152.4768,153.3333,152.3806,153.2721,38532.0
2022-11-14 12:00:00,175.4,176.16,175.4,176.09,142841.0,153.2983,153.9626,153.2983,153.9014,142841.0
2022-11-14 12:30:00,176.1,176.1,175.58,175.64,60445.0,153.9101,153.9101,153.4556,153.5081,60445.0
2022-11-14 13:00:00,175.6,175.6,175.17,175.41,64245.0,153.4731,153.4731,153.0973,153.3071,64245.0
2022-11-14 13:30:00,175.36,175.42,174.89,175.15,51506.0,153.2634,153.3158,152.8526,153.0798,51506.0
2022-11-14 14:00:00,175.13,176.1,175.0,176.09,42227.0,153.0623,153.9101,152.9487,153.9014,42227.0
2022-11-14 14:30:00,176.1,176.21,175.04,175.15,53456.0,153.9101,154.0063,152.9837,153.0798,53456.0
2022-11-14 15:00:00,175.16,175.42,174.53,174.9,52636.0,153.0886,153.3158,152.538,152.8613,52636.0
2022-11-14 15:30:00,174.92,174.92,173.82,173.9,147334.0,152.8788,152.8788,151.9174,151.9873,147334.0
2022-11-15 09:30:00,174.82,175.76,174.09,174.29,76726.0,152.7914,153.613,152.1534,152.3282,76726.0
2022-11-15 10:00:00,174.19,174.68,173.97,174.27,66698.0,152.2408,152.669,152.0485,152.3107,66698.0
2022-11-15 10:30:00,174.31,174.81,174.01,174.15,86892.0,152.3457,152.7827,152.0835,152.2058,86892.0
2022-11-15 11:00:00,174.09,174.2,173.74,173.93,78509.0,152.1534,152.2495,151.8475,152.0136,78509.0
2022-11-15 11:30:00,173.95,174.32,173.59,174.1,87787.0,152.031,152.3544,151.7164,152.1621,87787.0
2022-11-15 12:00:00,174.06,174.07,172.69,172.7,22746.0,152.1272,152.1359,150.9298,150.9385,22746.0
2022-11-15 12:30:00,172.66,173.0,172.37,172.92,43945.0,150.9036,151.2007,150.6501,151.1308,43945.0
2022-11-15 13:00:00,173.0,173.53,171.95,172.28,55619.0,151.2007,151.664,150.283,150.5715,55619.0
2022-11-15 13:30:00,172.31,172.79,171.68,172.72,58814.0,150.5977,151.0172,150.0471,150.956,58814.0
2022-11-15 14:00:00,172.59,173.26,172.26,173.03,66218.0,150.8424,151.428,150.554,151.227,66218.0
2022-11-15 14:30:00,173.06,173.47,172.67,173.38,55596.0,151.2532,151.6115,150.9123,151.5329,55596.0
2022-11-15 15:00:00,173.36,173.69,173.17,173.25,73307.0,151.5154,151.8038,151.3493,151.4192,73307.0
2022-11-15 15:30:00,173.23,174.11,173.02,173.79,341221.0,151.4018,152.1709,151.2182,151.8912,341221.0
2022-11-16 09:30:00,174.29,175.99,174.18,175.19,100273.0,152.3282,153.814,152.2321,153.1148,100273.0
2022-11-16 10:00:00,175.32,176.33,174.96,176.06,172794.0,153.2284,154.1111,152.9138,153.8752,172794.0
2022-11-16 10:30:00,176.06,176.35,175.6,176.3,76048.0,153.8752,154.1286,153.4731,154.0849,76048.0
2022-11-16 11:00:00,176.33,176.4,175.37,175.39,111805.0,154.1111,154.1723,153.2721,153.2896,111805.0
2022-11-16 11:30:00,175.41,175.92,175.08,175.76,61384.0,153.3071,153.7528,153.0186,153.613,61384.0
2022-11-16 12:00:00,175.75,175.78,175.0,175.31,217428.0,153.6042,153.6304,152.9487,153.2197,217428.0
2022-11-16 12:30:00,175.29,175.32,174.29,174.3,196763.0,153.2022,153.2284,152.3282,152.3369,196763.0
2022-11-16 13:00:00,174.27,175.02,173.99,175.02,213407.0,152.3107,152.9662,152.066,152.9662,213407.0
2022-11-16 13:30:00,175.03,175.27,174.8,175.0,89085.0,152.9749,153.1847,152.7739,152.9487,89085.0
2022-11-16 14:00:00,174.97,175.07,174.83,174.9,64688.0,152.9225,153.0099,152.8001,152.8613,64688.0
2022-11-16 14:30:00,174.95,175.12,174.78,174.97,245644.0,152.905,153.0536,152.7564,152.9225,245644.0
2022-11-16 15:00:00,175.02,175.11,174.74,175.03,110525.0,152.9662,153.0449,152.7215,152.9749,110525.0
2022-11-16 15:30:00,175.02,175.18,174.82,174.88,269737.0,152.9662,153.106,152.7914,152.8438,269737.0
2022-11-17 09:30:00,174.43,174.58,173.46,174.01,230587.0,152.4506,152.5817,151.6028,152.0835,230587.0
2022-11-17 10:00:00,174.0,174.12,173.55,173.72,112044.0,152.0747,152.1796,151.6814,151.83,112044.0
2022-11-17 10:30:00,173.72,174.03,173.5,174.0,59662.0,151.83,152.101,151.6377,152.0747,59662.0
2022-11-17 11:00:00,174.01,174.05,173.59,173.96,90716.0,152.0835,152.1184,151.7164,152.0398,90716.0
2022-11-17 11:30:00,173.96,174.09,173.68,173.92,62591.0,152.0398,152.1534,151.7951,152.0048,62591.0
2022-11-17 12:00:00,173.96,174.89,173.94,174.67,90135.0,152.0398,152.8526,152.0223,152.6603,90135.0
2022-11-17 12:30:00,174.66,174.96,174.01,174.16,218509.0,152.6516,152.9138,152.0835,152.2146,218509.0
2022-11-17 13:00:00,174.16,175.12,174.14,175.12,51490.0,152.2146,153.0536,152.1971,153.0536,51490.0
2022-11-17 13:30:00,175.12,175.37,174.35,174.39,38724.0,153.0536,153.2721,152.3806,152.4156,38724.0
2022-11-17 14:00:00,174.4,174.4,173.47,173.82,23381.0,152.4243,152.4243,151.6115,151.9174,23381.0
2022-11-17 14:30:00,173.83,174.44,173.74,174.3,36614.0,151.9262,152.4593,151.8475,152.3369,36614.0
2022-11-17 15:00:00,174.26,174.54,173.41,173.62,42816.0,152.302,152.5467,151.5591,151.7426,42816.0
2022-11-17 15:30:00,173.59,174.25,173.41,173.49,303637.0,151.7164,152.2932,151.5591,151.629,303637.0
2022-11-18 09:30:00,174.0,174.34,172.44,172.58,227356.0,152.0747,152.3719,150.7113,150.8337,227356.0
2022-11-18 10:00:00,172.44,172.93,171.64,171.83,86952.0,150.7113,151.1396,150.0121,150.1782,86952.0
2022-11-18 10:30:00,171.93,172.29,171.36,171.5,74135.0,150.2656,150.5802,149.7674,149.8898,74135.0
2022-11-18 11:00:00,171.48,172.41,171.44,172.17,69776.0,149.8723,150.6851,149.8373,150.4753,69776.0
2022-11-18 11:30:00,172.16,172.36,171.16,171.53,42369.0,150.4666,150.6414,149.5926,149.916,42369.0
2022-11-18 12:00:00,171.66,171.95,171.35,171.95,34850.0,150.0296,150.283,149.7587,150.283,34850.0
2022-11-18 12:30:00,171.87,172.44,171.71,171.81,27729.0,150.2131,150.7113,150.0733,150.1607,27729.0
2022-11-18 13:00:00,171.85,171.91,171.49,171.69,36581.0,150.1957,150.2481,149.881,150.0558,36581.0
2022-11-18 13:30:00,171.69,171.85,171.21,171.42,32544.0,150.0558,150.1957,149.6363,149.8198,32544.0
2022-11-18 14:00:00,171.43,172.33,171.43,172.19,29963.0,149.8286,150.6152,149.8286,150.4928,29963.0
2022-11-18 14:30:00,172.14,172.3,171.86,172.08,32498.0,150.4491,150.5889,150.2044,150.3967,32498.0
2022-11-18 15:00:00,172.01,172.43,171.99,172.43,87738.0,150.3355,150.7026,150.318,150.7026,87738.0
2022-11-18 15:30:00,172.47,172.94,172.21,172.5,307520.0,150.7375,151.1483,150.5103,150.7637,307520.0
2022-11-21 09:30:00,173.23,173.66,172.7,173.47,293433.0,151.4018,151.7776,150.9385,151.6115,293433.0
2022-11-21 10:00:00,173.49,174.88,173.49,174.21,191108.0,151.629,152.8438,151.629,152.2583,191108.0
2022-11-21 10:30:00,174.19,175.41,174.17,175.06,132238.0,152.2408,153.3071,152.2233,153.0012,132238.0
2022-11-21 11:00:00,175.04,175.8,174.96,175.28,181029.0,152.9837,153.6479,152.9138,153.1934,181029.0
2022-11-21 11:30:00,175.32,175.65,175.08,175.18,69157.0,153.2284,153.5168,153.0186,153.106,69157.0
2022-11-21 12:00:00,175.2,175.62,174.82,174.87,65398.0,153.1235,153.4906,152.7914,152.8351,65398.0
2022-11-21 12:30:00,174.89,175.03,174.77,175.0,24029.0,152.8526,152.9749,152.7477,152.9487,24029.0
2022-11-21 13:00:00,175.0,175.97,174.83,175.71,109350.0,152.9487,153.7965,152.8001,153.5693,109350.0
2022-11-21 13:30:00,175.67,176.13,175.47,175.9,146149.0,153.5343,153.9363,153.3595,153.7353,146149.0
2022-11-21 14:00:00,175.84,176.16,175.77,175.83,105200.0,153.6829,153.9626,153.6217,153.6741,105200.0
2022-11-21 14:30:00,175.86,176.14,175.8,175.93,63566.0,153.7004,153.9451,153.6479,153.7615,63566.0
2022-11-21 15:00:00,175.94,176.05,175.84,176.0,95667.0,153.7703,153.8664,153.6829,153.8227,95667.0
2022-11-21 15:30:00,176.01,176.95,175.85,176.5,226975.0,153.8315,154.653,153.6916,154.2597,226975.0
2022-11-22 09:30:00,177.37,177.6,175.32,176.02,137574.0,155.0201,155.2211,153.2284,153.8402,137574.0
2022-11-22 10:00:00,175.97,176.19,175.27,175.3,113137.0,153.7965,153.9888,153.1847,153.2109,113137.0
2022-11-22 10:30:00,175.27,175.61,175.06,175.48,66184.0,153.1847,153.4819,153.0012,153.3682,66184.0
2022-11-22 11:00:00,175.48,175.48,174.38,174.93,41559.0,153.3682,153.3682,152.4069,152.8875,41559.0
2022-11-22 11:30:00,174.9,174.97,174.26,174.56,30417.0,152.8613,152.9225,152.302,152.5642,30417.0
2022-11-22 12:00:00,174.56,174.74,174.02,174.1,26679.0,152.5642,152.7215,152.0922,152.1621,26679.0
2022-11-22 12:30:00,174.07,174.81,174.06,174.79,37113.0,152.1359,152.7827,152.1272,152.7652,37113.0
2022-11-22 13:00:00,174.76,175.06,174.74,175.03,19354.0,152.739,153.0012,152.7215,152.9749,19354.0
2022-11-22 13:30:00,175.09,175.36,174.79,174.79,20886.0,153.0274,153.2634,152.7652,152.7652,20886.0
2022-11-22 14:00:00,174.79,175.02,174.51,174.8,20366.0,152.7652,152.9662,152.5205,152.7739,20366.0
2022-11-22 14:30:00,174.79,175.23,174.68,174.96,74648.0,152.7652,153.1497,152.669,152.9138,74648.0
2022-11-22 15:00:00,175.02,175.09,174.63,174.68,56710.0,152.9662,153.0274,152.6254,152.669,56710.0
2022-11-22 15:30:00,174.64,174.71,174.18,174.25,176997.0,152.6341,152.6953,152.2321,152.2932,176997.0
2022-11-23 09:30:00,174.81,176.26,174.65,175.67,229922.0,152.7827,154.05,152.6428,153.5343,229922.0
2022-11-23 10:00:00,175.85,176.81,175.54,176.81,106012.0,153.6916,154.5307,153.4207,154.5307,106012.0
2022-11-23 10:30:00,176.86,177.16,176.15,176.15,90895.0,154.5744,154.8366,153.9538,153.9538,90895.0
2022-11-23 11:00:00,176.12,176.94,176.07,176.92,159678.0,153.9276,154.6443,153.8839,154.6268,159678.0
2022-11-23 11:30:00,176.93,177.73,176.63,176.86,150852.0,154.6355,155.3347,154.3733,154.5744,150852.0
2022-11-23 12:00:00,176.96,177.35,176.86,177.22,64949.0,154.6618,155.0026,154.5744,154.889,64949.0
2022-11-23 12:30:00,177.2,177.32,176.72,176.77,56953.0,154.8715,154.9764,154.452,154.4957,56953.0
2022-11-23 13:00:00,176.75,176.86,176.25,176.31,34232.0,154.4782,154.5744,154.0412,154.0937,34232.0
2022-11-23 13:30:00,176.35,176.52,175.86,176.02,24542.0,154.1286,154.2772,153.7004,153.8402,24542.0
2022-11-23 14:00:00,176.14,176.68,175.89,176.55,38572.0,153.9451,154.417,153.7266,154.3034,38572.0
2022-11-23 14:30:00,176.54,176.54,175.88,176.29,28906.0,154.2947,154.2947,153.7178,154.0762,28906.0
2022-11-23 15:00:00,176.24,176.54,176.08,176.09,42954.0,154.0325,154.2947,153.8926,153.9014,42954.0
2022-11-23 15:30:00,176.11,176.36,175.87,176.0,180073.0,153.9189,154.1374,153.7091,153.8227,180073.0
2022-11-25 09:30:00,176.44,176.74,174.0,174.55,84626.0,154.2073,154.4695,152.0747,152.5554,84626.0
2022-11-25 10:00:00,174.63,175.15,174.55,174.92,81775.0,152.6254,153.0798,152.5554,152.8788,81775.0
2022-11-25 10:30:00,174.97,175.15,174.6,175.02,115365.0,152.9225,153.0798,152.5991,152.9662,115365.0
2022-11-25 11:00:00,175.03,175.03,174.62,174.84,43982.0,152.9749,152.9749,152.6166,152.8089,43982.0
2022-11-25 11:30:00,174.89,175.02,174.59,174.73,36737.0,152.8526,152.9662,152.5904,152.7127,36737.0
2022-11-25 12:00:00,174.72,175.18,174.72,174.97,93207.0,152.704,153.106,152.704,152.9225,93207.0
2022-11-25 12:30:00,174.98,175.55,174.9,175.0,207205.0,152.9312,153.4294,152.8613,152.9487,207205.0
2022-11-28 09:30:00,174.8,175.36,173.57,173.66,248591.0,152.7739,153.2634,151.6989,151.7776,248591.0
2022-11-28 10:00:00,173.68,173.99,173.1,173.27,41779.0,151.7951,152.066,151.2881,151.4367,41779.0
2022-11-28 10:30:00,173.22,173.88,173.14,173.58,93915.0,151.393,151.9699,151.3231,151.7077,93915.0
2022-11-28 11:00:00,173.57,173.94,173.32,173.78,69552.0,151.6989,152.0223,151.4804,151.8825,69552.0
2022-11-28 11:30:00,173.83,174.32,173.68,173.91,50987.0,151.9262,152.3544,151.7951,151.9961,50987.0
2022-11-28 12:00:00,173.91,174.24,173.68,173.78,79140.0,151.9961,152.2845,151.7951,151.8825,79140.0
2022-11-28 12:30:00,173.71,173.75,173.02,173.08,25604.0,151.8213,151.8562,151.2182,151.2707,25604.0
2022-11-28 13:00:00,173.08,173.52,173.0,173.34,18633.0,151.2707,151.6552,151.2007,151.4979,18633.0
2022-11-28 13:30:00,173.35,173.43,172.98,173.06,24363.0,151.5066,151.5766,151.1833,151.2532,24363.0
2022-11-28 14:00:00,173.05,173.41,172.77,172.91,138919.0,151.2444,151.5591,150.9997,151.1221,138919.0
2022-11-28 14:30:00,172.87,172.89,172.55,172.59,22358.0,151.0871,151.1046,150.8074,150.8424,22358.0
2022-11-28 15:00:00,172.62,173.09,172.56,172.99,77882.0,150.8686,151.2794,150.8162,151.192,77882.0
2022-11-28 15:30:00,173.02,173.22,172.31,173.13,214086.0,151.2182,151.393,150.5977,151.3144,214086.0
2022-11-29 09:30:00,173.4,173.86,172.77,173.6,60955.0,151.5503,151.9524,150.9997,151.7251,60955.0
2022-11-29 10:00:00,173.53,173.85,173.16,173.78,31752.0,151.664,151.9436,151.3406,151.8825,31752.0
2022-11-29 10:30:00,174.02,174.13,173.61,173.84,73228.0,152.0922,152.1884,151.7339,151.9349,73228.0
2022-11-29 11:00:00,173.9,173.95,173.1,173.58,70041.0,151.9873,152.031,151.2881,151.7077,70041.0
2022-11-29 11:30:00,173.58,174.06,173.49,173.95,81780.0,151.7077,152.1272,151.629,152.031,81780.0
2022-11-29 12:00:00,173.95,174.13,173.91,174.02,131206.0,152.031,152.1884,151.9961,152.0922,131206.0
2022-11-29 12:30:00,174.03,174.54,173.92,174.29,58214.0,152.101,152.5467,152.0048,152.3282,58214.0
2022-11-29 13:00:00,174.31,174.47,174.28,174.36,49802.0,152.3457,152.4855,152.3195,152.3894,49802.0
2022-11-29 13:30:00,174.36,174.49,174.26,174.34,81732.0,152.3894,152.503,152.302,152.3719,81732.0
2022-11-29 14:00:00,174.36,175.38,174.36,175.16,36304.0,152.3894,153.2808,152.3894,153.0886,36304.0
2022-11-29 14:30:00,175.15,175.15,174.81,174.99,31057.0,153.0798,153.0798,152.7827,152.94,31057.0
2022-11-29 15:00:00,174.99,175.08,174.87,174.99,77142.0,152.94,153.0186,152.8351,152.94,77142.0
2022-11-29 15:30:00,174.97,175.07,174.6,174.79,338501.0,152.9225,153.0099,152.5991,152.7652,338501.0
2022-11-30 09:30:00,174.94,175.64,173.58,173.65,109457.0,152.8963,153.5081,151.7077,151.7688,109457.0
2022-11-30 10:00:00,173.76,173.94,172.05,172.15,44289.0,151.865,152.0223,150.3704,150.4578,44289.0
2022-11-30 10:30:00,172.15,173.34,172.15,173.22,47364.0,150.4578,151.4979,150.4578,151.393,47364.0
2022-11-30 11:00:00,173.22,173.56,173.15,173.52,39645.0,151.393,151.6902,151.3318,151.6552,39645.0
2022-11-30 11:30:00,173.56,173.67,173.24,173.39,22220.0,151.6902,151.7863,151.4105,151.5416,22220.0
2022-11-30 12:00:00,173.42,173.42,172.97,173.09,40024.0,151.5678,151.5678,151.1745,151.2794,40024.0
2022-11-30 12:30:00,173.09,173.21,172.85,173.08,31332.0,151.2794,151.3843,151.0696,151.2707,31332.0
2022-11-30 13:00:00,173.11,173.55,173.09,173.44,24763.0,151.2969,151.6814,151.2794,151.5853,24763.0
2022-11-30 13:30:00,173.45,174.41,173.3,174.33,191640.0,151.594,152.4331,151.4629,152.3632,191640.0
2022-11-30 14:00:00,174.34,175.94,174.18,175.93,52443.0,152.3719,153.7703,152.2321,153.7615,52443.0
2022-11-30 14:30:00,175.93,175.94,174.88,175.65,289156.0,153.7615,153.7703,152.8438,153.5168,289156.0
2022-11-30 15:00:00,175.65,176.42,175.64,176.29,92417.0,153.5168,154.1898,153.5081,154.0762,92417.0
2022-11-30 15:30:00,176.27,177.2,176.02,176.5,524774.0,154.0587,154.8715,153.8402,154.2597,524774.0
2022-12-01 09:30:00,178.21,179.11,176.97,179.05,262778.0,155.7542,156.5408,154.6705,156.4884,262778.0
2022-12-01 10:00:00,179.3,179.42,177.23,177.96,128750.0,156.7069,156.8118,154.8977,155.5357,128750.0
2022-12-01 10:30:00,177.95,178.56,177.76,178.02,148572.0,155.527,156.0601,155.3609,155.5882,148572.0
2022-12-01 11:00:00,178.01,178.72,177.92,178.21,48664.0,155.5794,156.2,155.5008,155.7542,48664.0
2022-12-01 11:30:00,178.25,179.01,178.18,178.86,44915.0,155.7892,156.4534,155.728,156.3223,44915.0
2022-12-01 12:00:00,178.84,179.12,178.36,179.01,70519.0,156.3049,156.5496,155.8853,156.4534,70519.0
2022-12-01 12:30:00,178.99,179.0,177.87,178.05,73941.0,156.436,156.4447,155.4571,155.6144,73941.0
2022-12-01 13:00:00,178.06,178.2,177.82,178.0,56882.0,155.6231,155.7455,155.4134,155.5707,56882.0
2022-12-01 13:30:00,177.95,178.56,177.8,178.46,77104.0,155.527,156.0601,155.3959,155.9727,77104.0
2022-12-01 14:00:00,178.44,178.49,178.03,178.21,64717.0,155.9553,155.999,155.5969,155.7542,64717.0
2022-12-01 14:30:00,178.21,178.67,177.97,178.62,105758.0,155.7542,156.1563,155.5445,156.1126,105758.0
2022-12-01 15:00:00,178.59,178.62,178.02,178.12,74755.0,156.0864,156.1126,155.5882,155.6756,74755.0
2022-12-01 15:30:00,178.09,178.85,177.86,177.89,438438.0,155.6494,156.3136,155.4483,155.4746,438438.0
2022-12-02 09:30:00,176.59,177.9,175.47,175.88,136730.0,154.3384,155.4833,153.3595,153.7178,136730.0
2022-12-02 10:00:00,175.9,176.57,175.68,175.79,100835.0,153.7353,154.3209,153.543,153.6392,100835.0
2022-12-02 10:30:00,175.91,176.11,175.8,175.85,64610.0,153.7441,153.9189,153.6479,153.6916,64610.0
2022-12-02 11:00:00,175.87,176.03,175.7,176.01,53183.0,153.7091,153.8489,153.5605,153.8315,53183.0
2022-12-02 11:30:00,175.97,177.0,175.9,176.6,172962.0,153.7965,154.6967,153.7353,154.3471,172962.0
2022-12-02 12:00:00,176.7,176.7,176.08,176.19,172579.0,154.4345,154.4345,153.8926,153.9888,172579.0
2022-12-02 12:30:00,176.19,176.22,175.67,175.7,31103.0,153.9888,154.015,153.5343,153.5605,31103.0
2022-12-02 13:00:00,175.66,176.19,175.63,176.19,52158.0,153.5256,153.9888,153.4993,153.9888,52158.0
2022-12-02 13:30:00,176.2,176.46,176.2,176.4,114779.0,153.9975,154.2248,153.9975,154.1723,114779.0
2022-12-02 14:00:00,176.41,176.67,176.32,176.51,75424.0,154.1811,154.4083,154.1024,154.2685,75424.0
2022-12-02 14:30:00,176.51,176.55,176.21,176.47,136938.0,154.2685,154.3034,154.0063,154.2335,136938.0
2022-12-02 15:00:00,176.47,177.08,176.45,176.63,88160.0,154.2335,154.7666,154.216,154.3733,88160.0
2022-12-02 15:30:00,176.63,177.05,176.28,176.63,348074.0,154.3733,154.7404,154.0674,154.3733,348074.0
2022-12-05 09:30:00,176.76,177.32,175.25,175.5,163882.0,154.487,154.9764,153.1672,153.3857,163882.0
2022-12-05 10:00:00,175.33,176.59,175.06,176.52,98442.0,153.2371,154.3384,153.0012,154.2772,98442.0
2022-12-05 10:30:00,176.52,177.82,176.44,177.55,158361.0,154.2772,155.4134,154.2073,155.1774,158361.0
2022-12-05 11:00:00,177.61,177.7,176.98,177.5,64089.0,155.2298,155.3085,154.6792,155.1337,64089.0
2022-12-05 11:30:00,177.53,178.05,177.25,177.94,70307.0,155.1599,155.6144,154.9152,155.5183,70307.0
2022-12-05 12:00:00,177.98,179.29,177.89,178.79,204416.0,155.5532,156.6982,155.4746,156.2612,204416.0
2022-12-05 12:30:00,178.86,180.05,178.83,179.41,153527.0,156.3223,157.3624,156.2961,156.803,153527.0
2022-12-05 13:00:00,179.41,180.08,179.15,180.0,87886.0,156.803,157.3886,156.5758,157.3187,87886.0
2022-12-05 13:30:00,180.0,180.64,179.94,180.55,82408.0,157.3187,157.878,157.2663,157.7994,82408.0
2022-12-05 14:00:00,180.53,180.57,180.35,180.41,92987.0,157.7819,157.8169,157.6246,157.677,92987.0
2022-12-05 14:30:00,180.39,180.55,180.28,180.4,67271.0,157.6595,157.7994,157.5634,157.6683,67271.0
2022-12-05 15:00:00,180.4,180.56,180.34,180.38,89888.0,157.6683,157.8081,157.6158,157.6508,89888.0
2022-12-05 15:30:00,180.36,180.68,180.02,180.36,397318.0,157.6333,157.913,157.3362,157.6333,397318.0
2022-12-06 09:30:00,181.28,181.99,180.78,181.19,259320.0,158.4374,159.0579,158.0004,158.3587,259320.0
2022-12-06 10:00:00,181.24,181.51,180.97,181.2,111942.0,158.4024,158.6384,158.1665,158.3675,111942.0
2022-12-06 10:30:00,181.24,181.59,180.73,180.84,117855.0,158.4024,158.7083,157.9567,158.0528,117855.0
2022-12-06 11:00:00,180.83,181.06,179.79,180.25,66253.0,158.0441,158.2451,157.1352,157.5372,66253.0
2022-12-06 11:30:00,180.25,181.06,180.21,180.74,107041.0,157.5372,158.2451,157.5022,157.9654,107041.0
2022-12-06 12:00:00,180.76,181.61,180.26,180.61,137969.0,157.9829,158.7258,157.5459,157.8518,137969.0
2022-12-06 12:30:00,180.56,181.06,180.51,180.84,92904.0,157.8081,158.2451,157.7644,158.0528,92904.0
2022-12-06 13:00:00,180.84,180.89,180.03,180.3,42779.0,158.0528,158.0965,157.3449,157.5809,42779.0
2022-12-06 13:30:00,180.33,180.84,180.26,180.64,56330.0,157.6071,158.0528,157.5459,157.878,56330.0
2022-12-06 14:00:00,180.63,180.67,179.97,180.28,65859.0,157.8693,157.9043,157.2925,157.5634,65859.0
2022-12-06 14:30:00,180.28,180.35,180.18,180.28,55887.0,157.5634,157.6246,157.476,157.5634,55887.0
2022-12-06 15:00:00,180.28,180.48,179.8,179.97,153904.0,157.5634,157.7382,157.1439,157.2925,153904.0
2022-12-06 15:30:00,179.98,180.27,179.7,179.91,257584.0,157.3012,157.5547,157.0565,157.24,257584.0
2022-12-07 09:30:00,179.35,180.51,178.89,179.69,140241.0,156.7506,157.7644,156.3486,157.0478,140241.0
2022-12-07 10:00:00,179.49,180.01,179.24,180.0,44638.0,156.873,157.3274,156.6545,157.3187,44638.0
2022-12-07 10:30:00,179.99,180.01,178.95,179.02,58234.0,157.31,157.3274,156.401,156.4622,58234.0
2022-12-07 11:00:00,179.02,179.12,177.27,177.29,54932.0,156.4622,156.5496,154.9327,154.9502,54932.0
2022-12-07 11:30:00,177.3,177.57,176.51,177.0,102731.0,154.9589,155.1949,154.2685,154.6967,102731.0
2022-12-07 12:00:00,176.96,177.03,175.93,176.06,94321.0,154.6618,154.7229,153.7615,153.8752,94321.0
2022-12-07 12:30:00,176.09,176.84,176.09,176.55,37753.0,153.9014,154.5569,153.9014,154.3034,37753.0
2022-12-07 13:00:00,176.56,177.07,176.42,176.59,33032.0,154.3122,154.7579,154.1898,154.3384,33032.0
2022-12-07 13:30:00,176.62,176.66,176.13,176.27,66637.0,154.3646,154.3996,153.9363,154.0587,66637.0
2022-12-07 14:00:00,176.34,176.37,176.08,176.37,34581.0,154.1199,154.1461,153.8926,154.1461,34581.0
2022-12-07 14:30:00,176.36,176.56,176.04,176.09,30154.0,154.1374,154.3122,153.8577,153.9014,30154.0
2022-12-07 15:00:00,176.06,176.12,175.35,175.84,60082.0,153.8752,153.9276,153.2546,153.6829,60082.0
2022-12-07 15:30:00,175.89,176.37,175.62,175.97,274554.0,153.7266,154.1461,153.4906,153.7965,274554.0
2022-12-08 09:30:00,174.91,176.61,174.75,176.61,138527.0,153.7328,155.2269,153.5921,155.2269,138527.0
2022-12-08 10:00:00,176.55,177.0,176.21,176.94,114773.0,155.1742,155.5697,154.8754,155.517,114773.0
2022-12-08 10:30:00,176.91,177.07,176.56,177.0,53855.0,155.4906,155.6312,155.183,155.5697,53855.0
2022-12-08 11:00:00,177.0,177.36,176.76,177.33,68426.0,155.5697,155.8861,155.3588,155.8598,68426.0
2022-12-08 11:30:00,177.3,177.76,177.05,177.34,50437.0,155.8334,156.2377,155.6137,155.8686,50437.0
2022-12-08 12:00:00,177.31,177.53,177.23,177.27,31106.0,155.8422,156.0355,155.7719,155.807,31106.0
2022-12-08 12:30:00,177.27,177.55,177.18,177.43,58018.0,155.807,156.0531,155.7279,155.9477,58018.0
2022-12-08 13:00:00,177.48,177.6,176.84,177.55,77469.0,155.9916,156.0971,155.4291,156.0531,77469.0
2022-12-08 13:30:00,177.55,177.77,177.44,177.48,77056.0,156.0531,156.2465,155.9564,155.9916,77056.0
2022-12-08 14:00:00,177.42,177.43,176.53,176.74,62999.0,155.9389,155.9477,155.1566,155.3412,62999.0
2022-12-08 14:30:00,176.72,177.43,176.54,177.3,50953.0,155.3236,155.9477,155.1654,155.8334,50953.0
2022-12-08 15:00:00,177.28,177.34,176.98,177.18,54483.0,155.8158,155.8686,155.5521,155.7279,54483.0
2022-12-08 15:30:00,177.17,177.66,176.9,177.19,217117.0,155.7191,156.1498,155.4818,155.7367,217117.0
2022-12-09 09:30:00,177.31,178.06,177.27,177.87,74814.0,155.8422,156.5014,155.807,156.3344,74814.0
2022-12-09 10:00:00,177.94,178.32,177.51,177.83,59826.0,156.3959,156.7299,156.018,156.2992,59826.0
2022-12-09 10:30:00,177.91,178.26,177.75,177.97,50988.0,156.3695,156.6772,156.2289,156.4223,50988.0
2022-12-09 11:00:00,177.95,177.95,177.43,177.78,54796.0,156.4047,156.4047,155.9477,156.2553,54796.0
2022-12-09 11:30:00,177.78,177.86,177.35,177.72,21370.0,156.2553,156.3256,155.8773,156.2025,21370.0
2022-12-09 12:00:00,177.75,177.99,177.52,177.6,57258.0,156.2289,156.4399,156.0268,156.0971,57258.0
2022-12-09 12:30:00,177.6,178.0,177.6,178.0,34341.0,156.0971,156.4486,156.0971,156.4486,34341.0
2022-12-09 13:00:00,177.99,178.49,177.9,178.19,27745.0,156.4399,156.8793,156.3608,156.6156,27745.0
2022-12-09 13:30:00,178.2,178.48,178.08,178.36,18867.0,156.6244,156.8705,156.519,156.7651,18867.0
2022-12-09 14:00:00,178.37,178.69,178.28,178.65,42920.0,156.7738,157.0551,156.6947,157.0199,42920.0
2022-12-09 14:30:00,178.66,178.91,178.57,178.84,47997.0,157.0287,157.2485,156.9496,157.1869,47997.0
2022-12-09 15:00:00,178.85,178.92,178.53,178.78,81381.0,157.1957,157.2573,156.9145,157.1342,81381.0
2022-12-09 15:30:00,178.76,179.25,178.65,178.83,255176.0,157.1166,157.5473,157.0199,157.1782,255176.0
2022-12-12 09:30:00,178.52,179.53,177.74,178.16,148704.0,156.9057,157.7934,156.2201,156.5893,148704.0
2022-12-12 10:00:00,178.18,178.25,177.16,178.17,97802.0,156.6069,156.6684,155.7103,156.5981,97802.0
2022-12-12 10:30:00,178.2,178.63,177.8,178.08,48541.0,156.6244,157.0024,156.2729,156.519,48541.0
2022-12-12 11:00:00,178.1,178.9,178.05,178.9,71862.0,156.5365,157.2397,156.4926,157.2397,71862.0
2022-12-12 11:30:00,178.84,179.39,178.72,179.34,33973.0,157.1869,157.6704,157.0815,157.6264,33973.0
2022-12-12 12:00:00,179.34,179.77,179.02,179.75,35055.0,157.6264,158.0043,157.3451,157.9868,35055.0
2022-12-12 12:30:00,179.72,179.87,179.54,179.62,28738.0,157.9604,158.0922,157.8022,157.8725,28738.0
2022-12-12 13:00:00,179.61,179.7,179.48,179.63,43607.0,157.8637,157.9428,157.7495,157.8813,43607.0
2022-12-12 13:30:00,179.64,179.65,179.25,179.49,157431.0,157.8901,157.8989,157.5473,157.7582,157431.0
2022-12-12 14:00:00,179.5,179.51,179.05,179.13,51192.0,157.767,157.7758,157.3715,157.4418,51192.0
2022-12-12 14:30:00,179.18,179.37,179.11,179.35,31861.0,157.4858,157.6528,157.4243,157.6352,31861.0
2022-12-12 15:00:00,179.37,180.51,179.37,180.31,240105.0,157.6528,158.6547,157.6528,158.479,240105.0
2022-12-12 15:30:00,180.32,180.93,180.32,180.89,240103.0,158.4878,159.0239,158.4878,158.9887,240103.0
2022-12-13 09:30:00,183.24,183.46,181.17,182.48,101730.0,161.0542,161.2476,159.2348,160.3862,101730.0
2022-12-13 10:00:00,182.52,182.7,181.02,181.27,56752.0,160.4214,160.5796,159.103,159.3227,56752.0
2022-12-13 10:30:00,181.29,181.84,180.73,180.93,47717.0,159.3403,159.8237,158.8481,159.0239,47717.0
2022-12-13 11:00:00,180.93,181.24,180.37,180.9,45661.0,159.0239,159.2964,158.5317,158.9975,45661.0
2022-12-13 11:30:00,180.9,181.3,179.3,179.81,38777.0,158.9975,159.3491,157.5912,158.0395,38777.0
2022-12-13 12:00:00,179.82,180.12,179.03,179.06,38678.0,158.0483,158.312,157.3539,157.3803,38678.0
2022-12-13 12:30:00,179.0,179.01,177.69,177.94,44690.0,157.3276,157.3364,156.1762,156.3959,44690.0
2022-12-13 13:00:00,177.96,179.18,177.96,179.11,18194.0,156.4135,157.4858,156.4135,157.4243,18194.0
2022-12-13 13:30:00,179.12,179.21,178.52,178.76,22144.0,157.433,157.5121,156.9057,157.1166,22144.0
2022-12-13 14:00:00,178.72,178.91,178.31,178.49,17023.0,157.0815,157.2485,156.7211,156.8793,17023.0
2022-12-13 14:30:00,178.5,178.81,178.16,178.31,22842.0,156.8881,157.1606,156.5893,156.7211,22842.0
2022-12-13 15:00:00,178.21,178.24,177.76,178.13,48674.0,156.6332,156.6596,156.2377,156.5629,48674.0
2022-12-13 15:30:00,178.13,178.6,177.85,178.13,189383.0,156.5629,156.976,156.3168,156.5629,189383.0
2022-12-14 09:30:00,178.0,179.73,178.0,179.68,60536.0,156.4486,157.9692,156.4486,157.9252,60536.0
2022-12-14 10:00:00,179.68,179.86,179.31,179.33,42465.0,157.9252,158.0834,157.6,157.6176,42465.0
2022-12-14 10:30:00,179.34,179.61,179.01,179.18,26025.0,157.6264,157.8637,157.3364,157.4858,26025.0
2022-12-14 11:00:00,179.18,179.47,179.09,179.35,94822.0,157.4858,157.7407,157.4067,157.6352,94822.0
2022-12-14 11:30:00,179.34,179.36,178.73,178.95,70650.0,157.6264,157.644,157.0903,157.2836,70650.0
2022-12-14 12:00:00,178.93,178.93,178.36,178.74,38339.0,157.266,157.266,156.7651,157.099,38339.0
2022-12-14 12:30:00,178.74,178.86,178.54,178.58,34003.0,157.099,157.2045,156.9233,156.9584,34003.0
2022-12-14 13:00:00,178.52,178.83,178.35,178.55,50790.0,156.9057,157.1782,156.7563,156.9321,50790.0
2022-12-14 13:30:00,178.52,179.06,178.46,178.74,62105.0,156.9057,157.3803,156.8529,157.099,62105.0
2022-12-14 14:00:00,178.73,178.78,176.85,176.9,63540.0,157.0903,157.1342,155.4379,155.4818,63540.0
2022-12-14 14:30:00,176.9,176.99,175.57,176.11,83511.0,155.4818,155.5609,154.3129,154.7875,83511.0
2022-12-14 15:00:00,176.04,177.15,175.67,175.67,55535.0,154.726,155.7016,154.4007,154.4007,55535.0
2022-12-14 15:30:00,175.54,175.89,174.68,174.87,394521.0,154.2865,154.5941,153.5306,153.6976,394521.0
2022-12-15 09:30:00,173.08,173.93,172.13,172.25,96805.0,152.1243,152.8714,151.2894,151.3948,96805.0
2022-12-15 10:00:00,172.17,172.3,171.42,171.89,75546.0,151.3245,151.4388,150.6653,151.0784,75546.0
2022-12-15 10:30:00,171.9,172.71,171.55,171.76,45610.0,151.0872,151.7991,150.7796,150.9642,45610.0
2022-12-15 11:00:00,171.76,172.22,171.47,171.99,49630.0,150.9642,151.3685,150.7093,151.1663,49630.0
2022-12-15 11:30:00,172.02,172.19,171.22,171.31,40380.0,151.1927,151.3421,150.4895,150.5686,40380.0
2022-12-15 12:00:00,171.33,171.93,171.33,171.66,32456.0,150.5862,151.1136,150.5862,150.8763,32456.0
2022-12-15 12:30:00,171.67,172.16,171.37,171.51,48832.0,150.885,151.3157,150.6214,150.7444,48832.0
2022-12-15 13:00:00,171.44,171.62,171.09,171.62,24621.0,150.6829,150.8411,150.3753,150.8411,24621.0
2022-12-15 13:30:00,171.55,171.69,171.33,171.57,46969.0,150.7796,150.9026,150.5862,150.7972,46969.0
2022-12-15 14:00:00,171.57,171.94,171.33,171.93,22137.0,150.7972,151.1224,150.5862,151.1136,22137.0
2022-12-15 14:30:00,171.92,172.89,171.92,172.53,90834.0,151.1048,151.9573,151.1048,151.6409,90834.0
2022-12-15 15:00:00,172.56,172.83,172.17,172.62,54866.0,151.6673,151.9046,151.3245,151.72,54866.0
2022-12-15 15:30:00,172.6,173.09,172.19,172.47,197441.0,151.7024,152.1331,151.3421,151.5882,197441.0
2022-12-16 09:30:00,171.47,172.12,170.48,171.7,272873.0,150.7093,151.2806,149.8391,150.9114,272873.0
2022-12-16 10:00:00,171.67,171.71,170.97,171.19,60397.0,150.885,150.9202,150.2698,150.4632,60397.0
2022-12-16 10:30:00,171.17,171.19,170.55,170.75,41799.0,150.4456,150.4632,149.9007,150.0764,41799.0
2022-12-16 11:00:00,170.72,171.37,170.48,170.99,80736.0,150.0501,150.6214,149.8391,150.2874,80736.0
2022-12-16 11:30:00,170.97,171.09,170.33,170.4,30920.0,150.2698,150.3753,149.7073,149.7688,30920.0
2022-12-16 12:00:00,170.39,170.43,170.1,170.36,47565.0,149.76,149.7952,149.5051,149.7337,47565.0
2022-12-16 12:30:00,170.36,170.72,170.03,170.08,128918.0,149.7337,150.0501,149.4436,149.4876,128918.0
2022-12-16 13:00:00,170.08,170.72,170.05,170.55,53446.0,149.4876,150.0501,149.4612,149.9007,53446.0
2022-12-16 13:30:00,170.6,171.0,170.46,170.54,43232.0,149.9446,150.2962,149.8216,149.8919,43232.0
2022-12-16 14:00:00,170.49,170.9,170.41,170.51,28666.0,149.8479,150.2083,149.7776,149.8655,28666.0
2022-12-16 14:30:00,170.44,170.9,170.24,170.82,39379.0,149.804,150.2083,149.6282,150.138,39379.0
2022-12-16 15:00:00,170.8,171.69,170.65,171.69,102117.0,150.1204,150.9026,149.9885,150.9026,102117.0
2022-12-16 15:30:00,171.72,171.99,171.1,171.12,181947.0,150.929,151.1663,150.3841,150.4016,181947.0
2022-12-19 09:30:00,171.39,172.04,171.02,171.38,57510.0,150.639,151.2103,150.3137,150.6302,57510.0
2022-12-19 10:00:00,171.52,171.54,170.96,171.38,81107.0,150.7532,150.7708,150.261,150.6302,81107.0
2022-12-19 10:30:00,171.41,171.44,170.7,170.73,24207.0,150.6565,150.6829,150.0325,150.0589,24207.0
2022-12-19 11:00:00,170.76,170.92,170.4,170.4,23642.0,150.0852,150.2259,149.7688,149.7688,23642.0
2022-12-19 11:30:00,170.49,170.52,169.88,170.21,45995.0,149.8479,149.8743,149.3118,149.6018,45995.0
2022-12-19 12:00:00,170.18,170.79,170.13,170.57,55031.0,149.5755,150.1116,149.5315,149.9182,55031.0
2022-12-19 12:30:00,170.55,171.01,170.37,170.91,29252.0,149.9007,150.305,149.7424,150.2171,29252.0
2022-12-19 13:00:00,170.97,171.05,170.79,170.83,45181.0,150.2698,150.3401,150.1116,150.1468,45181.0
2022-12-19 13:30:00,170.89,170.91,170.31,170.31,29547.0,150.1995,150.2171,149.6897,149.6897,29547.0
2022-12-19 14:00:00,170.31,170.32,169.66,169.74,45565.0,149.6897,149.6985,149.1184,149.1887,45565.0
2022-12-19 14:30:00,169.75,170.17,169.59,169.71,44579.0,149.1975,149.5667,149.0569,149.1624,44579.0
2022-12-19 15:00:00,169.71,169.93,169.51,169.59,40923.0,149.1624,149.3557,148.9866,149.0569,40923.0
2022-12-19 15:30:00,169.56,170.82,169.56,170.67,143372.0,149.0305,150.138,149.0305,150.0061,143372.0
2022-12-20 09:30:00,171.16,172.06,170.31,170.76,55406.0,150.4368,151.2278,149.6897,150.0852,55406.0
2022-12-20 10:00:00,170.71,171.13,170.6,170.87,62765.0,150.0413,150.4104,149.9446,150.1819,62765.0
2022-12-20 10:30:00,170.95,171.02,170.38,170.38,33622.0,150.2522,150.3137,149.7512,149.7512,33622.0
2022-12-20 11:00:00,170.41,170.41,169.16,169.27,42688.0,149.7776,149.7776,148.6789,148.7756,42688.0
2022-12-20 11:30:00,169.29,170.0,169.14,170.0,18043.0,148.7932,149.4172,148.6614,149.4172,18043.0
2022-12-20 12:00:00,170.0,170.03,169.6,169.63,28557.0,149.4172,149.4436,149.0657,149.092,28557.0
2022-12-20 12:30:00,169.62,169.75,169.44,169.65,20375.0,149.0833,149.1975,148.925,149.1096,20375.0
2022-12-20 13:00:00,169.66,169.74,169.29,169.53,24976.0,149.1184,149.1887,148.7932,149.0041,24976.0
2022-12-20 13:30:00,169.55,169.9,169.52,169.53,25145.0,149.0217,149.3294,148.9954,149.0041,25145.0
2022-12-20 14:00:00,169.52,169.83,169.45,169.82,25100.0,148.9954,149.2678,148.9338,149.259,25100.0
2022-12-20 14:30:00,169.82,169.84,169.49,169.5,22170.0,149.259,149.2766,148.969,148.9778,22170.0
2022-12-20 15:00:00,169.52,169.69,169.21,169.64,45099.0,148.9954,149.1448,148.7229,149.1008,45099.0
2022-12-20 15:30:00,169.65,169.86,169.07,169.19,113978.0,149.1096,149.2942,148.5998,148.7053,113978.0
2022-12-21 09:30:00,170.01,170.45,169.25,169.59,153503.0,149.426,149.8128,148.7581,149.0569,153503.0
2022-12-21 10:00:00,169.62,170.66,169.61,170.47,76690.0,149.0833,149.9973,149.0745,149.8303,76690.0
2022-12-21 10:30:00,170.36,171.76,170.36,171.75,107827.0,149.7337,150.9642,149.7337,150.9554,107827.0
2022-12-21 11:00:00,171.75,172.19,171.48,171.94,61020.0,150.9554,151.3421,150.7181,151.1224,61020.0
2022-12-21 11:30:00,171.97,172.31,171.65,171.83,52408.0,151.1487,151.4476,150.8675,151.0257,52408.0
2022-12-21 12:00:00,171.82,172.37,171.47,172.01,59592.0,151.0169,151.5003,150.7093,151.1839,59592.0
2022-12-21 12:30:00,172.0,172.0,171.61,171.86,24233.0,151.1751,151.1751,150.8323,151.052,24233.0
2022-12-21 13:00:00,171.86,172.05,171.57,171.7,38138.0,151.052,151.219,150.7972,150.9114,38138.0
2022-12-21 13:30:00,171.72,172.14,171.62,172.06,65717.0,150.929,151.2981,150.8411,151.2278,65717.0
2022-12-21 14:00:00,172.07,172.43,171.9,171.93,35389.0,151.2366,151.553,151.0872,151.1136,35389.0
2022-12-21 14:30:00,171.9,172.09,171.84,172.04,55193.0,151.0872,151.2542,151.0345,151.2103,55193.0
2022-12-21 15:00:00,172.11,172.33,171.94,172.16,45359.0,151.2718,151.4651,151.1224,151.3157,45359.0
2022-12-21 15:30:00,172.16,172.9,172.16,172.88,171814.0,151.3157,151.9661,151.3157,151.9485,171814.0
2022-12-22 09:30:00,172.04,172.35,171.61,172.25,112738.0,151.2103,151.4827,150.8323,151.3948,112738.0
2022-12-22 10:00:00,172.19,173.11,171.78,172.59,139315.0,151.3421,152.1507,150.9817,151.6937,139315.0
2022-12-22 10:30:00,172.62,172.83,171.33,171.33,43697.0,151.72,151.9046,150.5862,150.5862,43697.0
2022-12-22 11:00:00,171.33,171.36,170.77,171.06,33407.0,150.5862,150.6126,150.094,150.3489,33407.0
2022-12-22 11:30:00,171.04,171.57,170.97,171.26,36931.0,150.3313,150.7972,150.2698,150.5247,36931.0
2022-12-22 12:00:00,171.24,171.31,170.46,170.52,32460.0,150.5071,150.5686,149.8216,149.8743,32460.0
2022-12-22 12:30:00,170.53,170.91,170.45,170.91,46577.0,149.8831,150.2171,149.8128,150.2171,46577.0
2022-12-22 13:00:00,170.86,170.86,170.38,170.56,36176.0,150.1731,150.1731,149.7512,149.9094,36176.0
2022-12-22 13:30:00,170.6,170.92,170.23,170.87,50437.0,149.9446,150.2259,149.6194,150.1819,50437.0
2022-12-22 14:00:00,170.88,172.22,170.85,172.15,76216.0,150.1907,151.3685,150.1643,151.3069,76216.0
2022-12-22 14:30:00,172.18,172.71,172.07,172.71,89828.0,151.3333,151.7991,151.2366,151.7991,89828.0
2022-12-22 15:00:00,172.71,172.95,172.57,172.83,88857.0,151.7991,152.0101,151.6761,151.9046,88857.0
2022-12-22 15:30:00,172.8,173.26,172.28,173.18,177591.0,151.8782,152.2825,151.4212,152.2122,177591.0
2022-12-23 09:30:00,173.29,173.4,172.35,172.59,74919.0,152.3089,152.4056,151.4827,151.6937,74919.0
2022-12-23 10:00:00,172.65,173.44,172.42,173.2,58612.0,151.7464,152.4407,151.5442,152.2298,58612.0
2022-12-23 10:30:00,173.12,173.69,173.02,173.14,64779.0,152.1595,152.6605,152.0716,152.1771,64779.0
2022-12-23 11:00:00,173.17,173.38,173.05,173.07,55773.0,152.2034,152.388,152.098,152.1155,55773.0
2022-12-23 11:30:00,173.1,173.45,172.98,173.25,22244.0,152.1419,152.4495,152.0364,152.2738,22244.0
2022-12-23 12:00:00,173.23,173.45,173.13,173.35,26523.0,152.2562,152.4495,152.1683,152.3616,26523.0
2022-12-23 12:30:00,173.33,173.59,173.2,173.58,37811.0,152.3441,152.5726,152.2298,152.5638,37811.0
2022-12-23 13:00:00,173.53,173.85,173.29,173.33,30335.0,152.5198,152.8011,152.3089,152.3441,30335.0
2022-12-23 13:30:00,173.34,173.47,172.79,172.92,20965.0,152.3529,152.4671,151.8694,151.9837,20965.0
2022-12-23 14:00:00,172.89,173.05,172.65,172.94,20348.0,151.9573,152.098,151.7464,152.0013,20348.0
2022-12-23 14:30:00,172.91,173.14,172.82,173.09,37870.0,151.9749,152.1771,151.8958,152.1331,37870.0
2022-12-23 15:00:00,173.12,173.49,172.98,173.1,62991.0,152.1595,152.4847,152.0364,152.1419,62991.0
2022-12-23 15:30:00,173.12,173.39,172.69,173.32,198534.0,152.1595,152.3968,151.7816,152.3353,198534.0
2022-12-27 09:30:00,170.31,170.74,168.14,168.36,104778.0,153.7069,154.095,151.7485,151.947,104778.0
2022-12-27 10:00:00,168.36,169.05,168.04,168.8,76697.0,151.947,152.5697,151.6582,152.3441,76697.0
2022-12-27 10:30:00,168.84,169.01,168.38,168.38,59223.0,152.3802,152.5336,151.9651,151.9651,59223.0
2022-12-27 11:00:00,168.38,168.47,167.79,167.82,51280.0,151.9651,152.0463,151.4326,151.4597,51280.0
2022-12-27 11:30:00,167.83,168.25,167.82,167.93,55015.0,151.4687,151.8477,151.4597,151.5589,55015.0
2022-12-27 12:00:00,167.97,168.43,167.94,168.2,33859.0,151.595,152.0102,151.568,151.8026,33859.0
2022-12-27 12:30:00,168.16,168.2,167.46,167.84,39456.0,151.7665,151.8026,151.1347,151.4777,39456.0
2022-12-27 13:00:00,167.89,168.44,167.68,167.75,72296.0,151.5228,152.0192,151.3333,151.3965,72296.0
2022-12-27 13:30:00,167.75,167.76,167.16,167.23,44525.0,151.3965,151.4055,150.864,150.9272,44525.0
2022-12-27 14:00:00,167.24,167.32,166.68,166.8,39950.0,150.9362,151.0084,150.4308,150.5391,39950.0
2022-12-27 14:30:00,166.8,167.15,166.61,167.15,36213.0,150.5391,150.855,150.3676,150.855,36213.0
2022-12-27 15:00:00,167.15,167.68,167.15,167.55,30891.0,150.855,151.3333,150.855,151.216,30891.0
2022-12-27 15:30:00,167.57,167.78,167.04,167.68,180139.0,151.234,151.4236,150.7557,151.3333,180139.0
2022-12-28 09:30:00,168.16,168.69,167.51,168.43,45200.0,151.7665,152.2448,151.1799,152.0102,45200.0
2022-12-28 10:00:00,168.49,169.51,168.44,168.81,55918.0,152.0643,152.9849,152.0192,152.3531,55918.0
2022-12-28 10:30:00,168.78,169.09,168.35,168.39,45695.0,152.3261,152.6058,151.938,151.9741,45695.0
2022-12-28 11:00:00,168.39,168.55,168.05,168.15,52355.0,151.9741,152.1185,151.6672,151.7575,52355.0
2022-12-28 11:30:00,168.16,168.56,168.14,168.35,39865.0,151.7665,152.1275,151.7485,151.938,39865.0
2022-12-28 12:00:00,168.29,168.32,167.75,168.1,29098.0,151.8838,151.9109,151.3965,151.7124,29098.0
2022-12-28 12:30:00,168.19,168.81,168.06,168.81,18476.0,151.7936,152.3531,151.6763,152.3531,18476.0
2022-12-28 13:00:00,168.84,169.18,168.8,168.99,24914.0,152.3802,152.6871,152.3441,152.5156,24914.0
2022-12-28 13:30:00,169.01,169.21,168.86,168.96,30629.0,152.5336,152.7141,152.3983,152.4885,30629.0
2022-12-28 14:00:00,168.93,169.12,168.58,168.73,24469.0,152.4614,152.6329,152.1456,152.2809,24469.0
2022-12-28 14:30:00,168.72,169.2,168.64,168.94,50722.0,152.2719,152.7051,152.1997,152.4705,50722.0
2022-12-28 15:00:00,168.96,168.99,168.13,168.2,39118.0,152.4885,152.5156,151.7394,151.8026,39118.0
2022-12-28 15:30:00,168.22,168.38,167.84,167.93,85171.0,151.8207,151.9651,151.4777,151.5589,85171.0
2022-12-29 09:30:00,168.44,169.03,168.29,168.41,39299.0,152.0192,152.5517,151.8838,151.9921,39299.0
2022-12-29 10:00:00,168.46,168.79,168.28,168.63,72245.0,152.0373,152.3351,151.8748,152.1907,72245.0
2022-12-29 10:30:00,168.67,169.54,168.67,169.51,38820.0,152.2268,153.012,152.2268,152.9849,38820.0
2022-12-29 11:00:00,169.55,169.74,168.95,169.2,32207.0,153.021,153.1925,152.4795,152.7051,32207.0
2022-12-29 11:30:00,169.23,170.08,169.23,169.91,343724.0,152.7322,153.4993,152.7322,153.3459,343724.0
2022-12-29 12:00:00,169.9,170.29,169.72,170.01,28380.0,153.3369,153.6889,153.1744,153.4362,28380.0
2022-12-29 12:30:00,170.06,170.22,170.02,170.12,23094.0,153.4813,153.6257,153.4452,153.5354,23094.0
2022-12-29 13:00:00,170.14,170.26,169.35,169.38,35964.0,153.5535,153.6618,152.8405,152.8676,35964.0
2022-12-29 13:30:00,169.38,169.53,169.11,169.2,33446.0,152.8676,153.0029,152.6239,152.7051,33446.0
2022-12-29 14:00:00,169.19,169.33,168.82,168.82,24759.0,152.6961,152.8224,152.3622,152.3622,24759.0
2022-12-29 14:30:00,168.77,169.22,168.77,169.0,20022.0,152.317,152.7232,152.317,152.5246,20022.0
2022-12-29 15:00:00,169.01,169.09,168.69,168.8,29383.0,152.5336,152.6058,152.2448,152.3441,29383.0
2022-12-29 15:30:00,168.82,169.33,168.77,169.16,92836.0,152.3622,152.8224,152.317,152.669,92836.0
2022-12-30 09:30:00,168.09,169.26,167.81,168.01,26156.0,151.7033,152.7593,151.4506,151.6311,26156.0
2022-12-30 10:00:00,167.95,168.58,167.86,168.36,25924.0,151.577,152.1456,151.4958,151.947,25924.0
2022-12-30 10:30:00,168.35,168.48,167.96,168.01,18972.0,151.938,152.0553,151.586,151.6311,18972.0
2022-12-30 11:00:00,167.97,168.02,167.55,167.68,16663.0,151.595,151.6402,151.216,151.3333,16663.0
2022-12-30 11:30:00,167.64,168.09,167.63,167.84,16715.0,151.2972,151.7033,151.2882,151.4777,16715.0
2022-12-30 12:00:00,167.87,168.27,167.76,168.25,16604.0,151.5048,151.8658,151.4055,151.8477,16604.0
2022-12-30 12:30:00,168.25,168.43,167.85,167.95,13561.0,151.8477,152.0102,151.4867,151.577,13561.0
2022-12-30 13:00:00,168.02,168.27,167.32,167.54,20878.0,151.6402,151.8658,151.0084,151.2069,20878.0
2022-12-30 13:30:00,167.62,167.85,167.45,167.57,14675.0,151.2792,151.4867,151.1257,151.234,14675.0
2022-12-30 14:00:00,167.55,167.66,167.16,167.27,18547.0,151.216,151.3153,150.864,150.9633,18547.0
2022-12-30 14:30:00,167.21,167.27,166.95,167.19,27896.0,150.9091,150.9633,150.6745,150.8911,27896.0
2022-12-30 15:00:00,167.19,167.97,167.19,167.74,35745.0,150.8911,151.595,150.8911,151.3875,35745.0
2022-12-30 15:30:00,167.73,168.56,167.69,168.14,80776.0,151.3784,152.1275,151.3423,151.7485,80776.0
2023-01-03 09:30:00,168.27,168.69,167.61,167.85,52362.0,151.8658,152.2448,151.2701,151.4867,52362.0
2023-01-03 10:00:00,167.77,168.16,167.57,167.71,49006.0,151.4145,151.7665,151.234,151.3604,49006.0
2023-01-03 10:30:00,167.62,168.39,167.62,168.15,72872.0,151.2792,151.9741,151.2792,151.7575,72872.0
2023-01-03 11:00:00,168.16,168.24,167.17,167.59,47861.0,151.7665,151.8387,150.873,151.2521,47861.0
2023-01-03 11:30:00,167.45,167.6,167.15,167.53,18467.0,151.1257,151.2611,150.855,151.1979,18467.0
2023-01-03 12:00:00,167.49,167.61,167.1,167.25,32353.0,151.1618,151.2701,150.8098,150.9452,32353.0
2023-01-03 12:30:00,167.21,167.4,166.54,166.89,41267.0,150.9091,151.0806,150.3044,150.6203,41267.0
2023-01-03 13:00:00,166.87,167.56,166.83,167.43,61085.0,150.6023,151.225,150.5662,151.1077,61085.0
2023-01-03 13:30:00,167.26,167.55,167.05,167.51,14362.0,150.9542,151.216,150.7647,151.1799,14362.0
2023-01-03 14:00:00,167.46,167.65,167.3,167.45,15469.0,151.1347,151.3062,150.9903,151.1257,15469.0
2023-01-03 14:30:00,167.35,167.88,167.04,167.7,37769.0,151.0355,151.5138,150.7557,151.3514,37769.0
2023-01-03 15:00:00,167.76,168.14,167.71,168.14,65324.0,151.4055,151.7485,151.3604,151.7485,65324.0
2023-01-03 15:30:00,168.14,168.99,168.08,168.96,171080.0,151.7485,152.5156,151.6943,152.4885,171080.0
2023-01-04 09:30:00,169.6,170.47,169.18,169.32,72963.0,153.0661,153.8513,152.6871,152.8134,72963.0
2023-01-04 10:00:00,169.31,169.57,168.33,168.66,49425.0,152.8044,153.039,151.9199,152.2178,49425.0
2023-01-04 10:30:00,168.74,168.78,168.25,168.66,18449.0,152.29,152.3261,151.8477,152.2178,18449.0
2023-01-04 11:00:00,168.65,168.79,168.03,168.36,56868.0,152.2087,152.3351,151.6492,151.947,56868.0
2023-01-04 11:30:00,168.45,169.68,168.45,169.66,43114.0,152.0282,153.1383,152.0282,153.1203,43114.0
2023-01-04 12:00:00,169.64,170.2,169.54,169.66,33087.0,153.1022,153.6076,153.012,153.1203,33087.0
2023-01-04 12:30:00,169.62,169.78,169.38,169.38,27139.0,153.0842,153.2286,152.8676,152.8676,27139.0
2023-01-04 13:00:00,169.38,169.82,169.22,169.62,25700.0,152.8676,153.2647,152.7232,153.0842,25700.0
2023-01-04 13:30:00,169.66,169.83,169.48,169.72,22518.0,153.1203,153.2737,152.9578,153.1744,22518.0
2023-01-04 14:00:00,169.72,170.06,169.02,169.07,61704.0,153.1744,153.4813,152.5427,152.5878,61704.0
2023-01-04 14:30:00,169.08,169.91,168.96,169.87,36471.0,152.5968,153.3459,152.4885,153.3098,36471.0
2023-01-04 15:00:00,169.89,170.14,169.77,170.0,57832.0,153.3279,153.5535,153.2196,153.4271,57832.0
2023-01-04 15:30:00,170.0,170.22,169.19,170.15,305043.0,153.4271,153.6257,152.6961,153.5625,305043.0
2023-01-05 09:30:00,170.54,171.49,169.41,170.38,61145.0,153.9145,154.7719,152.8946,153.7701,61145.0
2023-01-05 10:00:00,170.37,171.08,170.18,170.45,54361.0,153.7611,154.4018,153.5896,153.8333,54361.0
2023-01-05 10:30:00,170.5,171.15,170.23,170.87,53172.0,153.8784,154.465,153.6347,154.2123,53172.0
2023-01-05 11:00:00,170.86,170.87,169.9,169.95,31240.0,154.2033,154.2123,153.3369,153.382,31240.0
2023-01-05 11:30:00,169.98,170.35,169.8,169.87,27025.0,153.4091,153.743,153.2466,153.3098,27025.0
2023-01-05 12:00:00,169.85,170.83,169.8,170.48,32350.0,153.2918,154.1762,153.2466,153.8603,32350.0
2023-01-05 12:30:00,170.48,170.67,169.87,169.94,18242.0,153.8603,154.0318,153.3098,153.373,18242.0
2023-01-05 13:00:00,169.92,170.15,169.57,170.07,45187.0,153.3549,153.5625,153.039,153.4903,45187.0
2023-01-05 13:30:00,170.11,171.65,170.11,171.65,47995.0,153.5264,154.9163,153.5264,154.9163,47995.0
2023-01-05 14:00:00,171.66,171.76,171.05,171.16,31837.0,154.9253,155.0156,154.3748,154.474,31837.0
2023-01-05 14:30:00,171.15,171.38,170.83,170.86,35857.0,154.465,154.6726,154.1762,154.2033,35857.0
2023-01-05 15:00:00,170.83,170.83,169.49,169.63,25310.0,154.1762,154.1762,152.9668,153.0932,25310.0
2023-01-05 15:30:00,169.58,169.94,169.49,169.75,91952.0,153.0481,153.373,152.9668,153.2015,91952.0
2023-01-06 09:30:00,170.55,170.88,169.23,169.94,70307.0,153.9235,154.2213,152.7322,153.373,70307.0
2023-01-06 10:00:00,170.0,170.9,169.89,170.34,29646.0,153.4271,154.2394,153.3279,153.734,29646.0
2023-01-06 10:30:00,170.4,171.97,170.4,171.73,42715.0,153.7881,155.2051,153.7881,154.9885,42715.0
2023-01-06 11:00:00,171.74,172.66,171.72,172.25,33742.0,154.9975,155.8278,154.9795,155.4578,33742.0
2023-01-06 11:30:00,172.34,172.96,172.09,172.74,43684.0,155.539,156.0986,155.3134,155.9,43684.0
2023-01-06 12:00:00,172.76,172.82,172.05,172.12,36047.0,155.9181,155.9722,155.2773,155.3405,36047.0
2023-01-06 12:30:00,172.15,172.93,172.15,172.88,29859.0,155.3675,156.0715,155.3675,156.0264,29859.0
2023-01-06 13:00:00,172.93,173.28,172.67,173.27,29056.0,156.0715,156.3874,155.8368,156.3783,29056.0
2023-01-06 13:30:00,173.26,173.68,172.78,172.9,43461.0,156.3693,156.7484,155.9361,156.0444,43461.0
2023-01-06 14:00:00,172.94,173.87,172.93,173.62,36843.0,156.0805,156.9199,156.0715,156.6942,36843.0
2023-01-06 14:30:00,173.64,173.9,173.39,173.64,70287.0,156.7123,156.9469,156.4866,156.7123,70287.0
2023-01-06 15:00:00,173.65,173.86,173.39,173.7,90844.0,156.7213,156.9108,156.4866,156.7664,90844.0
2023-01-06 15:30:00,173.73,175.64,173.72,175.09,347020.0,156.7935,158.5173,156.7845,158.0209,347020.0
2023-01-09 09:30:00,175.32,176.18,174.85,175.88,104550.0,158.2285,159.0047,157.8043,158.7339,104550.0
2023-01-09 10:00:00,175.88,176.17,175.25,175.65,94136.0,158.7339,158.9956,158.1653,158.5263,94136.0
2023-01-09 10:30:00,175.63,177.08,175.62,176.84,88147.0,158.5083,159.8169,158.4993,159.6003,88147.0
2023-01-09 11:00:00,176.92,177.61,176.74,177.53,62858.0,159.6725,160.2953,159.5101,160.223,62858.0
2023-01-09 11:30:00,177.53,177.94,177.04,177.82,67297.0,160.223,160.5931,159.7808,160.4848,67297.0
2023-01-09 12:00:00,177.85,177.92,177.26,177.82,54867.0,160.5119,160.575,159.9794,160.4848,54867.0
2023-01-09 12:30:00,177.84,178.37,177.7,178.16,60774.0,160.5028,160.9812,160.3765,160.7916,60774.0
2023-01-09 13:00:00,178.17,178.67,177.97,178.41,99433.0,160.8007,161.2519,160.6202,161.0173,99433.0
2023-01-09 13:30:00,178.42,178.49,177.3,177.35,80451.0,161.0263,161.0895,160.0155,160.0606,80451.0
2023-01-09 14:00:00,177.38,177.5,176.46,176.65,51274.0,160.0877,160.196,159.2574,159.4288,51274.0
2023-01-09 14:30:00,176.63,176.63,175.56,175.56,56741.0,159.4108,159.4108,158.4451,158.4451,56741.0
2023-01-09 15:00:00,175.59,175.88,175.47,175.53,78087.0,158.4722,158.7339,158.3639,158.418,78087.0
2023-01-09 15:30:00,175.55,176.08,175.38,175.8,202592.0,158.4361,158.9144,158.2826,158.6617,202592.0
2023-01-10 09:30:00,176.09,178.47,176.04,178.04,84360.0,158.9234,161.0714,158.8783,160.6833,84360.0
2023-01-10 10:00:00,178.15,178.21,176.9,177.23,47390.0,160.7826,160.8368,159.6545,159.9523,47390.0
2023-01-10 10:30:00,177.18,177.35,176.42,177.35,26016.0,159.9072,160.0606,159.2213,160.0606,26016.0
2023-01-10 11:00:00,177.36,177.86,177.05,177.12,45501.0,160.0696,160.5209,159.7898,159.853,45501.0
2023-01-10 11:30:00,177.18,177.43,176.44,176.48,27125.0,159.9072,160.1328,159.2393,159.2754,27125.0
2023-01-10 12:00:00,176.44,176.69,176.15,176.62,37207.0,159.2393,159.4649,158.9776,159.4018,37207.0
2023-01-10 12:30:00,176.63,177.81,176.63,177.71,33948.0,159.4108,160.4758,159.4108,160.3855,33948.0
2023-01-10 13:00:00,177.71,177.78,177.36,177.64,27558.0,160.3855,160.4487,160.0696,160.3223,27558.0
2023-01-10 13:30:00,177.67,177.93,177.52,177.68,31683.0,160.3494,160.5841,160.214,160.3584,31683.0
2023-01-10 14:00:00,177.7,177.73,177.1,177.31,27077.0,160.3765,160.4036,159.835,160.0245,27077.0
2023-01-10 14:30:00,177.31,177.63,177.06,177.06,32467.0,160.0245,160.3133,159.7989,159.7989,32467.0
2023-01-10 15:00:00,177.0,177.4,176.79,177.22,36445.0,159.7447,160.1057,159.5552,159.9433,36445.0
2023-01-10 15:30:00,177.19,177.63,177.01,177.51,134187.0,159.9162,160.3133,159.7537,160.205,134187.0
2023-01-11 09:30:00,177.61,177.97,176.75,176.84,71472.0,160.2953,160.6202,159.5191,159.6003,71472.0
2023-01-11 10:00:00,176.84,177.29,176.2,176.63,64179.0,159.6003,160.0064,159.0227,159.4108,64179.0
2023-01-11 10:30:00,176.56,177.09,176.32,177.03,39202.0,159.3476,159.8259,159.131,159.7718,39202.0
2023-01-11 11:00:00,177.05,177.16,176.78,177.05,26028.0,159.7898,159.8891,159.5462,159.7898,26028.0
2023-01-11 11:30:00,177.14,177.15,176.52,177.14,27692.0,159.8711,159.8801,159.3115,159.8711,27692.0
2023-01-11 12:00:00,177.13,177.33,177.03,177.23,22687.0,159.862,160.0425,159.7718,159.9523,22687.0
2023-01-11 12:30:00,177.25,177.25,176.81,176.85,19454.0,159.9703,159.9703,159.5732,159.6093,19454.0
2023-01-11 13:00:00,176.85,176.89,176.37,176.56,35825.0,159.6093,159.6454,159.1761,159.3476,35825.0
2023-01-11 13:30:00,176.6,176.7,176.26,176.66,30800.0,159.3837,159.474,159.0769,159.4379,30800.0
2023-01-11 14:00:00,176.68,176.76,176.22,176.28,34300.0,159.4559,159.5281,159.0408,159.0949,34300.0
2023-01-11 14:30:00,176.31,176.61,176.19,176.38,49345.0,159.122,159.3927,159.0137,159.1852,49345.0
2023-01-11 15:00:00,176.42,176.63,176.3,176.36,52945.0,159.2213,159.4108,159.113,159.1671,52945.0
2023-01-11 15:30:00,176.32,176.4,175.39,175.64,188782.0,159.131,159.2032,158.2917,158.5173,188782.0
2023-01-12 09:30:00,175.0,175.29,173.06,173.23,72025.0,157.9397,158.2014,156.1888,156.3422,72025.0
2023-01-12 10:00:00,173.21,174.48,173.13,174.03,61952.0,156.3242,157.4704,156.252,157.0643,61952.0
2023-01-12 10:30:00,173.99,174.73,173.84,174.38,54735.0,157.0282,157.696,156.8928,157.3801,54735.0
2023-01-12 11:00:00,174.32,174.35,173.6,173.76,82111.0,157.326,157.3531,156.6762,156.8206,82111.0
2023-01-12 11:30:00,173.71,173.95,173.22,173.74,43329.0,156.7755,156.9921,156.3332,156.8025,43329.0
2023-01-12 12:00:00,173.79,174.44,173.67,174.25,58910.0,156.8477,157.4343,156.7394,157.2628,58910.0
2023-01-12 12:30:00,174.26,174.26,173.86,173.94,52637.0,157.2718,157.2718,156.9108,156.983,52637.0
2023-01-12 13:00:00,173.96,174.42,173.85,173.88,52387.0,157.0011,157.4162,156.9018,156.9289,52387.0
2023-01-12 13:30:00,173.88,175.22,173.84,175.19,55095.0,156.9289,158.1382,156.8928,158.1112,55095.0
2023-01-12 14:00:00,175.2,175.81,175.16,175.69,35410.0,158.1202,158.6707,158.0841,158.5624,35410.0
2023-01-12 14:30:00,175.58,176.3,175.41,175.84,45757.0,158.4631,159.113,158.3097,158.6978,45757.0
2023-01-12 15:00:00,175.83,176.25,175.39,176.07,94476.0,158.6888,159.0678,158.2917,158.9054,94476.0
2023-01-12 15:30:00,176.06,176.84,175.52,176.71,255312.0,158.8964,159.6003,158.409,159.483,255312.0
2023-01-13 09:30:00,175.16,176.89,174.9,176.53,48148.0,158.0841,159.6454,157.8494,159.3205,48148.0
2023-01-13 10:00:00,176.33,177.04,176.06,176.81,49346.0,159.14,159.7808,158.8964,159.5732,49346.0
2023-01-13 10:30:00,176.88,176.88,175.35,175.51,25806.0,159.6364,159.6364,158.2556,158.4,25806.0
2023-01-13 11:00:00,175.53,175.89,175.17,175.76,30901.0,158.418,158.7429,158.0931,158.6256,30901.0
2023-01-13 11:30:00,175.75,176.21,175.65,175.78,24611.0,158.6166,159.0317,158.5263,158.6437,24611.0
2023-01-13 12:00:00,175.76,175.95,175.73,175.86,13088.0,158.6256,158.7971,158.5985,158.7159,13088.0
2023-01-13 12:30:00,175.81,176.03,175.76,176.0,12254.0,158.6707,158.8693,158.6256,158.8422,12254.0
2023-01-13 13:00:00,176.06,176.36,175.55,175.7,17960.0,158.8964,159.1671,158.4361,158.5715,17960.0
2023-01-13 13:30:00,175.72,176.07,175.69,175.84,32755.0,158.5895,158.9054,158.5624,158.6978,32755.0
2023-01-13 14:00:00,175.88,175.98,175.71,175.94,16235.0,158.7339,158.8242,158.5805,158.7881,16235.0
2023-01-13 14:30:00,175.97,176.03,175.73,175.9,26852.0,158.8151,158.8693,158.5985,158.752,26852.0
2023-01-13 15:00:00,175.88,175.91,175.7,175.79,21426.0,158.7339,158.761,158.5715,158.6527,21426.0
2023-01-13 15:30:00,175.77,176.02,175.4,175.6,169652.0,158.6346,158.8603,158.3007,158.4812,169652.0
2023-01-17 09:30:00,176.7,177.82,176.0,176.72,177157.0,159.474,160.4848,158.8422,159.492,177157.0
2023-01-17 10:00:00,176.72,176.99,175.67,175.95,76248.0,159.492,159.7357,158.5444,158.7971,76248.0
2023-01-17 10:30:00,176.05,176.32,175.71,176.13,60006.0,158.8873,159.131,158.5805,158.9595,60006.0
2023-01-17 11:00:00,176.24,176.54,175.68,176.09,111406.0,159.0588,159.3296,158.5534,158.9234,111406.0
2023-01-17 11:30:00,176.09,176.74,176.03,176.67,85686.0,158.9234,159.5101,158.8693,159.4469,85686.0
2023-01-17 12:00:00,176.52,177.33,176.49,176.99,17603.0,159.3115,160.0425,159.2844,159.7357,17603.0
2023-01-17 12:30:00,176.94,177.15,176.66,176.95,29145.0,159.6906,159.8801,159.4379,159.6996,29145.0
2023-01-17 13:00:00,176.99,177.15,176.08,176.1,32211.0,159.7357,159.8801,158.9144,158.9325,32211.0
2023-01-17 13:30:00,176.06,176.86,176.06,176.82,47866.0,158.8964,159.6184,158.8964,159.5823,47866.0
2023-01-17 14:00:00,176.81,176.82,176.24,176.49,19032.0,159.5732,159.5823,159.0588,159.2844,19032.0
2023-01-17 14:30:00,176.55,176.78,176.36,176.4,20518.0,159.3386,159.5462,159.1671,159.2032,20518.0
2023-01-17 15:00:00,176.45,176.7,176.27,176.42,39005.0,159.2483,159.474,159.0859,159.2213,39005.0
2023-01-17 15:30:00,176.45,176.58,175.89,175.99,110508.0,159.2483,159.3657,158.7429,158.8332,110508.0
2023-01-18 09:30:00,175.97,178.22,175.6,177.97,162909.0,158.8151,160.8458,158.4812,160.6202,162909.0
2023-01-18 10:00:00,177.97,177.97,176.99,177.28,55613.0,160.6202,160.6202,159.7357,159.9974,55613.0
2023-01-18 10:30:00,177.28,177.5,176.98,177.15,30711.0,159.9974,160.196,159.7267,159.8801,30711.0
2023-01-18 11:00:00,177.2,177.32,176.33,176.36,92134.0,159.9252,160.0335,159.14,159.1671,92134.0
2023-01-18 11:30:00,176.36,176.88,176.28,176.65,131818.0,159.1671,159.6364,159.0949,159.4288,131818.0
2023-01-18 12:00:00,176.65,176.76,175.9,175.94,28424.0,159.4288,159.5281,158.752,158.7881,28424.0
2023-01-18 12:30:00,175.89,176.59,175.82,176.17,31358.0,158.7429,159.3747,158.6798,158.9956,31358.0
2023-01-18 13:00:00,176.18,176.54,176.04,176.25,36380.0,159.0047,159.3296,158.8783,159.0678,36380.0
2023-01-18 13:30:00,176.27,176.4,176.1,176.2,46399.0,159.0859,159.2032,158.9325,159.0227,46399.0
2023-01-18 14:00:00,176.24,176.33,175.92,176.29,36362.0,159.0588,159.14,158.77,159.1039,36362.0
2023-01-18 14:30:00,176.28,176.51,176.2,176.38,79358.0,159.0949,159.3025,159.0227,159.1852,79358.0
2023-01-18 15:00:00,176.33,176.4,175.98,176.13,35871.0,159.14,159.2032,158.8242,158.9595,35871.0
2023-01-18 15:30:00,176.06,176.22,175.67,175.78,221050.0,158.8964,159.0408,158.5444,158.6437,221050.0
2023-01-19 09:30:00,174.97,175.57,174.38,175.23,108170.0,157.9126,158.4541,157.3801,158.1473,108170.0
2023-01-19 10:00:00,175.15,175.85,174.87,175.41,85859.0,158.0751,158.7068,157.8224,158.3097,85859.0
2023-01-19 10:30:00,175.46,175.62,174.84,175.57,40612.0,158.3548,158.4993,157.7953,158.4541,40612.0
2023-01-19 11:00:00,175.56,175.64,175.27,175.31,79830.0,158.4451,158.5173,158.1834,158.2195,79830.0
2023-01-19 11:30:00,175.3,175.46,175.03,175.25,88340.0,158.2104,158.3548,157.9668,158.1653,88340.0
2023-01-19 12:00:00,175.31,175.77,173.85,173.97,147777.0,158.2195,158.6346,156.9018,157.0101,147777.0
2023-01-19 12:30:00,173.98,174.4,173.63,174.39,23502.0,157.0191,157.3982,156.7033,157.3892,23502.0
2023-01-19 13:00:00,174.43,175.0,174.42,174.88,30470.0,157.4253,157.9397,157.4162,157.8314,30470.0
2023-01-19 13:30:00,174.91,175.32,174.89,175.1,37432.0,157.8585,158.2285,157.8404,158.0299,37432.0
2023-01-19 14:00:00,175.07,175.09,174.56,174.86,25409.0,158.0029,158.0209,157.5426,157.8133,25409.0
2023-01-19 14:30:00,174.82,175.34,174.79,175.15,34026.0,157.7772,158.2465,157.7502,158.0751,34026.0
2023-01-19 15:00:00,175.17,175.32,174.94,175.16,28122.0,158.0931,158.2285,157.8855,158.0841,28122.0
2023-01-19 15:30:00,175.22,175.31,174.26,174.31,163347.0,158.1382,158.2195,157.2718,157.317,163347.0
2023-01-20 09:30:00,174.32,175.74,173.63,173.8,236860.0,157.326,158.6076,156.7033,156.8567,236860.0
2023-01-20 10:00:00,173.84,174.88,173.66,174.66,78101.0,156.8928,157.8314,156.7303,157.6328,78101.0
2023-01-20 10:30:00,174.6,175.05,174.25,174.78,52946.0,157.5787,157.9848,157.2628,157.7411,52946.0
2023-01-20 11:00:00,174.8,175.0,174.43,174.86,44790.0,157.7592,157.9397,157.4253,157.8133,44790.0
2023-01-20 11:30:00,174.86,175.02,174.6,174.72,37985.0,157.8133,157.9577,157.5787,157.687,37985.0
2023-01-20 12:00:00,174.74,174.94,174.37,174.58,58445.0,157.705,157.8855,157.3711,157.5606,58445.0
2023-01-20 12:30:00,174.56,174.85,174.47,174.83,81599.0,157.5426,157.8043,157.4614,157.7863,81599.0
2023-01-20 13:00:00,174.8,174.91,174.4,174.67,49090.0,157.7592,157.8585,157.3982,157.6419,49090.0
2023-01-20 13:30:00,174.67,175.29,174.67,175.08,76185.0,157.6419,158.2014,157.6419,158.0119,76185.0
2023-01-20 14:00:00,175.09,175.19,174.8,174.85,58153.0,158.0209,158.1112,157.7592,157.8043,58153.0
2023-01-20 14:30:00,174.85,175.12,174.81,175.11,58740.0,157.8043,158.048,157.7682,158.039,58740.0
2023-01-20 15:00:00,175.11,175.68,175.11,175.25,93718.0,158.039,158.5534,158.039,158.1653,93718.0
2023-01-20 15:30:00,175.24,175.31,174.76,175.08,289957.0,158.1563,158.2195,157.7231,158.0119,289957.0
2023-01-23 09:30:00,176.24,176.24,174.68,174.89,84341.0,159.0588,159.0588,157.6509,157.8404,84341.0
2023-01-23 10:00:00,174.94,175.52,174.73,175.32,69173.0,157.8855,158.409,157.696,158.2285,69173.0
2023-01-23 10:30:00,175.43,175.68,174.78,174.9,81981.0,158.3278,158.5534,157.7411,157.8494,81981.0
2023-01-23 11:00:00,174.91,175.83,174.9,175.29,72062.0,157.8585,158.6888,157.8494,158.2014,72062.0
2023-01-23 11:30:00,175.35,175.52,174.93,175.29,52878.0,158.2556,158.409,157.8765,158.2014,52878.0
2023-01-23 12:00:00,175.28,175.33,174.48,175.1,56621.0,158.1924,158.2375,157.4704,158.0299,56621.0
2023-01-23 12:30:00,175.05,175.08,174.77,174.91,33650.0,157.9848,158.0119,157.7321,157.8585,33650.0
2023-01-23 13:00:00,174.91,175.01,174.33,174.48,86139.0,157.8585,157.9487,157.335,157.4704,86139.0
2023-01-23 13:30:00,174.54,175.41,174.44,174.95,79623.0,157.5245,158.3097,157.4343,157.8946,79623.0
2023-01-23 14:00:00,174.99,174.99,174.15,174.21,38802.0,157.9307,157.9307,157.1726,157.2267,38802.0
2023-01-23 14:30:00,174.21,174.34,173.83,174.12,74193.0,157.2267,157.344,156.8838,157.1455,74193.0
2023-01-23 15:00:00,174.2,174.43,173.85,174.05,86534.0,157.2177,157.4253,156.9018,157.0823,86534.0
2023-01-23 15:30:00,174.05,174.45,173.75,174.36,172361.0,157.0823,157.4433,156.8116,157.3621,172361.0
2023-01-24 09:30:00,174.97,175.99,172.2,172.43,157732.0,157.9126,158.8332,155.4127,155.6202,157732.0
2023-01-24 10:00:00,172.45,173.13,172.44,173.03,60584.0,155.6383,156.252,155.6293,156.1617,60584.0
2023-01-24 10:30:00,173.01,173.35,172.74,173.18,56025.0,156.1437,156.4505,155.9,156.2971,56025.0
2023-01-24 11:00:00,173.18,173.4,172.58,172.9,67333.0,156.2971,156.4957,155.7556,156.0444,67333.0
2023-01-24 11:30:00,172.88,172.89,172.17,172.21,53562.0,156.0264,156.0354,155.3856,155.4217,53562.0
2023-01-24 12:00:00,172.22,173.1,171.93,173.1,64923.0,155.4307,156.2249,155.169,156.2249,64923.0
2023-01-24 12:30:00,173.06,173.61,173.03,173.43,37416.0,156.1888,156.6852,156.1617,156.5227,37416.0
2023-01-24 13:00:00,173.44,173.58,173.17,173.42,32921.0,156.5318,156.6581,156.2881,156.5137,32921.0
2023-01-24 13:30:00,173.46,173.48,172.99,173.14,51223.0,156.5498,156.5679,156.1256,156.261,51223.0
2023-01-24 14:00:00,173.14,173.14,172.71,173.06,65908.0,156.261,156.261,155.8729,156.1888,65908.0
2023-01-24 14:30:00,173.06,173.31,172.94,173.23,41284.0,156.1888,156.4144,156.0805,156.3422,41284.0
2023-01-24 15:00:00,173.25,173.57,173.06,173.57,78732.0,156.3603,156.6491,156.1888,156.6491,78732.0
2023-01-24 15:30:00,173.55,173.57,172.88,173.14,147733.0,156.631,156.6491,156.0264,156.261,147733.0
2023-01-25 09:30:00,172.0,173.15,172.0,172.83,112811.0,155.2322,156.27,155.2322,155.9812,112811.0
2023-01-25 10:00:00,172.74,173.71,172.65,172.75,84674.0,155.9,156.7755,155.8188,155.909,84674.0
2023-01-25 10:30:00,172.78,173.29,172.59,172.8,103321.0,155.9361,156.3964,155.7646,155.9542,103321.0
2023-01-25 11:00:00,172.75,173.02,172.67,172.74,64244.0,155.909,156.1527,155.8368,155.9,64244.0
2023-01-25 11:30:00,172.76,172.85,172.3,172.65,25270.0,155.9181,155.9993,155.5029,155.8188,25270.0
2023-01-25 12:00:00,172.66,172.77,172.55,172.64,25322.0,155.8278,155.9271,155.7285,155.8098,25322.0
2023-01-25 12:30:00,172.7,173.91,172.7,173.55,73812.0,155.8639,156.956,155.8639,156.631,73812.0
2023-01-25 13:00:00,173.56,174.46,173.53,174.38,74581.0,156.6401,157.4523,156.613,157.3801,74581.0
2023-01-25 13:30:00,174.38,174.38,173.98,174.11,99993.0,157.3801,157.3801,157.0191,157.1365,99993.0
2023-01-25 14:00:00,174.11,174.34,173.78,173.88,79331.0,157.1365,157.344,156.8386,156.9289,79331.0
2023-01-25 14:30:00,173.83,173.97,173.37,173.91,78232.0,156.8838,157.0101,156.4686,156.956,78232.0
2023-01-25 15:00:00,173.93,174.39,172.85,172.95,393850.0,156.974,157.3892,155.9993,156.0895,393850.0
2023-01-25 15:30:00,172.96,173.45,172.24,173.37,449300.0,156.0986,156.5408,155.4488,156.4686,449300.0
2023-01-26 09:30:00,174.08,174.97,173.87,174.55,136797.0,157.1094,157.9126,156.9199,157.5336,136797.0
2023-01-26 10:00:00,174.58,176.78,174.55,176.16,164877.0,157.5606,159.5462,157.5336,158.9866,164877.0
2023-01-26 10:30:00,176.18,176.31,175.28,175.76,127451.0,159.0047,159.122,158.1924,158.6256,127451.0
2023-01-26 11:00:00,175.76,176.31,175.63,175.98,70194.0,158.6256,159.122,158.5083,158.8242,70194.0
2023-01-26 11:30:00,176.0,176.82,175.75,176.72,63671.0,158.8422,159.5823,158.6166,159.492,63671.0
2023-01-26 12:00:00,176.72,176.96,176.0,176.17,86859.0,159.492,159.7086,158.8422,158.9956,86859.0
2023-01-26 12:30:00,176.2,176.7,175.9,175.95,59006.0,159.0227,159.474,158.752,158.7971,59006.0
2023-01-26 13:00:00,176.0,176.2,175.83,176.03,68118.0,158.8422,159.0227,158.6888,158.8693,68118.0
2023-01-26 13:30:00,176.03,176.78,175.95,176.41,96339.0,158.8693,159.5462,158.7971,159.2122,96339.0
2023-01-26 14:00:00,176.41,176.45,176.09,176.23,59770.0,159.2122,159.2483,158.9234,159.0498,59770.0
2023-01-26 14:30:00,176.28,176.78,176.19,176.71,90940.0,159.0949,159.5462,159.0137,159.483,90940.0
2023-01-26 15:00:00,176.71,176.89,176.59,176.85,109210.0,159.483,159.6454,159.3747,159.6093,109210.0
2023-01-26 15:30:00,176.85,177.14,176.58,176.77,393510.0,159.6093,159.8711,159.3657,159.5371,393510.0
2023-01-27 09:30:00,176.3,176.59,175.03,175.3,52045.0,159.113,159.3747,157.9668,158.2104,52045.0
2023-01-27 10:00:00,175.39,176.08,175.3,175.95,83893.0,158.2917,158.9144,158.2104,158.7971,83893.0
2023-01-27 10:30:00,176.03,176.07,174.73,175.33,68345.0,158.8693,158.9054,157.696,158.2375,68345.0
2023-01-27 11:00:00,175.33,175.91,175.29,175.55,36487.0,158.2375,158.761,158.2014,158.4361,36487.0
2023-01-27 11:30:00,175.64,176.1,175.43,176.1,77568.0,158.5173,158.9325,158.3278,158.9325,77568.0
2023-01-27 12:00:00,176.06,176.36,175.98,176.1,64334.0,158.8964,159.1671,158.8242,158.9325,64334.0
2023-01-27 12:30:00,176.14,176.5,175.95,176.05,55012.0,158.9686,159.2935,158.7971,158.8873,55012.0
2023-01-27 13:00:00,176.06,176.22,175.7,175.78,37015.0,158.8964,159.0408,158.5715,158.6437,37015.0
2023-01-27 13:30:00,175.87,176.04,175.58,176.01,74766.0,158.7249,158.8783,158.4631,158.8512,74766.0
2023-01-27 14:00:00,176.0,176.06,175.7,175.8,66422.0,158.8422,158.8964,158.5715,158.6617,66422.0
2023-01-27 14:30:00,175.84,176.19,175.78,176.07,97660.0,158.6978,159.0137,158.6437,158.9054,97660.0
2023-01-27 15:00:00,176.09,176.31,175.66,175.76,46820.0,158.9234,159.122,158.5354,158.6256,46820.0
2023-01-27 15:30:00,175.78,176.29,175.52,175.67,116281.0,158.6437,159.1039,158.409,158.5444,116281.0
2023-01-30 09:30:00,175.96,178.53,175.54,177.71,154204.0,158.8061,161.1256,158.427,160.3855,154204.0
2023-01-30 10:00:00,177.87,178.1,177.04,177.46,64172.0,160.5299,160.7375,159.7808,160.1599,64172.0
2023-01-30 10:30:00,177.44,177.45,176.65,176.95,38385.0,160.1418,160.1508,159.4288,159.6996,38385.0
2023-01-30 11:00:00,176.94,177.81,176.86,177.62,56061.0,159.6906,160.4758,159.6184,160.3043,56061.0
2023-01-30 11:30:00,177.69,177.7,176.93,177.13,33228.0,160.3675,160.3765,159.6815,159.862,33228.0
2023-01-30 12:00:00,177.18,177.3,176.94,177.11,23930.0,159.9072,160.0155,159.6906,159.844,23930.0
2023-01-30 12:30:00,177.09,177.16,176.84,177.0,30208.0,159.8259,159.8891,159.6003,159.7447,30208.0
2023-01-30 13:00:00,176.93,177.04,176.54,176.9,18025.0,159.6815,159.7808,159.3296,159.6545,18025.0
2023-01-30 13:30:00,176.87,177.06,176.63,176.87,29209.0,159.6274,159.7989,159.4108,159.6274,29209.0
2023-01-30 14:00:00,176.86,176.88,176.52,176.8,32672.0,159.6184,159.6364,159.3115,159.5642,32672.0
2023-01-30 14:30:00,176.69,176.73,176.19,176.48,31704.0,159.4649,159.501,159.0137,159.2754,31704.0
2023-01-30 15:00:00,176.5,177.31,176.47,176.48,88124.0,159.2935,160.0245,159.2664,159.2754,88124.0
2023-01-30 15:30:00,176.47,176.93,175.73,175.96,262414.0,159.2664,159.6815,158.5985,158.8061,262414.0
2023-01-31 09:30:00,175.87,176.28,175.25,175.78,80918.0,158.7249,159.0949,158.1653,158.6437,80918.0
2023-01-31 10:00:00,175.78,176.0,175.35,175.65,34812.0,158.6437,158.8422,158.2556,158.5263,34812.0
2023-01-31 10:30:00,175.65,175.78,174.16,174.34,94055.0,158.5263,158.6437,157.1816,157.344,94055.0
2023-01-31 11:00:00,174.41,175.15,174.41,175.0,94618.0,157.4072,158.0751,157.4072,157.9397,94618.0
2023-01-31 11:30:00,175.01,175.18,174.55,174.74,79302.0,157.9487,158.1021,157.5336,157.705,79302.0
2023-01-31 12:00:00,174.74,175.27,174.73,175.27,40910.0,157.705,158.1834,157.696,158.1834,40910.0
2023-01-31 12:30:00,175.14,175.88,175.14,175.6,82217.0,158.066,158.7339,158.066,158.4812,82217.0
2023-01-31 13:00:00,175.59,175.72,175.2,175.45,30853.0,158.4722,158.5895,158.1202,158.3458,30853.0
2023-01-31 13:30:00,175.5,175.8,175.5,175.72,31137.0,158.3909,158.6617,158.3909,158.5895,31137.0
2023-01-31 14:00:00,175.75,176.02,175.62,175.75,25630.0,158.6166,158.8603,158.4993,158.6166,25630.0
2023-01-31 14:30:00,175.74,175.96,175.68,175.84,52759.0,158.6076,158.8061,158.5534,158.6978,52759.0
2023-01-31 15:00:00,175.86,175.9,175.15,175.59,103297.0,158.7159,158.752,158.0751,158.4722,103297.0
2023-01-31 15:30:00,175.58,176.67,175.58,176.66,220400.0,158.4631,159.4469,158.4631,159.4379,220400.0
2023-02-01 09:30:00,176.26,177.11,176.09,176.42,94377.0,159.0769,159.844,158.9234,159.2213,94377.0
2023-02-01 10:00:00,176.42,176.86,176.09,176.51,27123.0,159.2213,159.6184,158.9234,159.3025,27123.0
2023-02-01 10:30:00,176.55,176.73,176.32,176.71,34466.0,159.3386,159.501,159.131,159.483,34466.0
2023-02-01 11:00:00,176.72,176.83,176.26,176.75,43384.0,159.492,159.5913,159.0769,159.5191,43384.0
2023-02-01 11:30:00,176.75,177.28,176.68,177.19,75258.0,159.5191,159.9974,159.4559,159.9162,75258.0
2023-02-01 12:00:00,177.16,177.51,177.11,177.29,80120.0,159.8891,160.205,159.844,160.0064,80120.0
2023-02-01 12:30:00,177.28,177.45,176.71,176.97,37566.0,159.9974,160.1508,159.483,159.7176,37566.0
2023-02-01 13:00:00,176.97,177.04,176.54,176.59,45521.0,159.7176,159.7808,159.3296,159.3747,45521.0
2023-02-01 13:30:00,176.59,177.0,176.57,176.84,33449.0,159.3747,159.7447,159.3566,159.6003,33449.0
2023-02-01 14:00:00,176.82,177.01,176.25,176.52,29224.0,159.5823,159.7537,159.0678,159.3115,29224.0
2023-02-01 14:30:00,176.64,177.64,175.9,177.25,91294.0,159.4198,160.3223,158.752,159.9703,91294.0
2023-02-01 15:00:00,177.25,177.58,176.71,176.93,95732.0,159.9703,160.2682,159.483,159.6815,95732.0
2023-02-01 15:30:00,176.93,177.51,174.9,175.57,353169.0,159.6815,160.205,157.8494,158.4541,353169.0
2023-02-02 09:30:00,176.76,178.13,175.47,178.03,163769.0,159.5281,160.7646,158.3639,160.6743,163769.0
2023-02-02 10:00:00,178.12,178.19,177.51,178.19,86180.0,160.7555,160.8187,160.205,160.8187,86180.0
2023-02-02 10:30:00,178.24,178.63,177.54,177.66,93320.0,160.8638,161.2158,160.2321,160.3404,93320.0
2023-02-02 11:00:00,177.66,177.71,176.91,177.32,97886.0,160.3404,160.3855,159.6635,160.0335,97886.0
2023-02-02 11:30:00,177.32,178.0,177.24,177.5,142457.0,160.0335,160.6472,159.9613,160.196,142457.0
2023-02-02 12:00:00,177.55,177.92,177.15,177.82,34651.0,160.2411,160.575,159.8801,160.4848,34651.0
2023-02-02 12:30:00,177.87,178.15,177.72,177.99,78783.0,160.5299,160.7826,160.3945,160.6382,78783.0
2023-02-02 13:00:00,178.02,178.59,177.76,177.76,155419.0,160.6653,161.1797,160.4306,160.4306,155419.0
2023-02-02 13:30:00,177.66,178.1,177.57,177.79,150455.0,160.3404,160.7375,160.2591,160.4577,150455.0
2023-02-02 14:00:00,177.79,177.9,177.15,177.26,75039.0,160.4577,160.557,159.8801,159.9794,75039.0
2023-02-02 14:30:00,177.24,177.31,176.45,176.45,48727.0,159.9613,160.0245,159.2483,159.2483,48727.0
2023-02-02 15:00:00,176.45,176.57,176.03,176.07,164531.0,159.2483,159.3566,158.8693,158.9054,164531.0
2023-02-02 15:30:00,176.1,176.3,175.09,176.0,307327.0,158.9325,159.113,158.0209,158.8422,307327.0
2023-02-03 09:30:00,175.68,176.56,174.53,175.75,217231.0,158.5534,159.3476,157.5155,158.6166,217231.0
2023-02-03 10:00:00,175.7,177.55,175.47,177.23,98162.0,158.5715,160.2411,158.3639,159.9523,98162.0
2023-02-03 10:30:00,177.21,178.69,177.2,178.56,169831.0,159.9342,161.27,159.9252,161.1526,169831.0
2023-02-03 11:00:00,178.56,179.0,178.16,178.94,188129.0,161.1526,161.5497,160.7916,161.4956,188129.0
2023-02-03 11:30:00,178.94,179.5,178.26,178.3,155854.0,161.4956,162.001,160.8819,160.918,155854.0
2023-02-03 12:00:00,178.31,178.49,177.79,178.4,141097.0,160.927,161.0895,160.4577,161.0082,141097.0
2023-02-03 12:30:00,178.4,178.72,177.66,177.68,139571.0,161.0082,161.297,160.3404,160.3584,139571.0
2023-02-03 13:00:00,177.65,178.19,176.19,176.26,83982.0,160.3314,160.8187,159.0137,159.0769,83982.0
2023-02-03 13:30:00,176.22,176.9,175.74,176.59,170476.0,159.0408,159.6545,158.6076,159.3747,170476.0
2023-02-03 14:00:00,176.53,176.82,175.9,176.27,51097.0,159.3205,159.5823,158.752,159.0859,51097.0
2023-02-03 14:30:00,176.28,177.03,176.08,176.21,103725.0,159.0949,159.7718,158.9144,159.0317,103725.0
2023-02-03 15:00:00,176.17,176.28,175.69,175.78,68048.0,158.9956,159.0949,158.5624,158.6437,68048.0
2023-02-03 15:30:00,175.77,176.76,175.5,176.5,354803.0,158.6346,159.5281,158.3909,159.2935,354803.0
2023-02-06 09:30:00,175.56,175.86,174.08,174.61,148200.0,158.4451,158.7159,157.1094,157.5877,148200.0
2023-02-06 10:00:00,174.61,174.71,174.02,174.67,84467.0,157.5877,157.678,157.0552,157.6419,84467.0
2023-02-06 10:30:00,174.62,176.22,174.53,176.16,131717.0,157.5967,159.0408,157.5155,158.9866,131717.0
2023-02-06 11:00:00,176.16,176.26,174.85,175.81,128523.0,158.9866,159.0769,157.8043,158.6707,128523.0
2023-02-06 11:30:00,175.81,175.85,174.65,174.84,216453.0,158.6707,158.7068,157.6238,157.7953,216453.0
2023-02-06 12:00:00,174.78,174.82,174.05,174.15,162454.0,157.7411,157.7772,157.0823,157.1726,162454.0
2023-02-06 12:30:00,174.16,175.12,174.1,174.96,44166.0,157.1816,158.048,157.1274,157.9036,44166.0
2023-02-06 13:00:00,174.94,175.62,174.92,175.19,62299.0,157.8855,158.4993,157.8675,158.1112,62299.0
2023-02-06 13:30:00,175.19,175.49,174.94,175.33,32503.0,158.1112,158.3819,157.8855,158.2375,32503.0
2023-02-06 14:00:00,175.36,175.56,175.11,175.12,55032.0,158.2646,158.4451,158.039,158.048,55032.0
2023-02-06 14:30:00,175.12,175.37,174.99,175.37,28003.0,158.048,158.2736,157.9307,158.2736,28003.0
2023-02-06 15:00:00,175.37,175.43,174.74,174.77,63756.0,158.2736,158.3278,157.705,157.7321,63756.0
2023-02-06 15:30:00,174.77,175.06,174.13,174.78,511864.0,157.7321,157.9938,157.1545,157.7411,511864.0
2023-02-07 09:30:00,173.42,174.72,173.42,174.66,72978.0,156.5137,157.687,156.5137,157.6328,72978.0
2023-02-07 10:00:00,174.56,174.9,174.07,174.77,102970.0,157.5426,157.8494,157.1004,157.7321,102970.0
2023-02-07 10:30:00,174.86,175.14,173.78,174.18,86811.0,157.8133,158.066,156.8386,157.1996,86811.0
2023-02-07 11:00:00,174.22,174.65,174.1,174.5,41990.0,157.2357,157.6238,157.1274,157.4884,41990.0
2023-02-07 11:30:00,174.51,175.15,174.39,174.81,79762.0,157.4975,158.0751,157.3892,157.7682,79762.0
2023-02-07 12:00:00,174.87,175.66,174.82,175.16,117754.0,157.8224,158.5354,157.7772,158.0841,117754.0
2023-02-07 12:30:00,175.12,176.65,175.05,175.96,84361.0,158.048,159.4288,157.9848,158.8061,84361.0
2023-02-07 13:00:00,176.03,176.36,175.18,175.18,79083.0,158.8693,159.1671,158.1021,158.1021,79083.0
2023-02-07 13:30:00,175.09,175.09,174.41,174.98,51066.0,158.0209,158.0209,157.4072,157.9216,51066.0
2023-02-07 14:00:00,174.95,175.99,174.95,175.81,55980.0,157.8946,158.8332,157.8946,158.6707,55980.0
2023-02-07 14:30:00,175.8,176.27,175.75,176.25,56327.0,158.6617,159.0859,158.6166,159.0678,56327.0
2023-02-07 15:00:00,176.28,177.13,176.2,176.95,88371.0,159.0949,159.862,159.0227,159.6996,88371.0
2023-02-07 15:30:00,176.96,178.37,176.77,177.78,234571.0,159.7086,160.9812,159.5371,160.4487,234571.0
2023-02-08 09:30:00,178.21,184.35,178.21,184.03,143391.0,160.8368,166.3782,160.8368,166.0894,143391.0
2023-02-08 10:00:00,183.92,184.74,183.01,183.96,106905.0,165.9901,166.7302,165.1688,166.0262,106905.0
2023-02-08 10:30:00,184.0,185.7,183.75,185.66,106352.0,166.0623,167.5966,165.8367,167.5605,106352.0
2023-02-08 11:00:00,185.52,185.97,184.73,184.91,110613.0,167.4341,167.8403,166.7211,166.8836,110613.0
2023-02-08 11:30:00,185.0,186.71,184.99,186.57,109914.0,166.9648,168.5081,166.9558,168.3818,109914.0
2023-02-08 12:00:00,186.55,187.11,185.96,186.79,56297.0,168.3637,168.8691,167.8312,168.5803,56297.0
2023-02-08 12:30:00,186.8,186.8,185.94,186.72,36171.0,168.5893,168.5893,167.8132,168.5171,36171.0
2023-02-08 13:00:00,186.71,187.02,186.23,186.52,77924.0,168.5081,168.7879,168.0749,168.3366,77924.0
2023-02-08 13:30:00,186.52,187.11,186.28,186.81,67626.0,168.3366,168.8691,168.12,168.5984,67626.0
2023-02-08 14:00:00,186.84,187.36,186.38,186.4,65740.0,168.6254,169.0947,168.2103,168.2283,65740.0
2023-02-08 14:30:00,186.43,186.95,186.37,186.93,60073.0,168.2554,168.7247,168.2013,168.7067,60073.0
2023-02-08 15:00:00,187.0,187.52,186.8,187.4,131734.0,168.7698,169.2391,168.5893,169.1308,131734.0
2023-02-08 15:30:00,187.39,188.0,187.14,187.44,434836.0,169.1218,169.6724,168.8962,169.1669,434836.0
2023-02-09 09:30:00,188.51,189.63,185.68,186.42,110795.0,170.1326,171.1435,167.5785,168.2464,110795.0
2023-02-09 10:00:00,186.36,186.81,185.49,185.49,73088.0,168.1922,168.5984,167.407,167.407,73088.0
2023-02-09 10:30:00,185.55,186.9,185.21,185.29,97678.0,167.4612,168.6796,167.1543,167.2265,97678.0
2023-02-09 11:00:00,185.23,185.73,184.69,185.49,83918.0,167.1724,167.6237,166.685,167.407,83918.0
2023-02-09 11:30:00,185.43,185.48,184.56,185.11,66890.0,167.3529,167.398,166.5677,167.0641,66890.0
2023-02-09 12:00:00,185.13,185.4,184.95,185.18,32596.0,167.0821,167.3258,166.9197,167.1273,32596.0
2023-02-09 12:30:00,185.2,185.25,184.14,184.86,123397.0,167.1453,167.1904,166.1887,166.8385,123397.0
2023-02-09 13:00:00,185.01,185.22,184.69,184.89,51604.0,166.9738,167.1634,166.685,166.8655,51604.0
2023-02-09 13:30:00,184.89,185.66,184.79,185.04,136806.0,166.8655,167.5605,166.7753,167.0009,136806.0
2023-02-09 14:00:00,185.0,185.07,184.47,184.76,61012.0,166.9648,167.028,166.4865,166.7482,61012.0
2023-02-09 14:30:00,184.78,185.05,183.92,184.21,96933.0,166.7663,167.0099,165.9901,166.2518,96933.0
2023-02-09 15:00:00,184.18,184.25,183.62,183.94,101972.0,166.2248,166.2879,165.7194,166.0082,101972.0
2023-02-09 15:30:00,183.91,184.07,182.7,182.89,289299.0,165.9811,166.1255,164.889,165.0605,289299.0
2023-02-10 09:30:00,183.08,184.1,182.42,183.24,47979.0,165.232,166.1526,164.6363,165.3764,47979.0
2023-02-10 10:00:00,183.13,183.93,182.84,183.25,48458.0,165.2771,165.9991,165.0154,165.3854,48458.0
2023-02-10 10:30:00,183.33,183.44,182.85,183.08,38359.0,165.4576,165.5569,165.0244,165.232,38359.0
2023-02-10 11:00:00,183.06,183.79,182.71,183.22,72904.0,165.2139,165.8728,164.8981,165.3583,72904.0
2023-02-10 11:30:00,183.22,183.29,182.94,183.17,18259.0,165.3583,165.4215,165.1056,165.3132,18259.0
2023-02-10 12:00:00,183.16,183.46,183.1,183.46,24657.0,165.3042,165.5749,165.25,165.5749,24657.0
2023-02-10 12:30:00,183.47,183.96,183.33,183.9,30179.0,165.584,166.0262,165.4576,165.9721,30179.0
2023-02-10 13:00:00,183.9,184.08,183.71,183.81,22794.0,165.9721,166.1345,165.8006,165.8908,22794.0
2023-02-10 13:30:00,183.81,183.9,183.48,183.5,22784.0,165.8908,165.9721,165.593,165.611,22784.0
2023-02-10 14:00:00,183.52,183.62,183.21,183.46,32962.0,165.6291,165.7194,165.3493,165.5749,32962.0
2023-02-10 14:30:00,183.45,183.91,183.36,183.91,42430.0,165.5659,165.9811,165.4847,165.9811,42430.0
2023-02-10 15:00:00,183.91,184.19,183.56,183.76,80820.0,165.9811,166.2338,165.6652,165.8457,80820.0
2023-02-10 15:30:00,183.78,184.57,183.66,184.12,204439.0,165.8638,166.5767,165.7555,166.1706,204439.0
2023-02-13 09:30:00,184.88,186.19,184.12,185.88,67162.0,166.8565,168.0388,166.1706,167.759,67162.0
2023-02-13 10:00:00,185.95,186.66,185.7,186.39,56154.0,167.8222,168.463,167.5966,168.2193,56154.0
2023-02-13 10:30:00,186.39,186.76,186.15,186.22,44726.0,168.2193,168.5532,168.0027,168.0659,44726.0
2023-02-13 11:00:00,186.18,186.26,185.79,186.06,42030.0,168.0298,168.102,167.6778,167.9215,42030.0
2023-02-13 11:30:00,186.06,186.71,185.94,186.08,65263.0,167.9215,168.5081,167.8132,167.9395,65263.0
2023-02-13 12:00:00,186.0,186.34,185.76,186.23,28345.0,167.8673,168.1742,167.6507,168.0749,28345.0
2023-02-13 12:30:00,186.22,186.32,185.92,186.25,27371.0,168.0659,168.1561,167.7951,168.093,27371.0
2023-02-13 13:00:00,186.28,186.28,185.64,185.79,21422.0,168.12,168.12,167.5424,167.6778,21422.0
2023-02-13 13:30:00,185.81,186.34,185.72,186.15,23062.0,167.6959,168.1742,167.6146,168.0027,23062.0
2023-02-13 14:00:00,186.16,186.28,185.69,185.74,26265.0,168.0117,168.12,167.5876,167.6327,26265.0
2023-02-13 14:30:00,185.74,185.87,185.43,185.71,34025.0,167.6327,167.75,167.3529,167.6056,34025.0
2023-02-13 15:00:00,185.7,185.86,185.47,185.76,37861.0,167.5966,167.741,167.389,167.6507,37861.0
2023-02-13 15:30:00,185.8,186.09,185.05,185.25,256229.0,167.6868,167.9486,167.0099,167.1904,256229.0
2023-02-14 09:30:00,186.07,187.21,185.89,186.78,106970.0,167.9305,168.9594,167.7681,168.5713,106970.0
2023-02-14 10:00:00,186.69,187.44,186.69,187.01,62705.0,168.4901,169.1669,168.4901,168.7789,62705.0
2023-02-14 10:30:00,187.03,187.21,186.11,186.39,57287.0,168.7969,168.9594,167.9666,168.2193,57287.0
2023-02-14 11:00:00,186.38,186.76,185.42,185.42,30712.0,168.2103,168.5532,167.3439,167.3439,30712.0
2023-02-14 11:30:00,185.41,185.43,184.93,185.27,49554.0,167.3348,167.3529,166.9016,167.2085,49554.0
2023-02-14 12:00:00,185.27,186.1,185.19,185.79,36789.0,167.2085,167.9576,167.1363,167.6778,36789.0
2023-02-14 12:30:00,185.8,186.03,185.59,185.76,23061.0,167.6868,167.8944,167.4973,167.6507,23061.0
2023-02-14 13:00:00,185.82,186.73,185.7,185.76,26342.0,167.7049,168.5262,167.5966,167.6507,26342.0
2023-02-14 13:30:00,185.76,186.62,185.76,186.48,35148.0,167.6507,168.4269,167.6507,168.3005,35148.0
2023-02-14 14:00:00,186.38,186.52,186.17,186.21,33668.0,168.2103,168.3366,168.0208,168.0569,33668.0
2023-02-14 14:30:00,186.23,186.64,186.23,186.32,23579.0,168.0749,168.4449,168.0749,168.1561,23579.0
2023-02-14 15:00:00,186.3,186.65,186.26,186.51,51198.0,168.1381,168.454,168.102,168.3276,51198.0
2023-02-14 15:30:00,186.5,186.7,186.25,186.39,143208.0,168.3186,168.4991,168.093,168.2193,143208.0
2023-02-15 09:30:00,185.14,186.29,184.95,186.29,56326.0,167.0912,168.1291,166.9197,168.1291,56326.0
2023-02-15 10:00:00,186.29,186.49,185.93,186.06,37501.0,168.1291,168.3096,167.8042,167.9215,37501.0
2023-02-15 10:30:00,186.09,186.56,186.06,186.24,32488.0,167.9486,168.3727,167.9215,168.0839,32488.0
2023-02-15 11:00:00,186.14,186.38,185.73,186.38,21761.0,167.9937,168.2103,167.6237,168.2103,21761.0
2023-02-15 11:30:00,186.34,186.68,186.14,186.63,20357.0,168.1742,168.481,167.9937,168.4359,20357.0
2023-02-15 12:00:00,186.58,186.86,186.35,186.83,41437.0,168.3908,168.6435,168.1832,168.6164,41437.0
2023-02-15 12:30:00,186.79,187.3,186.79,187.02,33842.0,168.5803,169.0406,168.5803,168.7879,33842.0
2023-02-15 13:00:00,187.01,187.23,186.7,187.2,21441.0,168.7789,168.9774,168.4991,168.9503,21441.0
2023-02-15 13:30:00,187.16,187.57,187.11,187.5,29353.0,168.9142,169.2843,168.8691,169.2211,29353.0
2023-02-15 14:00:00,187.54,187.78,187.39,187.51,36583.0,169.2572,169.4738,169.1218,169.2301,36583.0
2023-02-15 14:30:00,187.51,187.7,187.07,187.09,38079.0,169.2301,169.4016,168.833,168.8511,38079.0
2023-02-15 15:00:00,187.12,187.37,187.04,187.35,45624.0,168.8781,169.1038,168.8059,169.0857,45624.0
2023-02-15 15:30:00,187.39,188.37,187.21,188.3,194384.0,169.1218,170.0063,168.9594,169.9431,194384.0
2023-02-16 09:30:00,188.29,189.43,187.28,187.81,106398.0,169.9341,170.9629,169.0225,169.5009,106398.0
2023-02-16 10:00:00,187.66,188.11,187.48,187.94,63181.0,169.3655,169.7716,169.203,169.6182,63181.0
2023-02-16 10:30:00,187.99,188.44,187.97,188.38,38669.0,169.6633,170.0695,169.6453,170.0153,38669.0
2023-02-16 11:00:00,188.37,188.88,188.27,188.83,52841.0,170.0063,170.4666,169.916,170.4214,52841.0
2023-02-16 11:30:00,188.84,188.94,187.93,188.09,75460.0,170.4305,170.5207,169.6092,169.7536,75460.0
2023-02-16 12:00:00,187.98,188.58,187.65,188.21,45239.0,169.6543,170.1958,169.3565,169.8619,45239.0
2023-02-16 12:30:00,188.28,188.63,188.2,188.53,27841.0,169.9251,170.2409,169.8529,170.1507,27841.0
2023-02-16 13:00:00,188.53,188.64,188.04,188.2,20747.0,170.1507,170.25,169.7085,169.8529,20747.0
2023-02-16 13:30:00,188.17,188.75,188.09,188.44,35207.0,169.8258,170.3492,169.7536,170.0695,35207.0
2023-02-16 14:00:00,188.49,189.08,188.49,188.94,30581.0,170.1146,170.6471,170.1146,170.5207,30581.0
2023-02-16 14:30:00,188.84,189.09,188.79,188.98,30171.0,170.4305,170.6561,170.3853,170.5568,30171.0
2023-02-16 15:00:00,188.96,189.04,188.49,188.49,100509.0,170.5388,170.611,170.1146,170.1146,100509.0
2023-02-16 15:30:00,188.48,188.58,187.99,188.49,253065.0,170.1056,170.1958,169.6633,170.1146,253065.0
2023-02-17 09:30:00,187.97,189.3,187.73,187.93,100669.0,169.6453,170.8456,169.4287,169.6092,100669.0
2023-02-17 10:00:00,188.05,189.18,187.92,189.1,83811.0,169.7175,170.7373,169.6002,170.6651,83811.0
2023-02-17 10:30:00,189.08,189.42,187.88,188.09,90171.0,170.6471,170.9539,169.5641,169.7536,90171.0
2023-02-17 11:00:00,188.04,188.2,187.75,188.09,104451.0,169.7085,169.8529,169.4467,169.7536,104451.0
2023-02-17 11:30:00,188.0,188.29,187.58,188.21,104267.0,169.6724,169.9341,169.2933,169.8619,104267.0
2023-02-17 12:00:00,188.21,188.41,188.0,188.26,28368.0,169.8619,170.0424,169.6724,169.907,28368.0
2023-02-17 12:30:00,188.25,188.3,187.85,188.05,38684.0,169.898,169.9431,169.537,169.7175,38684.0
2023-02-17 13:00:00,188.02,188.17,187.95,188.07,23181.0,169.6904,169.8258,169.6272,169.7355,23181.0
2023-02-17 13:30:00,188.01,188.4,187.95,188.39,26995.0,169.6814,170.0334,169.6272,170.0243,26995.0
2023-02-17 14:00:00,188.37,188.79,188.3,188.74,32749.0,170.0063,170.3853,169.9431,170.3402,32749.0
2023-02-17 14:30:00,188.78,188.9,188.52,188.65,63063.0,170.3763,170.4846,170.1417,170.259,63063.0
2023-02-17 15:00:00,188.64,189.1,188.61,188.88,48304.0,170.25,170.6651,170.2229,170.4666,48304.0
2023-02-17 15:30:00,188.85,189.04,188.45,188.67,182658.0,170.4395,170.611,170.0785,170.277,182658.0
2023-02-21 09:30:00,187.8,188.93,187.05,187.45,116292.0,169.4919,170.5117,168.815,169.176,116292.0
2023-02-21 10:00:00,187.39,187.62,186.91,187.54,74597.0,169.1218,169.3294,168.6886,169.2572,74597.0
2023-02-21 10:30:00,187.58,187.91,186.73,187.0,64416.0,169.2933,169.5911,168.5262,168.7698,64416.0
2023-02-21 11:00:00,187.01,187.39,186.99,187.14,73690.0,168.7789,169.1218,168.7608,168.8962,73690.0
2023-02-21 11:30:00,187.14,187.56,186.97,187.49,59658.0,168.8962,169.2753,168.7428,169.2121,59658.0
2023-02-21 12:00:00,187.43,187.51,187.15,187.41,21706.0,169.1579,169.2301,168.9052,169.1399,21706.0
2023-02-21 12:30:00,187.42,187.99,187.24,187.92,32513.0,169.1489,169.6633,168.9864,169.6002,32513.0
2023-02-21 13:00:00,187.93,188.08,187.61,187.72,41992.0,169.6092,169.7446,169.3204,169.4197,41992.0
2023-02-21 13:30:00,187.8,188.16,187.79,187.91,51309.0,169.4919,169.8168,169.4828,169.5911,51309.0
2023-02-21 14:00:00,187.86,187.96,187.19,187.46,39019.0,169.546,169.6363,168.9413,169.185,39019.0
2023-02-21 14:30:00,187.58,188.11,187.39,188.02,61224.0,169.2933,169.7716,169.1218,169.6904,61224.0
2023-02-21 15:00:00,188.05,188.28,187.81,188.09,49392.0,169.7175,169.9251,169.5009,169.7536,49392.0
2023-02-21 15:30:00,188.15,188.39,187.73,187.89,147720.0,169.8077,170.0243,169.4287,169.5731,147720.0
2023-02-22 09:30:00,187.59,188.22,186.79,187.6,83687.0,169.3023,169.8709,168.5803,169.3114,83687.0
2023-02-22 10:00:00,187.59,187.74,186.69,187.09,32922.0,169.3023,169.4377,168.4901,168.8511,32922.0
2023-02-22 10:30:00,187.04,187.69,186.39,187.52,56154.0,168.8059,169.3926,168.2193,169.2391,56154.0
2023-02-22 11:00:00,187.45,187.76,187.17,187.66,32673.0,169.176,169.4558,168.9233,169.3655,32673.0
2023-02-22 11:30:00,187.65,187.95,187.57,187.88,27814.0,169.3565,169.6272,169.2843,169.5641,27814.0
2023-02-22 12:00:00,187.94,188.18,187.78,188.0,22962.0,169.6182,169.8348,169.4738,169.6724,22962.0
2023-02-22 12:30:00,188.04,188.38,188.04,188.13,24164.0,169.7085,170.0153,169.7085,169.7897,24164.0
2023-02-22 13:00:00,188.12,188.12,187.73,187.97,22619.0,169.7807,169.7807,169.4287,169.6453,22619.0
2023-02-22 13:30:00,187.98,188.23,187.86,188.22,32520.0,169.6543,169.8799,169.546,169.8709,32520.0
2023-02-22 14:00:00,188.1,188.54,187.55,187.55,48173.0,169.7626,170.1597,169.2662,169.2662,48173.0
2023-02-22 14:30:00,187.56,187.91,187.29,187.45,37811.0,169.2753,169.5911,169.0316,169.176,37811.0
2023-02-22 15:00:00,187.44,187.57,187.07,187.09,65286.0,169.1669,169.2843,168.833,168.8511,65286.0
2023-02-22 15:30:00,187.08,187.15,186.42,187.02,144703.0,168.842,168.9052,168.2464,168.7879,144703.0
2023-02-23 09:30:00,186.75,188.1,186.15,187.93,75743.0,168.5442,169.7626,168.0027,169.6092,75743.0
2023-02-23 10:00:00,188.01,189.14,187.91,188.44,58545.0,169.6814,170.7012,169.5911,170.0695,58545.0
2023-02-23 10:30:00,188.48,188.55,187.39,187.44,41153.0,170.1056,170.1687,169.1218,169.1669,41153.0
2023-02-23 11:00:00,187.55,187.76,186.7,186.82,37337.0,169.2662,169.4558,168.4991,168.6074,37337.0
2023-02-23 11:30:00,186.77,187.25,186.19,186.19,35245.0,168.5623,168.9955,168.0388,168.0388,35245.0
2023-02-23 12:00:00,186.17,186.77,186.15,186.6,56859.0,168.0208,168.5623,168.0027,168.4088,56859.0
2023-02-23 12:30:00,186.6,187.02,186.52,187.02,27434.0,168.4088,168.7879,168.3366,168.7879,27434.0
2023-02-23 13:00:00,186.96,187.03,186.79,186.9,42087.0,168.7337,168.7969,168.5803,168.6796,42087.0
2023-02-23 13:30:00,186.86,187.08,186.74,186.87,60999.0,168.6435,168.842,168.5352,168.6525,60999.0
2023-02-23 14:00:00,186.87,187.17,186.78,186.97,37352.0,168.6525,168.9233,168.5713,168.7428,37352.0
2023-02-23 14:30:00,186.97,187.12,186.81,187.01,34245.0,168.7428,168.8781,168.5984,168.7789,34245.0
2023-02-23 15:00:00,187.03,187.42,187.0,187.37,38335.0,168.7969,169.1489,168.7698,169.1038,38335.0
2023-02-23 15:30:00,187.37,187.49,186.69,187.1,146011.0,169.1038,169.2121,168.4901,168.8601,146011.0
2023-02-24 09:30:00,186.4,187.69,186.03,187.09,140328.0,168.2283,169.3926,167.8944,168.8511,140328.0
2023-02-24 10:00:00,187.09,187.66,186.3,186.34,98466.0,168.8511,169.3655,168.1381,168.1742,98466.0
2023-02-24 10:30:00,186.27,186.52,185.92,186.11,61107.0,168.111,168.3366,167.7951,167.9666,61107.0
2023-02-24 11:00:00,186.14,186.96,186.07,186.87,66736.0,167.9937,168.7337,167.9305,168.6525,66736.0
2023-02-24 11:30:00,186.91,187.61,186.8,187.3,41181.0,168.6886,169.3204,168.5893,169.0406,41181.0
2023-02-24 12:00:00,187.23,187.3,186.44,186.61,17573.0,168.9774,169.0406,168.2644,168.4179,17573.0
2023-02-24 12:30:00,186.77,186.77,186.08,186.08,16247.0,168.5623,168.5623,167.9395,167.9395,16247.0
2023-02-24 13:00:00,186.15,186.52,186.02,186.45,30125.0,168.0027,168.3366,167.8854,168.2735,30125.0
2023-02-24 13:30:00,186.39,187.05,186.14,186.91,30555.0,168.2193,168.815,167.9937,168.6886,30555.0
2023-02-24 14:00:00,186.9,187.15,186.83,186.97,40236.0,168.6796,168.9052,168.6164,168.7428,40236.0
2023-02-24 14:30:00,186.97,187.44,186.79,187.27,52478.0,168.7428,169.1669,168.5803,169.0135,52478.0
2023-02-24 15:00:00,187.3,187.43,187.1,187.12,28694.0,169.0406,169.1579,168.8601,168.8781,28694.0
2023-02-24 15:30:00,187.12,187.32,186.87,187.23,219160.0,168.8781,169.0586,168.6525,168.9774,219160.0
2023-02-27 09:30:00,188.14,188.51,186.67,187.31,75294.0,169.7987,170.1326,168.472,169.0496,75294.0
2023-02-27 10:00:00,187.36,188.46,187.35,188.2,36685.0,169.0947,170.0875,169.0857,169.8529,36685.0
2023-02-27 10:30:00,188.25,188.26,187.0,187.23,53262.0,169.898,169.907,168.7698,168.9774,53262.0
2023-02-27 11:00:00,187.3,187.37,186.62,186.75,82004.0,169.0406,169.1038,168.4269,168.5442,82004.0
2023-02-27 11:30:00,186.68,186.78,185.55,185.8,74239.0,168.481,168.5713,167.4612,167.6868,74239.0
2023-02-27 12:00:00,185.89,185.92,185.25,185.89,23298.0,167.7681,167.7951,167.1904,167.7681,23298.0
2023-02-27 12:30:00,185.84,186.13,185.37,185.41,18155.0,167.7229,167.9847,167.2987,167.3348,18155.0
2023-02-27 13:00:00,185.39,185.78,185.11,185.33,15746.0,167.3168,167.6688,167.0641,167.2626,15746.0
2023-02-27 13:30:00,185.42,185.49,185.1,185.44,29158.0,167.3439,167.407,167.0551,167.3619,29158.0
2023-02-27 14:00:00,185.47,186.04,185.35,185.36,36485.0,167.389,167.9034,167.2807,167.2897,36485.0
2023-02-27 14:30:00,185.45,185.47,184.89,184.96,25459.0,167.3709,167.389,166.8655,166.9287,25459.0
2023-02-27 15:00:00,184.96,185.16,184.34,184.45,30387.0,166.9287,167.1092,166.3692,166.4684,30387.0
2023-02-27 15:30:00,184.48,184.73,183.94,184.19,197030.0,166.4955,166.7211,166.0082,166.2338,197030.0
2023-02-28 09:30:00,183.82,183.82,182.4,183.56,85710.0,165.8999,165.8999,164.6183,165.6652,85710.0
2023-02-28 10:00:00,183.41,184.24,183.13,184.2,61201.0,165.5298,166.2789,165.2771,166.2428,61201.0
2023-02-28 10:30:00,184.2,185.63,184.13,185.52,70321.0,166.2428,167.5334,166.1796,167.4341,70321.0
2023-02-28 11:00:00,185.58,185.84,185.38,185.62,41968.0,167.4883,167.7229,167.3078,167.5244,41968.0
2023-02-28 11:30:00,185.61,185.93,185.44,185.64,28127.0,167.5154,167.8042,167.3619,167.5424,28127.0
2023-02-28 12:00:00,185.7,186.01,185.66,185.96,18332.0,167.5966,167.8764,167.5605,167.8312,18332.0
2023-02-28 12:30:00,185.98,186.01,185.5,185.66,19498.0,167.8493,167.8764,167.4161,167.5605,19498.0
2023-02-28 13:00:00,185.73,186.11,185.54,185.79,25564.0,167.6237,167.9666,167.4522,167.6778,25564.0
2023-02-28 13:30:00,185.85,186.1,185.37,185.43,37114.0,167.732,167.9576,167.2987,167.3529,37114.0
2023-02-28 14:00:00,185.43,185.6,185.26,185.56,29902.0,167.3529,167.5063,167.1995,167.4702,29902.0
2023-02-28 14:30:00,185.59,185.66,185.38,185.41,25858.0,167.4973,167.5605,167.3078,167.3348,25858.0
2023-02-28 15:00:00,185.4,185.94,185.33,185.64,104153.0,167.3258,167.8132,167.2626,167.5424,104153.0
2023-02-28 15:30:00,185.61,185.97,185.33,185.34,306662.0,167.5154,167.8403,167.2626,167.2717,306662.0
2023-03-01 09:30:00,184.47,185.47,184.01,185.0,68457.0,166.4865,167.389,166.0713,166.9648,68457.0
2023-03-01 10:00:00,185.09,185.1,184.46,184.87,46213.0,167.046,167.0551,166.4775,166.8475,46213.0
2023-03-01 10:30:00,184.8,185.12,184.53,185.05,32058.0,166.7843,167.0731,166.5406,167.0099,32058.0
2023-03-01 11:00:00,185.09,185.09,184.14,184.44,39782.0,167.046,167.046,166.1887,166.4594,39782.0
2023-03-01 11:30:00,184.38,184.95,184.29,184.67,55374.0,166.4053,166.9197,166.324,166.667,55374.0
2023-03-01 12:00:00,184.67,184.74,184.04,184.11,32152.0,166.667,166.7302,166.0984,166.1616,32152.0
2023-03-01 12:30:00,184.14,184.61,184.11,184.51,28163.0,166.1887,166.6128,166.1616,166.5226,28163.0
2023-03-01 13:00:00,184.44,184.69,184.29,184.44,39244.0,166.4594,166.685,166.324,166.4594,39244.0
2023-03-01 13:30:00,184.44,184.52,184.2,184.27,39099.0,166.4594,166.5316,166.2428,166.306,39099.0
2023-03-01 14:00:00,184.31,184.39,183.18,183.29,76183.0,166.3421,166.4143,165.3222,165.4215,76183.0
2023-03-01 14:30:00,183.28,183.51,183.16,183.51,39544.0,165.4125,165.6201,165.3042,165.6201,39544.0
2023-03-01 15:00:00,183.48,183.92,183.4,183.79,30077.0,165.593,165.9901,165.5208,165.8728,30077.0
2023-03-01 15:30:00,183.74,184.56,183.74,184.25,190579.0,165.8277,166.5677,165.8277,166.2879,190579.0
2023-03-02 09:30:00,183.22,183.65,182.5,182.86,44235.0,165.3583,165.7464,164.7085,165.0334,44235.0
2023-03-02 10:00:00,182.91,183.56,182.89,183.3,59765.0,165.0786,165.6652,165.0605,165.4305,59765.0
2023-03-02 10:30:00,183.3,183.6,183.08,183.54,34928.0,165.4305,165.7013,165.232,165.6471,34928.0
2023-03-02 11:00:00,183.55,183.6,183.08,183.42,31587.0,165.6562,165.7013,165.232,165.5388,31587.0
2023-03-02 11:30:00,183.46,183.81,183.29,183.53,21324.0,165.5749,165.8908,165.4215,165.6381,21324.0
2023-03-02 12:00:00,183.62,183.99,183.55,183.84,24409.0,165.7194,166.0533,165.6562,165.9179,24409.0
2023-03-02 12:30:00,183.89,184.04,183.49,183.77,79493.0,165.963,166.0984,165.602,165.8547,79493.0
2023-03-02 13:00:00,183.75,184.0,183.53,183.87,21776.0,165.8367,166.0623,165.6381,165.945,21776.0
2023-03-02 13:30:00,183.92,184.56,183.89,184.53,18504.0,165.9901,166.5677,165.963,166.5406,18504.0
2023-03-02 14:00:00,184.71,185.15,184.56,185.05,53958.0,166.7031,167.1002,166.5677,167.0099,53958.0
2023-03-02 14:30:00,185.11,185.52,184.94,185.51,29309.0,167.0641,167.4341,166.9107,167.4251,29309.0
2023-03-02 15:00:00,185.47,186.11,185.26,186.09,45103.0,167.389,167.9666,167.1995,167.9486,45103.0
2023-03-02 15:30:00,186.12,186.55,186.04,186.5,172938.0,167.9756,168.3637,167.9034,168.3186,172938.0
2023-03-03 09:30:00,186.59,188.0,186.42,187.74,82036.0,168.3998,169.6724,168.2464,169.4377,82036.0
2023-03-03 10:00:00,187.9,187.91,186.54,186.59,36213.0,169.5821,169.5911,168.3547,168.3998,36213.0
2023-03-03 10:30:00,186.57,186.61,185.56,185.63,27724.0,168.3818,168.4179,167.4702,167.5334,27724.0
2023-03-03 11:00:00,185.63,185.93,185.43,185.76,24247.0,167.5334,167.8042,167.3529,167.6507,24247.0
2023-03-03 11:30:00,185.75,185.84,185.09,185.31,42209.0,167.6417,167.7229,167.046,167.2446,42209.0
2023-03-03 12:00:00,185.31,185.93,185.24,185.54,13845.0,167.2446,167.8042,167.1814,167.4522,13845.0
2023-03-03 12:30:00,185.55,185.85,185.25,185.78,20854.0,167.4612,167.732,167.1904,167.6688,20854.0
2023-03-03 13:00:00,185.84,186.0,185.35,185.5,52486.0,167.7229,167.8673,167.2807,167.4161,52486.0
2023-03-03 13:30:00,185.5,185.51,184.92,185.0,45903.0,167.4161,167.4251,166.8926,166.9648,45903.0
2023-03-03 14:00:00,184.96,185.32,184.92,185.26,47232.0,166.9287,167.2536,166.8926,167.1995,47232.0
2023-03-03 14:30:00,185.25,185.32,185.0,185.13,43550.0,167.1904,167.2536,166.9648,167.0821,43550.0
2023-03-03 15:00:00,185.16,185.5,185.1,185.32,70973.0,167.1092,167.4161,167.0551,167.2536,70973.0
2023-03-03 15:30:00,185.28,185.41,184.92,185.31,164085.0,167.2175,167.3348,166.8926,167.2446,164085.0
2023-03-06 09:30:00,185.76,186.78,185.44,186.61,43388.0,167.6507,168.5713,167.3619,168.4179,43388.0
2023-03-06 10:00:00,186.59,186.59,185.74,185.8,29044.0,168.3998,168.3998,167.6327,167.6868,29044.0
2023-03-06 10:30:00,185.8,186.17,185.12,185.2,30324.0,167.6868,168.0208,167.0731,167.1453,30324.0
2023-03-06 11:00:00,185.22,185.78,185.13,185.24,37706.0,167.1634,167.6688,167.0821,167.1814,37706.0
2023-03-06 11:30:00,185.27,185.29,184.64,184.85,23104.0,167.2085,167.2265,166.6399,166.8294,23104.0
2023-03-06 12:00:00,184.82,185.34,184.73,184.75,22169.0,166.8024,167.2717,166.7211,166.7392,22169.0
2023-03-06 12:30:00,184.75,184.93,184.5,184.63,16038.0,166.7392,166.9016,166.5136,166.6309,16038.0
2023-03-06 13:00:00,184.59,184.76,184.51,184.72,13869.0,166.5948,166.7482,166.5226,166.7121,13869.0
2023-03-06 13:30:00,184.69,185.0,184.32,184.43,18901.0,166.685,166.9648,166.3511,166.4504,18901.0
2023-03-06 14:00:00,184.44,184.69,184.36,184.64,22474.0,166.4594,166.685,166.3872,166.6399,22474.0
2023-03-06 14:30:00,184.65,184.65,184.35,184.56,46824.0,166.6489,166.6489,166.3782,166.5677,46824.0
2023-03-06 15:00:00,184.59,184.7,184.31,184.55,29662.0,166.5948,166.6941,166.3421,166.5587,29662.0
2023-03-06 15:30:00,184.55,185.04,184.55,184.94,133338.0,166.5587,167.0009,166.5587,166.9107,133338.0
2023-03-07 09:30:00,184.98,185.02,184.04,184.87,56717.0,166.9468,166.9829,166.0984,166.8475,56717.0
2023-03-07 10:00:00,184.79,184.79,183.72,183.89,36425.0,166.7753,166.7753,165.8096,165.963,36425.0
2023-03-07 10:30:00,183.95,184.07,182.97,183.31,43068.0,166.0172,166.1255,165.1327,165.4396,43068.0
2023-03-07 11:00:00,183.3,183.97,183.24,183.7,33336.0,165.4305,166.0352,165.3764,165.7916,33336.0
2023-03-07 11:30:00,183.73,184.01,183.52,183.75,22349.0,165.8186,166.0713,165.6291,165.8367,22349.0
2023-03-07 12:00:00,183.79,184.36,183.65,183.96,24920.0,165.8728,166.3872,165.7464,166.0262,24920.0
2023-03-07 12:30:00,183.97,184.3,183.51,183.51,18530.0,166.0352,166.3331,165.6201,165.6201,18530.0
2023-03-07 13:00:00,183.49,183.53,182.7,182.77,14298.0,165.602,165.6381,164.889,164.9522,14298.0
2023-03-07 13:30:00,182.69,182.8,182.34,182.76,20407.0,164.88,164.9793,164.5641,164.9432,20407.0
2023-03-07 14:00:00,182.77,182.87,182.5,182.7,17714.0,164.9522,165.0425,164.7085,164.889,17714.0
2023-03-07 14:30:00,182.74,182.74,182.19,182.24,43019.0,164.9251,164.9251,164.4288,164.4739,43019.0
2023-03-07 15:00:00,182.23,182.28,181.2,181.8,145423.0,164.4649,164.51,163.5353,164.0768,145423.0
2023-03-07 15:30:00,181.81,182.33,181.75,182.23,218941.0,164.0858,164.5551,164.0317,164.4649,218941.0
2023-03-08 09:30:00,182.1,183.09,181.77,182.37,46091.0,164.3475,165.241,164.0497,164.5912,46091.0
2023-03-08 10:00:00,182.31,182.54,181.67,181.88,42229.0,164.5371,164.7446,163.9595,164.149,42229.0
2023-03-08 10:30:00,181.86,182.55,181.41,181.49,66716.0,164.1309,164.7537,163.7248,163.797,66716.0
2023-03-08 11:00:00,181.45,182.04,181.41,181.76,27540.0,163.7609,164.2934,163.7248,164.0407,27540.0
2023-03-08 11:30:00,181.78,182.33,181.58,182.21,30087.0,164.0587,164.5551,163.8782,164.4468,30087.0
2023-03-08 12:00:00,182.16,182.16,181.64,181.88,36195.0,164.4017,164.4017,163.9324,164.149,36195.0
2023-03-08 12:30:00,181.88,181.89,181.32,181.39,36936.0,164.149,164.158,163.6436,163.7067,36936.0
2023-03-08 13:00:00,181.34,181.56,180.98,181.55,48381.0,163.6616,163.8602,163.3367,163.8511,48381.0
2023-03-08 13:30:00,181.5,181.75,181.09,181.12,23791.0,163.806,164.0317,163.436,163.4631,23791.0
2023-03-08 14:00:00,181.15,181.15,180.8,180.81,44242.0,163.4901,163.4901,163.1743,163.1833,44242.0
2023-03-08 14:30:00,180.83,181.14,180.4,181.11,79350.0,163.2013,163.4811,162.8133,163.454,79350.0
2023-03-08 15:00:00,181.14,181.45,180.91,181.37,77551.0,163.4811,163.7609,163.2735,163.6887,77551.0
2023-03-08 15:30:00,181.38,182.01,181.33,181.97,111325.0,163.6977,164.2663,163.6526,164.2302,111325.0
2023-03-09 09:30:00,181.11,181.57,179.88,180.22,67532.0,164.4672,164.8849,163.3502,163.659,67532.0
2023-03-09 10:00:00,180.14,180.87,179.98,180.8,42046.0,163.5863,164.2492,163.441,164.1857,42046.0
2023-03-09 10:30:00,180.71,181.44,180.63,181.09,73001.0,164.1039,164.7668,164.0313,164.449,73001.0
2023-03-09 11:00:00,181.01,181.15,179.98,180.06,21752.0,164.3764,164.5035,163.441,163.5137,21752.0
2023-03-09 11:30:00,180.08,180.14,178.93,178.95,42135.0,163.5318,163.5863,162.4875,162.5057,42135.0
2023-03-09 12:00:00,178.95,178.99,178.36,178.59,60202.0,162.5057,162.542,161.9699,162.1787,60202.0
2023-03-09 12:30:00,178.64,179.31,178.52,178.74,63655.0,162.2241,162.8326,162.1152,162.315,63655.0
2023-03-09 13:00:00,178.73,178.87,178.25,178.49,41695.0,162.3059,162.433,161.87,162.0879,41695.0
2023-03-09 13:30:00,178.43,178.7,178.0,178.18,31020.0,162.0334,162.2786,161.643,161.8064,31020.0
2023-03-09 14:00:00,178.16,178.52,177.99,178.3,50371.0,161.7883,162.1152,161.6339,161.9154,50371.0
2023-03-09 14:30:00,178.31,178.62,178.07,178.11,55484.0,161.9245,162.206,161.7065,161.7429,55484.0
2023-03-09 15:00:00,178.08,178.15,176.7,177.2,65201.0,161.7156,161.7792,160.4624,160.9165,65201.0
2023-03-09 15:30:00,177.18,178.22,177.13,177.44,190311.0,160.8983,161.8427,160.8529,161.1344,190311.0
2023-03-10 09:30:00,177.48,178.0,176.67,177.02,112820.0,161.1707,161.643,160.4352,160.753,112820.0
2023-03-10 10:00:00,176.99,177.49,175.49,176.77,70069.0,160.7258,161.1798,159.3636,160.526,70069.0
2023-03-10 10:30:00,176.78,177.26,176.34,177.26,47351.0,160.5351,160.971,160.1355,160.971,47351.0
2023-03-10 11:00:00,177.22,178.12,176.8,178.12,38358.0,160.9346,161.7519,160.5532,161.7519,38358.0
2023-03-10 11:30:00,178.12,178.3,177.34,177.34,50940.0,161.7519,161.9154,161.0436,161.0436,50940.0
2023-03-10 12:00:00,177.34,177.53,176.12,176.33,32875.0,161.0436,161.2161,159.9357,160.1264,32875.0
2023-03-10 12:30:00,176.34,177.29,176.34,176.84,65101.0,160.1355,160.9982,160.1355,160.5896,65101.0
2023-03-10 13:00:00,176.91,177.06,176.11,176.28,48459.0,160.6531,160.7893,159.9266,160.081,48459.0
2023-03-10 13:30:00,176.34,176.37,175.88,176.03,54167.0,160.1355,160.1627,159.7178,159.854,54167.0
2023-03-10 14:00:00,176.04,177.05,176.04,176.27,53993.0,159.8631,160.7803,159.8631,160.0719,53993.0
2023-03-10 14:30:00,176.25,177.4,176.24,177.13,70548.0,160.0538,161.0981,160.0447,160.8529,70548.0
2023-03-10 15:00:00,177.14,177.14,175.85,176.06,63751.0,160.862,160.862,159.6905,159.8812,63751.0
2023-03-10 15:30:00,176.06,176.06,174.15,174.77,266772.0,159.8812,159.8812,158.1467,158.7098,266772.0
2023-03-13 09:30:00,174.01,181.44,174.01,181.03,245854.0,158.0196,164.7668,158.0196,164.3945,245854.0
2023-03-13 10:00:00,181.1,181.18,178.02,179.1,101469.0,164.4581,164.5307,161.6611,162.6419,101469.0
2023-03-13 10:30:00,179.28,179.68,177.69,179.2,92486.0,162.8053,163.1686,161.3614,162.7327,92486.0
2023-03-13 11:00:00,179.35,180.8,179.11,180.77,112679.0,162.8689,164.1857,162.651,164.1584,112679.0
2023-03-13 11:30:00,180.77,180.99,179.62,180.53,84356.0,164.1584,164.3582,163.1141,163.9405,84356.0
2023-03-13 12:00:00,180.61,181.34,180.02,180.57,92275.0,164.0131,164.676,163.4773,163.9768,92275.0
2023-03-13 12:30:00,180.5,181.49,180.31,180.64,125955.0,163.9132,164.8123,163.7407,164.0404,125955.0
2023-03-13 13:00:00,180.64,181.4,180.23,181.26,113479.0,164.0404,164.7305,163.668,164.6034,113479.0
2023-03-13 13:30:00,181.28,182.49,181.2,181.5,102255.0,164.6215,165.7204,164.5489,164.8213,102255.0
2023-03-13 14:00:00,181.45,182.31,181.14,182.05,108534.0,164.7759,165.5569,164.4944,165.3208,108534.0
2023-03-13 14:30:00,182.05,182.52,181.4,181.72,165817.0,165.3208,165.7476,164.7305,165.0211,165817.0
2023-03-13 15:00:00,181.72,182.45,180.37,180.84,145878.0,165.0211,165.684,163.7952,164.222,145878.0
2023-03-13 15:30:00,180.83,181.46,179.61,179.78,316270.0,164.2129,164.785,163.105,163.2594,316270.0
2023-03-14 09:30:00,180.67,183.9,180.6,183.9,208084.0,164.0676,167.0008,164.004,167.0008,208084.0
2023-03-14 10:00:00,183.77,183.95,182.71,183.57,99239.0,166.8827,167.0462,165.9201,166.7011,99239.0
2023-03-14 10:30:00,183.6,184.1,183.01,183.95,63745.0,166.7284,167.1824,166.1926,167.0462,63745.0
2023-03-14 11:00:00,184.03,184.23,183.48,183.8,64522.0,167.1188,167.3005,166.6194,166.91,64522.0
2023-03-14 11:30:00,183.87,184.31,183.63,184.31,39556.0,166.9735,167.3731,166.7556,167.3731,39556.0
2023-03-14 12:00:00,184.37,185.05,183.92,184.17,76045.0,167.4276,168.0451,167.0189,167.246,76045.0
2023-03-14 12:30:00,184.15,184.51,183.6,183.67,44978.0,167.2278,167.5547,166.7284,166.7919,44978.0
2023-03-14 13:00:00,183.74,183.84,182.63,183.5,64917.0,166.8555,166.9463,165.8475,166.6375,64917.0
2023-03-14 13:30:00,183.44,184.02,183.19,183.96,75787.0,166.5831,167.1098,166.356,167.0553,75787.0
2023-03-14 14:00:00,183.94,184.04,183.22,183.7,73658.0,167.0371,167.1279,166.3833,166.8192,73658.0
2023-03-14 14:30:00,183.67,184.92,183.65,184.46,53887.0,166.7919,167.9271,166.7738,167.5093,53887.0
2023-03-14 15:00:00,184.5,184.87,183.61,184.28,79790.0,167.5457,167.8817,166.7374,167.3459,79790.0
2023-03-14 15:30:00,184.28,185.49,184.16,185.41,229833.0,167.3459,168.4447,167.2369,168.372,229833.0
2023-03-15 09:30:00,182.71,185.58,181.91,184.0,80690.0,165.9201,168.5264,165.1937,167.0916,80690.0
2023-03-15 10:00:00,184.0,184.87,183.5,184.05,96058.0,167.0916,167.8817,166.6375,167.137,96058.0
2023-03-15 10:30:00,184.0,184.4,183.25,183.68,68573.0,167.0916,167.4548,166.4105,166.801,68573.0
2023-03-15 11:00:00,183.69,183.7,182.6,182.71,58285.0,166.8101,166.8192,165.8202,165.9201,58285.0
2023-03-15 11:30:00,182.64,183.11,182.27,182.29,36994.0,165.8566,166.2834,165.5206,165.5387,36994.0
2023-03-15 12:00:00,182.43,182.79,182.12,182.47,48195.0,165.6659,165.9928,165.3844,165.7022,48195.0
2023-03-15 12:30:00,182.54,182.64,181.53,181.68,45906.0,165.7658,165.8566,164.8486,164.9848,45906.0
2023-03-15 13:00:00,181.62,182.05,181.08,182.05,49723.0,164.9303,165.3208,164.4399,165.3208,49723.0
2023-03-15 13:30:00,181.93,181.93,180.65,181.06,66290.0,165.2118,165.2118,164.0494,164.4218,66290.0
2023-03-15 14:00:00,181.03,182.94,180.79,182.58,51538.0,164.3945,166.129,164.1766,165.8021,51538.0
2023-03-15 14:30:00,182.51,182.66,181.91,182.1,75656.0,165.7385,165.8747,165.1937,165.3662,75656.0
2023-03-15 15:00:00,182.09,182.71,181.55,182.63,80809.0,165.3571,165.9201,164.8667,165.8475,80809.0
2023-03-15 15:30:00,182.63,182.84,181.67,182.74,280991.0,165.8475,166.0382,164.9757,165.9474,280991.0
2023-03-16 09:30:00,182.75,185.19,182.57,185.18,65318.0,165.9565,168.1722,165.793,168.1632,65318.0
2023-03-16 10:00:00,185.16,185.86,184.77,185.35,87728.0,168.145,168.7807,167.7908,168.3175,87728.0
2023-03-16 10:30:00,185.45,187.24,185.15,186.68,109841.0,168.4084,170.0339,168.1359,169.5253,109841.0
2023-03-16 11:00:00,186.86,188.69,186.24,188.43,112606.0,169.6888,171.3506,169.1258,171.1145,112606.0
2023-03-16 11:30:00,188.52,189.08,188.02,188.67,98814.0,171.1962,171.7048,170.7422,171.3325,98814.0
2023-03-16 12:00:00,188.67,188.9,188.09,188.67,81887.0,171.3325,171.5413,170.8058,171.3325,81887.0
2023-03-16 12:30:00,188.72,189.06,187.8,188.57,52089.0,171.3779,171.6866,170.5424,171.2416,52089.0
2023-03-16 13:00:00,188.6,189.11,188.17,188.24,51894.0,171.2689,171.732,170.8784,170.942,51894.0
2023-03-16 13:30:00,188.22,188.39,187.71,188.03,28031.0,170.9238,171.0782,170.4607,170.7513,28031.0
2023-03-16 14:00:00,188.07,188.13,187.06,187.3,35559.0,170.7876,170.8421,169.8704,170.0883,35559.0
2023-03-16 14:30:00,187.37,187.65,186.98,187.43,34051.0,170.1519,170.4062,169.7978,170.2064,34051.0
2023-03-16 15:00:00,187.47,187.6,186.94,187.18,64107.0,170.2427,170.3608,169.7614,169.9794,64107.0
2023-03-16 15:30:00,187.19,188.05,186.98,187.21,293539.0,169.9885,170.7694,169.7978,170.0066,293539.0
2023-03-17 09:30:00,186.38,190.24,186.3,186.3,436298.0,169.2529,172.7582,169.1802,169.1802,436298.0
2023-03-17 10:00:00,186.6,187.44,186.14,186.43,82699.0,169.4527,170.2155,169.0349,169.2983,82699.0
2023-03-17 10:30:00,186.43,186.71,185.61,186.38,86586.0,169.2983,169.5526,168.5536,169.2529,86586.0
2023-03-17 11:00:00,186.32,186.44,185.28,185.61,50387.0,169.1984,169.3074,168.254,168.5536,50387.0
2023-03-17 11:30:00,185.69,186.29,185.33,185.57,47452.0,168.6263,169.1712,168.2994,168.5173,47452.0
2023-03-17 12:00:00,185.64,186.43,185.64,186.34,37590.0,168.5809,169.2983,168.5809,169.2166,37590.0
2023-03-17 12:30:00,186.28,187.02,186.23,186.92,37646.0,169.1621,169.8341,169.1167,169.7433,37646.0
2023-03-17 13:00:00,186.93,187.23,186.71,187.02,46640.0,169.7524,170.0248,169.5526,169.8341,46640.0
2023-03-17 13:30:00,187.06,187.67,187.06,187.67,44288.0,169.8704,170.4243,169.8704,170.4243,44288.0
2023-03-17 14:00:00,187.72,187.86,186.79,186.83,40266.0,170.4698,170.5969,169.6252,169.6615,40266.0
2023-03-17 14:30:00,186.79,187.26,186.65,187.16,38853.0,169.6252,170.052,169.4981,169.9612,38853.0
2023-03-17 15:00:00,187.14,187.8,186.86,187.8,54332.0,169.9431,170.5424,169.6888,170.5424,54332.0
2023-03-17 15:30:00,187.7,187.7,185.91,186.01,436276.0,170.4516,170.4516,168.8261,168.9169,436276.0
2023-03-20 09:30:00,186.85,187.7,186.09,186.53,109531.0,169.6797,170.4516,168.9895,169.3891,109531.0
2023-03-20 10:00:00,186.66,186.66,184.62,184.89,85349.0,169.5072,169.5072,167.6546,167.8998,85349.0
2023-03-20 10:30:00,184.88,185.23,184.58,184.75,67275.0,167.8907,168.2086,167.6183,167.7727,67275.0
2023-03-20 11:00:00,184.73,185.15,184.53,184.96,58483.0,167.7545,168.1359,167.5729,167.9634,58483.0
2023-03-20 11:30:00,184.95,184.95,184.14,184.38,49401.0,167.9543,167.9543,167.2187,167.4367,49401.0
2023-03-20 12:00:00,184.29,184.52,183.18,184.15,77116.0,167.3549,167.5638,166.347,167.2278,77116.0
2023-03-20 12:30:00,184.15,184.44,183.88,184.09,51221.0,167.2278,167.4912,166.9826,167.1733,51221.0
2023-03-20 13:00:00,184.09,184.83,183.98,184.06,42822.0,167.1733,167.8453,167.0734,167.1461,42822.0
2023-03-20 13:30:00,184.06,184.23,183.35,183.61,95810.0,167.1461,167.3005,166.5013,166.7374,95810.0
2023-03-20 14:00:00,183.61,183.62,183.07,183.56,52867.0,166.7374,166.7465,166.2471,166.692,52867.0
2023-03-20 14:30:00,183.47,183.67,183.09,183.36,34736.0,166.6103,166.7919,166.2652,166.5104,34736.0
2023-03-20 15:00:00,183.36,184.06,183.31,184.03,52947.0,166.5104,167.1461,166.465,167.1188,52947.0
2023-03-20 15:30:00,184.0,185.02,183.81,184.8,167974.0,167.0916,168.0179,166.9191,167.8181,167974.0
2023-03-21 09:30:00,186.35,186.35,182.95,183.42,106736.0,169.2256,169.2256,166.1381,166.5649,106736.0
2023-03-21 10:00:00,183.42,184.46,183.21,183.39,90118.0,166.5649,167.5093,166.3742,166.5377,90118.0
2023-03-21 10:30:00,183.38,184.09,182.92,183.42,76397.0,166.5286,167.1733,166.1108,166.5649,76397.0
2023-03-21 11:00:00,183.54,184.21,183.39,183.8,45441.0,166.6739,167.2823,166.5377,166.91,45441.0
2023-03-21 11:30:00,183.85,183.99,183.44,183.8,50431.0,166.9554,167.0825,166.5831,166.91,50431.0
2023-03-21 12:00:00,183.84,184.14,183.58,183.9,39171.0,166.9463,167.2187,166.7102,167.0008,39171.0
2023-03-21 12:30:00,183.97,183.97,183.14,183.15,45613.0,167.0644,167.0644,166.3106,166.3197,45613.0
2023-03-21 13:00:00,183.23,183.24,182.05,182.29,140383.0,166.3924,166.4014,165.3208,165.5387,140383.0
2023-03-21 13:30:00,182.3,183.0,182.12,182.21,72272.0,165.5478,166.1835,165.3844,165.4661,72272.0
2023-03-21 14:00:00,182.14,182.84,181.98,182.42,202257.0,165.4025,166.0382,165.2572,165.6568,202257.0
2023-03-21 14:30:00,182.45,182.52,181.75,182.31,62776.0,165.684,165.7476,165.0484,165.5569,62776.0
2023-03-21 15:00:00,182.32,183.32,182.32,182.7,101818.0,165.566,166.4741,165.566,165.9111,101818.0
2023-03-21 15:30:00,182.69,183.32,182.63,182.71,361362.0,165.902,166.4741,165.8475,165.9201,361362.0
2023-03-22 09:30:00,182.81,183.23,182.12,182.72,67752.0,166.011,166.3924,165.3844,165.9292,67752.0
2023-03-22 10:00:00,182.79,183.25,182.32,182.6,50164.0,165.9928,166.4105,165.566,165.8202,50164.0
2023-03-22 10:30:00,182.61,182.69,182.01,182.04,40931.0,165.8293,165.902,165.2845,165.3117,40931.0
2023-03-22 11:00:00,182.09,182.12,181.19,181.55,95642.0,165.3571,165.3844,164.5398,164.8667,95642.0
2023-03-22 11:30:00,181.57,181.62,180.88,180.99,83940.0,164.8849,164.9303,164.2583,164.3582,83940.0
2023-03-22 12:00:00,180.97,181.58,180.71,181.5,105908.0,164.34,164.894,164.1039,164.8213,105908.0
2023-03-22 12:30:00,181.45,181.55,181.08,181.36,118630.0,164.7759,164.8667,164.4399,164.6942,118630.0
2023-03-22 13:00:00,181.34,182.22,181.27,181.98,83486.0,164.676,165.4752,164.6125,165.2572,83486.0
2023-03-22 13:30:00,181.97,182.02,181.34,181.78,36384.0,165.2481,165.2935,164.676,165.0756,36384.0
2023-03-22 14:00:00,181.86,182.9,181.86,181.96,58155.0,165.1483,166.0927,165.1483,165.2391,58155.0
2023-03-22 14:30:00,181.95,183.21,181.65,182.01,82602.0,165.23,166.3742,164.9575,165.2845,82602.0
2023-03-22 15:00:00,181.89,182.36,180.94,182.11,72057.0,165.1755,165.6023,164.3128,165.3753,72057.0
2023-03-22 15:30:00,182.1,182.2,179.43,179.46,165791.0,165.3662,165.457,162.9416,162.9688,165791.0
2023-03-23 09:30:00,178.7,179.94,176.51,177.95,178586.0,162.2786,163.4047,160.2899,161.5976,178586.0
2023-03-23 10:00:00,177.89,179.26,177.89,178.84,96907.0,161.5431,162.7872,161.5431,162.4058,96907.0
2023-03-23 10:30:00,178.91,179.65,178.35,179.42,99562.0,162.4693,163.1413,161.9608,162.9325,99562.0
2023-03-23 11:00:00,179.5,180.69,179.49,180.45,91417.0,163.0051,164.0858,162.996,163.8678,91417.0
2023-03-23 11:30:00,180.42,181.72,180.32,181.58,122897.0,163.8406,165.0211,163.7498,164.894,122897.0
2023-03-23 12:00:00,181.57,181.9,181.42,181.42,58545.0,164.8849,165.1846,164.7487,164.7487,58545.0
2023-03-23 12:30:00,181.5,181.79,181.18,181.41,59760.0,164.8213,165.0847,164.5307,164.7396,59760.0
2023-03-23 13:00:00,181.37,181.4,179.95,180.02,44859.0,164.7033,164.7305,163.4138,163.4773,44859.0
2023-03-23 13:30:00,180.01,180.75,180.01,180.42,21100.0,163.4683,164.1403,163.4683,163.8406,21100.0
2023-03-23 14:00:00,180.56,180.87,180.15,180.15,71327.0,163.9677,164.2492,163.5954,163.5954,71327.0
2023-03-23 14:30:00,180.2,180.4,179.38,179.86,86996.0,163.6408,163.8224,162.8961,163.332,86996.0
2023-03-23 15:00:00,179.94,180.85,178.82,179.18,44277.0,163.4047,164.2311,162.3876,162.7145,44277.0
2023-03-23 15:30:00,179.17,180.3,178.9,179.99,212612.0,162.7054,163.7316,162.4603,163.4501,212612.0
2023-03-24 09:30:00,180.05,182.36,178.12,181.88,67573.0,163.5046,165.6023,161.7519,165.1664,67573.0
2023-03-24 10:00:00,181.99,182.18,180.96,181.85,46612.0,165.2663,165.4388,164.331,165.1392,46612.0
2023-03-24 10:30:00,181.88,182.39,181.54,182.39,31848.0,165.1664,165.6295,164.8577,165.6295,31848.0
2023-03-24 11:00:00,182.35,182.44,181.11,181.61,45647.0,165.5932,165.675,164.4672,164.9212,45647.0
2023-03-24 11:30:00,181.5,183.07,181.45,183.06,33048.0,164.8213,166.2471,164.7759,166.238,33048.0
2023-03-24 12:00:00,183.07,183.5,182.23,182.39,69306.0,166.2471,166.6375,165.4842,165.6295,69306.0
2023-03-24 12:30:00,182.46,183.54,182.41,183.37,48333.0,165.6931,166.6739,165.6477,166.5195,48333.0
2023-03-24 13:00:00,183.44,183.58,182.74,183.17,42046.0,166.5831,166.7102,165.9474,166.3379,42046.0
2023-03-24 13:30:00,183.12,183.62,182.89,183.14,29284.0,166.2925,166.7465,166.0836,166.3106,29284.0
2023-03-24 14:00:00,183.17,183.54,182.89,183.42,27253.0,166.3379,166.6739,166.0836,166.5649,27253.0
2023-03-24 14:30:00,183.46,183.99,183.38,183.43,36274.0,166.6012,167.0825,166.5286,166.574,36274.0
2023-03-24 15:00:00,183.42,183.81,183.16,183.74,58407.0,166.5649,166.9191,166.3288,166.8555,58407.0
2023-03-24 15:30:00,183.77,183.94,183.34,183.64,169134.0,166.8827,167.0371,166.4922,166.7647,169134.0
2023-03-27 09:30:00,185.35,185.74,183.97,184.51,104849.0,168.3175,168.6717,167.0644,167.5547,104849.0
2023-03-27 10:00:00,184.5,184.83,184.14,184.27,40873.0,167.5457,167.8453,167.2187,167.3368,40873.0
2023-03-27 10:30:00,184.34,184.75,183.96,184.43,46587.0,167.4004,167.7727,167.0553,167.4821,46587.0
2023-03-27 11:00:00,184.43,184.81,184.11,184.59,39523.0,167.4821,167.8272,167.1915,167.6274,39523.0
2023-03-27 11:30:00,184.61,184.65,183.96,184.09,44103.0,167.6455,167.6819,167.0553,167.1733,44103.0
2023-03-27 12:00:00,184.06,184.58,184.06,184.38,74202.0,167.1461,167.6183,167.1461,167.4367,74202.0
2023-03-27 12:30:00,184.34,184.61,184.28,184.5,39560.0,167.4004,167.6455,167.3459,167.5457,39560.0
2023-03-27 13:00:00,184.53,185.03,184.43,184.81,40609.0,167.5729,168.0269,167.4821,167.8272,40609.0
2023-03-27 13:30:00,184.85,185.26,184.85,185.13,64870.0,167.8635,168.2358,167.8635,168.1178,64870.0
2023-03-27 14:00:00,185.16,185.9,184.91,185.9,83637.0,168.145,168.817,167.918,168.817,83637.0
2023-03-27 14:30:00,185.91,185.92,185.5,185.66,58660.0,168.8261,168.8352,168.4538,168.5991,58660.0
2023-03-27 15:00:00,185.68,185.68,185.25,185.37,47975.0,168.6172,168.6172,168.2267,168.3357,47975.0
2023-03-27 15:30:00,185.4,185.59,184.92,185.02,366178.0,168.3629,168.5355,167.9271,168.0179,366178.0
2023-03-28 09:30:00,185.54,186.69,184.64,186.4,75732.0,168.4901,169.5344,167.6728,169.2711,75732.0
2023-03-28 10:00:00,186.39,186.66,186.04,186.64,47926.0,169.262,169.5072,168.9441,169.489,47926.0
2023-03-28 10:30:00,186.63,186.66,186.07,186.52,41610.0,169.4799,169.5072,168.9714,169.38,41610.0
2023-03-28 11:00:00,186.61,187.42,186.37,187.42,35249.0,169.4618,170.1973,169.2438,170.1973,35249.0
2023-03-28 11:30:00,187.44,187.55,187.15,187.34,25131.0,170.2155,170.3154,169.9521,170.1247,25131.0
2023-03-28 12:00:00,187.45,187.55,186.95,187.2,27776.0,170.2246,170.3154,169.7705,169.9975,27776.0
2023-03-28 12:30:00,187.23,187.27,186.41,186.56,57843.0,170.0248,170.0611,169.2801,169.4164,57843.0
2023-03-28 13:00:00,186.52,186.54,186.25,186.43,38111.0,169.38,169.3982,169.1348,169.2983,38111.0
2023-03-28 13:30:00,186.38,186.47,186.21,186.38,48297.0,169.2529,169.3346,169.0985,169.2529,48297.0
2023-03-28 14:00:00,186.39,186.63,186.33,186.6,27600.0,169.262,169.4799,169.2075,169.4527,27600.0
2023-03-28 14:30:00,186.66,187.04,186.66,186.92,20359.0,169.5072,169.8522,169.5072,169.7433,20359.0
2023-03-28 15:00:00,186.96,187.21,186.9,187.11,99756.0,169.7796,170.0066,169.7251,169.9158,99756.0
2023-03-28 15:30:00,187.09,187.58,187.05,187.51,202868.0,169.8976,170.3426,169.8613,170.2791,202868.0
2023-03-29 09:30:00,187.71,188.69,186.63,187.64,188654.0,170.4607,171.3506,169.4799,170.3971,188654.0
2023-03-29 10:00:00,187.66,188.06,187.27,187.63,43649.0,170.4153,170.7785,170.0611,170.388,43649.0
2023-03-29 10:30:00,187.64,187.9,187.31,187.49,71726.0,170.3971,170.6332,170.0974,170.2609,71726.0
2023-03-29 11:00:00,187.45,187.49,186.21,186.5,53420.0,170.2246,170.2609,169.0985,169.3619,53420.0
2023-03-29 11:30:00,186.51,187.03,186.51,186.76,32044.0,169.3709,169.8432,169.3709,169.598,32044.0
2023-03-29 12:00:00,186.8,187.07,186.6,186.86,36410.0,169.6343,169.8795,169.4527,169.6888,36410.0
2023-03-29 12:30:00,186.92,187.08,186.47,186.69,28368.0,169.7433,169.8886,169.3346,169.5344,28368.0
2023-03-29 13:00:00,186.71,187.0,186.67,187.0,25773.0,169.5526,169.8159,169.5162,169.8159,25773.0
2023-03-29 13:30:00,187.03,187.06,186.47,186.56,25941.0,169.8432,169.8704,169.3346,169.4164,25941.0
2023-03-29 14:00:00,186.49,186.65,186.15,186.62,27489.0,169.3528,169.4981,169.044,169.4708,27489.0
2023-03-29 14:30:00,186.64,186.85,186.4,186.76,32470.0,169.489,169.6797,169.2711,169.598,32470.0
2023-03-29 15:00:00,186.78,187.44,186.61,187.29,83084.0,169.6161,170.2155,169.4618,170.0793,83084.0
2023-03-29 15:30:00,187.25,187.33,186.49,187.08,173013.0,170.0429,170.1156,169.3528,169.8886,173013.0
2023-03-30 09:30:00,188.3,188.67,187.71,187.74,89056.0,170.9965,171.3325,170.4607,170.4879,89056.0
2023-03-30 10:00:00,187.75,187.99,187.52,187.73,47965.0,170.497,170.7149,170.2881,170.4788,47965.0
2023-03-30 10:30:00,187.82,188.14,187.29,187.94,31895.0,170.5606,170.8512,170.0793,170.6695,31895.0
2023-03-30 11:00:00,187.89,187.89,187.31,187.81,46024.0,170.6241,170.6241,170.0974,170.5515,46024.0
2023-03-30 11:30:00,187.8,188.05,187.59,187.61,20180.0,170.5424,170.7694,170.3517,170.3699,20180.0
2023-03-30 12:00:00,187.64,188.07,187.63,187.9,25922.0,170.3971,170.7876,170.388,170.6332,25922.0
2023-03-30 12:30:00,187.89,187.99,187.57,187.93,33443.0,170.6241,170.7149,170.3335,170.6605,33443.0
2023-03-30 13:00:00,187.95,188.38,187.88,187.9,49149.0,170.6786,171.0691,170.6151,170.6332,49149.0
2023-03-30 13:30:00,187.91,188.08,187.72,187.98,23189.0,170.6423,170.7967,170.4698,170.7059,23189.0
2023-03-30 14:00:00,187.95,188.01,187.51,187.73,23276.0,170.6786,170.7331,170.2791,170.4788,23276.0
2023-03-30 14:30:00,187.77,188.21,187.58,188.2,26280.0,170.5152,170.9147,170.3426,170.9056,26280.0
2023-03-30 15:00:00,188.19,188.95,188.15,188.88,115484.0,170.8966,171.5867,170.8602,171.5232,115484.0
2023-03-30 15:30:00,188.91,189.09,188.78,188.94,174886.0,171.5504,171.7139,171.4323,171.5776,174886.0
2023-03-31 09:30:00,188.99,190.6,188.8,189.94,65550.0,171.623,173.0851,171.4505,172.4858,65550.0
2023-03-31 10:00:00,189.83,190.39,189.82,190.28,47659.0,172.3859,172.8944,172.3768,172.7945,47659.0
2023-03-31 10:30:00,190.35,190.45,189.75,189.89,53968.0,172.8581,172.9489,172.3132,172.4403,53968.0
2023-03-31 11:00:00,189.93,189.96,189.58,189.63,19174.0,172.4767,172.5039,172.1588,172.2042,19174.0
2023-03-31 11:30:00,189.66,189.79,189.39,189.78,34910.0,172.2315,172.3495,171.9863,172.3405,34910.0
2023-03-31 12:00:00,189.79,190.06,189.7,190.03,46183.0,172.3495,172.5947,172.2678,172.5675,46183.0
2023-03-31 12:30:00,190.06,190.13,189.4,189.91,92471.0,172.5947,172.6583,171.9954,172.4585,92471.0
2023-03-31 13:00:00,189.87,189.93,189.66,189.8,27916.0,172.4222,172.4767,172.2315,172.3586,27916.0
2023-03-31 13:30:00,189.85,190.04,189.64,189.94,58739.0,172.404,172.5766,172.2133,172.4858,58739.0
2023-03-31 14:00:00,189.98,190.26,189.96,190.22,33183.0,172.5221,172.7763,172.5039,172.74,33183.0
2023-03-31 14:30:00,190.17,190.44,190.09,190.44,31936.0,172.6946,172.9398,172.622,172.9398,31936.0
2023-03-31 15:00:00,190.43,191.22,190.42,191.0,49307.0,172.9307,173.6481,172.9216,173.4483,49307.0
2023-03-31 15:30:00,191.06,192.0,190.74,191.52,395640.0,173.5028,174.3565,173.2122,173.9206,395640.0
2023-04-03 09:30:00,190.8,191.84,190.39,191.33,71136.0,173.2667,174.2112,172.8944,173.748,71136.0
2023-04-03 10:00:00,191.43,192.11,191.32,191.96,46717.0,173.8388,174.4563,173.7389,174.3201,46717.0
2023-04-03 10:30:00,192.04,192.17,191.03,191.36,40802.0,174.3928,174.5108,173.4756,173.7753,40802.0
2023-04-03 11:00:00,191.37,191.46,190.9,190.97,24876.0,173.7843,173.8661,173.3575,173.4211,24876.0
2023-04-03 11:30:00,190.91,191.56,190.91,191.51,19998.0,173.3666,173.9569,173.3666,173.9115,19998.0
2023-04-03 12:00:00,191.53,191.68,191.4,191.56,15364.0,173.9296,174.0659,173.8116,173.9569,15364.0
2023-04-03 12:30:00,191.57,191.74,191.22,191.33,40560.0,173.966,174.1203,173.6481,173.748,40560.0
2023-04-03 13:00:00,191.35,191.38,190.86,190.89,22044.0,173.7662,173.7934,173.3212,173.3485,22044.0
2023-04-03 13:30:00,190.87,191.18,190.62,190.87,55590.0,173.3303,173.6118,173.1033,173.3303,55590.0
2023-04-03 14:00:00,190.87,190.98,190.63,190.93,47605.0,173.3303,173.4302,173.1123,173.3848,47605.0
2023-04-03 14:30:00,190.97,191.09,190.62,190.63,65463.0,173.4211,173.5301,173.1033,173.1123,65463.0
2023-04-03 15:00:00,190.65,190.78,190.18,190.78,92777.0,173.1305,173.2486,172.7037,173.2486,92777.0
2023-04-03 15:30:00,190.77,190.79,190.17,190.37,194410.0,173.2395,173.2576,172.6946,172.8762,194410.0
2023-04-04 09:30:00,189.6,192.48,189.6,192.48,51297.0,172.177,174.7923,172.177,174.7923,51297.0
2023-04-04 10:00:00,192.61,193.45,192.54,192.55,38363.0,174.9104,175.6732,174.8468,174.8559,38363.0
2023-04-04 10:30:00,192.53,193.47,192.45,193.33,27572.0,174.8377,175.6914,174.7651,175.5642,27572.0
2023-04-04 11:00:00,193.28,193.29,192.04,192.57,37096.0,175.5188,175.5279,174.3928,174.8741,37096.0
2023-04-04 11:30:00,192.56,193.36,192.53,192.77,78991.0,174.865,175.5915,174.8377,175.0557,78991.0
2023-04-04 12:00:00,192.77,192.83,191.49,191.94,31830.0,175.0557,175.1102,173.8933,174.302,31830.0
2023-04-04 12:30:00,191.97,192.83,191.97,192.78,31873.0,174.3292,175.1102,174.3292,175.0648,31873.0
2023-04-04 13:00:00,192.74,193.02,192.6,193.02,23206.0,175.0284,175.2827,174.9013,175.2827,23206.0
2023-04-04 13:30:00,192.99,193.03,192.44,192.63,22030.0,175.2555,175.2918,174.756,174.9286,22030.0
2023-04-04 14:00:00,192.6,192.85,192.47,192.52,28202.0,174.9013,175.1283,174.7833,174.8287,28202.0
2023-04-04 14:30:00,192.52,192.89,192.48,192.64,24686.0,174.8287,175.1647,174.7923,174.9376,24686.0
2023-04-04 15:00:00,192.53,192.98,192.35,192.75,38101.0,174.8377,175.2464,174.6743,175.0375,38101.0
2023-04-04 15:30:00,192.73,193.14,192.59,193.12,175602.0,175.0194,175.3917,174.8922,175.3735,175602.0
2023-04-05 09:30:00,193.73,195.24,193.15,195.2,71375.0,175.9275,177.2987,175.4008,177.2624,71375.0
2023-04-05 10:00:00,195.32,195.32,194.26,194.98,44106.0,177.3714,177.3714,176.4088,177.0626,44106.0
2023-04-05 10:30:00,194.98,195.2,194.69,195.03,50399.0,177.0626,177.2624,176.7993,177.108,50399.0
2023-04-05 11:00:00,194.98,195.05,194.28,194.95,59147.0,177.0626,177.1262,176.4269,177.0354,59147.0
2023-04-05 11:30:00,194.96,195.21,194.4,194.59,31889.0,177.0444,177.2715,176.5359,176.7084,31889.0
2023-04-05 12:00:00,194.65,194.73,194.39,194.66,35257.0,176.7629,176.8356,176.5268,176.772,35257.0
2023-04-05 12:30:00,194.63,195.13,194.52,194.93,32523.0,176.7448,177.1988,176.6449,177.0172,32523.0
2023-04-05 13:00:00,194.9,194.97,194.65,194.88,34194.0,176.99,177.0535,176.7629,176.9718,34194.0
2023-04-05 13:30:00,194.93,195.06,194.76,195.06,19927.0,177.0172,177.1353,176.8628,177.1353,19927.0
2023-04-05 14:00:00,195.09,195.17,194.79,195.03,31466.0,177.1625,177.2351,176.8901,177.108,31466.0
2023-04-05 14:30:00,195.0,195.06,194.8,194.93,43616.0,177.0808,177.1353,176.8991,177.0172,43616.0
2023-04-05 15:00:00,194.91,195.28,194.91,195.23,85958.0,176.999,177.335,176.999,177.2896,85958.0
2023-04-05 15:30:00,195.25,195.5,194.91,195.23,287683.0,177.3078,177.5348,176.999,177.2896,287683.0
2023-04-06 09:30:00,195.3,196.3,194.83,194.83,106599.0,177.3532,178.2613,176.9264,176.9264,106599.0
2023-04-06 10:00:00,194.94,195.0,194.3,194.6,95483.0,177.0263,177.0808,176.4451,176.7175,95483.0
2023-04-06 10:30:00,194.55,194.62,193.87,194.36,43233.0,176.6721,176.7357,176.0546,176.4996,43233.0
2023-04-06 11:00:00,194.36,194.44,193.78,193.92,61283.0,176.4996,176.5722,175.9729,176.1,61283.0
2023-04-06 11:30:00,193.92,194.34,193.84,194.17,81261.0,176.1,176.4814,176.0274,176.327,81261.0
2023-04-06 12:00:00,194.22,194.38,193.91,194.01,12876.0,176.3724,176.5177,176.0909,176.1817,12876.0
2023-04-06 12:30:00,194.07,194.34,193.99,194.24,12655.0,176.2362,176.4814,176.1636,176.3906,12655.0
2023-04-06 13:00:00,194.16,194.57,194.16,194.57,23810.0,176.318,176.6903,176.318,176.6903,23810.0
2023-04-06 13:30:00,194.56,194.59,194.13,194.15,12270.0,176.6812,176.7084,176.2907,176.3089,12270.0
2023-04-06 14:00:00,194.11,194.25,193.95,194.22,13846.0,176.2726,176.3997,176.1273,176.3724,13846.0
2023-04-06 14:30:00,194.22,194.62,194.22,194.56,38358.0,176.3724,176.7357,176.3724,176.6812,38358.0
2023-04-06 15:00:00,194.56,194.93,194.56,194.77,31992.0,176.6812,177.0172,176.6812,176.8719,31992.0
2023-04-06 15:30:00,194.8,195.21,194.62,195.09,155389.0,176.8991,177.2715,176.7357,177.1625,155389.0
2023-04-10 09:30:00,194.43,195.0,192.32,192.39,51118.0,176.5631,177.0808,174.647,174.7106,51118.0
2023-04-10 10:00:00,192.37,193.31,192.32,193.14,34936.0,174.6924,175.5461,174.647,175.3917,34936.0
2023-04-10 10:30:00,193.21,193.63,193.04,193.52,20754.0,175.4553,175.8367,175.3009,175.7368,20754.0
2023-04-10 11:00:00,193.57,193.69,193.09,193.14,30725.0,175.7822,175.8912,175.3463,175.3917,30725.0
2023-04-10 11:30:00,193.23,193.64,193.18,193.34,27149.0,175.4734,175.8457,175.428,175.5733,27149.0
2023-04-10 12:00:00,193.4,193.45,193.08,193.23,32825.0,175.6278,175.6732,175.3372,175.4734,32825.0
2023-04-10 12:30:00,193.27,193.75,193.25,193.66,20418.0,175.5097,175.9456,175.4916,175.8639,20418.0
2023-04-10 13:00:00,193.73,194.14,193.59,193.68,23629.0,175.9275,176.2998,175.8003,175.8821,23629.0
2023-04-10 13:30:00,193.76,193.82,193.41,193.54,14055.0,175.9547,176.0092,175.6369,175.7549,14055.0
2023-04-10 14:00:00,193.53,193.63,193.3,193.42,26479.0,175.7459,175.8367,175.537,175.646,26479.0
2023-04-10 14:30:00,193.51,193.51,193.01,193.19,46270.0,175.7277,175.7277,175.2736,175.4371,46270.0
2023-04-10 15:00:00,193.2,193.25,192.73,192.76,36505.0,175.4462,175.4916,175.0194,175.0466,36505.0
2023-04-10 15:30:00,192.81,193.08,192.57,192.71,130818.0,175.092,175.3372,174.8741,175.0012,130818.0
2023-04-11 09:30:00,193.14,193.41,191.93,192.39,68528.0,175.3917,175.6369,174.2929,174.7106,68528.0
2023-04-11 10:00:00,192.33,192.66,191.85,192.62,68242.0,174.6561,174.9558,174.2202,174.9195,68242.0
2023-04-11 10:30:00,192.57,192.74,192.26,192.26,42495.0,174.8741,175.0284,174.5926,174.5926,42495.0
2023-04-11 11:00:00,192.3,192.63,192.05,192.41,39951.0,174.6289,174.9286,174.4019,174.7288,39951.0
2023-04-11 11:30:00,192.4,192.79,192.29,192.79,27193.0,174.7197,175.0739,174.6198,175.0739,27193.0
2023-04-11 12:00:00,192.77,193.29,192.74,193.04,17416.0,175.0557,175.5279,175.0284,175.3009,17416.0
2023-04-11 12:30:00,193.04,193.41,192.89,193.28,16850.0,175.3009,175.6369,175.1647,175.5188,16850.0
2023-04-11 13:00:00,193.36,193.48,193.19,193.28,32881.0,175.5915,175.7004,175.4371,175.5188,32881.0
2023-04-11 13:30:00,193.28,193.32,192.98,193.11,32483.0,175.5188,175.5552,175.2464,175.3644,32483.0
2023-04-11 14:00:00,193.13,193.4,193.0,193.33,27565.0,175.3826,175.6278,175.2646,175.5642,27565.0
2023-04-11 14:30:00,193.36,193.68,193.08,193.09,30288.0,175.5915,175.8821,175.3372,175.3463,30288.0
2023-04-11 15:00:00,193.09,193.13,192.27,192.32,41940.0,175.3463,175.3826,174.6016,174.647,41940.0
2023-04-11 15:30:00,192.36,192.4,191.02,191.58,233192.0,174.6834,174.7197,173.4665,173.975,233192.0
2023-04-12 09:30:00,191.89,193.38,191.68,192.74,99486.0,174.2566,175.6096,174.0659,175.0284,99486.0
2023-04-12 10:00:00,192.89,193.28,192.07,192.18,67501.0,175.1647,175.5188,174.42,174.5199,67501.0
2023-04-12 10:30:00,192.18,192.31,191.32,191.65,59462.0,174.5199,174.638,173.7389,174.0386,59462.0
2023-04-12 11:00:00,191.69,191.77,191.14,191.52,42681.0,174.0749,174.1476,173.5755,173.9206,42681.0
2023-04-12 11:30:00,191.51,192.36,191.35,192.09,23154.0,173.9115,174.6834,173.7662,174.4382,23154.0
2023-04-12 12:00:00,192.15,192.71,192.14,192.71,33106.0,174.4927,175.0012,174.4836,175.0012,33106.0
2023-04-12 12:30:00,192.74,193.01,192.36,192.51,43199.0,175.0284,175.2736,174.6834,174.8196,43199.0
2023-04-12 13:00:00,192.47,192.94,192.33,192.64,23354.0,174.7833,175.2101,174.6561,174.9376,23354.0
2023-04-12 13:30:00,192.69,192.86,192.52,192.61,31450.0,174.983,175.1374,174.8287,174.9104,31450.0
2023-04-12 14:00:00,192.5,192.88,192.28,192.3,21180.0,174.8105,175.1556,174.6107,174.6289,21180.0
2023-04-12 14:30:00,192.26,192.26,191.76,191.94,17871.0,174.5926,174.5926,174.1385,174.302,17871.0
2023-04-12 15:00:00,192.0,192.08,191.35,191.37,29669.0,174.3565,174.4291,173.7662,173.7843,29669.0
2023-04-12 15:30:00,191.37,191.82,191.37,191.78,158161.0,173.7843,174.193,173.7843,174.1567,158161.0
2023-04-13 09:30:00,191.2,192.5,190.01,190.46,49445.0,173.63,174.8105,172.5493,172.958,49445.0
2023-04-13 10:00:00,190.44,191.94,190.44,191.92,31027.0,172.9398,174.302,172.9398,174.2838,31027.0
2023-04-13 10:30:00,191.81,191.81,190.84,191.09,34494.0,174.1839,174.1839,173.303,173.5301,34494.0
2023-04-13 11:00:00,191.17,191.22,190.46,190.72,58679.0,173.6027,173.6481,172.958,173.1941,58679.0
2023-04-13 11:30:00,190.7,191.07,190.41,190.82,35829.0,173.1759,173.5119,172.9126,173.2849,35829.0
2023-04-13 12:00:00,190.79,190.92,190.66,190.84,26911.0,173.2576,173.3757,173.1396,173.303,26911.0
2023-04-13 12:30:00,190.84,190.85,190.12,190.36,24958.0,173.303,173.3121,172.6492,172.8672,24958.0
2023-04-13 13:00:00,190.36,190.49,190.04,190.04,23588.0,172.8672,172.9852,172.5766,172.5766,23588.0
2023-04-13 13:30:00,190.09,190.37,189.89,190.2,31965.0,172.622,172.8762,172.4403,172.7219,31965.0
2023-04-13 14:00:00,190.17,190.33,189.85,189.95,47064.0,172.6946,172.8399,172.404,172.4948,47064.0
2023-04-13 14:30:00,189.93,190.33,189.92,190.22,31316.0,172.4767,172.8399,172.4676,172.74,31316.0
2023-04-13 15:00:00,190.22,190.25,189.66,189.72,53345.0,172.74,172.7673,172.2315,172.286,53345.0
2023-04-13 15:30:00,189.71,190.05,189.47,189.94,225232.0,172.2769,172.5856,172.0589,172.4858,225232.0
2023-04-14 09:30:00,189.94,190.42,188.7,190.37,69973.0,172.4858,172.9216,171.3597,172.8762,69973.0
2023-04-14 10:00:00,190.36,190.49,189.6,189.78,41705.0,172.8672,172.9852,172.177,172.3405,41705.0
2023-04-14 10:30:00,189.79,190.05,188.97,189.19,46989.0,172.3495,172.5856,171.6049,171.8047,46989.0
2023-04-14 11:00:00,189.25,189.99,188.95,189.48,45242.0,171.8592,172.5312,171.5867,172.068,45242.0
2023-04-14 11:30:00,189.61,190.46,189.52,190.2,26241.0,172.1861,172.958,172.1043,172.7219,26241.0
2023-04-14 12:00:00,190.25,190.25,189.98,190.0,22271.0,172.7673,172.7673,172.5221,172.5402,22271.0
2023-04-14 12:30:00,189.99,190.21,189.98,190.04,16415.0,172.5312,172.7309,172.5221,172.5766,16415.0
2023-04-14 13:00:00,190.03,190.53,190.03,190.26,16429.0,172.5675,173.0215,172.5675,172.7763,16429.0
2023-04-14 13:30:00,190.2,190.51,190.11,190.36,33834.0,172.7219,173.0034,172.6401,172.8672,33834.0
2023-04-14 14:00:00,190.4,190.69,190.13,190.45,43705.0,172.9035,173.1668,172.6583,172.9489,43705.0
2023-04-14 14:30:00,190.49,190.75,190.44,190.75,30405.0,172.9852,173.2213,172.9398,173.2213,30405.0
2023-04-14 15:00:00,190.74,190.8,190.09,190.5,34765.0,173.2122,173.2667,172.622,172.9943,34765.0
2023-04-14 15:30:00,190.5,190.74,190.3,190.5,144178.0,172.9943,173.2122,172.8127,172.9943,144178.0
2023-04-17 09:30:00,189.98,190.84,189.06,190.08,53350.0,172.5221,173.303,171.6866,172.6129,53350.0
2023-04-17 10:00:00,190.13,191.52,190.12,191.4,42194.0,172.6583,173.9206,172.6492,173.8116,42194.0
2023-04-17 10:30:00,191.43,191.66,190.42,190.64,42883.0,173.8388,174.0477,172.9216,173.1214,42883.0
2023-04-17 11:00:00,190.57,190.83,190.16,190.74,18252.0,173.0579,173.294,172.6855,173.2122,18252.0
2023-04-17 11:30:00,190.7,191.2,190.45,191.1,37687.0,173.1759,173.63,172.9489,173.5392,37687.0
2023-04-17 12:00:00,191.05,191.35,190.88,191.26,23640.0,173.4937,173.7662,173.3394,173.6845,23640.0
2023-04-17 12:30:00,191.23,191.28,190.63,190.7,13500.0,173.6572,173.7026,173.1123,173.1759,13500.0
2023-04-17 13:00:00,190.7,191.06,190.63,190.94,19236.0,173.1759,173.5028,173.1123,173.3939,19236.0
2023-04-17 13:30:00,190.9,190.95,190.52,190.64,20780.0,173.3575,173.4029,173.0125,173.1214,20780.0
2023-04-17 14:00:00,190.59,190.96,190.55,190.87,18131.0,173.076,173.412,173.0397,173.3303,18131.0
2023-04-17 14:30:00,190.86,191.42,190.67,191.36,26811.0,173.3212,173.8297,173.1487,173.7753,26811.0
2023-04-17 15:00:00,191.36,191.64,191.31,191.59,31180.0,173.7753,174.0295,173.7299,173.9841,31180.0
2023-04-17 15:30:00,191.51,192.4,191.16,192.12,164185.0,173.9115,174.7197,173.5936,174.4654,164185.0
2023-04-18 09:30:00,192.12,192.12,190.82,192.04,50907.0,174.4654,174.4654,173.2849,174.3928,50907.0
2023-04-18 10:00:00,192.01,192.03,191.24,191.28,24918.0,174.3655,174.3837,173.6663,173.7026,24918.0
2023-04-18 10:30:00,191.23,191.95,191.1,191.29,42784.0,173.6572,174.311,173.5392,173.7117,42784.0
2023-04-18 11:00:00,191.38,191.64,191.06,191.33,27367.0,173.7934,174.0295,173.5028,173.748,27367.0
2023-04-18 11:30:00,191.33,192.03,191.31,191.8,37670.0,173.748,174.3837,173.7299,174.1748,37670.0
2023-04-18 12:00:00,191.85,192.4,191.84,191.95,37848.0,174.2202,174.7197,174.2112,174.311,37848.0
2023-04-18 12:30:00,191.96,192.12,191.8,192.03,24882.0,174.3201,174.4654,174.1748,174.3837,24882.0
2023-04-18 13:00:00,191.93,192.05,191.44,191.59,23972.0,174.2929,174.4019,173.8479,173.9841,23972.0
2023-04-18 13:30:00,191.6,191.78,191.38,191.62,17650.0,173.9932,174.1567,173.7934,174.0114,17650.0
2023-04-18 14:00:00,191.67,191.7,191.45,191.69,20517.0,174.0568,174.084,173.857,174.0749,20517.0
2023-04-18 14:30:00,191.7,191.8,191.21,191.32,25921.0,174.084,174.1748,173.639,173.7389,25921.0
2023-04-18 15:00:00,191.34,191.55,191.27,191.47,35470.0,173.7571,173.9478,173.6935,173.8752,35470.0
2023-04-18 15:30:00,191.43,191.82,191.3,191.3,170966.0,173.8388,174.193,173.7208,173.7208,170966.0
2023-04-19 09:30:00,191.53,192.07,190.88,191.84,70679.0,173.9296,174.42,173.3394,174.2112,70679.0
2023-04-19 10:00:00,191.79,192.56,191.57,192.22,44444.0,174.1657,174.865,173.966,174.5562,44444.0
2023-04-19 10:30:00,192.12,192.92,191.96,192.92,43445.0,174.4654,175.1919,174.3201,175.1919,43445.0
2023-04-19 11:00:00,192.95,193.01,192.54,192.64,25123.0,175.2192,175.2736,174.8468,174.9376,25123.0
2023-04-19 11:30:00,192.61,193.31,192.61,192.91,31646.0,174.9104,175.5461,174.9104,175.1828,31646.0
2023-04-19 12:00:00,193.02,193.52,193.02,193.38,42909.0,175.2827,175.7368,175.2827,175.6096,42909.0
2023-04-19 12:30:00,193.38,193.63,193.02,193.11,36115.0,175.6096,175.8367,175.2827,175.3644,36115.0
2023-04-19 13:00:00,193.19,193.19,192.29,192.31,20638.0,175.4371,175.4371,174.6198,174.638,20638.0
2023-04-19 13:30:00,192.36,192.81,192.36,192.56,22155.0,174.6834,175.092,174.6834,174.865,22155.0
2023-04-19 14:00:00,192.59,192.78,192.51,192.63,12868.0,174.8922,175.0648,174.8196,174.9286,12868.0
2023-04-19 14:30:00,192.66,192.7,192.36,192.56,18481.0,174.9558,174.9921,174.6834,174.865,18481.0
2023-04-19 15:00:00,192.47,192.73,192.31,192.53,40818.0,174.7833,175.0194,174.638,174.8377,40818.0
2023-04-19 15:30:00,192.55,192.68,192.1,192.26,118660.0,174.8559,174.974,174.4473,174.5926,118660.0
2023-04-20 09:30:00,193.14,193.5,189.42,189.93,80977.0,175.3917,175.7186,172.0135,172.4767,80977.0
2023-04-20 10:00:00,189.83,190.67,189.76,190.33,33946.0,172.3859,173.1487,172.3223,172.8399,33946.0
2023-04-20 10:30:00,190.33,190.42,189.96,190.19,36955.0,172.8399,172.9216,172.5039,172.7128,36955.0
2023-04-20 11:00:00,190.21,190.4,189.94,190.06,19797.0,172.7309,172.9035,172.4858,172.5947,19797.0
2023-04-20 11:30:00,190.11,190.21,189.7,189.83,71682.0,172.6401,172.7309,172.2678,172.3859,71682.0
2023-04-20 12:00:00,189.96,190.24,189.74,190.05,28544.0,172.5039,172.7582,172.3041,172.5856,28544.0
2023-04-20 12:30:00,190.03,190.05,189.74,189.75,33911.0,172.5675,172.5856,172.3041,172.3132,33911.0
2023-04-20 13:00:00,189.77,190.44,189.54,190.33,42083.0,172.3314,172.9398,172.1225,172.8399,42083.0
2023-04-20 13:30:00,190.32,190.73,190.32,190.5,25892.0,172.8308,173.2032,172.8308,172.9943,25892.0
2023-04-20 14:00:00,190.53,190.67,190.19,190.33,19822.0,173.0215,173.1487,172.7128,172.8399,19822.0
2023-04-20 14:30:00,190.31,190.34,189.93,190.17,23590.0,172.8218,172.849,172.4767,172.6946,23590.0
2023-04-20 15:00:00,190.3,190.3,189.84,189.88,33796.0,172.8127,172.8127,172.3949,172.4313,33796.0
2023-04-20 15:30:00,189.87,190.52,189.87,190.36,144936.0,172.4222,173.0125,172.4222,172.8672,144936.0
2023-04-21 09:30:00,189.84,191.28,189.58,190.22,92356.0,172.3949,173.7026,172.1588,172.74,92356.0
2023-04-21 10:00:00,190.2,190.31,189.63,189.89,32539.0,172.7219,172.8218,172.2042,172.4403,32539.0
2023-04-21 10:30:00,189.93,189.93,188.6,188.65,27563.0,172.4767,172.4767,171.2689,171.3143,27563.0
2023-04-21 11:00:00,188.69,189.27,188.62,188.89,34770.0,171.3506,171.8773,171.2871,171.5322,34770.0
2023-04-21 11:30:00,189.01,189.11,188.3,188.54,62870.0,171.6412,171.732,170.9965,171.2144,62870.0
2023-04-21 12:00:00,188.54,188.99,188.33,188.99,32918.0,171.2144,171.623,171.0237,171.623,32918.0
2023-04-21 12:30:00,188.99,189.4,188.9,189.33,30331.0,171.623,171.9954,171.5413,171.9318,30331.0
2023-04-21 13:00:00,189.38,189.38,188.57,188.9,25092.0,171.9772,171.9772,171.2416,171.5413,25092.0
2023-04-21 13:30:00,188.9,189.53,188.89,189.11,24935.0,171.5413,172.1134,171.5322,171.732,24935.0
2023-04-21 14:00:00,189.11,189.31,189.01,189.13,18828.0,171.732,171.9136,171.6412,171.7502,18828.0
2023-04-21 14:30:00,189.17,189.28,188.88,189.22,16561.0,171.7865,171.8864,171.5232,171.8319,16561.0
2023-04-21 15:00:00,189.24,189.36,189.05,189.06,40144.0,171.8501,171.959,171.6775,171.6866,40144.0
2023-04-21 15:30:00,189.13,189.86,188.89,189.72,163520.0,171.7502,172.4131,171.5322,172.286,163520.0
2023-04-24 09:30:00,189.73,190.11,188.35,188.73,36449.0,172.295,172.6401,171.0419,171.3869,36449.0
2023-04-24 10:00:00,188.64,188.82,188.02,188.2,26990.0,171.3052,171.4687,170.7422,170.9056,26990.0
2023-04-24 10:30:00,188.22,188.63,188.04,188.2,27952.0,170.9238,171.2961,170.7603,170.9056,27952.0
2023-04-24 11:00:00,188.14,188.33,187.62,188.24,35901.0,170.8512,171.0237,170.3789,170.942,35901.0
2023-04-24 11:30:00,188.15,188.16,187.55,187.94,35729.0,170.8602,170.8693,170.3154,170.6695,35729.0
2023-04-24 12:00:00,187.91,187.95,187.68,187.78,24674.0,170.6423,170.6786,170.4334,170.5242,24674.0
2023-04-24 12:30:00,187.78,187.78,187.45,187.75,27232.0,170.5242,170.5242,170.2246,170.497,27232.0
2023-04-24 13:00:00,187.75,187.91,187.51,187.72,35526.0,170.497,170.6423,170.2791,170.4698,35526.0
2023-04-24 13:30:00,187.77,187.91,187.46,187.75,22620.0,170.5152,170.6423,170.2336,170.497,22620.0
2023-04-24 14:00:00,187.74,188.2,187.62,187.65,27756.0,170.4879,170.9056,170.3789,170.4062,27756.0
2023-04-24 14:30:00,187.65,187.78,187.29,187.4,31238.0,170.4062,170.5242,170.0793,170.1792,31238.0
2023-04-24 15:00:00,187.44,187.75,187.34,187.51,53780.0,170.2155,170.497,170.1247,170.2791,53780.0
2023-04-24 15:30:00,187.54,187.61,186.87,187.22,299399.0,170.3063,170.3699,169.6979,170.0157,299399.0
2023-04-25 09:30:00,187.02,187.98,186.32,186.7,76272.0,169.8341,170.7059,169.1984,169.5435,76272.0
2023-04-25 10:00:00,186.73,187.99,186.64,187.79,84764.0,169.5707,170.7149,169.489,170.5333,84764.0
2023-04-25 10:30:00,187.8,188.26,187.45,188.21,34953.0,170.5424,170.9601,170.2246,170.9147,34953.0
2023-04-25 11:00:00,188.25,188.59,187.93,188.09,62165.0,170.9511,171.2598,170.6605,170.8058,62165.0
2023-04-25 11:30:00,188.07,188.17,187.79,188.07,65248.0,170.7876,170.8784,170.5333,170.7876,65248.0
2023-04-25 12:00:00,188.08,188.47,187.96,188.3,29885.0,170.7967,171.1508,170.6877,170.9965,29885.0
2023-04-25 12:30:00,188.39,188.51,188.14,188.37,44958.0,171.0782,171.1872,170.8512,171.06,44958.0
2023-04-25 13:00:00,188.35,188.36,187.0,187.33,42231.0,171.0419,171.0509,169.8159,170.1156,42231.0
2023-04-25 13:30:00,187.34,187.63,187.17,187.4,35456.0,170.1247,170.388,169.9703,170.1792,35456.0
2023-04-25 14:00:00,187.4,187.47,187.06,187.25,33684.0,170.1792,170.2427,169.8704,170.0429,33684.0
2023-04-25 14:30:00,187.26,187.52,187.25,187.47,36689.0,170.052,170.2881,170.0429,170.2427,36689.0
2023-04-25 15:00:00,187.45,187.98,187.38,187.96,80566.0,170.2246,170.7059,170.161,170.6877,80566.0
2023-04-25 15:30:00,187.96,188.36,187.72,187.84,200749.0,170.6877,171.0509,170.4698,170.5787,200749.0
2023-04-26 09:30:00,186.09,188.52,183.51,184.5,224904.0,168.9895,171.1962,166.6466,167.5457,224904.0
2023-04-26 10:00:00,184.31,186.09,183.9,185.14,102139.0,167.3731,168.9895,167.0008,168.1268,102139.0
2023-04-26 10:30:00,185.21,186.01,184.99,185.41,93542.0,168.1904,168.9169,167.9906,168.372,93542.0
2023-04-26 11:00:00,185.24,185.29,184.32,185.16,53942.0,168.2177,168.2631,167.3822,168.145,53942.0
2023-04-26 11:30:00,185.37,185.56,184.61,185.07,81848.0,168.3357,168.5082,167.6455,168.0633,81848.0
2023-04-26 12:00:00,184.98,185.15,184.34,184.38,63511.0,167.9815,168.1359,167.4004,167.4367,63511.0
2023-04-26 12:30:00,184.39,185.19,184.28,184.99,43128.0,167.4458,168.1722,167.3459,167.9906,43128.0
2023-04-26 13:00:00,185.07,185.23,183.94,183.96,62298.0,168.0633,168.2086,167.0371,167.0553,62298.0
2023-04-26 13:30:00,184.04,184.47,183.83,184.17,41591.0,167.1279,167.5184,166.9372,167.246,41591.0
2023-04-26 14:00:00,184.14,184.44,183.92,184.27,44133.0,167.2187,167.4912,167.0189,167.3368,44133.0
2023-04-26 14:30:00,184.33,185.03,184.23,184.98,87217.0,167.3913,168.0269,167.3005,167.9815,87217.0
2023-04-26 15:00:00,185.03,185.16,184.4,184.47,107632.0,168.0269,168.145,167.4548,167.5184,107632.0
2023-04-26 15:30:00,184.47,185.48,184.33,184.8,263546.0,167.5184,168.4356,167.3913,167.8181,263546.0
2023-04-27 09:30:00,184.75,184.75,183.0,183.0,39982.0,167.7727,167.7727,166.1835,166.1835,39982.0
2023-04-27 10:00:00,182.81,183.86,182.65,183.68,55024.0,166.011,166.9645,165.8657,166.801,55024.0
2023-04-27 10:30:00,183.49,183.82,183.23,183.47,33424.0,166.6285,166.9281,166.3924,166.6103,33424.0
2023-04-27 11:00:00,183.45,183.76,183.35,183.76,25415.0,166.5921,166.8737,166.5013,166.8737,25415.0
2023-04-27 11:30:00,183.85,184.2,183.66,184.13,20035.0,166.9554,167.2732,166.7828,167.2097,20035.0
2023-04-27 12:00:00,184.14,184.26,183.34,183.68,19285.0,167.2187,167.3277,166.4922,166.801,19285.0
2023-04-27 12:30:00,183.71,183.74,183.4,183.46,43931.0,166.8282,166.8555,166.5467,166.6012,43931.0
2023-04-27 13:00:00,183.48,183.54,183.1,183.24,29020.0,166.6194,166.6739,166.2743,166.4014,29020.0
2023-04-27 13:30:00,183.22,183.76,183.21,183.41,125316.0,166.3833,166.8737,166.3742,166.5558,125316.0
2023-04-27 14:00:00,183.47,183.93,183.05,183.93,96123.0,166.6103,167.028,166.2289,167.028,96123.0
2023-04-27 14:30:00,183.93,184.5,183.93,184.22,34807.0,167.028,167.5457,167.028,167.2914,34807.0
2023-04-27 15:00:00,184.23,184.55,184.16,184.24,36809.0,167.3005,167.5911,167.2369,167.3095,36809.0
2023-04-27 15:30:00,184.23,184.87,184.09,184.41,207658.0,167.3005,167.8817,167.1733,167.4639,207658.0
2023-04-28 09:30:00,184.06,184.59,183.22,184.37,41964.0,167.1461,167.6274,166.3833,167.4276,41964.0
2023-04-28 10:00:00,184.24,184.3,183.71,184.05,37021.0,167.3095,167.364,166.8282,167.137,37021.0
2023-04-28 10:30:00,184.1,184.35,183.64,183.88,41825.0,167.1824,167.4094,166.7647,166.9826,41825.0
2023-04-28 11:00:00,183.8,183.95,183.26,183.7,19422.0,166.91,167.0462,166.4196,166.8192,19422.0
2023-04-28 11:30:00,183.77,184.01,183.67,183.9,15240.0,166.8827,167.1007,166.7919,167.0008,15240.0
2023-04-28 12:00:00,183.87,184.06,183.7,183.84,87349.0,166.9735,167.1461,166.8192,166.9463,87349.0
2023-04-28 12:30:00,183.84,184.52,183.8,184.47,24192.0,166.9463,167.5638,166.91,167.5184,24192.0
2023-04-28 13:00:00,184.48,184.7,184.38,184.59,12323.0,167.5275,167.7273,167.4367,167.6274,12323.0
2023-04-28 13:30:00,184.59,184.83,184.31,184.4,18264.0,167.6274,167.8453,167.3731,167.4548,18264.0
2023-04-28 14:00:00,184.47,184.76,183.91,184.06,14157.0,167.5184,167.7818,167.0099,167.1461,14157.0
2023-04-28 14:30:00,184.03,184.35,183.65,184.33,28573.0,167.1188,167.4094,166.7738,167.3913,28573.0
2023-04-28 15:00:00,184.35,184.79,184.27,184.65,21561.0,167.4094,167.809,167.3368,167.6819,21561.0
2023-04-28 15:30:00,184.67,185.87,184.67,185.8,130915.0,167.7,168.7898,167.7,168.7262,130915.0
2023-05-01 09:30:00,185.79,186.9,185.74,186.22,32275.0,168.7171,169.7251,168.6717,169.1076,32275.0
2023-05-01 10:00:00,186.06,186.72,185.99,186.14,22373.0,168.9623,169.5616,168.8987,169.0349,22373.0
2023-05-01 10:30:00,186.21,186.67,186.04,186.57,31001.0,169.0985,169.5162,168.9441,169.4254,31001.0
2023-05-01 11:00:00,186.6,187.41,186.53,186.87,45973.0,169.4527,170.1882,169.3891,169.6979,45973.0
2023-05-01 11:30:00,186.81,186.9,186.32,186.37,16996.0,169.6434,169.7251,169.1984,169.2438,16996.0
2023-05-01 12:00:00,186.37,186.38,186.17,186.23,13407.0,169.2438,169.2529,169.0622,169.1167,13407.0
2023-05-01 12:30:00,186.23,186.65,186.05,186.06,32981.0,169.1167,169.4981,168.9532,168.9623,32981.0
2023-05-01 13:00:00,186.01,186.21,185.93,186.06,28119.0,168.9169,169.0985,168.8442,168.9623,28119.0
2023-05-01 13:30:00,186.03,186.7,185.89,186.55,21077.0,168.9351,169.5435,168.8079,169.4073,21077.0
2023-05-01 14:00:00,186.52,186.6,186.33,186.52,11047.0,169.38,169.4527,169.2075,169.38,11047.0
2023-05-01 14:30:00,186.45,186.48,186.02,186.4,16261.0,169.3165,169.3437,168.926,169.2711,16261.0
2023-05-01 15:00:00,186.41,186.56,186.17,186.49,22925.0,169.2801,169.4164,169.0622,169.3528,22925.0
2023-05-01 15:30:00,186.5,186.75,186.3,186.63,128920.0,169.3619,169.5889,169.1802,169.4799,128920.0
2023-05-02 09:30:00,185.38,185.82,184.64,185.01,45097.0,168.3448,168.7444,167.6728,168.0088,45097.0
2023-05-02 10:00:00,184.75,184.88,183.52,183.61,62132.0,167.7727,167.8907,166.6557,166.7374,62132.0
2023-05-02 10:30:00,183.53,183.64,182.94,183.02,28585.0,166.6648,166.7647,166.129,166.2017,28585.0
2023-05-02 11:00:00,182.98,183.03,182.44,182.85,28151.0,166.1653,166.2107,165.675,166.0473,28151.0
2023-05-02 11:30:00,182.86,183.99,182.67,183.91,32775.0,166.0564,167.0825,165.8838,167.0099,32775.0
2023-05-02 12:00:00,184.0,184.32,183.93,184.18,29072.0,167.0916,167.3822,167.028,167.2551,29072.0
2023-05-02 12:30:00,184.23,184.88,184.18,184.67,29338.0,167.3005,167.8907,167.2551,167.7,29338.0
2023-05-02 13:00:00,184.7,185.11,184.28,184.28,25999.0,167.7273,168.0996,167.3459,167.3459,25999.0
2023-05-02 13:30:00,184.4,185.13,184.4,184.99,16090.0,167.4548,168.1178,167.4548,167.9906,16090.0
2023-05-02 14:00:00,184.89,184.89,184.33,184.63,17481.0,167.8998,167.8998,167.3913,167.6637,17481.0
2023-05-02 14:30:00,184.7,185.04,184.61,184.87,11678.0,167.7273,168.036,167.6455,167.8817,11678.0
2023-05-02 15:00:00,184.87,185.59,184.8,185.59,26652.0,167.8817,168.5355,167.8181,168.5355,26652.0
2023-05-02 15:30:00,185.53,185.87,185.36,185.53,172306.0,168.481,168.7898,168.3266,168.481,172306.0
2023-05-03 09:30:00,186.21,187.11,185.35,185.77,39833.0,169.0985,169.9158,168.3175,168.6989,39833.0
2023-05-03 10:00:00,185.7,186.21,184.57,184.76,25917.0,168.6354,169.0985,167.6092,167.7818,25917.0
2023-05-03 10:30:00,184.84,184.85,183.71,183.99,17851.0,167.8544,167.8635,166.8282,167.0825,17851.0
2023-05-03 11:00:00,184.01,184.1,183.71,183.82,21929.0,167.1007,167.1824,166.8282,166.9281,21929.0
2023-05-03 11:30:00,183.84,183.85,183.41,183.7,32229.0,166.9463,166.9554,166.5558,166.8192,32229.0
2023-05-03 12:00:00,183.7,183.78,183.31,183.45,20706.0,166.8192,166.8918,166.465,166.5921,20706.0
2023-05-03 12:30:00,183.42,184.04,183.29,184.04,36396.0,166.5649,167.1279,166.4468,167.1279,36396.0
2023-05-03 13:00:00,184.05,184.1,183.7,183.79,19836.0,167.137,167.1824,166.8192,166.9009,19836.0
2023-05-03 13:30:00,183.84,183.89,183.21,183.37,32090.0,166.9463,166.9917,166.3742,166.5195,32090.0
2023-05-03 14:00:00,183.26,184.04,182.35,182.64,52019.0,166.4196,167.1279,165.5932,165.8566,52019.0
2023-05-03 14:30:00,182.53,183.0,181.78,182.17,63607.0,165.7567,166.1835,165.0756,165.4298,63607.0
2023-05-03 15:00:00,182.16,182.61,181.22,181.53,47735.0,165.4207,165.8293,164.5671,164.8486,47735.0
2023-05-03 15:30:00,181.48,181.67,181.14,181.33,123932.0,164.8032,164.9757,164.4944,164.667,123932.0
2023-05-04 09:30:00,180.06,181.85,179.9,181.59,81854.0,163.5137,165.1392,163.3684,164.9031,81854.0
2023-05-04 10:00:00,181.49,183.14,181.37,182.46,37041.0,164.8123,166.3106,164.7033,165.6931,37041.0
2023-05-04 10:30:00,182.53,182.87,181.87,182.77,49438.0,165.7567,166.0654,165.1573,165.9746,49438.0
2023-05-04 11:00:00,182.7,183.28,182.58,182.95,66348.0,165.9111,166.4378,165.8021,166.1381,66348.0
2023-05-04 11:30:00,182.99,183.46,182.96,183.19,62813.0,166.1744,166.6012,166.1472,166.356,62813.0
2023-05-04 12:00:00,183.17,183.75,182.99,183.63,50453.0,166.3379,166.8646,166.1744,166.7556,50453.0
2023-05-04 12:30:00,183.63,184.02,183.44,183.93,31895.0,166.7556,167.1098,166.5831,167.028,31895.0
2023-05-04 13:00:00,183.98,184.14,183.63,183.98,33824.0,167.0734,167.2187,166.7556,167.0734,33824.0
2023-05-04 13:30:00,183.97,184.37,183.85,184.19,31886.0,167.0644,167.4276,166.9554,167.2641,31886.0
2023-05-04 14:00:00,184.16,184.35,183.99,184.03,35236.0,167.2369,167.4094,167.0825,167.1188,35236.0
2023-05-04 14:30:00,184.02,184.14,183.73,184.06,37895.0,167.1098,167.2187,166.8464,167.1461,37895.0
2023-05-04 15:00:00,184.01,184.32,183.75,183.94,45300.0,167.1007,167.3822,166.8646,167.0371,45300.0
2023-05-04 15:30:00,183.93,184.51,183.75,183.96,240181.0,167.028,167.5547,166.8646,167.0553,240181.0
2023-05-05 09:30:00,184.93,186.2,183.28,183.86,156283.0,167.9361,169.0894,166.4378,166.9645,156283.0
2023-05-05 10:00:00,183.81,185.21,183.56,185.16,53344.0,166.9191,168.1904,166.692,168.145,53344.0
2023-05-05 10:30:00,185.11,185.14,184.42,184.6,33350.0,168.0996,168.1268,167.473,167.6365,33350.0
2023-05-05 11:00:00,184.48,184.8,184.2,184.68,18914.0,167.5275,167.8181,167.2732,167.7091,18914.0
2023-05-05 11:30:00,184.6,184.74,184.09,184.52,26798.0,167.6365,167.7636,167.1733,167.5638,26798.0
2023-05-05 12:00:00,184.4,184.45,183.99,184.2,17043.0,167.4548,167.5002,167.0825,167.2732,17043.0
2023-05-05 12:30:00,184.2,184.46,184.09,184.45,17735.0,167.2732,167.5093,167.1733,167.5002,17735.0
2023-05-05 13:00:00,184.33,184.5,184.22,184.38,11508.0,167.3913,167.5457,167.2914,167.4367,11508.0
2023-05-05 13:30:00,184.36,184.52,184.29,184.43,18252.0,167.4185,167.5638,167.3549,167.4821,18252.0
2023-05-05 14:00:00,184.45,184.66,184.42,184.62,9093.0,167.5002,167.6909,167.473,167.6546,9093.0
2023-05-05 14:30:00,184.66,184.88,184.57,184.83,9561.0,167.6909,167.8907,167.6092,167.8453,9561.0
2023-05-05 15:00:00,184.81,184.96,184.55,184.89,25371.0,167.8272,167.9634,167.5911,167.8998,25371.0
2023-05-05 15:30:00,184.89,185.19,184.75,185.13,100648.0,167.8998,168.1722,167.7727,168.1178,100648.0
2023-05-08 09:30:00,184.75,185.7,184.2,185.4,32307.0,167.7727,168.6354,167.2732,168.3629,32307.0
2023-05-08 10:00:00,185.28,185.61,185.25,185.58,24074.0,168.254,168.5536,168.2267,168.5264,24074.0
2023-05-08 10:30:00,185.61,185.61,185.33,185.56,8982.0,168.5536,168.5536,168.2994,168.5082,8982.0
2023-05-08 11:00:00,185.64,186.15,185.6,186.08,19015.0,168.5809,169.044,168.5446,168.9805,19015.0
2023-05-08 11:30:00,186.06,186.06,185.55,185.88,11778.0,168.9623,168.9623,168.4992,168.7988,11778.0
2023-05-08 12:00:00,185.89,186.17,185.75,186.16,18053.0,168.8079,169.0622,168.6808,169.0531,18053.0
2023-05-08 12:30:00,186.14,186.19,185.49,185.53,16600.0,169.0349,169.0804,168.4447,168.481,16600.0
2023-05-08 13:00:00,185.56,185.75,185.47,185.65,15935.0,168.5082,168.6808,168.4265,168.59,15935.0
2023-05-08 13:30:00,185.67,185.72,185.59,185.62,13073.0,168.6081,168.6535,168.5355,168.5627,13073.0
2023-05-08 14:00:00,185.65,185.95,185.47,185.83,17267.0,168.59,168.8624,168.4265,168.7534,17267.0
2023-05-08 14:30:00,185.8,186.01,185.8,185.96,9690.0,168.7262,168.9169,168.7262,168.8715,9690.0
2023-05-08 15:00:00,185.95,185.96,185.63,185.93,16436.0,168.8624,168.8715,168.5718,168.8442,16436.0
2023-05-08 15:30:00,185.94,185.95,185.46,185.7,92302.0,168.8533,168.8624,168.4174,168.6354,92302.0
2023-05-09 09:30:00,185.53,186.15,185.27,185.68,35517.0,168.481,169.044,168.2449,168.6172,35517.0
2023-05-09 10:00:00,185.63,185.71,185.11,185.3,25700.0,168.5718,168.6445,168.0996,168.2721,25700.0
2023-05-09 10:30:00,185.31,185.56,185.2,185.34,10536.0,168.2812,168.5082,168.1813,168.3085,10536.0
2023-05-09 11:00:00,185.34,185.65,185.09,185.56,41136.0,168.3085,168.59,168.0814,168.5082,41136.0
2023-05-09 11:30:00,185.66,186.0,185.59,185.96,17617.0,168.5991,168.9078,168.5355,168.8715,17617.0
2023-05-09 12:00:00,185.87,185.9,185.6,185.77,13255.0,168.7898,168.817,168.5446,168.6989,13255.0
2023-05-09 12:30:00,185.79,185.85,185.63,185.85,10816.0,168.7171,168.7716,168.5718,168.7716,10816.0
2023-05-09 13:00:00,185.82,186.14,185.81,186.13,11591.0,168.7444,169.0349,168.7353,169.0259,11591.0
2023-05-09 13:30:00,186.13,186.21,186.01,186.11,19944.0,169.0259,169.0985,168.9169,169.0077,19944.0
2023-05-09 14:00:00,186.12,186.38,185.79,185.88,20821.0,169.0168,169.2529,168.7171,168.7988,20821.0
2023-05-09 14:30:00,185.88,185.88,185.17,185.31,9689.0,168.7988,168.7988,168.1541,168.2812,9689.0
2023-05-09 15:00:00,185.27,185.33,184.82,185.15,29423.0,168.2449,168.2994,167.8362,168.1359,29423.0
2023-05-09 15:30:00,185.08,185.14,184.56,184.61,74892.0,168.0724,168.1268,167.6001,167.6455,74892.0
2023-05-10 09:30:00,184.87,185.39,184.01,184.85,45134.0,167.8817,168.3539,167.1007,167.8635,45134.0
2023-05-10 10:00:00,184.8,184.97,183.58,183.73,25683.0,167.8181,167.9725,166.7102,166.8464,25683.0
2023-05-10 10:30:00,183.67,183.95,182.96,183.87,30131.0,166.7919,167.0462,166.1472,166.9735,30131.0
2023-05-10 11:00:00,183.8,184.49,183.8,184.49,22356.0,166.91,167.5366,166.91,167.5366,22356.0
2023-05-10 11:30:00,184.45,185.12,184.34,185.03,22889.0,167.5002,168.1087,167.4004,168.0269,22889.0
2023-05-10 12:00:00,185.11,185.17,184.87,185.01,25430.0,168.0996,168.1541,167.8817,168.0088,25430.0
2023-05-10 12:30:00,185.01,185.37,184.88,185.08,23332.0,168.0088,168.3357,167.8907,168.0724,23332.0
2023-05-10 13:00:00,185.07,185.4,184.73,184.8,22671.0,168.0633,168.3629,167.7545,167.8181,22671.0
2023-05-10 13:30:00,184.86,185.0,184.67,184.67,18136.0,167.8726,167.9997,167.7,167.7,18136.0
2023-05-10 14:00:00,184.63,184.75,184.35,184.48,13543.0,167.6637,167.7727,167.4094,167.5275,13543.0
2023-05-10 14:30:00,184.5,184.94,184.5,184.66,11305.0,167.5457,167.9452,167.5457,167.6909,11305.0
2023-05-10 15:00:00,184.67,185.64,184.58,185.51,33183.0,167.7,168.5809,167.6183,168.4628,33183.0
2023-05-10 15:30:00,185.53,185.89,185.13,185.31,84018.0,168.481,168.8079,168.1178,168.2812,84018.0
2023-05-11 09:30:00,185.25,185.55,182.92,182.92,38141.0,168.2267,168.4992,166.1108,166.1108,38141.0
2023-05-11 10:00:00,182.92,183.91,182.56,183.55,44293.0,166.1108,167.0099,165.7839,166.683,44293.0
2023-05-11 10:30:00,183.68,183.92,183.21,183.92,29897.0,166.801,167.0189,166.3742,167.0189,29897.0
2023-05-11 11:00:00,183.98,184.0,182.89,183.15,19719.0,167.0734,167.0916,166.0836,166.3197,19719.0
2023-05-11 11:30:00,183.2,183.38,182.95,183.21,28023.0,166.3651,166.5286,166.1381,166.3742,28023.0
2023-05-11 12:00:00,183.2,183.46,183.13,183.2,21295.0,166.3651,166.6012,166.3015,166.3651,21295.0
2023-05-11 12:30:00,183.2,183.52,183.19,183.32,19349.0,166.3651,166.6557,166.356,166.4741,19349.0
2023-05-11 13:00:00,183.32,183.36,183.03,183.19,18628.0,166.4741,166.5104,166.2107,166.356,18628.0
2023-05-11 13:30:00,183.15,183.44,182.91,183.09,25197.0,166.3197,166.5831,166.1018,166.2652,25197.0
2023-05-11 14:00:00,183.26,183.47,182.99,183.43,15871.0,166.4196,166.6103,166.1744,166.574,15871.0
2023-05-11 14:30:00,183.44,183.58,183.24,183.58,18359.0,166.5831,166.7102,166.4014,166.7102,18359.0
2023-05-11 15:00:00,183.55,183.62,183.07,183.26,39566.0,166.683,166.7465,166.2471,166.4196,39566.0
2023-05-11 15:30:00,183.26,183.63,182.98,183.48,102253.0,166.4196,166.7556,166.1653,166.6194,102253.0
2023-05-12 09:30:00,184.16,185.3,184.07,184.96,49561.0,167.2369,168.2721,167.1552,167.9634,49561.0
2023-05-12 10:00:00,184.91,184.94,184.43,184.66,36907.0,167.918,167.9452,167.4821,167.6909,36907.0
2023-05-12 10:30:00,184.65,184.71,184.1,184.52,32379.0,167.6819,167.7364,167.1824,167.5638,32379.0
2023-05-12 11:00:00,184.44,184.72,184.38,184.67,17807.0,167.4912,167.7454,167.4367,167.7,17807.0
2023-05-12 11:30:00,184.63,185.15,184.63,185.09,28866.0,167.6637,168.1359,167.6637,168.0814,28866.0
2023-05-12 12:00:00,185.12,185.16,184.46,184.51,41981.0,168.1087,168.145,167.5093,167.5547,41981.0
2023-05-12 12:30:00,184.51,184.66,184.37,184.53,13648.0,167.5547,167.6909,167.4276,167.5729,13648.0
2023-05-12 13:00:00,184.49,184.67,184.32,184.59,11248.0,167.5366,167.7,167.3822,167.6274,11248.0
2023-05-12 13:30:00,184.58,184.63,184.04,184.05,24665.0,167.6183,167.6637,167.1279,167.137,24665.0
2023-05-12 14:00:00,184.02,184.39,184.02,184.24,17902.0,167.1098,167.4458,167.1098,167.3095,17902.0
2023-05-12 14:30:00,184.23,184.51,184.07,184.38,26579.0,167.3005,167.5547,167.1552,167.4367,26579.0
2023-05-12 15:00:00,184.38,184.6,184.25,184.53,29424.0,167.4367,167.6365,167.3186,167.5729,29424.0
2023-05-12 15:30:00,184.52,184.98,184.49,184.97,88444.0,167.5638,167.9815,167.5366,167.9725,88444.0
2023-05-15 09:30:00,184.67,185.15,184.16,184.66,48100.0,167.7,168.1359,167.2369,167.6909,48100.0
2023-05-15 10:00:00,184.56,185.06,184.45,185.01,31710.0,167.6001,168.0542,167.5002,168.0088,31710.0
2023-05-15 10:30:00,185.09,185.56,184.84,185.36,28927.0,168.0814,168.5082,167.8544,168.3266,28927.0
2023-05-15 11:00:00,185.4,185.54,185.25,185.41,57099.0,168.3629,168.4901,168.2267,168.372,57099.0
2023-05-15 11:30:00,185.38,185.51,185.2,185.44,42292.0,168.3448,168.4628,168.1813,168.3993,42292.0
2023-05-15 12:00:00,185.41,185.44,184.61,185.23,27681.0,168.372,168.3993,167.6455,168.2086,27681.0
2023-05-15 12:30:00,185.25,185.31,185.02,185.09,10481.0,168.2267,168.2812,168.0179,168.0814,10481.0
2023-05-15 13:00:00,185.08,185.33,184.96,184.99,9854.0,168.0724,168.2994,167.9634,167.9906,9854.0
2023-05-15 13:30:00,184.99,185.05,184.64,184.92,37128.0,167.9906,168.0451,167.6728,167.9271,37128.0
2023-05-15 14:00:00,184.95,185.07,184.85,184.98,29500.0,167.9543,168.0633,167.8635,167.9815,29500.0
2023-05-15 14:30:00,184.99,185.0,184.55,184.8,30659.0,167.9906,167.9997,167.5911,167.8181,30659.0
2023-05-15 15:00:00,184.81,185.16,184.7,185.16,32244.0,167.8272,168.145,167.7273,168.145,32244.0
2023-05-15 15:30:00,185.19,185.19,184.0,184.35,69947.0,168.1722,168.1722,167.0916,167.4094,69947.0
2023-05-16 09:30:00,183.54,184.83,183.28,183.91,28906.0,166.6739,167.8453,166.4378,167.0099,28906.0
2023-05-16 10:00:00,183.9,183.98,182.81,183.28,19989.0,167.0008,167.0734,166.011,166.4378,19989.0
2023-05-16 10:30:00,183.21,183.28,182.6,182.79,17431.0,166.3742,166.4378,165.8202,165.9928,17431.0
2023-05-16 11:00:00,182.79,182.87,182.66,182.77,9950.0,165.9928,166.0654,165.8747,165.9746,9950.0
2023-05-16 11:30:00,182.79,182.87,182.39,182.5,11960.0,165.9928,166.0654,165.6295,165.7294,11960.0
2023-05-16 12:00:00,182.41,182.43,182.11,182.12,7829.0,165.6477,165.6659,165.3753,165.3844,7829.0
2023-05-16 12:30:00,182.15,182.48,182.11,182.2,9272.0,165.4116,165.7113,165.3753,165.457,9272.0
2023-05-16 13:00:00,182.19,182.49,182.15,182.26,7866.0,165.4479,165.7204,165.4116,165.5115,7866.0
2023-05-16 13:30:00,182.22,182.28,181.92,182.25,11879.0,165.4752,165.5297,165.2027,165.5024,11879.0
2023-05-16 14:00:00,182.19,182.19,181.93,181.96,11253.0,165.4479,165.4479,165.2118,165.2391,11253.0
2023-05-16 14:30:00,182.01,182.1,181.84,181.87,15845.0,165.2845,165.3662,165.1301,165.1573,15845.0
2023-05-16 15:00:00,181.92,182.04,181.79,181.88,21770.0,165.2027,165.3117,165.0847,165.1664,21770.0
2023-05-16 15:30:00,181.84,182.07,181.55,181.58,86677.0,165.1301,165.339,164.8667,164.894,86677.0
2023-05-17 09:30:00,181.24,181.54,179.92,180.36,66505.0,164.5852,164.8577,163.3865,163.7861,66505.0
2023-05-17 10:00:00,180.3,181.23,179.86,180.67,64021.0,163.7316,164.5761,163.332,164.0676,64021.0
2023-05-17 10:30:00,180.64,181.03,180.36,181.03,27256.0,164.0404,164.3945,163.7861,164.3945,27256.0
2023-05-17 11:00:00,181.19,181.53,180.9,181.32,37377.0,164.5398,164.8486,164.2765,164.6579,37377.0
2023-05-17 11:30:00,181.49,181.81,181.15,181.7,17607.0,164.8123,165.1028,164.5035,165.003,17607.0
2023-05-17 12:00:00,181.76,182.42,181.68,182.2,28892.0,165.0574,165.6568,164.9848,165.457,28892.0
2023-05-17 12:30:00,182.3,182.58,182.24,182.5,18211.0,165.5478,165.8021,165.4933,165.7294,18211.0
2023-05-17 13:00:00,182.48,182.69,182.42,182.52,14796.0,165.7113,165.902,165.6568,165.7476,14796.0
2023-05-17 13:30:00,182.57,182.77,182.47,182.68,15136.0,165.793,165.9746,165.7022,165.8929,15136.0
2023-05-17 14:00:00,182.67,182.67,181.95,182.03,14732.0,165.8838,165.8838,165.23,165.3026,14732.0
2023-05-17 14:30:00,182.11,182.26,181.88,181.94,10759.0,165.3753,165.5115,165.1664,165.2209,10759.0
2023-05-17 15:00:00,182.01,182.41,181.97,182.2,25973.0,165.2845,165.6477,165.2481,165.457,25973.0
2023-05-17 15:30:00,182.21,182.7,182.15,182.49,103326.0,165.4661,165.9111,165.4116,165.7204,103326.0
2023-05-18 09:30:00,182.21,182.5,180.28,180.69,21556.0,165.4661,165.7294,163.7134,164.0858,21556.0
2023-05-18 10:00:00,180.69,182.09,180.69,182.08,26098.0,164.0858,165.3571,164.0858,165.348,26098.0
2023-05-18 10:30:00,182.1,182.34,181.34,181.59,34053.0,165.3662,165.5841,164.676,164.9031,34053.0
2023-05-18 11:00:00,181.73,182.19,181.62,181.77,20166.0,165.0302,165.4479,164.9303,165.0665,20166.0
2023-05-18 11:30:00,181.77,181.9,181.38,181.44,15892.0,165.0665,165.1846,164.7124,164.7668,15892.0
2023-05-18 12:00:00,181.36,181.52,180.92,181.1,10694.0,164.6942,164.8395,164.2946,164.4581,10694.0
2023-05-18 12:30:00,181.06,181.13,180.75,181.02,16805.0,164.4218,164.4853,164.1403,164.3854,16805.0
2023-05-18 13:00:00,181.09,181.37,180.98,180.98,23635.0,164.449,164.7033,164.3491,164.3491,23635.0
2023-05-18 13:30:00,180.93,181.17,180.3,180.36,17625.0,164.3037,164.5217,163.7316,163.7861,17625.0
2023-05-18 14:00:00,180.49,181.07,180.46,181.0,22343.0,163.9041,164.4308,163.8769,164.3673,22343.0
2023-05-18 14:30:00,181.03,181.26,180.89,180.89,13953.0,164.3945,164.6034,164.2674,164.2674,13953.0
2023-05-18 15:00:00,180.85,181.05,180.77,181.0,18796.0,164.2311,164.4127,164.1584,164.3673,18796.0
2023-05-18 15:30:00,181.03,181.98,180.86,181.81,111479.0,164.3945,165.2572,164.2401,165.1028,111479.0
2023-05-19 09:30:00,181.74,183.01,181.04,182.71,71730.0,165.0393,166.1926,164.4036,165.9201,71730.0
2023-05-19 10:00:00,182.69,183.21,182.43,183.21,15184.0,165.902,166.3742,165.6659,166.3742,15184.0
2023-05-19 10:30:00,183.23,183.23,182.61,183.06,28493.0,166.3924,166.3924,165.8293,166.238,28493.0
2023-05-19 11:00:00,183.11,183.14,181.86,181.86,22905.0,166.2834,166.3106,165.1483,165.1483,22905.0
2023-05-19 11:30:00,181.78,182.6,181.57,182.43,22444.0,165.0756,165.8202,164.8849,165.6659,22444.0
2023-05-19 12:00:00,182.35,182.44,181.82,181.88,17025.0,165.5932,165.675,165.1119,165.1664,17025.0
2023-05-19 12:30:00,181.88,181.88,181.41,181.79,12103.0,165.1664,165.1664,164.7396,165.0847,12103.0
2023-05-19 13:00:00,181.79,182.3,181.59,181.65,35860.0,165.0847,165.5478,164.9031,164.9575,35860.0
2023-05-19 13:30:00,181.69,181.96,181.57,181.62,22342.0,164.9939,165.2391,164.8849,164.9303,22342.0
2023-05-19 14:00:00,181.56,181.85,181.21,181.22,23270.0,164.8758,165.1392,164.558,164.5671,23270.0
2023-05-19 14:30:00,181.24,181.44,181.16,181.41,13520.0,164.5852,164.7668,164.5126,164.7396,13520.0
2023-05-19 15:00:00,181.57,181.95,181.31,181.59,37007.0,164.8849,165.23,164.6488,164.9031,37007.0
2023-05-19 15:30:00,181.59,182.03,181.23,181.82,93651.0,164.9031,165.3026,164.5761,165.1119,93651.0
2023-05-22 09:30:00,181.39,181.75,180.21,180.93,59223.0,164.7214,165.0484,163.6499,164.3037,59223.0
2023-05-22 10:00:00,180.78,180.82,179.95,180.69,32106.0,164.1675,164.2038,163.4138,164.0858,32106.0
2023-05-22 10:30:00,180.68,180.98,179.96,180.39,43598.0,164.0767,164.3491,163.4228,163.8133,43598.0
2023-05-22 11:00:00,180.44,180.9,180.31,180.84,36554.0,163.8587,164.2765,163.7407,164.222,36554.0
2023-05-22 11:30:00,180.77,181.32,180.6,181.21,28428.0,164.1584,164.6579,164.004,164.558,28428.0
2023-05-22 12:00:00,181.21,181.23,180.9,181.0,33665.0,164.558,164.5761,164.2765,164.3673,33665.0
2023-05-22 12:30:00,181.0,181.13,180.92,181.09,39421.0,164.3673,164.4853,164.2946,164.449,39421.0
2023-05-22 13:00:00,181.09,181.41,180.92,181.28,26250.0,164.449,164.7396,164.2946,164.6215,26250.0
2023-05-22 13:30:00,181.28,181.63,181.21,181.53,19918.0,164.6215,164.9394,164.558,164.8486,19918.0
2023-05-22 14:00:00,181.53,181.68,181.43,181.65,24599.0,164.8486,164.9848,164.7578,164.9575,24599.0
2023-05-22 14:30:00,181.68,182.01,181.53,182.0,28437.0,164.9848,165.2845,164.8486,165.2754,28437.0
2023-05-22 15:00:00,181.98,182.15,181.94,182.08,35351.0,165.2572,165.4116,165.2209,165.348,35351.0
2023-05-22 15:30:00,182.05,182.13,181.8,181.92,146098.0,165.3208,165.3934,165.0938,165.2027,146098.0
2023-05-23 09:30:00,181.81,182.39,179.6,179.68,67439.0,165.1028,165.6295,163.0959,163.1686,67439.0
2023-05-23 10:00:00,179.88,180.19,179.5,180.12,60406.0,163.3502,163.6317,163.0051,163.5681,60406.0
2023-05-23 10:30:00,180.1,180.38,179.71,180.0,36201.0,163.55,163.8043,163.1958,163.4592,36201.0
2023-05-23 11:00:00,180.1,180.96,180.1,180.93,29928.0,163.55,164.331,163.55,164.3037,29928.0
2023-05-23 11:30:00,180.89,181.16,180.03,180.03,29812.0,164.2674,164.5126,163.4864,163.4864,29812.0
2023-05-23 12:00:00,179.99,180.37,179.75,180.0,66414.0,163.4501,163.7952,163.2321,163.4592,66414.0
2023-05-23 12:30:00,180.0,180.3,179.91,180.1,35710.0,163.4592,163.7316,163.3774,163.55,35710.0
2023-05-23 13:00:00,180.13,180.36,179.99,180.04,25989.0,163.5772,163.7861,163.4501,163.4955,25989.0
2023-05-23 13:30:00,180.02,180.17,179.74,179.83,27384.0,163.4773,163.6136,163.2231,163.3048,27384.0
2023-05-23 14:00:00,179.87,180.17,179.32,179.82,31211.0,163.3411,163.6136,162.8417,163.2957,31211.0
2023-05-23 14:30:00,179.82,179.92,179.25,179.41,53136.0,163.2957,163.3865,162.7781,162.9234,53136.0
2023-05-23 15:00:00,179.42,179.67,179.34,179.49,49898.0,162.9325,163.1595,162.8598,162.996,49898.0
2023-05-23 15:30:00,179.43,179.8,178.87,179.09,158932.0,162.9416,163.2776,162.433,162.6328,158932.0
2023-05-24 09:30:00,178.65,179.44,178.09,179.2,57607.0,162.2332,162.9506,161.7247,162.7327,57607.0
2023-05-24 10:00:00,179.27,179.89,179.1,179.89,36761.0,162.7963,163.3593,162.6419,163.3593,36761.0
2023-05-24 10:30:00,179.81,179.99,179.36,179.45,54209.0,163.2866,163.4501,162.878,162.9597,54209.0
2023-05-24 11:00:00,179.31,179.9,179.14,179.55,46796.0,162.8326,163.3684,162.6782,163.0505,46796.0
2023-05-24 11:30:00,179.61,179.71,179.32,179.35,59720.0,163.105,163.1958,162.8417,162.8689,59720.0
2023-05-24 12:00:00,179.34,179.61,178.44,178.44,45900.0,162.8598,163.105,162.0425,162.0425,45900.0
2023-05-24 12:30:00,178.43,179.08,178.23,178.78,31366.0,162.0334,162.6237,161.8518,162.3513,31366.0
2023-05-24 13:00:00,178.71,179.04,178.63,179.0,27758.0,162.2877,162.5874,162.2151,162.5511,27758.0
2023-05-24 13:30:00,179.0,179.56,178.98,179.36,26614.0,162.5511,163.0596,162.5329,162.878,26614.0
2023-05-24 14:00:00,179.39,179.6,178.92,179.17,40992.0,162.9052,163.0959,162.4784,162.7054,40992.0
2023-05-24 14:30:00,179.2,179.61,179.16,179.53,56812.0,162.7327,163.105,162.6964,163.0324,56812.0
2023-05-24 15:00:00,179.53,180.18,179.47,180.1,79078.0,163.0324,163.6226,162.9779,163.55,79078.0
2023-05-24 15:30:00,180.09,180.41,179.73,180.09,145469.0,163.5409,163.8315,163.214,163.5409,145469.0
2023-05-25 09:30:00,178.72,179.15,178.04,178.12,46045.0,162.2968,162.6873,161.6793,161.7519,46045.0
2023-05-25 10:00:00,178.14,179.12,178.13,179.12,34775.0,161.7701,162.66,161.761,162.66,34775.0
2023-05-25 10:30:00,179.03,179.06,177.68,177.88,41206.0,162.5783,162.6056,161.3524,161.534,41206.0
2023-05-25 11:00:00,177.91,178.22,177.73,177.85,18192.0,161.5612,161.8427,161.3978,161.5067,18192.0
2023-05-25 11:30:00,177.86,177.86,176.97,177.01,76479.0,161.5158,161.5158,160.7076,160.7439,76479.0
2023-05-25 12:00:00,177.07,177.68,176.88,177.29,12938.0,160.7984,161.3524,160.6259,160.9982,12938.0
2023-05-25 12:30:00,177.24,177.24,176.7,176.79,23036.0,160.9528,160.9528,160.4624,160.5442,23036.0
2023-05-25 13:00:00,176.67,177.29,176.55,177.24,27565.0,160.4352,160.9982,160.3262,160.9528,27565.0
2023-05-25 13:30:00,177.27,177.86,177.27,177.39,45289.0,160.98,161.5158,160.98,161.089,45289.0
2023-05-25 14:00:00,177.47,177.83,177.38,177.43,21917.0,161.1617,161.4886,161.0799,161.1253,21917.0
2023-05-25 14:30:00,177.4,177.52,177.17,177.45,32732.0,161.0981,161.2071,160.8892,161.1435,32732.0
2023-05-25 15:00:00,177.51,177.61,176.97,177.3,35028.0,161.198,161.2888,160.7076,161.0073,35028.0
2023-05-25 15:30:00,177.28,177.52,176.91,177.04,117849.0,160.9891,161.2071,160.6531,160.7712,117849.0
2023-05-26 09:30:00,176.7,177.85,176.54,177.32,50915.0,160.4624,161.5067,160.3171,161.0254,50915.0
2023-05-26 10:00:00,177.38,177.51,176.89,177.4,31062.0,161.0799,161.198,160.635,161.0981,31062.0
2023-05-26 10:30:00,177.46,177.73,177.16,177.34,33469.0,161.1526,161.3978,160.8801,161.0436,33469.0
2023-05-26 11:00:00,177.37,177.41,176.82,176.85,46565.0,161.0709,161.1072,160.5714,160.5986,46565.0
2023-05-26 11:30:00,176.96,176.96,176.44,176.57,24048.0,160.6985,160.6985,160.2263,160.3444,24048.0
2023-05-26 12:00:00,176.57,176.96,176.56,176.96,21271.0,160.3444,160.6985,160.3353,160.6985,21271.0
2023-05-26 12:30:00,176.96,177.16,176.84,176.91,20059.0,160.6985,160.8801,160.5896,160.6531,20059.0
2023-05-26 13:00:00,176.97,177.07,176.83,176.92,17106.0,160.7076,160.7984,160.5805,160.6622,17106.0
2023-05-26 13:30:00,176.91,177.04,176.52,176.81,27871.0,160.6531,160.7712,160.299,160.5623,27871.0
2023-05-26 14:00:00,176.82,176.89,176.4,176.65,19900.0,160.5714,160.635,160.19,160.417,19900.0
2023-05-26 14:30:00,176.65,176.82,176.57,176.6,70927.0,160.417,160.5714,160.3444,160.3716,70927.0
2023-05-26 15:00:00,176.61,176.98,176.52,176.55,40113.0,160.3807,160.7167,160.299,160.3262,40113.0
2023-05-26 15:30:00,176.58,176.81,176.5,176.67,112883.0,160.3534,160.5623,160.2808,160.4352,112883.0
2023-05-30 09:30:00,175.76,176.7,175.73,176.37,85200.0,159.6088,160.4624,159.5816,160.1627,85200.0
2023-05-30 10:00:00,176.5,177.37,176.17,177.14,75199.0,160.2808,161.0709,159.9811,160.862,75199.0
2023-05-30 10:30:00,177.13,177.28,176.29,176.33,38553.0,160.8529,160.9891,160.0901,160.1264,38553.0
2023-05-30 11:00:00,176.29,176.76,176.26,176.52,40637.0,160.0901,160.5169,160.0629,160.299,40637.0
2023-05-30 11:30:00,176.5,176.88,176.39,176.68,47842.0,160.2808,160.6259,160.1809,160.4443,47842.0
2023-05-30 12:00:00,176.73,176.73,176.18,176.34,24421.0,160.4897,160.4897,159.9902,160.1355,24421.0
2023-05-30 12:30:00,176.3,176.52,176.26,176.52,20754.0,160.0992,160.299,160.0629,160.299,20754.0
2023-05-30 13:00:00,176.48,176.6,176.23,176.23,27268.0,160.2626,160.3716,160.0356,160.0356,27268.0
2023-05-30 13:30:00,176.21,176.67,176.11,176.62,24761.0,160.0174,160.4352,159.9266,160.3898,24761.0
2023-05-30 14:00:00,176.66,177.29,176.53,177.24,46433.0,160.4261,160.9982,160.308,160.9528,46433.0
2023-05-30 14:30:00,177.22,177.63,177.2,177.45,69741.0,160.9346,161.307,160.9165,161.1435,69741.0
2023-05-30 15:00:00,177.48,177.99,177.4,177.83,59495.0,161.1707,161.6339,161.0981,161.4886,59495.0
2023-05-30 15:30:00,177.85,178.32,177.69,178.21,190385.0,161.5067,161.9336,161.3614,161.8337,190385.0
2023-05-31 09:30:00,178.67,178.89,177.59,177.61,46684.0,162.2514,162.4512,161.2706,161.2888,46684.0
2023-05-31 10:00:00,177.5,178.11,177.23,177.94,108784.0,161.1889,161.7429,160.9437,161.5885,108784.0
2023-05-31 10:30:00,177.95,178.71,177.95,178.57,101354.0,161.5976,162.2877,161.5976,162.1606,101354.0
2023-05-31 11:00:00,178.61,179.38,178.6,179.02,65632.0,162.1969,162.8961,162.1878,162.5692,65632.0
2023-05-31 11:30:00,178.88,179.58,178.88,179.38,115364.0,162.4421,163.0778,162.4421,162.8961,115364.0
2023-05-31 12:00:00,179.38,179.42,178.86,179.2,98546.0,162.8961,162.9325,162.4239,162.7327,98546.0
2023-05-31 12:30:00,179.2,179.4,179.05,179.29,46996.0,162.7327,162.9143,162.5965,162.8144,46996.0
2023-05-31 13:00:00,179.3,179.4,179.15,179.21,47913.0,162.8235,162.9143,162.6873,162.7418,47913.0
2023-05-31 13:30:00,179.18,179.24,178.54,179.18,51976.0,162.7145,162.769,162.1333,162.7145,51976.0
2023-05-31 14:00:00,179.21,179.45,179.1,179.42,44105.0,162.7418,162.9597,162.6419,162.9325,44105.0
2023-05-31 14:30:00,179.43,179.43,179.14,179.31,37691.0,162.9416,162.9416,162.6782,162.8326,37691.0
2023-05-31 15:00:00,179.34,180.16,179.33,180.13,51339.0,162.8598,163.6045,162.8507,163.5772,51339.0
2023-05-31 15:30:00,180.1,180.53,178.17,178.8,688039.0,163.55,163.9405,161.7973,162.3694,688039.0
2023-06-01 09:30:00,179.25,179.48,178.56,179.01,56355.0,162.7781,162.987,162.1515,162.5601,56355.0
2023-06-01 10:00:00,179.01,179.67,178.99,179.64,53772.0,162.5601,163.1595,162.542,163.1323,53772.0
2023-06-01 10:30:00,179.67,179.81,179.04,179.47,68418.0,163.1595,163.2866,162.5874,162.9779,68418.0
2023-06-01 11:00:00,179.47,179.82,179.37,179.71,31087.0,162.9779,163.2957,162.8871,163.1958,31087.0
2023-06-01 11:30:00,179.7,179.83,179.15,179.27,54066.0,163.1867,163.3048,162.6873,162.7963,54066.0
2023-06-01 12:00:00,179.25,179.69,179.14,179.69,77164.0,162.7781,163.1777,162.6782,163.1777,77164.0
2023-06-01 12:30:00,179.69,180.32,179.68,180.3,40834.0,163.1777,163.7498,163.1686,163.7316,40834.0
2023-06-01 13:00:00,180.33,180.46,179.95,180.19,34652.0,163.7588,163.8769,163.4138,163.6317,34652.0
2023-06-01 13:30:00,180.19,180.21,179.78,179.92,37473.0,163.6317,163.6499,163.2594,163.3865,37473.0
2023-06-01 14:00:00,179.86,180.09,179.63,179.93,42499.0,163.332,163.5409,163.1232,163.3956,42499.0
2023-06-01 14:30:00,180.02,180.05,179.66,179.89,22694.0,163.4773,163.5046,163.1504,163.3593,22694.0
2023-06-01 15:00:00,179.94,180.31,179.75,179.79,32394.0,163.4047,163.7407,163.2321,163.2685,32394.0
2023-06-01 15:30:00,179.78,180.03,179.4,180.02,105819.0,163.2594,163.4864,162.9143,163.4773,105819.0
2023-06-02 09:30:00,180.16,184.14,180.02,183.73,116780.0,163.6045,167.2187,163.4773,166.8464,116780.0
2023-06-02 10:00:00,183.75,184.24,183.38,184.0,127229.0,166.8646,167.3095,166.5286,167.0916,127229.0
2023-06-02 10:30:00,183.94,184.73,183.89,184.73,40606.0,167.0371,167.7545,166.9917,167.7545,40606.0
2023-06-02 11:00:00,184.72,185.49,184.62,184.96,53231.0,167.7454,168.4447,167.6546,167.9634,53231.0
2023-06-02 11:30:00,184.93,185.18,184.3,184.48,36943.0,167.9361,168.1632,167.364,167.5275,36943.0
2023-06-02 12:00:00,184.46,184.65,184.02,184.42,23973.0,167.5093,167.6819,167.1098,167.473,23973.0
2023-06-02 12:30:00,184.37,184.68,184.31,184.58,24596.0,167.4276,167.7091,167.3731,167.6183,24596.0
2023-06-02 13:00:00,184.62,185.09,184.29,185.0,41444.0,167.6546,168.0814,167.3549,167.9997,41444.0
2023-06-02 13:30:00,185.0,185.17,184.72,185.08,42348.0,167.9997,168.1541,167.7454,168.0724,42348.0
2023-06-02 14:00:00,185.13,185.16,184.84,185.09,27981.0,168.1178,168.145,167.8544,168.0814,27981.0
2023-06-02 14:30:00,185.09,185.26,184.81,184.92,45944.0,168.0814,168.2358,167.8272,167.9271,45944.0
2023-06-02 15:00:00,184.95,185.36,184.95,185.15,39063.0,167.9543,168.3266,167.9543,168.1359,39063.0
2023-06-02 15:30:00,185.18,185.68,185.14,185.3,173841.0,168.1632,168.6172,168.1268,168.2721,173841.0
2023-06-05 09:30:00,186.5,189.05,186.44,188.88,83213.0,169.3619,171.6775,169.3074,171.5232,83213.0
2023-06-05 10:00:00,188.88,189.17,187.12,187.5,70380.0,171.5232,171.7865,169.9249,170.27,70380.0
2023-06-05 10:30:00,187.51,187.55,186.67,187.17,29625.0,170.2791,170.3154,169.5162,169.9703,29625.0
2023-06-05 11:00:00,187.25,187.51,186.56,186.59,32585.0,170.0429,170.2791,169.4164,169.4436,32585.0
2023-06-05 11:30:00,186.56,187.06,186.55,186.69,58973.0,169.4164,169.8704,169.4073,169.5344,58973.0
2023-06-05 12:00:00,186.73,186.76,186.07,186.21,19969.0,169.5707,169.598,168.9714,169.0985,19969.0
2023-06-05 12:30:00,186.25,186.65,186.2,186.47,18844.0,169.1348,169.4981,169.0894,169.3346,18844.0
2023-06-05 13:00:00,186.46,186.46,185.58,185.78,27353.0,169.3255,169.3255,168.5264,168.708,27353.0
2023-06-05 13:30:00,185.76,186.39,185.67,186.31,14263.0,168.6899,169.262,168.6081,169.1893,14263.0
2023-06-05 14:00:00,186.39,186.42,186.01,186.14,11351.0,169.262,169.2892,168.9169,169.0349,11351.0
2023-06-05 14:30:00,186.14,186.15,185.63,185.84,26684.0,169.0349,169.044,168.5718,168.7625,26684.0
2023-06-05 15:00:00,185.86,185.88,185.59,185.74,63991.0,168.7807,168.7988,168.5355,168.6717,63991.0
2023-06-05 15:30:00,185.72,186.39,185.69,186.31,156048.0,168.6535,169.262,168.6263,169.1893,156048.0
2023-06-06 09:30:00,186.75,187.33,185.99,186.19,38079.0,169.5889,170.1156,168.8987,169.0804,38079.0
2023-06-06 10:00:00,186.33,186.35,184.93,185.0,77260.0,169.2075,169.2256,167.9361,167.9997,77260.0
2023-06-06 10:30:00,184.96,185.09,184.43,184.46,34912.0,167.9634,168.0814,167.4821,167.5093,34912.0
2023-06-06 11:00:00,184.55,184.61,183.85,184.47,37581.0,167.5911,167.6455,166.9554,167.5184,37581.0
2023-06-06 11:30:00,184.43,185.3,184.1,185.3,60729.0,167.4821,168.2721,167.1824,168.2721,60729.0
2023-06-06 12:00:00,185.33,185.41,184.66,184.66,16912.0,168.2994,168.372,167.6909,167.6909,16912.0
2023-06-06 12:30:00,184.75,184.8,184.38,184.38,19514.0,167.7727,167.8181,167.4367,167.4367,19514.0
2023-06-06 13:00:00,184.46,184.63,183.92,184.0,31949.0,167.5093,167.6637,167.0189,167.0916,31949.0
2023-06-06 13:30:00,184.0,184.17,183.18,183.34,20364.0,167.0916,167.246,166.347,166.4922,20364.0
2023-06-06 14:00:00,183.3,183.52,183.1,183.33,19731.0,166.4559,166.6557,166.2743,166.4832,19731.0
2023-06-06 14:30:00,183.29,183.87,183.22,183.53,42215.0,166.4468,166.9735,166.3833,166.6648,42215.0
2023-06-06 15:00:00,183.54,184.25,183.46,184.2,37666.0,166.6739,167.3186,166.6012,167.2732,37666.0
2023-06-06 15:30:00,184.23,184.8,184.02,184.38,152784.0,167.3005,167.8181,167.1098,167.4367,152784.0
2023-06-07 09:30:00,185.07,185.07,182.76,183.75,81483.0,168.0633,168.0633,165.9655,166.8646,81483.0
2023-06-07 10:00:00,183.73,183.78,182.96,183.7,45083.0,166.8464,166.8918,166.1472,166.8192,45083.0
2023-06-07 10:30:00,183.7,184.04,183.41,183.84,36558.0,166.8192,167.1279,166.5558,166.9463,36558.0
2023-06-07 11:00:00,183.83,184.13,182.77,182.77,38638.0,166.9372,167.2097,165.9746,165.9746,38638.0
2023-06-07 11:30:00,182.91,183.04,182.3,182.53,44906.0,166.1018,166.2198,165.5478,165.7567,44906.0
2023-06-07 12:00:00,182.53,183.84,182.46,183.65,56690.0,165.7567,166.9463,165.6931,166.7738,56690.0
2023-06-07 12:30:00,183.65,183.65,183.05,183.17,59946.0,166.7738,166.7738,166.2289,166.3379,59946.0
2023-06-07 13:00:00,183.14,183.22,182.64,182.68,49480.0,166.3106,166.3833,165.8566,165.8929,49480.0
2023-06-07 13:30:00,182.63,182.86,182.46,182.64,28995.0,165.8475,166.0564,165.6931,165.8566,28995.0
2023-06-07 14:00:00,182.65,182.8,182.26,182.75,48850.0,165.8657,166.0019,165.5115,165.9565,48850.0
2023-06-07 14:30:00,182.71,182.71,182.33,182.42,39110.0,165.9201,165.9201,165.5751,165.6568,39110.0
2023-06-07 15:00:00,182.4,182.41,181.94,182.14,65458.0,165.6386,165.6477,165.2209,165.4025,65458.0
2023-06-07 15:30:00,182.09,182.94,181.99,182.56,252091.0,165.3571,166.129,165.2663,165.7839,252091.0
2023-06-08 09:30:00,181.43,182.21,180.98,182.12,32282.0,165.735,166.4476,165.324,166.3653,32282.0
2023-06-08 10:00:00,182.14,182.77,181.85,182.67,21965.0,166.3836,166.9591,166.1187,166.8678,21965.0
2023-06-08 10:30:00,182.64,182.65,182.38,182.5,26293.0,166.8404,166.8495,166.6028,166.7125,26293.0
2023-06-08 11:00:00,182.58,183.41,182.47,183.29,30264.0,166.7855,167.5437,166.6851,167.4341,30264.0
2023-06-08 11:30:00,183.17,184.4,183.17,184.29,38590.0,167.3245,168.4481,167.3245,168.3476,38590.0
2023-06-08 12:00:00,184.32,184.44,184.15,184.4,22249.0,168.375,168.4846,168.2197,168.4481,22249.0
2023-06-08 12:30:00,184.33,184.65,184.29,184.53,21528.0,168.3842,168.6765,168.3476,168.5669,21528.0
2023-06-08 13:00:00,184.51,184.72,184.3,184.6,26616.0,168.5486,168.7404,168.3568,168.6308,26616.0
2023-06-08 13:30:00,184.53,184.58,184.3,184.44,24973.0,168.5669,168.6125,168.3568,168.4846,24973.0
2023-06-08 14:00:00,184.48,184.87,184.4,184.79,20731.0,168.5212,168.8774,168.4481,168.8044,20731.0
2023-06-08 14:30:00,184.77,184.98,184.61,184.86,23744.0,168.7861,168.9779,168.6399,168.8683,23744.0
2023-06-08 15:00:00,184.87,185.43,184.86,185.42,32385.0,168.8774,169.389,168.8683,169.3799,32385.0
2023-06-08 15:30:00,185.42,185.57,185.21,185.47,150620.0,169.3799,169.5169,169.188,169.4255,150620.0
2023-06-09 09:30:00,185.6,186.12,185.01,185.37,62606.0,169.5443,170.0193,169.0053,169.3342,62606.0
2023-06-09 10:00:00,185.29,185.59,184.68,185.23,27990.0,169.2611,169.5352,168.7039,169.2063,27990.0
2023-06-09 10:30:00,185.23,185.88,185.22,185.72,38088.0,169.2063,169.8001,169.1972,169.6539,38088.0
2023-06-09 11:00:00,185.75,185.89,184.69,184.78,21495.0,169.6813,169.8092,168.713,168.7952,21495.0
2023-06-09 11:30:00,184.88,185.04,184.61,184.88,22003.0,168.8866,169.0327,168.6399,168.8866,22003.0
2023-06-09 12:00:00,184.86,184.87,184.61,184.78,13026.0,168.8683,168.8774,168.6399,168.7952,13026.0
2023-06-09 12:30:00,184.84,184.97,184.67,184.86,10439.0,168.85,168.9688,168.6947,168.8683,10439.0
2023-06-09 13:00:00,184.85,185.29,184.79,185.29,34236.0,168.8592,169.2611,168.8044,169.2611,34236.0
2023-06-09 13:30:00,185.34,185.61,184.98,185.05,21544.0,169.3068,169.5534,168.9779,169.0419,21544.0
2023-06-09 14:00:00,184.99,185.41,184.93,185.29,13825.0,168.9871,169.3707,168.9323,169.2611,13825.0
2023-06-09 14:30:00,185.34,185.42,185.07,185.07,14269.0,169.3068,169.3799,169.0601,169.0601,14269.0
2023-06-09 15:00:00,185.08,185.18,184.61,184.75,28540.0,169.0693,169.1606,168.6399,168.7678,28540.0
2023-06-09 15:30:00,184.79,185.03,184.51,184.85,71565.0,168.8044,169.0236,168.5486,168.8592,71565.0
2023-06-12 09:30:00,183.36,183.36,179.29,179.99,120838.0,167.4981,167.4981,163.7802,164.4196,120838.0
2023-06-12 10:00:00,179.99,180.68,178.59,179.7,114628.0,164.4196,165.0499,163.1407,164.1547,114628.0
2023-06-12 10:30:00,179.66,180.41,179.11,179.17,72986.0,164.1181,164.8033,163.6157,163.6705,72986.0
2023-06-12 11:00:00,179.18,179.38,178.1,178.94,73401.0,163.6797,163.8624,162.6931,163.4604,73401.0
2023-06-12 11:30:00,179.0,179.05,177.75,177.9,48786.0,163.5152,163.5609,162.3734,162.5104,48786.0
2023-06-12 12:00:00,177.95,177.96,177.55,177.7,40064.0,162.5561,162.5652,162.1907,162.3277,40064.0
2023-06-12 12:30:00,177.69,178.62,177.58,178.01,42782.0,162.3186,163.1681,162.2181,162.6109,42782.0
2023-06-12 13:00:00,177.99,178.39,177.79,178.28,133594.0,162.5926,162.958,162.4099,162.8575,133594.0
2023-06-12 13:30:00,178.25,178.82,178.11,178.77,62619.0,162.8301,163.3508,162.7022,163.3051,62619.0
2023-06-12 14:00:00,178.82,178.9,178.39,178.56,53971.0,163.3508,163.4239,162.958,163.1133,53971.0
2023-06-12 14:30:00,178.56,178.58,178.18,178.34,43936.0,163.1133,163.1316,162.7662,162.9123,43936.0
2023-06-12 15:00:00,178.34,179.0,178.29,178.78,73643.0,162.9123,163.5152,162.8667,163.3143,73643.0
2023-06-12 15:30:00,178.78,179.77,178.65,179.31,253540.0,163.3143,164.2186,163.1955,163.7984,253540.0
2023-06-13 09:30:00,179.49,179.94,178.11,179.72,214071.0,163.9629,164.3739,162.7022,164.173,214071.0
2023-06-13 10:00:00,179.86,180.06,179.06,179.47,105424.0,164.3008,164.4835,163.57,163.9446,105424.0
2023-06-13 10:30:00,179.43,179.5,178.76,178.8,85619.0,163.908,163.972,163.296,163.3325,85619.0
2023-06-13 11:00:00,178.8,178.87,178.31,178.51,118446.0,163.3325,163.3965,162.8849,163.0676,118446.0
2023-06-13 11:30:00,178.53,178.6,178.2,178.52,152620.0,163.0859,163.1498,162.7844,163.0768,152620.0
2023-06-13 12:00:00,178.46,179.35,178.08,178.98,174120.0,163.022,163.835,162.6748,163.497,174120.0
2023-06-13 12:30:00,179.08,179.17,178.35,178.5,42565.0,163.5883,163.6705,162.9215,163.0585,42565.0
2023-06-13 13:00:00,178.5,178.55,178.18,178.21,48493.0,163.0585,163.1042,162.7662,162.7936,48493.0
2023-06-13 13:30:00,178.19,178.22,177.82,177.89,132913.0,162.7753,162.8027,162.4373,162.5013,132913.0
2023-06-13 14:00:00,177.9,178.06,177.74,177.85,109542.0,162.5104,162.6566,162.3642,162.4647,109542.0
2023-06-13 14:30:00,177.82,177.82,177.29,177.31,79452.0,162.4373,162.4373,161.9532,161.9714,79452.0
2023-06-13 15:00:00,177.33,177.5,177.04,177.2,109560.0,161.9897,162.145,161.7248,161.871,109560.0
2023-06-13 15:30:00,177.2,177.84,177.2,177.74,225947.0,161.871,162.4556,161.871,162.3642,225947.0
2023-06-14 09:30:00,177.89,179.7,177.37,179.7,158058.0,162.5013,164.1547,162.0262,164.1547,158058.0
2023-06-14 10:00:00,179.68,181.04,179.45,180.59,102122.0,164.1364,165.3788,163.9263,164.9677,102122.0
2023-06-14 10:30:00,180.55,180.89,180.39,180.8,41806.0,164.9312,165.2417,164.785,165.1595,41806.0
2023-06-14 11:00:00,180.74,181.89,180.74,181.89,64503.0,165.1047,166.1552,165.1047,166.1552,64503.0
2023-06-14 11:30:00,181.85,181.86,181.24,181.37,50149.0,166.1187,166.1278,165.5615,165.6802,50149.0
2023-06-14 12:00:00,181.4,181.92,181.22,181.84,24765.0,165.7076,166.1826,165.5432,166.1096,24765.0
2023-06-14 12:30:00,181.82,181.98,181.64,181.72,18482.0,166.0913,166.2374,165.9269,165.9999,18482.0
2023-06-14 13:00:00,181.7,181.86,181.6,181.6,19524.0,165.9817,166.1278,165.8903,165.8903,19524.0
2023-06-14 13:30:00,181.54,181.54,180.87,180.87,16732.0,165.8355,165.8355,165.2235,165.2235,16732.0
2023-06-14 14:00:00,180.9,180.93,180.14,180.88,46802.0,165.2509,165.2783,164.5566,165.2326,46802.0
2023-06-14 14:30:00,180.88,181.72,180.79,181.44,62146.0,165.2326,165.9999,165.1504,165.7442,62146.0
2023-06-14 15:00:00,181.46,181.98,181.19,181.33,61689.0,165.7624,166.2374,165.5158,165.6437,61689.0
2023-06-14 15:30:00,181.28,181.59,180.97,181.59,173541.0,165.598,165.8812,165.3148,165.8812,173541.0
2023-06-15 09:30:00,182.56,183.7,181.77,182.22,67759.0,166.7673,167.8087,166.0456,166.4567,67759.0
2023-06-15 10:00:00,182.2,182.21,181.01,181.5,53738.0,166.4384,166.4476,165.3514,165.799,53738.0
2023-06-15 10:30:00,181.47,182.55,181.26,182.54,37919.0,165.7716,166.7581,165.5797,166.749,37919.0
2023-06-15 11:00:00,182.52,182.74,182.51,182.73,30190.0,166.7307,166.9317,166.7216,166.9226,30190.0
2023-06-15 11:30:00,182.7,182.8,182.04,182.44,39881.0,166.8952,166.9865,166.2923,166.6577,39881.0
2023-06-15 12:00:00,182.43,182.58,181.95,182.0,32990.0,166.6485,166.7855,166.21,166.2557,32990.0
2023-06-15 12:30:00,182.02,182.14,181.75,181.99,26241.0,166.274,166.3836,166.0273,166.2466,26241.0
2023-06-15 13:00:00,182.0,182.38,181.93,182.15,24290.0,166.2557,166.6028,166.1918,166.3927,24290.0
2023-06-15 13:30:00,182.15,182.18,181.84,181.93,15379.0,166.3927,166.4201,166.1096,166.1918,15379.0
2023-06-15 14:00:00,182.0,182.05,181.64,181.75,32137.0,166.2557,166.3014,165.9269,166.0273,32137.0
2023-06-15 14:30:00,181.74,182.49,181.73,182.45,62197.0,166.0182,166.7033,166.0091,166.6668,62197.0
2023-06-15 15:00:00,182.5,182.67,182.25,182.26,39477.0,166.7125,166.8678,166.4841,166.4932,39477.0
2023-06-15 15:30:00,182.3,182.38,181.76,182.11,149781.0,166.5298,166.6028,166.0365,166.3562,149781.0
2023-06-16 09:30:00,182.85,184.61,182.77,184.55,372954.0,167.0322,168.6399,166.9591,168.5851,372954.0
2023-06-16 10:00:00,184.58,184.93,184.09,184.24,46172.0,168.6125,168.9323,168.1649,168.3019,46172.0
2023-06-16 10:30:00,184.19,184.36,183.68,184.03,35601.0,168.2563,168.4116,167.7904,168.1101,35601.0
2023-06-16 11:00:00,183.96,184.02,183.21,183.31,22401.0,168.0462,168.101,167.361,167.4524,22401.0
2023-06-16 11:30:00,183.31,183.34,182.98,183.16,21797.0,167.4524,167.4798,167.1509,167.3154,21797.0
2023-06-16 12:00:00,183.2,184.01,183.2,183.93,29381.0,167.3519,168.0918,167.3519,168.0188,29381.0
2023-06-16 12:30:00,183.95,184.12,183.77,183.93,20409.0,168.037,168.1923,167.8726,168.0188,20409.0
2023-06-16 13:00:00,183.93,183.95,183.57,183.66,16470.0,168.0188,168.037,167.6899,167.7721,16470.0
2023-06-16 13:30:00,183.67,183.87,183.4,183.72,26514.0,167.7813,167.964,167.5346,167.8269,26514.0
2023-06-16 14:00:00,183.78,183.86,183.5,183.54,20295.0,167.8817,167.9548,167.626,167.6625,20295.0
2023-06-16 14:30:00,183.52,183.56,182.9,183.01,26352.0,167.6442,167.6808,167.0779,167.1783,26352.0
2023-06-16 15:00:00,183.04,183.07,182.77,182.92,35838.0,167.2058,167.2332,166.9591,167.0961,35838.0
2023-06-16 15:30:00,182.92,184.38,182.91,184.15,247699.0,167.0961,168.4298,167.087,168.2197,247699.0
2023-06-20 09:30:00,183.52,184.28,182.22,183.83,196524.0,167.6442,168.3385,166.4567,167.9274,196524.0
2023-06-20 10:00:00,183.83,183.97,182.92,183.14,78532.0,167.9274,168.0553,167.0961,167.2971,78532.0
2023-06-20 10:30:00,183.09,183.26,182.78,183.09,64889.0,167.2514,167.4067,166.9682,167.2514,64889.0
2023-06-20 11:00:00,183.07,183.24,182.64,183.17,36606.0,167.2332,167.3885,166.8404,167.3245,36606.0
2023-06-20 11:30:00,183.16,183.59,183.1,183.23,32496.0,167.3154,167.7082,167.2606,167.3793,32496.0
2023-06-20 12:00:00,183.29,183.29,182.84,183.1,54299.0,167.4341,167.4341,167.0231,167.2606,54299.0
2023-06-20 12:30:00,183.11,183.53,183.03,183.26,25804.0,167.2697,167.6534,167.1966,167.4067,25804.0
2023-06-20 13:00:00,183.3,183.54,183.13,183.5,44214.0,167.4433,167.6625,167.288,167.626,44214.0
2023-06-20 13:30:00,183.49,183.57,183.22,183.43,21102.0,167.6168,167.6899,167.3702,167.562,21102.0
2023-06-20 14:00:00,183.4,183.63,183.38,183.43,24025.0,167.5346,167.7447,167.5163,167.562,24025.0
2023-06-20 14:30:00,183.44,183.48,183.13,183.16,28711.0,167.5711,167.6077,167.288,167.3154,28711.0
2023-06-20 15:00:00,183.16,183.31,182.98,183.09,48379.0,167.3154,167.4524,167.1509,167.2514,48379.0
2023-06-20 15:30:00,183.09,183.13,182.69,182.7,174379.0,167.2514,167.288,166.886,166.8952,174379.0
2023-06-21 09:30:00,182.24,182.54,180.32,181.52,59364.0,166.475,166.749,164.7211,165.8172,59364.0
2023-06-21 10:00:00,181.51,181.52,180.67,181.0,37675.0,165.8081,165.8172,165.0408,165.3422,37675.0
2023-06-21 10:30:00,181.04,182.08,180.95,181.88,74618.0,165.3788,166.3288,165.2966,166.1461,74618.0
2023-06-21 11:00:00,181.9,182.38,181.8,182.23,44927.0,166.1644,166.6028,166.073,166.4658,44927.0
2023-06-21 11:30:00,182.21,182.57,181.91,182.51,15396.0,166.4476,166.7764,166.1735,166.7216,15396.0
2023-06-21 12:00:00,182.52,182.9,182.47,182.83,14986.0,166.7307,167.0779,166.6851,167.0139,14986.0
2023-06-21 12:30:00,182.92,183.18,182.36,182.36,34098.0,167.0961,167.3336,166.5846,166.5846,34098.0
2023-06-21 13:00:00,182.36,182.37,182.04,182.09,28108.0,166.5846,166.5937,166.2923,166.3379,28108.0
2023-06-21 13:30:00,182.05,182.09,181.82,181.91,10858.0,166.3014,166.3379,166.0913,166.1735,10858.0
2023-06-21 14:00:00,181.95,181.99,181.68,181.78,9360.0,166.21,166.2466,165.9634,166.0548,9360.0
2023-06-21 14:30:00,181.78,181.87,181.48,181.49,18664.0,166.0548,166.137,165.7807,165.7898,18664.0
2023-06-21 15:00:00,181.46,181.46,181.08,181.12,25837.0,165.7624,165.7624,165.4153,165.4518,25837.0
2023-06-21 15:30:00,181.12,181.73,180.87,181.52,194931.0,165.4518,166.0091,165.2235,165.8172,194931.0
2023-06-22 09:30:00,181.01,181.92,180.4,181.7,76659.0,165.3514,166.1826,164.7941,165.9817,76659.0
2023-06-22 10:00:00,181.69,182.29,181.07,181.1,37368.0,165.9725,166.5206,165.4062,165.4336,37368.0
2023-06-22 10:30:00,181.2,181.53,180.79,181.17,21497.0,165.5249,165.8264,165.1504,165.4975,21497.0
2023-06-22 11:00:00,181.18,181.18,180.79,181.09,25931.0,165.5067,165.5067,165.1504,165.4244,25931.0
2023-06-22 11:30:00,181.15,181.5,181.1,181.49,22938.0,165.4792,165.799,165.4336,165.7898,22938.0
2023-06-22 12:00:00,181.54,182.08,181.39,181.91,23116.0,165.8355,166.3288,165.6985,166.1735,23116.0
2023-06-22 12:30:00,181.96,182.16,181.81,181.81,38007.0,166.2192,166.4019,166.0822,166.0822,38007.0
2023-06-22 13:00:00,181.78,182.02,181.48,181.98,19657.0,166.0548,166.274,165.7807,166.2374,19657.0
2023-06-22 13:30:00,182.01,182.35,181.91,182.33,25332.0,166.2649,166.5754,166.1735,166.5572,25332.0
2023-06-22 14:00:00,182.29,182.49,182.18,182.28,22597.0,166.5206,166.7033,166.4201,166.5115,22597.0
2023-06-22 14:30:00,182.25,182.48,181.95,182.2,28892.0,166.4841,166.6942,166.21,166.4384,28892.0
2023-06-22 15:00:00,182.23,182.23,181.85,181.85,19304.0,166.4658,166.4658,166.1187,166.1187,19304.0
2023-06-22 15:30:00,181.84,182.12,181.75,182.12,88939.0,166.1096,166.3653,166.0273,166.3653,88939.0
2023-06-23 09:30:00,182.3,182.3,180.94,181.93,107396.0,166.5298,166.5298,165.2874,166.1918,107396.0
2023-06-23 10:00:00,181.86,182.96,181.61,182.42,169187.0,166.1278,167.1327,165.8995,166.6394,169187.0
2023-06-23 10:30:00,182.41,182.47,181.91,182.23,53849.0,166.6303,166.6851,166.1735,166.4658,53849.0
2023-06-23 11:00:00,182.23,182.44,181.78,181.85,85311.0,166.4658,166.6577,166.0548,166.1187,85311.0
2023-06-23 11:30:00,181.82,182.51,181.82,182.44,96055.0,166.0913,166.7216,166.0913,166.6577,96055.0
2023-06-23 12:00:00,182.39,182.56,182.16,182.39,37825.0,166.612,166.7673,166.4019,166.612,37825.0
2023-06-23 12:30:00,182.41,182.61,182.04,182.15,37015.0,166.6303,166.8129,166.2923,166.3927,37015.0
2023-06-23 13:00:00,182.17,182.2,181.74,181.88,29559.0,166.411,166.4384,166.0182,166.1461,29559.0
2023-06-23 13:30:00,181.87,182.12,181.77,182.12,40070.0,166.137,166.3653,166.0456,166.3653,40070.0
2023-06-23 14:00:00,182.06,182.27,181.8,181.87,47755.0,166.3105,166.5024,166.073,166.137,47755.0
2023-06-23 14:30:00,181.91,182.05,181.58,181.84,42973.0,166.1735,166.3014,165.8721,166.1096,42973.0
2023-06-23 15:00:00,181.82,182.3,181.68,181.94,49970.0,166.0913,166.5298,165.9634,166.2009,49970.0
2023-06-23 15:30:00,181.93,182.08,181.59,181.65,237493.0,166.1918,166.3288,165.8812,165.936,237493.0
2023-06-26 09:30:00,180.99,181.05,177.97,178.25,74332.0,165.3331,165.3879,162.5743,162.8301,74332.0
2023-06-26 10:00:00,178.29,179.63,178.29,179.08,172808.0,162.8667,164.0907,162.8667,163.5883,172808.0
2023-06-26 10:30:00,179.11,179.14,178.26,178.4,29350.0,163.6157,163.6431,162.8393,162.9671,29350.0
2023-06-26 11:00:00,178.47,179.1,178.34,178.69,35856.0,163.0311,163.6066,162.9123,163.2321,35856.0
2023-06-26 11:30:00,178.74,179.08,178.74,178.81,22787.0,163.2777,163.5883,163.2777,163.3417,22787.0
2023-06-26 12:00:00,178.84,179.21,178.55,179.0,34051.0,163.3691,163.7071,163.1042,163.5152,34051.0
2023-06-26 12:30:00,178.98,179.0,178.81,178.91,18916.0,163.497,163.5152,163.3417,163.433,18916.0
2023-06-26 13:00:00,178.87,179.13,178.74,178.95,19935.0,163.3965,163.634,163.2777,163.4696,19935.0
2023-06-26 13:30:00,178.99,179.75,178.59,179.68,90252.0,163.5061,164.2004,163.1407,164.1364,90252.0
2023-06-26 14:00:00,179.7,179.78,178.76,178.8,104828.0,164.1547,164.2278,163.296,163.3325,104828.0
2023-06-26 14:30:00,178.8,179.21,178.8,179.2,17027.0,163.3325,163.7071,163.3325,163.6979,17027.0
2023-06-26 15:00:00,179.17,179.25,178.82,178.89,20349.0,163.6705,163.7436,163.3508,163.4148,20349.0
2023-06-26 15:30:00,178.84,179.07,178.72,178.93,117897.0,163.3691,163.5792,163.2595,163.4513,117897.0
2023-06-27 09:30:00,179.79,180.48,179.09,179.09,64217.0,164.2369,164.8672,163.5975,163.5975,64217.0
2023-06-27 10:00:00,179.26,179.57,178.78,178.82,44211.0,163.7527,164.0359,163.3143,163.3508,44211.0
2023-06-27 10:30:00,178.78,179.13,178.63,178.85,83469.0,163.3143,163.634,163.1772,163.3782,83469.0
2023-06-27 11:00:00,178.84,179.04,178.79,178.94,24763.0,163.3691,163.5518,163.3234,163.4604,24763.0
2023-06-27 11:30:00,178.9,179.0,178.07,178.07,33600.0,163.4239,163.5152,162.6657,162.6657,33600.0
2023-06-27 12:00:00,178.0,178.57,177.97,178.15,140910.0,162.6017,163.1224,162.5743,162.7388,140910.0
2023-06-27 12:30:00,178.13,178.54,178.12,178.4,79289.0,162.7205,163.095,162.7114,162.9671,79289.0
2023-06-27 13:00:00,178.41,178.84,178.34,178.65,22386.0,162.9763,163.3691,162.9123,163.1955,22386.0
2023-06-27 13:30:00,178.66,178.85,178.58,178.68,18699.0,163.2047,163.3782,163.1316,163.2229,18699.0
2023-06-27 14:00:00,178.66,178.89,178.66,178.81,34904.0,163.2047,163.4148,163.2047,163.3417,34904.0
2023-06-27 14:30:00,178.8,178.87,178.77,178.82,27554.0,163.3325,163.3965,163.3051,163.3508,27554.0
2023-06-27 15:00:00,178.81,178.87,178.38,178.43,45087.0,163.3417,163.3965,162.9489,162.9945,45087.0
2023-06-27 15:30:00,178.42,179.18,178.41,178.95,189675.0,162.9854,163.6797,162.9763,163.4696,189675.0
2023-06-28 09:30:00,180.53,181.44,179.44,180.06,97721.0,164.9129,165.7442,163.9172,164.4835,97721.0
2023-06-28 10:00:00,180.04,181.26,179.83,181.02,216094.0,164.4653,165.5797,164.2734,165.3605,216094.0
2023-06-28 10:30:00,181.0,181.04,180.46,180.78,68506.0,165.3422,165.3788,164.8489,165.1413,68506.0
2023-06-28 11:00:00,180.83,181.21,180.77,180.99,25006.0,165.1869,165.5341,165.1321,165.3331,25006.0
2023-06-28 11:30:00,181.03,181.36,180.72,181.07,47192.0,165.3696,165.6711,165.0864,165.4062,47192.0
2023-06-28 12:00:00,181.06,182.18,181.05,182.18,40025.0,165.397,166.4201,165.3879,166.4201,40025.0
2023-06-28 12:30:00,182.2,182.23,181.53,181.84,61063.0,166.4384,166.4658,165.8264,166.1096,61063.0
2023-06-28 13:00:00,181.94,182.1,181.68,181.82,34431.0,166.2009,166.3471,165.9634,166.0913,34431.0
2023-06-28 13:30:00,181.81,181.98,181.8,181.91,32189.0,166.0822,166.2374,166.073,166.1735,32189.0
2023-06-28 14:00:00,181.96,182.31,181.8,182.31,46072.0,166.2192,166.5389,166.073,166.5389,46072.0
2023-06-28 14:30:00,182.31,182.48,182.17,182.44,52856.0,166.5389,166.6942,166.411,166.6577,52856.0
2023-06-28 15:00:00,182.44,182.64,182.38,182.44,83530.0,166.6577,166.8404,166.6028,166.6577,83530.0
2023-06-28 15:30:00,182.45,183.24,182.45,183.16,240879.0,166.6668,167.3885,166.6668,167.3154,240879.0
2023-06-29 09:30:00,183.15,183.41,182.28,182.9,64379.0,167.3062,167.5437,166.5115,167.0779,64379.0
2023-06-29 10:00:00,182.9,183.33,182.61,182.91,68867.0,167.0779,167.4707,166.8129,167.087,68867.0
2023-06-29 10:30:00,182.83,182.92,182.53,182.71,54443.0,167.0139,167.0961,166.7399,166.9043,54443.0
2023-06-29 11:00:00,182.75,183.15,182.63,182.96,50775.0,166.9408,167.3062,166.8312,167.1327,50775.0
2023-06-29 11:30:00,182.98,183.49,182.96,183.49,66389.0,167.1509,167.6168,167.1327,167.6168,66389.0
2023-06-29 12:00:00,183.49,183.82,183.49,183.8,68694.0,167.6168,167.9183,167.6168,167.9,68694.0
2023-06-29 12:30:00,183.78,183.93,183.44,183.5,29205.0,167.8817,168.0188,167.5711,167.626,29205.0
2023-06-29 13:00:00,183.48,183.54,183.12,183.38,17677.0,167.6077,167.6625,167.2788,167.5163,17677.0
2023-06-29 13:30:00,183.42,183.73,183.3,183.48,16815.0,167.5529,167.8361,167.4433,167.6077,16815.0
2023-06-29 14:00:00,183.48,183.58,183.2,183.48,31148.0,167.6077,167.699,167.3519,167.6077,31148.0
2023-06-29 14:30:00,183.5,183.57,182.96,183.31,57595.0,167.626,167.6899,167.1327,167.4524,57595.0
2023-06-29 15:00:00,183.34,183.52,183.34,183.46,32763.0,167.4798,167.6442,167.4798,167.5894,32763.0
2023-06-29 15:30:00,183.48,183.59,183.11,183.37,147160.0,167.6077,167.7082,167.2697,167.5072,147160.0
2023-06-30 09:30:00,183.85,186.41,183.85,184.43,56600.0,167.9457,170.2842,167.9457,168.4755,56600.0
2023-06-30 10:00:00,184.48,184.85,184.12,184.12,29993.0,168.5212,168.8592,168.1923,168.1923,29993.0
2023-06-30 10:30:00,184.25,184.48,183.89,184.19,43672.0,168.3111,168.5212,167.9822,168.2563,43672.0
2023-06-30 11:00:00,184.22,184.75,184.18,184.56,52825.0,168.2837,168.7678,168.2471,168.5943,52825.0
2023-06-30 11:30:00,184.5,184.67,184.28,184.59,36626.0,168.5395,168.6947,168.3385,168.6217,36626.0
2023-06-30 12:00:00,184.61,184.77,184.49,184.6,34452.0,168.6399,168.7861,168.5303,168.6308,34452.0
2023-06-30 12:30:00,184.64,185.0,184.48,185.0,22016.0,168.6673,168.9962,168.5212,168.9962,22016.0
2023-06-30 13:00:00,185.0,185.34,185.0,185.2,19190.0,168.9962,169.3068,168.9962,169.1789,19190.0
2023-06-30 13:30:00,185.11,185.92,185.11,185.88,35383.0,169.0967,169.8366,169.0967,169.8001,35383.0
2023-06-30 14:00:00,185.87,185.94,185.73,185.84,30937.0,169.7909,169.8549,169.663,169.7635,30937.0
2023-06-30 14:30:00,185.84,186.15,185.81,186.11,35060.0,169.7635,170.0467,169.7361,170.0102,35060.0
2023-06-30 15:00:00,186.14,186.4,185.97,186.06,34933.0,170.0376,170.2751,169.8823,169.9645,34933.0
2023-06-30 15:30:00,186.03,186.11,185.26,185.28,203132.0,169.9371,170.0102,169.2337,169.252,203132.0
2023-07-03 09:30:00,185.26,185.27,183.75,184.95,34529.0,169.2337,169.2428,167.8543,168.9505,34529.0
2023-07-03 10:00:00,184.95,185.41,184.84,185.41,21472.0,168.9505,169.3707,168.85,169.3707,21472.0
2023-07-03 10:30:00,185.41,186.16,185.38,186.1,22123.0,169.3707,170.0558,169.3433,170.001,22123.0
2023-07-03 11:00:00,186.08,186.3,186.01,186.08,32713.0,169.9828,170.1837,169.9188,169.9828,32713.0
2023-07-03 11:30:00,186.09,186.42,186.01,186.2,28676.0,169.9919,170.2934,169.9188,170.0924,28676.0
2023-07-03 12:00:00,186.23,186.59,186.11,186.15,23916.0,170.1198,170.4487,170.0102,170.0467,23916.0
2023-07-03 12:30:00,186.14,186.27,185.9,186.14,48443.0,170.0376,170.1563,169.8183,170.0376,48443.0
2023-07-05 09:30:00,185.5,185.53,181.95,183.7,173498.0,169.4529,169.4803,166.21,167.8087,173498.0
2023-07-05 10:00:00,183.7,183.88,182.97,183.41,77051.0,167.8087,167.9731,167.1418,167.5437,77051.0
2023-07-05 10:30:00,183.48,184.26,183.39,184.04,57236.0,167.6077,168.3202,167.5255,168.1192,57236.0
2023-07-05 11:00:00,184.05,184.99,184.01,184.92,51363.0,168.1284,168.9871,168.0918,168.9231,51363.0
2023-07-05 11:30:00,184.89,184.93,184.47,184.53,44383.0,168.8957,168.9323,168.512,168.5669,44383.0
2023-07-05 12:00:00,184.58,184.69,183.72,183.95,21047.0,168.6125,168.713,167.8269,168.037,21047.0
2023-07-05 12:30:00,183.98,184.23,183.82,184.15,19937.0,168.0644,168.2928,167.9183,168.2197,19937.0
2023-07-05 13:00:00,184.12,184.3,183.93,184.3,19208.0,168.1923,168.3568,168.0188,168.3568,19208.0
2023-07-05 13:30:00,184.28,184.65,184.15,184.5,15846.0,168.3385,168.6765,168.2197,168.5395,15846.0
2023-07-05 14:00:00,184.55,184.61,183.8,183.98,39823.0,168.5851,168.6399,167.9,168.0644,39823.0
2023-07-05 14:30:00,183.97,184.33,183.81,184.33,29896.0,168.0553,168.3842,167.9091,168.3842,29896.0
2023-07-05 15:00:00,184.34,184.66,184.13,184.31,54460.0,168.3933,168.6856,168.2015,168.3659,54460.0
2023-07-05 15:30:00,184.31,184.44,183.84,183.85,156771.0,168.3659,168.4846,167.9365,167.9457,156771.0
2023-07-06 09:30:00,183.68,184.0,182.79,183.43,95217.0,167.7904,168.0827,166.9774,167.562,95217.0
2023-07-06 10:00:00,183.24,183.73,182.36,182.5,53514.0,167.3885,167.8361,166.5846,166.7125,53514.0
2023-07-06 10:30:00,182.43,182.96,182.38,182.76,22376.0,166.6485,167.1327,166.6028,166.95,22376.0
2023-07-06 11:00:00,182.73,183.36,182.63,183.34,35567.0,166.9226,167.4981,166.8312,167.4798,35567.0
2023-07-06 11:30:00,183.34,183.46,182.87,183.3,25527.0,167.4798,167.5894,167.0505,167.4433,25527.0
2023-07-06 12:00:00,183.29,183.73,183.2,183.73,20693.0,167.4341,167.8361,167.3519,167.8361,20693.0
2023-07-06 12:30:00,183.78,183.83,183.37,183.73,23522.0,167.8817,167.9274,167.5072,167.8361,23522.0
2023-07-06 13:00:00,183.72,183.81,183.59,183.77,20158.0,167.8269,167.9091,167.7082,167.8726,20158.0
2023-07-06 13:30:00,183.77,183.8,183.32,183.38,29960.0,167.8726,167.9,167.4615,167.5163,29960.0
2023-07-06 14:00:00,183.38,183.46,183.29,183.33,25494.0,167.5163,167.5894,167.4341,167.4707,25494.0
2023-07-06 14:30:00,183.36,183.71,183.33,183.55,41818.0,167.4981,167.8178,167.4707,167.6716,41818.0
2023-07-06 15:00:00,183.56,183.76,183.3,183.52,30715.0,167.6808,167.8635,167.4433,167.6442,30715.0
2023-07-06 15:30:00,183.48,183.59,182.99,183.26,243388.0,167.6077,167.7082,167.1601,167.4067,243388.0
2023-07-07 09:30:00,182.91,183.43,182.49,182.94,44587.0,167.087,167.562,166.7033,167.1144,44587.0
2023-07-07 10:00:00,182.94,183.73,182.72,183.38,29988.0,167.1144,167.8361,166.9134,167.5163,29988.0
2023-07-07 10:30:00,183.28,183.71,182.93,183.34,24701.0,167.425,167.8178,167.1053,167.4798,24701.0
2023-07-07 11:00:00,183.35,183.42,182.85,182.88,26034.0,167.4889,167.5529,167.0322,167.0596,26034.0
2023-07-07 11:30:00,182.82,183.08,182.42,182.53,27967.0,167.0048,167.2423,166.6394,166.7399,27967.0
2023-07-07 12:00:00,182.48,182.87,182.4,182.84,17060.0,166.6942,167.0505,166.6211,167.0231,17060.0
2023-07-07 12:30:00,182.98,183.49,182.86,183.45,17493.0,167.1509,167.6168,167.0413,167.5803,17493.0
2023-07-07 13:00:00,183.46,183.58,183.36,183.45,22151.0,167.5894,167.699,167.4981,167.5803,22151.0
2023-07-07 13:30:00,183.41,183.5,182.75,182.89,16805.0,167.5437,167.626,166.9408,167.0687,16805.0
2023-07-07 14:00:00,182.9,183.29,182.84,183.19,26428.0,167.0779,167.4341,167.0231,167.3428,26428.0
2023-07-07 14:30:00,183.23,183.23,182.79,182.81,16201.0,167.3793,167.3793,166.9774,166.9956,16201.0
2023-07-07 15:00:00,182.79,183.05,182.71,182.72,32563.0,166.9774,167.2149,166.9043,166.9134,32563.0
2023-07-07 15:30:00,182.71,182.9,181.84,181.93,105949.0,166.9043,167.0779,166.1096,166.1918,105949.0
2023-07-10 09:30:00,182.67,182.68,181.71,182.6,55633.0,166.8678,166.8769,165.9908,166.8038,55633.0
2023-07-10 10:00:00,182.6,182.82,181.47,181.66,52771.0,166.8038,167.0048,165.7716,165.9451,52771.0
2023-07-10 10:30:00,181.73,182.0,181.25,181.41,44908.0,166.0091,166.2557,165.5706,165.7168,44908.0
2023-07-10 11:00:00,181.57,181.95,181.46,181.7,24807.0,165.8629,166.21,165.7624,165.9817,24807.0
2023-07-10 11:30:00,181.74,182.12,181.64,182.05,16134.0,166.0182,166.3653,165.9269,166.3014,16134.0
2023-07-10 12:00:00,182.06,182.19,181.91,182.1,6413.0,166.3105,166.4293,166.1735,166.3471,6413.0
2023-07-10 12:30:00,182.15,182.21,181.89,181.91,10887.0,166.3927,166.4476,166.1552,166.1735,10887.0
2023-07-10 13:00:00,181.9,181.94,181.66,181.68,39014.0,166.1644,166.2009,165.9451,165.9634,39014.0
2023-07-10 13:30:00,181.67,181.69,181.34,181.38,18683.0,165.9543,165.9725,165.6528,165.6894,18683.0
2023-07-10 14:00:00,181.37,181.4,181.13,181.25,14715.0,165.6802,165.7076,165.461,165.5706,14715.0
2023-07-10 14:30:00,181.24,181.51,181.24,181.5,13581.0,165.5615,165.8081,165.5615,165.799,13581.0
2023-07-10 15:00:00,181.56,181.56,181.18,181.24,70621.0,165.8538,165.8538,165.5067,165.5615,70621.0
2023-07-10 15:30:00,181.21,181.63,181.12,181.3,163666.0,165.5341,165.9177,165.4518,165.6163,163666.0
2023-07-11 09:30:00,181.42,182.02,181.07,181.23,47370.0,165.7259,166.274,165.4062,165.5523,47370.0
2023-07-11 10:00:00,181.39,181.49,180.89,181.03,53198.0,165.6985,165.7898,165.2417,165.3696,53198.0
2023-07-11 10:30:00,180.98,181.76,180.94,181.63,20122.0,165.324,166.0365,165.2874,165.9177,20122.0
2023-07-11 11:00:00,181.7,182.0,181.52,181.65,23426.0,165.9817,166.2557,165.8172,165.936,23426.0
2023-07-11 11:30:00,181.61,182.14,181.53,182.1,21022.0,165.8995,166.3836,165.8264,166.3471,21022.0
2023-07-11 12:00:00,182.15,182.3,182.02,182.15,12709.0,166.3927,166.5298,166.274,166.3927,12709.0
2023-07-11 12:30:00,182.14,182.17,181.87,181.93,14009.0,166.3836,166.411,166.137,166.1918,14009.0
2023-07-11 13:00:00,181.95,181.96,181.32,181.33,23182.0,166.21,166.2192,165.6345,165.6437,23182.0
2023-07-11 13:30:00,181.31,181.63,181.3,181.59,20890.0,165.6254,165.9177,165.6163,165.8812,20890.0
2023-07-11 14:00:00,181.59,181.78,181.48,181.75,28172.0,165.8812,166.0548,165.7807,166.0273,28172.0
2023-07-11 14:30:00,181.72,182.0,181.64,181.96,19695.0,165.9999,166.2557,165.9269,166.2192,19695.0
2023-07-11 15:00:00,181.97,182.08,181.69,182.0,23103.0,166.2283,166.3288,165.9725,166.2557,23103.0
2023-07-11 15:30:00,181.98,182.43,181.88,182.33,103420.0,166.2374,166.6485,166.1461,166.5572,103420.0
2023-07-12 09:30:00,181.9,182.2,180.11,181.16,202870.0,166.1644,166.4384,164.5292,165.4884,202870.0
2023-07-12 10:00:00,180.98,181.54,180.69,180.7,67937.0,165.324,165.8355,165.059,165.0682,67937.0
2023-07-12 10:30:00,180.71,181.39,180.62,181.25,43381.0,165.0773,165.6985,164.9951,165.5706,43381.0
2023-07-12 11:00:00,181.18,181.56,181.0,181.27,31222.0,165.5067,165.8538,165.3422,165.5889,31222.0
2023-07-12 11:30:00,181.25,181.55,181.08,181.08,25177.0,165.5706,165.8446,165.4153,165.4153,25177.0
2023-07-12 12:00:00,181.04,181.51,180.93,181.33,22212.0,165.3788,165.8081,165.2783,165.6437,22212.0
2023-07-12 12:30:00,181.27,181.54,181.22,181.43,13152.0,165.5889,165.8355,165.5432,165.735,13152.0
2023-07-12 13:00:00,181.46,181.64,181.17,181.45,28732.0,165.7624,165.9269,165.4975,165.7533,28732.0
2023-07-12 13:30:00,181.41,181.54,181.12,181.14,15161.0,165.7168,165.8355,165.4518,165.4701,15161.0
2023-07-12 14:00:00,181.2,181.56,180.79,181.5,43463.0,165.5249,165.8538,165.1504,165.799,43463.0
2023-07-12 14:30:00,181.53,181.53,181.17,181.3,16807.0,165.8264,165.8264,165.4975,165.6163,16807.0
2023-07-12 15:00:00,181.33,181.33,180.65,180.67,28231.0,165.6437,165.6437,165.0225,165.0408,28231.0
2023-07-12 15:30:00,180.68,181.33,180.67,181.28,119446.0,165.0499,165.6437,165.0408,165.598,119446.0
2023-07-13 09:30:00,181.03,183.67,180.87,182.0,57977.0,165.3696,167.7813,165.2235,166.2557,57977.0
2023-07-13 10:00:00,182.09,182.55,182.0,182.24,29254.0,166.3379,166.7581,166.2557,166.475,29254.0
2023-07-13 10:30:00,182.21,182.33,181.96,182.2,109705.0,166.4476,166.5572,166.2192,166.4384,109705.0
2023-07-13 11:00:00,182.25,182.86,182.08,182.24,50313.0,166.4841,167.0413,166.3288,166.475,50313.0
2023-07-13 11:30:00,182.35,182.5,182.18,182.38,39754.0,166.5754,166.7125,166.4201,166.6028,39754.0
2023-07-13 12:00:00,182.41,182.57,182.12,182.25,61883.0,166.6303,166.7764,166.3653,166.4841,61883.0
2023-07-13 12:30:00,182.35,182.83,182.24,182.7,39665.0,166.5754,167.0139,166.475,166.8952,39665.0
2023-07-13 13:00:00,182.7,182.71,182.23,182.27,17676.0,166.8952,166.9043,166.4658,166.5024,17676.0
2023-07-13 13:30:00,182.32,182.73,182.17,182.42,45867.0,166.548,166.9226,166.411,166.6394,45867.0
2023-07-13 14:00:00,182.39,182.81,182.36,182.57,148067.0,166.612,166.9956,166.5846,166.7764,148067.0
2023-07-13 14:30:00,182.56,183.17,182.54,182.82,70005.0,166.7673,167.3245,166.749,167.0048,70005.0
2023-07-13 15:00:00,182.81,182.96,182.6,182.77,63745.0,166.9956,167.1327,166.8038,166.9591,63745.0
2023-07-13 15:30:00,182.78,183.49,182.64,183.21,304099.0,166.9682,167.6168,166.8404,167.361,304099.0
2023-07-14 09:30:00,183.77,186.08,183.12,185.72,132759.0,167.8726,169.9828,167.2788,169.6539,132759.0
2023-07-14 10:00:00,185.67,185.67,184.78,184.94,79146.0,169.6082,169.6082,168.7952,168.9414,79146.0
2023-07-14 10:30:00,184.9,185.87,184.85,185.83,71721.0,168.9048,169.7909,168.8592,169.7544,71721.0
2023-07-14 11:00:00,185.85,185.89,185.11,185.4,41804.0,169.7727,169.8092,169.0967,169.3616,41804.0
2023-07-14 11:30:00,185.4,186.01,185.32,185.32,44687.0,169.3616,169.9188,169.2885,169.2885,44687.0
2023-07-14 12:00:00,185.25,185.35,184.6,184.6,10202.0,169.2246,169.3159,168.6308,168.6308,10202.0
2023-07-14 12:30:00,184.6,184.87,184.44,184.82,12089.0,168.6308,168.8774,168.4846,168.8318,12089.0
2023-07-14 13:00:00,184.84,185.16,184.84,185.0,23019.0,168.85,169.1424,168.85,168.9962,23019.0
2023-07-14 13:30:00,185.0,185.29,184.98,185.12,8174.0,168.9962,169.2611,168.9779,169.1058,8174.0
2023-07-14 14:00:00,185.1,185.57,185.07,185.52,81004.0,169.0875,169.5169,169.0601,169.4712,81004.0
2023-07-14 14:30:00,185.51,186.18,185.51,185.93,58020.0,169.4621,170.0741,169.4621,169.8457,58020.0
2023-07-14 15:00:00,185.93,186.61,185.73,186.61,54900.0,169.8457,170.4669,169.663,170.4669,54900.0
2023-07-14 15:30:00,186.61,186.75,185.7,186.16,213892.0,170.4669,170.5948,169.6356,170.0558,213892.0
2023-07-17 09:30:00,185.8,186.58,185.2,186.37,65907.0,169.727,170.4395,169.1789,170.2477,65907.0
2023-07-17 10:00:00,186.25,186.5,186.02,186.46,132320.0,170.1381,170.3664,169.928,170.3299,132320.0
2023-07-17 10:30:00,186.45,187.45,186.32,186.73,75728.0,170.3208,171.2343,170.202,170.5765,75728.0
2023-07-17 11:00:00,186.69,186.82,186.35,186.52,37622.0,170.54,170.6588,170.2294,170.3847,37622.0
2023-07-17 11:30:00,186.52,186.88,186.38,186.54,19207.0,170.3847,170.7136,170.2568,170.403,19207.0
2023-07-17 12:00:00,186.44,186.5,186.22,186.28,14286.0,170.3116,170.3664,170.1107,170.1655,14286.0
2023-07-17 12:30:00,186.27,186.44,186.16,186.36,18484.0,170.1563,170.3116,170.0558,170.2385,18484.0
2023-07-17 13:00:00,186.34,186.37,186.02,186.24,32002.0,170.2203,170.2477,169.928,170.1289,32002.0
2023-07-17 13:30:00,186.33,186.54,186.16,186.3,21276.0,170.2111,170.403,170.0558,170.1837,21276.0
2023-07-17 14:00:00,186.33,186.39,185.73,186.0,84871.0,170.2111,170.266,169.663,169.9097,84871.0
2023-07-17 14:30:00,186.03,186.1,185.63,185.63,43008.0,169.9371,170.001,169.5717,169.5717,43008.0
2023-07-17 15:00:00,185.61,185.91,185.28,185.41,85831.0,169.5534,169.8275,169.252,169.3707,85831.0
2023-07-17 15:30:00,185.39,185.54,185.04,185.24,219266.0,169.3525,169.4895,169.0327,169.2154,219266.0
2023-07-18 09:30:00,185.44,185.61,184.96,185.24,54598.0,169.3981,169.5534,168.9597,169.2154,54598.0
2023-07-18 10:00:00,185.35,186.25,185.34,186.18,29674.0,169.3159,170.1381,169.3068,170.0741,29674.0
2023-07-18 10:30:00,186.09,186.48,186.07,186.36,31881.0,169.9919,170.3482,169.9736,170.2385,31881.0
2023-07-18 11:00:00,186.41,187.2,186.39,186.68,39125.0,170.2842,171.0059,170.266,170.5309,39125.0
2023-07-18 11:30:00,186.71,186.81,186.08,186.48,32998.0,170.5583,170.6496,169.9828,170.3482,32998.0
2023-07-18 12:00:00,186.53,186.53,186.06,186.44,32941.0,170.3938,170.3938,169.9645,170.3116,32941.0
2023-07-18 12:30:00,186.4,186.57,185.96,186.22,39162.0,170.2751,170.4304,169.8732,170.1107,39162.0
2023-07-18 13:00:00,186.22,186.37,186.1,186.25,36033.0,170.1107,170.2477,170.001,170.1381,36033.0
2023-07-18 13:30:00,186.25,186.6,186.15,186.48,35824.0,170.1381,170.4578,170.0467,170.3482,35824.0
2023-07-18 14:00:00,186.45,186.84,186.43,186.79,24904.0,170.3208,170.677,170.3025,170.6314,24904.0
2023-07-18 14:30:00,186.88,186.88,186.24,186.41,18781.0,170.7136,170.7136,170.1289,170.2842,18781.0
2023-07-18 15:00:00,186.4,186.8,186.24,186.7,36235.0,170.2751,170.6405,170.1289,170.5491,36235.0
2023-07-18 15:30:00,186.67,187.1,186.64,187.06,157581.0,170.5217,170.9145,170.4943,170.878,157581.0
2023-07-19 09:30:00,187.7,189.91,187.12,189.07,93774.0,171.4626,173.4814,170.9328,172.7141,93774.0
2023-07-19 10:00:00,189.07,189.66,188.83,188.9,80516.0,172.7141,173.2531,172.4949,172.5588,80516.0
2023-07-19 10:30:00,188.89,189.16,187.66,187.91,45210.0,172.5497,172.7963,171.4261,171.6545,45210.0
2023-07-19 11:00:00,187.9,188.03,187.14,187.24,51278.0,171.6453,171.7641,170.9511,171.0424,51278.0
2023-07-19 11:30:00,187.29,187.6,186.85,187.42,27032.0,171.0881,171.3713,170.6862,171.2069,27032.0
2023-07-19 12:00:00,187.36,187.96,187.01,187.47,67074.0,171.152,171.7001,170.8323,171.2525,67074.0
2023-07-19 12:30:00,187.49,187.69,187.0,187.61,39569.0,171.2708,171.4535,170.8232,171.3804,39569.0
2023-07-19 13:00:00,187.56,187.56,186.96,187.14,40668.0,171.3347,171.3347,170.7866,170.9511,40668.0
2023-07-19 13:30:00,187.2,187.28,186.93,186.97,32083.0,171.0059,171.079,170.7592,170.7958,32083.0
2023-07-19 14:00:00,186.99,187.1,186.67,186.88,100730.0,170.814,170.9145,170.5217,170.7136,100730.0
2023-07-19 14:30:00,186.93,187.15,186.76,186.97,42086.0,170.7592,170.9602,170.6039,170.7958,42086.0
2023-07-19 15:00:00,187.03,187.05,186.61,186.72,45405.0,170.8506,170.8689,170.4669,170.5674,45405.0
2023-07-19 15:30:00,186.73,186.8,186.27,186.34,322962.0,170.5765,170.6405,170.1563,170.2203,322962.0
2023-07-20 09:30:00,186.5,186.93,186.16,186.3,42149.0,170.3664,170.7592,170.0558,170.1837,42149.0
2023-07-20 10:00:00,186.25,187.35,186.18,187.34,25277.0,170.1381,171.1429,170.0741,171.1338,25277.0
2023-07-20 10:30:00,187.27,187.41,186.52,186.81,27387.0,171.0698,171.1977,170.3847,170.6496,27387.0
2023-07-20 11:00:00,186.86,186.98,186.11,186.31,36117.0,170.6953,170.8049,170.0102,170.1929,36117.0
2023-07-20 11:30:00,186.38,186.77,186.29,186.3,18218.0,170.2568,170.6131,170.1746,170.1837,18218.0
2023-07-20 12:00:00,186.38,186.99,186.33,186.79,40226.0,170.2568,170.814,170.2111,170.6314,40226.0
2023-07-20 12:30:00,186.78,187.01,186.65,186.75,15794.0,170.6222,170.8323,170.5035,170.5948,15794.0
2023-07-20 13:00:00,186.73,187.25,186.66,187.22,17895.0,170.5765,171.0516,170.5126,171.0242,17895.0
2023-07-20 13:30:00,187.23,187.51,187.12,187.5,13767.0,171.0333,171.2891,170.9328,171.2799,13767.0
2023-07-20 14:00:00,187.48,188.25,187.47,187.84,20025.0,171.2617,171.965,171.2525,171.5905,20025.0
2023-07-20 14:30:00,187.84,188.09,187.83,188.0,24745.0,171.5905,171.8189,171.5814,171.7367,24745.0
2023-07-20 15:00:00,188.01,188.06,187.37,187.41,26198.0,171.7458,171.7915,171.1612,171.1977,26198.0
2023-07-20 15:30:00,187.41,187.5,187.01,187.32,101887.0,171.1977,171.2799,170.8323,171.1155,101887.0
2023-07-21 09:30:00,187.74,187.85,186.39,187.62,60157.0,171.4992,171.5997,170.266,171.3895,60157.0
2023-07-21 10:00:00,187.57,187.77,186.84,187.56,33718.0,171.3439,171.5266,170.677,171.3347,33718.0
2023-07-21 10:30:00,187.6,187.9,187.32,187.54,24571.0,171.3713,171.6453,171.1155,171.3165,24571.0
2023-07-21 11:00:00,187.53,188.1,187.4,187.79,13053.0,171.3073,171.828,171.1886,171.5448,13053.0
2023-07-21 11:30:00,187.85,188.43,187.85,188.24,19830.0,171.5997,172.1295,171.5997,171.9559,19830.0
2023-07-21 12:00:00,188.17,188.33,188.0,188.33,19493.0,171.892,172.0381,171.7367,172.0381,19493.0
2023-07-21 12:30:00,188.31,188.41,188.02,188.31,13215.0,172.0199,172.1112,171.7549,172.0199,13215.0
2023-07-21 13:00:00,188.29,188.56,188.19,188.25,16115.0,172.0016,172.2482,171.9102,171.965,16115.0
2023-07-21 13:30:00,188.24,188.67,188.23,188.64,35269.0,171.9559,172.3487,171.9468,172.3213,35269.0
2023-07-21 14:00:00,188.63,188.69,188.41,188.62,26778.0,172.3122,172.367,172.1112,172.303,26778.0
2023-07-21 14:30:00,188.62,188.75,188.57,188.57,16337.0,172.303,172.4218,172.2574,172.2574,16337.0
2023-07-21 15:00:00,188.53,188.85,188.49,188.72,33185.0,172.2208,172.5131,172.1843,172.3944,33185.0
2023-07-21 15:30:00,188.75,189.31,188.63,189.25,189990.0,172.4218,172.9334,172.3122,172.8785,189990.0
2023-07-24 09:30:00,189.1,189.41,188.36,188.99,46152.0,172.7415,173.0247,172.0655,172.641,46152.0
2023-07-24 10:00:00,189.12,190.02,189.02,189.75,80789.0,172.7598,173.5819,172.6684,173.3353,80789.0
2023-07-24 10:30:00,189.73,189.92,189.58,189.77,22754.0,173.317,173.4906,173.18,173.3536,22754.0
2023-07-24 11:00:00,189.81,190.0,189.5,189.87,31951.0,173.3901,173.5637,173.1069,173.4449,31951.0
2023-07-24 11:30:00,189.93,190.19,189.83,190.06,18203.0,173.4997,173.7372,173.4084,173.6185,18203.0
2023-07-24 12:00:00,190.08,190.59,189.99,190.59,19997.0,173.6367,174.1026,173.5545,174.1026,19997.0
2023-07-24 12:30:00,190.59,190.67,190.15,190.45,48663.0,174.1026,174.1757,173.7007,173.9747,48663.0
2023-07-24 13:00:00,190.28,190.31,189.91,190.26,28474.0,173.8194,173.8468,173.4814,173.8012,28474.0
2023-07-24 13:30:00,190.29,190.43,189.97,190.36,41561.0,173.8286,173.9565,173.5363,173.8925,41561.0
2023-07-24 14:00:00,190.37,190.51,190.1,190.36,46190.0,173.9017,174.0295,173.655,173.8925,46190.0
2023-07-24 14:30:00,190.4,190.66,190.28,190.42,30934.0,173.9291,174.1666,173.8194,173.9473,30934.0
2023-07-24 15:00:00,190.44,190.81,190.25,190.37,60133.0,173.9656,174.3036,173.792,173.9017,60133.0
2023-07-24 15:30:00,190.33,191.24,190.32,191.04,165696.0,173.8651,174.6964,173.856,174.5137,165696.0
2023-07-25 09:30:00,191.0,191.0,190.3,190.73,38482.0,174.4772,174.4772,173.8377,174.2305,38482.0
2023-07-25 10:00:00,190.64,191.13,190.28,190.38,43270.0,174.1483,174.5959,173.8194,173.9108,43270.0
2023-07-25 10:30:00,190.34,191.0,190.28,190.61,52086.0,173.8743,174.4772,173.8194,174.1209,52086.0
2023-07-25 11:00:00,190.65,190.68,189.99,190.14,43216.0,174.1574,174.1848,173.5545,173.6916,43216.0
2023-07-25 11:30:00,190.09,190.37,189.91,190.25,17238.0,173.6459,173.9017,173.4814,173.792,17238.0
2023-07-25 12:00:00,190.25,190.3,189.92,189.99,21645.0,173.792,173.8377,173.4906,173.5545,21645.0
2023-07-25 12:30:00,189.99,190.12,189.93,190.02,26134.0,173.5545,173.6733,173.4997,173.5819,26134.0
2023-07-25 13:00:00,190.04,190.59,189.85,190.5,38908.0,173.6002,174.1026,173.4266,174.0204,38908.0
2023-07-25 13:30:00,190.54,190.68,190.18,190.39,45830.0,174.0569,174.1848,173.7281,173.9199,45830.0
2023-07-25 14:00:00,190.41,191.06,190.35,191.0,44768.0,173.9382,174.532,173.8834,174.4772,44768.0
2023-07-25 14:30:00,191.05,191.1,190.84,190.85,19377.0,174.5228,174.5685,174.331,174.3401,19377.0
2023-07-25 15:00:00,190.84,191.12,190.83,190.83,63161.0,174.331,174.5868,174.3219,174.3219,63161.0
2023-07-25 15:30:00,190.82,191.36,190.45,191.35,270470.0,174.3127,174.806,173.9747,174.7969,270470.0
2023-07-26 09:30:00,192.13,195.62,191.44,193.28,153387.0,175.5094,178.6975,174.8791,176.5599,153387.0
2023-07-26 10:00:00,193.23,194.26,192.98,194.05,54528.0,176.5142,177.4551,176.2859,177.2633,54528.0
2023-07-26 10:30:00,194.18,195.2,193.74,195.03,98151.0,177.3821,178.3138,176.9801,178.1585,98151.0
2023-07-26 11:00:00,195.17,195.33,193.48,194.59,44738.0,178.2864,178.4326,176.7426,177.7566,44738.0
2023-07-26 11:30:00,194.39,195.1,194.17,194.97,69801.0,177.5739,178.2225,177.3729,178.1037,69801.0
2023-07-26 12:00:00,195.1,195.27,194.91,195.22,36148.0,178.2225,178.3778,178.0489,178.3321,36148.0
2023-07-26 12:30:00,195.21,196.1,194.97,196.0,69029.0,178.323,179.136,178.1037,179.0446,69029.0
2023-07-26 13:00:00,195.89,196.69,195.79,196.2,57534.0,178.9441,179.6749,178.8528,179.2273,57534.0
2023-07-26 13:30:00,196.23,196.73,196.16,196.65,44511.0,179.2547,179.7115,179.1908,179.6384,44511.0
2023-07-26 14:00:00,196.65,198.17,196.51,198.14,74249.0,179.6384,181.0269,179.5105,180.9995,74249.0
2023-07-26 14:30:00,198.09,199.46,197.76,199.08,245352.0,180.9538,182.2053,180.6524,181.8582,245352.0
2023-07-26 15:00:00,199.11,199.2,197.99,198.56,125320.0,181.8856,181.9678,180.8625,181.3832,125320.0
2023-07-26 15:30:00,198.57,198.86,197.88,198.85,325497.0,181.3923,181.6572,180.762,181.6481,325497.0
2023-07-27 09:30:00,199.97,202.36,198.18,199.44,153462.0,182.6712,184.8544,181.036,182.187,153462.0
2023-07-27 10:00:00,199.44,199.6,198.56,199.32,72957.0,182.187,182.3332,181.3832,182.0774,72957.0
2023-07-27 10:30:00,199.34,199.58,198.95,199.18,30212.0,182.0957,182.3149,181.7394,181.9495,30212.0
2023-07-27 11:00:00,199.16,199.29,198.4,198.48,59405.0,181.9313,182.05,181.237,181.3101,59405.0
2023-07-27 11:30:00,198.53,199.32,198.52,199.31,39363.0,181.3558,182.0774,181.3466,182.0683,39363.0
2023-07-27 12:00:00,199.29,199.29,197.85,198.72,48885.0,182.05,182.05,180.7346,181.5293,48885.0
2023-07-27 12:30:00,198.72,199.13,198.42,199.13,41600.0,181.5293,181.9039,181.2553,181.9039,41600.0
2023-07-27 13:00:00,199.14,199.17,198.39,198.5,39643.0,181.913,181.9404,181.2279,181.3284,39643.0
2023-07-27 13:30:00,198.61,198.62,198.07,198.25,17531.0,181.4288,181.438,180.9356,181.1,17531.0
2023-07-27 14:00:00,198.25,198.29,197.9,198.05,36582.0,181.1,181.1365,180.7803,180.9173,36582.0
2023-07-27 14:30:00,198.09,198.56,197.98,198.48,41930.0,180.9538,181.3832,180.8533,181.3101,41930.0
2023-07-27 15:00:00,198.46,198.95,198.31,198.44,55046.0,181.2918,181.7394,181.1548,181.2735,55046.0
2023-07-27 15:30:00,198.44,199.13,198.42,198.65,322884.0,181.2735,181.9039,181.2553,181.4654,322884.0
2023-07-28 09:30:00,199.65,199.91,199.05,199.32,23453.0,182.3789,182.6164,181.8308,182.0774,23453.0
2023-07-28 10:00:00,199.3,200.65,199.29,200.58,33742.0,182.0591,183.2924,182.05,183.2284,33742.0
2023-07-28 10:30:00,200.54,200.62,200.12,200.39,25969.0,183.1919,183.265,182.8082,183.0549,25969.0
2023-07-28 11:00:00,200.32,200.81,200.12,200.33,34408.0,182.9909,183.4385,182.8082,183.0,34408.0
2023-07-28 11:30:00,200.38,200.65,199.83,199.97,22885.0,183.0457,183.2924,182.5433,182.6712,22885.0
2023-07-28 12:00:00,199.94,200.0,199.7,199.9,18528.0,182.6438,182.6986,182.4245,182.6072,18528.0
2023-07-28 12:30:00,199.9,200.28,199.79,199.85,30255.0,182.6072,182.9544,182.5068,182.5616,30255.0
2023-07-28 13:00:00,199.73,199.94,199.49,199.75,38567.0,182.4519,182.6438,182.2327,182.4702,38567.0
2023-07-28 13:30:00,199.72,199.76,199.06,199.34,24511.0,182.4428,182.4794,181.8399,182.0957,24511.0
2023-07-28 14:00:00,199.33,199.55,199.14,199.5,20897.0,182.0866,182.2875,181.913,182.2418,20897.0
2023-07-28 14:30:00,199.47,199.54,199.16,199.28,15232.0,182.2144,182.2784,181.9313,182.0409,15232.0
2023-07-28 15:00:00,199.3,199.43,199.08,199.14,34617.0,182.0591,182.1779,181.8582,181.913,34617.0
2023-07-28 15:30:00,199.13,199.72,198.91,199.42,185229.0,181.9039,182.4428,181.7029,182.1688,185229.0
2023-07-31 09:30:00,199.52,200.0,198.08,198.13,59697.0,182.2601,182.6986,180.9447,180.9904,59697.0
2023-07-31 10:00:00,198.18,199.64,198.13,199.49,69173.0,181.036,182.3697,180.9904,182.2327,69173.0
2023-07-31 10:30:00,199.59,199.73,199.06,199.19,22609.0,182.3241,182.4519,181.8399,181.9587,22609.0
2023-07-31 11:00:00,199.18,199.42,198.99,199.03,14500.0,181.9495,182.1688,181.776,181.8125,14500.0
2023-07-31 11:30:00,199.02,199.15,198.67,199.1,23270.0,181.8034,181.9221,181.4836,181.8764,23270.0
2023-07-31 12:00:00,199.13,199.32,199.07,199.14,18144.0,181.9039,182.0774,181.849,181.913,18144.0
2023-07-31 12:30:00,199.14,199.5,199.07,199.4,16480.0,181.913,182.2418,181.849,182.1505,16480.0
2023-07-31 13:00:00,199.4,199.41,199.08,199.22,16672.0,182.1505,182.1596,181.8582,181.9861,16672.0
2023-07-31 13:30:00,199.26,199.46,199.06,199.13,16344.0,182.0226,182.2053,181.8399,181.9039,16344.0
2023-07-31 14:00:00,199.16,199.16,198.94,199.03,19960.0,181.9313,181.9313,181.7303,181.8125,19960.0
2023-07-31 14:30:00,199.08,199.18,198.83,198.91,21704.0,181.8582,181.9495,181.6298,181.7029,21704.0
2023-07-31 15:00:00,198.92,198.92,198.42,198.48,20257.0,181.712,181.712,181.2553,181.3101,20257.0
2023-07-31 15:30:00,198.51,199.0,198.11,198.96,180153.0,181.3375,181.7851,180.9721,181.7486,180153.0
2023-08-01 09:30:00,199.31,199.98,198.5,199.96,42338.0,182.0683,182.6803,181.3284,182.6621,42338.0
2023-08-01 10:00:00,199.76,199.99,199.12,199.68,30315.0,182.4794,182.6895,181.8947,182.4063,30315.0
2023-08-01 10:30:00,199.66,199.76,198.96,199.15,29856.0,182.388,182.4794,181.7486,181.9221,29856.0
2023-08-01 11:00:00,199.22,199.54,199.02,199.52,22278.0,181.9861,182.2784,181.8034,182.2601,22278.0
2023-08-01 11:30:00,199.53,199.71,199.35,199.49,30450.0,182.2693,182.4337,182.1048,182.2327,30450.0
2023-08-01 12:00:00,199.51,199.59,199.07,199.15,26888.0,182.251,182.3241,181.849,181.9221,26888.0
2023-08-01 12:30:00,199.19,199.57,199.15,199.4,19938.0,181.9587,182.3058,181.9221,182.1505,19938.0
2023-08-01 13:00:00,199.4,199.43,199.28,199.37,15774.0,182.1505,182.1779,182.0409,182.1231,15774.0
2023-08-01 13:30:00,199.41,199.56,199.35,199.41,18331.0,182.1596,182.2967,182.1048,182.1596,18331.0
2023-08-01 14:00:00,199.45,199.62,199.44,199.59,17940.0,182.1962,182.3515,182.187,182.3241,17940.0
2023-08-01 14:30:00,199.58,200.0,199.54,199.99,19623.0,182.3149,182.6986,182.2784,182.6895,19623.0
2023-08-01 15:00:00,199.97,200.0,199.74,199.93,23378.0,182.6712,182.6986,182.4611,182.6346,23378.0
2023-08-01 15:30:00,199.94,200.27,199.71,199.8,129400.0,182.6438,182.9452,182.4337,182.5159,129400.0
2023-08-02 09:30:00,199.52,200.58,198.89,200.36,57876.0,182.2601,183.2284,181.6846,183.0274,57876.0
2023-08-02 10:00:00,200.29,200.45,199.36,199.63,39166.0,182.9635,183.1097,182.114,182.3606,39166.0
2023-08-02 10:30:00,199.69,199.84,198.82,199.11,23668.0,182.4154,182.5524,181.6207,181.8856,23668.0
2023-08-02 11:00:00,199.13,199.48,199.12,199.46,21400.0,181.9039,182.2236,181.8947,182.2053,21400.0
2023-08-02 11:30:00,199.5,199.77,199.27,199.66,18237.0,182.2418,182.4885,182.0317,182.388,18237.0
2023-08-02 12:00:00,199.62,200.09,199.47,199.63,24043.0,182.3515,182.7808,182.2144,182.3606,24043.0
2023-08-02 12:30:00,199.59,199.83,199.49,199.63,15658.0,182.3241,182.5433,182.2327,182.3606,15658.0
2023-08-02 13:00:00,199.68,199.76,199.31,199.4,21684.0,182.4063,182.4794,182.0683,182.1505,21684.0
2023-08-02 13:30:00,199.45,199.61,199.39,199.45,19289.0,182.1962,182.3423,182.1414,182.1962,19289.0
2023-08-02 14:00:00,199.42,199.49,199.11,199.42,20297.0,182.1688,182.2327,181.8856,182.1688,20297.0
2023-08-02 14:30:00,199.41,199.47,199.18,199.33,17075.0,182.1596,182.2144,181.9495,182.0866,17075.0
2023-08-02 15:00:00,199.36,199.43,199.18,199.19,16754.0,182.114,182.1779,181.9495,181.9587,16754.0
2023-08-02 15:30:00,199.2,199.79,199.04,199.68,162870.0,181.9678,182.5068,181.8216,182.4063,162870.0
2023-08-03 09:30:00,199.13,200.21,198.0,200.19,83539.0,181.9039,182.8904,180.8716,182.8722,83539.0
2023-08-03 10:00:00,200.25,201.36,199.72,201.24,66525.0,182.927,183.9409,182.4428,183.8313,66525.0
2023-08-03 10:30:00,201.23,201.88,200.93,201.27,42713.0,183.8222,184.416,183.5481,183.8587,42713.0
2023-08-03 11:00:00,201.24,201.96,201.12,201.84,26202.0,183.8313,184.489,183.7217,184.3794,26202.0
2023-08-03 11:30:00,201.8,202.23,201.33,201.44,42030.0,184.3429,184.7357,183.9135,184.014,42030.0
2023-08-03 12:00:00,201.36,201.54,200.87,201.53,31943.0,183.9409,184.1054,183.4933,184.0962,31943.0
2023-08-03 12:30:00,201.49,202.61,201.48,202.5,32702.0,184.0597,185.0828,184.0506,184.9823,32702.0
2023-08-03 13:00:00,202.56,202.71,202.07,202.16,25866.0,185.0371,185.1742,184.5895,184.6717,25866.0
2023-08-03 13:30:00,202.26,202.64,202.18,202.36,39340.0,184.7631,185.1102,184.69,184.8544,39340.0
2023-08-03 14:00:00,202.39,202.67,202.1,202.47,31313.0,184.8818,185.1376,184.6169,184.9549,31313.0
2023-08-03 14:30:00,202.5,202.64,201.98,202.6,24219.0,184.9823,185.1102,184.5073,185.0737,24219.0
2023-08-03 15:00:00,202.58,202.96,202.51,202.76,31496.0,185.0554,185.4025,184.9915,185.2198,31496.0
2023-08-03 15:30:00,202.75,203.26,202.55,202.85,281914.0,185.2107,185.6766,185.028,185.302,281914.0
2023-08-04 09:30:00,206.08,208.36,204.66,206.27,339848.0,188.2526,190.3354,186.9555,188.4262,339848.0
2023-08-04 10:00:00,206.28,207.11,204.5,205.26,103436.0,188.4353,189.1935,186.8093,187.5036,103436.0
2023-08-04 10:30:00,205.25,206.57,205.24,206.3,49534.0,187.4944,188.7002,187.4853,188.4536,49534.0
2023-08-04 11:00:00,206.31,207.34,205.97,207.19,136705.0,188.4627,189.4036,188.1521,189.2666,136705.0
2023-08-04 11:30:00,207.12,207.64,206.85,207.46,70455.0,189.2027,189.6777,188.956,189.5132,70455.0
2023-08-04 12:00:00,207.38,208.12,207.32,208.12,100411.0,189.4402,190.1162,189.3854,190.1162,100411.0
2023-08-04 12:30:00,208.17,208.24,207.89,208.23,57250.0,190.1618,190.2258,189.9061,190.2166,57250.0
2023-08-04 13:00:00,208.24,208.43,207.52,207.85,55648.0,190.2258,190.3993,189.5681,189.8695,55648.0
2023-08-04 13:30:00,207.83,208.11,207.26,207.36,58001.0,189.8512,190.107,189.3306,189.4219,58001.0
2023-08-04 14:00:00,207.36,207.46,206.59,206.95,98446.0,189.4219,189.5132,188.7185,189.0474,98446.0
2023-08-04 14:30:00,206.91,207.01,206.57,206.67,75005.0,189.0108,189.1022,188.7002,188.7916,75005.0
2023-08-04 15:00:00,206.65,206.81,205.22,205.46,39743.0,188.7733,188.9195,187.467,187.6863,39743.0
2023-08-04 15:30:00,205.45,205.81,204.9,205.11,139364.0,187.6771,188.006,187.1747,187.3665,139364.0
2023-08-07 09:30:00,206.08,206.91,205.53,206.42,64332.0,188.2526,189.0108,187.7502,188.5632,64332.0
2023-08-07 10:00:00,206.47,207.42,206.41,207.41,48129.0,188.6089,189.4767,188.5541,189.4676,48129.0
2023-08-07 10:30:00,207.46,207.98,207.28,207.84,58527.0,189.5132,189.9883,189.3488,189.8604,58527.0
2023-08-07 11:00:00,207.92,208.23,207.91,208.05,41051.0,189.9335,190.2166,189.9243,190.0522,41051.0
2023-08-07 11:30:00,208.04,208.6,207.96,208.27,50941.0,190.0431,190.5546,189.97,190.2532,50941.0
2023-08-07 12:00:00,208.29,208.37,207.64,207.89,49548.0,190.2714,190.3445,189.6777,189.9061,49548.0
2023-08-07 12:30:00,207.93,208.77,207.93,208.7,28590.0,189.9426,190.7099,189.9426,190.646,28590.0
2023-08-07 13:00:00,208.71,208.86,208.22,208.65,32661.0,190.6551,190.7921,190.2075,190.6003,32661.0
2023-08-07 13:30:00,208.69,208.75,208.48,208.57,41010.0,190.6368,190.6917,190.445,190.5272,41010.0
2023-08-07 14:00:00,208.6,208.87,208.53,208.87,34669.0,190.5546,190.8013,190.4907,190.8013,34669.0
2023-08-07 14:30:00,208.87,209.24,208.77,208.88,37285.0,190.8013,191.1393,190.7099,190.8104,37285.0
2023-08-07 15:00:00,208.9,209.0,208.34,208.37,40949.0,190.8287,190.92,190.3171,190.3445,40949.0
2023-08-07 15:30:00,208.36,208.5,207.84,208.4,157482.0,190.3354,190.4633,189.8604,190.3719,157482.0
2023-08-08 09:30:00,208.04,208.04,205.07,206.01,41054.0,190.0431,190.0431,187.33,188.1887,41054.0
2023-08-08 10:00:00,206.0,206.5,205.78,205.78,25027.0,188.1795,188.6363,187.9786,187.9786,25027.0
2023-08-08 10:30:00,205.78,206.11,204.82,205.21,21715.0,187.9786,188.28,187.1016,187.4579,21715.0
2023-08-08 11:00:00,205.23,205.7,204.94,205.02,24697.0,187.4762,187.9055,187.2112,187.2843,24697.0
2023-08-08 11:30:00,204.98,205.34,204.81,205.02,22076.0,187.2478,187.5766,187.0925,187.2843,22076.0
2023-08-08 12:00:00,205.03,205.41,204.85,205.37,23810.0,187.2935,187.6406,187.129,187.604,23810.0
2023-08-08 12:30:00,205.33,205.33,204.79,204.94,29635.0,187.5675,187.5675,187.0742,187.2112,29635.0
2023-08-08 13:00:00,205.0,205.07,204.61,204.84,25463.0,187.2661,187.33,186.9098,187.1199,25463.0
2023-08-08 13:30:00,204.85,205.15,204.71,204.74,32975.0,187.129,187.4031,187.0011,187.0285,32975.0
2023-08-08 14:00:00,204.72,204.99,204.7,204.76,25743.0,187.0103,187.2569,186.992,187.0468,25743.0
2023-08-08 14:30:00,204.75,205.12,204.7,205.08,24774.0,187.0377,187.3757,186.992,187.3391,24774.0
2023-08-08 15:00:00,205.07,205.85,205.04,205.75,31396.0,187.33,188.0425,187.3026,187.9512,31396.0
2023-08-08 15:30:00,205.76,205.9,205.07,205.09,145637.0,187.9603,188.0882,187.33,187.3483,145637.0
2023-08-09 09:30:00,204.78,207.43,204.78,207.28,78602.0,187.0651,189.4858,187.0651,189.3488,78602.0
2023-08-09 10:00:00,207.34,207.47,206.59,207.46,50811.0,189.4036,189.5224,188.7185,189.5132,50811.0
2023-08-09 10:30:00,207.42,208.33,207.06,208.33,81672.0,189.4767,190.308,189.1479,190.308,81672.0
2023-08-09 11:00:00,208.3,208.3,207.76,207.97,72781.0,190.2806,190.2806,189.7873,189.9791,72781.0
2023-08-09 11:30:00,207.97,208.18,207.22,207.43,48318.0,189.9791,190.171,189.294,189.4858,48318.0
2023-08-09 12:00:00,207.47,207.89,207.46,207.73,31163.0,189.5224,189.9061,189.5132,189.7599,31163.0
2023-08-09 12:30:00,207.79,208.16,207.69,207.86,21445.0,189.8147,190.1527,189.7234,189.8786,21445.0
2023-08-09 13:00:00,207.79,208.71,207.76,208.63,47562.0,189.8147,190.6551,189.7873,190.582,47562.0
2023-08-09 13:30:00,208.59,209.05,208.5,209.04,77683.0,190.5455,190.9657,190.4633,190.9566,77683.0
2023-08-09 14:00:00,209.05,209.31,208.95,208.98,118774.0,190.9657,191.2032,190.8744,190.9018,118774.0
2023-08-09 14:30:00,208.93,208.96,207.99,208.15,30736.0,190.8561,190.8835,189.9974,190.1436,30736.0
2023-08-09 15:00:00,208.09,208.12,207.64,207.74,33237.0,190.0888,190.1162,189.6777,189.769,33237.0
2023-08-09 15:30:00,207.64,207.84,206.45,206.51,229702.0,189.6777,189.8604,188.5906,188.6454,229702.0
2023-08-10 09:30:00,206.6,207.0,206.3,206.51,93947.0,188.7276,189.093,188.4536,188.6454,93947.0
2023-08-10 10:00:00,206.51,206.55,205.01,205.66,245736.0,188.6454,188.682,187.2752,187.869,245736.0
2023-08-10 10:30:00,205.77,206.59,205.74,206.52,38567.0,187.9694,188.7185,187.942,188.6546,38567.0
2023-08-10 11:00:00,206.46,206.5,205.78,206.07,43563.0,188.5998,188.6363,187.9786,188.2435,43563.0
2023-08-10 11:30:00,206.05,206.31,205.66,205.67,53931.0,188.2252,188.4627,187.869,187.8781,53931.0
2023-08-10 12:00:00,205.67,205.72,205.17,205.43,32687.0,187.8781,187.9238,187.4214,187.6589,32687.0
2023-08-10 12:30:00,205.48,205.48,204.4,204.52,44323.0,187.7045,187.7045,186.718,186.8276,44323.0
2023-08-10 13:00:00,204.52,204.96,204.34,204.73,33188.0,186.8276,187.2295,186.6632,187.0194,33188.0
2023-08-10 13:30:00,204.66,205.46,204.62,204.87,56037.0,186.9555,187.6863,186.9189,187.1473,56037.0
2023-08-10 14:00:00,204.67,205.24,204.66,204.85,21299.0,186.9646,187.4853,186.9555,187.129,21299.0
2023-08-10 14:30:00,204.81,205.41,204.64,205.25,30971.0,187.0925,187.6406,186.9372,187.4944,30971.0
2023-08-10 15:00:00,205.27,205.27,204.71,204.72,55173.0,187.5127,187.5127,187.0011,187.0103,55173.0
2023-08-10 15:30:00,204.75,204.91,203.89,204.8,155729.0,187.0377,187.1838,186.2521,187.0834,155729.0
2023-08-11 09:30:00,204.92,205.39,204.16,205.34,168814.0,187.193,187.6223,186.4987,187.5766,168814.0
2023-08-11 10:00:00,205.34,206.63,205.33,206.44,28372.0,187.5766,188.7551,187.5675,188.5815,28372.0
2023-08-11 10:30:00,206.56,206.56,205.84,205.84,20533.0,188.6911,188.6911,188.0334,188.0334,20533.0
2023-08-11 11:00:00,205.93,205.93,205.4,205.7,44899.0,188.1156,188.1156,187.6315,187.9055,44899.0
2023-08-11 11:30:00,205.66,205.92,205.45,205.77,38671.0,187.869,188.1065,187.6771,187.9694,38671.0
2023-08-11 12:00:00,205.78,205.94,205.49,205.65,14820.0,187.9786,188.1247,187.7137,187.8598,14820.0
2023-08-11 12:30:00,205.59,205.75,205.21,205.21,14988.0,187.805,187.9512,187.4579,187.4579,14988.0
2023-08-11 13:00:00,205.29,205.8,205.29,205.73,21889.0,187.531,187.9969,187.531,187.9329,21889.0
2023-08-11 13:30:00,205.66,205.76,205.42,205.54,17583.0,187.869,187.9603,187.6497,187.7593,17583.0
2023-08-11 14:00:00,205.58,206.0,205.51,205.91,23691.0,187.7959,188.1795,187.7319,188.0973,23691.0
2023-08-11 14:30:00,205.94,206.01,205.78,205.9,29082.0,188.1247,188.1887,187.9786,188.0882,29082.0
2023-08-11 15:00:00,205.9,205.92,205.64,205.69,24313.0,188.0882,188.1065,187.8507,187.8964,24313.0
2023-08-11 15:30:00,205.69,205.97,205.44,205.78,120807.0,187.8964,188.1521,187.668,187.9786,120807.0
2023-08-14 09:30:00,206.74,207.53,205.82,206.48,78450.0,188.8555,189.5772,188.0151,188.618,78450.0
2023-08-14 10:00:00,206.53,206.76,206.03,206.56,58558.0,188.6637,188.8738,188.207,188.6911,58558.0
2023-08-14 10:30:00,206.5,206.67,205.44,205.96,34830.0,188.6363,188.7916,187.668,188.143,34830.0
2023-08-14 11:00:00,205.94,206.02,205.28,205.92,47453.0,188.1247,188.1978,187.5218,188.1065,47453.0
2023-08-14 11:30:00,205.86,206.17,205.6,206.0,16140.0,188.0517,188.3348,187.8142,188.1795,16140.0
2023-08-14 12:00:00,206.02,206.15,205.9,206.13,26442.0,188.1978,188.3166,188.0882,188.2983,26442.0
2023-08-14 12:30:00,206.13,206.31,206.05,206.09,14554.0,188.2983,188.4627,188.2252,188.2618,14554.0
2023-08-14 13:00:00,206.1,206.44,205.81,206.26,97855.0,188.2709,188.5815,188.006,188.4171,97855.0
2023-08-14 13:30:00,206.31,206.39,205.65,205.96,27478.0,188.4627,188.5358,187.8598,188.143,27478.0
2023-08-14 14:00:00,205.95,206.0,205.57,205.71,33073.0,188.1339,188.1795,187.7867,187.9146,33073.0
2023-08-14 14:30:00,205.65,205.94,205.61,205.64,30402.0,187.8598,188.1247,187.8233,187.8507,30402.0
2023-08-14 15:00:00,205.64,206.08,205.52,205.84,33149.0,187.8507,188.2526,187.7411,188.0334,33149.0
2023-08-14 15:30:00,205.85,206.48,205.67,206.48,95846.0,188.0425,188.618,187.8781,188.618,95846.0
2023-08-15 09:30:00,206.01,206.42,204.91,205.27,69927.0,188.1887,188.5632,187.1838,187.5127,69927.0
2023-08-15 10:00:00,205.34,205.74,204.87,205.07,26155.0,187.5766,187.942,187.1473,187.33,26155.0
2023-08-15 10:30:00,205.01,205.35,204.89,205.19,27196.0,187.2752,187.5858,187.1656,187.4396,27196.0
2023-08-15 11:00:00,205.18,205.47,204.5,204.79,19460.0,187.4305,187.6954,186.8093,187.0742,19460.0
2023-08-15 11:30:00,204.85,204.91,204.57,204.79,27732.0,187.129,187.1838,186.8733,187.0742,27732.0
2023-08-15 12:00:00,204.68,204.81,204.48,204.65,34546.0,186.9737,187.0925,186.791,186.9463,34546.0
2023-08-15 12:30:00,204.65,204.83,204.52,204.79,45973.0,186.9463,187.1108,186.8276,187.0742,45973.0
2023-08-15 13:00:00,204.78,205.11,204.7,205.0,47561.0,187.0651,187.3665,186.992,187.2661,47561.0
2023-08-15 13:30:00,204.95,205.44,204.94,205.39,44732.0,187.2204,187.668,187.2112,187.6223,44732.0
2023-08-15 14:00:00,205.44,205.75,205.29,205.68,28068.0,187.668,187.9512,187.531,187.8872,28068.0
2023-08-15 14:30:00,205.74,205.82,205.52,205.61,40689.0,187.942,188.0151,187.7411,187.8233,40689.0
2023-08-15 15:00:00,205.58,205.7,205.16,205.2,49397.0,187.7959,187.9055,187.4122,187.4488,49397.0
2023-08-15 15:30:00,205.16,205.39,204.95,205.22,243779.0,187.4122,187.6223,187.2204,187.467,243779.0
2023-08-16 09:30:00,205.0,206.24,204.82,206.0,110655.0,187.2661,188.3988,187.1016,188.1795,110655.0
2023-08-16 10:00:00,206.04,206.07,205.25,205.59,30377.0,188.2161,188.2435,187.4944,187.805,30377.0
2023-08-16 10:30:00,205.53,206.07,205.45,206.02,23624.0,187.7502,188.2435,187.6771,188.1978,23624.0
2023-08-16 11:00:00,206.04,206.46,205.6,205.93,24957.0,188.2161,188.5998,187.8142,188.1156,24957.0
2023-08-16 11:30:00,205.89,206.15,205.44,205.73,21778.0,188.0791,188.3166,187.668,187.9329,21778.0
2023-08-16 12:00:00,205.77,205.95,205.53,205.7,19374.0,187.9694,188.1339,187.7502,187.9055,19374.0
2023-08-16 12:30:00,205.7,205.81,205.55,205.68,21290.0,187.9055,188.006,187.7685,187.8872,21290.0
2023-08-16 13:00:00,205.66,205.79,205.47,205.6,32556.0,187.869,187.9877,187.6954,187.8142,32556.0
2023-08-16 13:30:00,205.58,206.2,205.48,206.13,31039.0,187.7959,188.3622,187.7045,188.2983,31039.0
2023-08-16 14:00:00,206.09,206.3,205.76,206.22,17372.0,188.2618,188.4536,187.9603,188.3805,17372.0
2023-08-16 14:30:00,206.26,206.68,206.24,206.36,22430.0,188.4171,188.8007,188.3988,188.5084,22430.0
2023-08-16 15:00:00,206.33,206.33,205.8,205.93,36141.0,188.481,188.481,187.9969,188.1156,36141.0
2023-08-16 15:30:00,205.91,206.19,205.75,206.0,167253.0,188.0973,188.3531,187.9512,188.1795,167253.0
2023-08-17 09:30:00,206.48,206.76,204.9,205.76,102886.0,188.618,188.8738,187.1747,187.9603,102886.0
2023-08-17 10:00:00,205.76,206.24,205.42,205.84,43251.0,187.9603,188.3988,187.6497,188.0334,43251.0
2023-08-17 10:30:00,205.79,206.0,204.95,204.96,42073.0,187.9877,188.1795,187.2204,187.2295,42073.0
2023-08-17 11:00:00,204.98,205.0,204.32,204.63,45701.0,187.2478,187.2661,186.6449,186.9281,45701.0
2023-08-17 11:30:00,204.68,205.19,204.43,205.09,32110.0,186.9737,187.4396,186.7454,187.3483,32110.0
2023-08-17 12:00:00,205.02,205.24,204.86,205.13,12952.0,187.2843,187.4853,187.1382,187.3848,12952.0
2023-08-17 12:30:00,205.13,205.23,204.86,205.08,40952.0,187.3848,187.4762,187.1382,187.3391,40952.0
2023-08-17 13:00:00,205.07,205.86,204.92,205.04,96542.0,187.33,188.0517,187.193,187.3026,96542.0
2023-08-17 13:30:00,204.97,205.31,204.87,205.09,43661.0,187.2387,187.5492,187.1473,187.3483,43661.0
2023-08-17 14:00:00,205.04,205.17,204.87,205.03,38147.0,187.3026,187.4214,187.1473,187.2935,38147.0
2023-08-17 14:30:00,204.99,205.09,204.63,204.75,33675.0,187.2569,187.3483,186.9281,187.0377,33675.0
2023-08-17 15:00:00,204.74,204.77,203.99,204.32,31154.0,187.0285,187.056,186.3434,186.6449,31154.0
2023-08-17 15:30:00,204.38,204.55,203.97,204.0,180543.0,186.6997,186.855,186.3252,186.3526,180543.0
2023-08-18 09:30:00,202.57,204.14,202.11,203.83,185687.0,185.0463,186.4805,184.6261,186.1973,185687.0
2023-08-18 10:00:00,203.81,204.18,203.63,203.96,97113.0,186.179,186.517,186.0146,186.316,97113.0
2023-08-18 10:30:00,204.0,204.42,203.92,204.13,64473.0,186.3526,186.7362,186.2795,186.4713,64473.0
2023-08-18 11:00:00,204.16,204.84,204.15,204.4,45717.0,186.4987,187.1199,186.4896,186.718,45717.0
2023-08-18 11:30:00,204.38,204.68,204.19,204.48,17511.0,186.6997,186.9737,186.5261,186.791,17511.0
2023-08-18 12:00:00,204.57,204.62,204.03,204.08,24273.0,186.8733,186.9189,186.38,186.4256,24273.0
2023-08-18 12:30:00,204.03,204.13,203.85,203.99,28459.0,186.38,186.4713,186.2155,186.3434,28459.0
2023-08-18 13:00:00,203.97,203.97,203.43,203.53,23111.0,186.3252,186.3252,185.8319,185.9232,23111.0
2023-08-18 13:30:00,203.58,203.7,203.47,203.57,21167.0,185.9689,186.0785,185.8684,185.9598,21167.0
2023-08-18 14:00:00,203.54,203.78,203.49,203.74,45427.0,185.9324,186.1516,185.8867,186.1151,45427.0
2023-08-18 14:30:00,203.73,203.89,203.66,203.81,22874.0,186.1059,186.2521,186.042,186.179,22874.0
2023-08-18 15:00:00,203.7,203.77,203.49,203.76,24557.0,186.0785,186.1425,185.8867,186.1333,24557.0
2023-08-18 15:30:00,203.77,204.18,203.31,203.73,148911.0,186.1425,186.517,185.7223,186.1059,148911.0
2023-08-21 09:30:00,202.6,203.03,201.02,202.33,76263.0,185.0737,185.4665,183.6304,184.827,76263.0
2023-08-21 10:00:00,202.37,202.62,201.72,201.72,41730.0,184.8636,185.0919,184.2698,184.2698,41730.0
2023-08-21 10:30:00,201.78,202.41,201.62,202.36,16779.0,184.3246,184.9001,184.1785,184.8544,16779.0
2023-08-21 11:00:00,202.43,202.79,202.3,202.31,28423.0,184.9184,185.2472,184.7996,184.8088,28423.0
2023-08-21 11:30:00,202.28,202.56,201.72,202.12,24720.0,184.7814,185.0371,184.2698,184.6352,24720.0
2023-08-21 12:00:00,202.24,202.24,201.92,202.08,28633.0,184.7448,184.7448,184.4525,184.5987,28633.0
2023-08-21 12:30:00,202.15,202.41,202.03,202.37,15981.0,184.6626,184.9001,184.553,184.8636,15981.0
2023-08-21 13:00:00,202.35,202.65,202.3,202.65,15082.0,184.8453,185.1193,184.7996,185.1193,15082.0
2023-08-21 13:30:00,202.65,202.79,202.24,202.44,14801.0,185.1193,185.2472,184.7448,184.9275,14801.0
2023-08-21 14:00:00,202.5,202.7,202.36,202.56,21033.0,184.9823,185.165,184.8544,185.0371,21033.0
2023-08-21 14:30:00,202.56,202.58,202.34,202.48,29952.0,185.0371,185.0554,184.8362,184.9641,29952.0
2023-08-21 15:00:00,202.48,202.9,202.46,202.86,56233.0,184.9641,185.3477,184.9458,185.3112,56233.0
2023-08-21 15:30:00,202.86,203.45,202.42,202.59,148115.0,185.3112,185.8501,184.9092,185.0645,148115.0
2023-08-22 09:30:00,201.83,202.18,200.39,200.49,71579.0,184.3703,184.69,183.0549,183.1462,71579.0
2023-08-22 10:00:00,200.56,200.76,200.12,200.15,47597.0,183.2101,183.3928,182.8082,182.8356,47597.0
2023-08-22 10:30:00,200.09,200.55,199.85,200.02,52448.0,182.7808,183.201,182.5616,182.7169,52448.0
2023-08-22 11:00:00,200.07,200.19,199.38,199.5,31861.0,182.7625,182.8722,182.1322,182.2418,31861.0
2023-08-22 11:30:00,199.53,200.51,199.52,200.4,47785.0,182.2693,183.1645,182.2601,183.064,47785.0
2023-08-22 12:00:00,200.35,200.73,200.35,200.44,26138.0,183.0183,183.3654,183.0183,183.1005,26138.0
2023-08-22 12:30:00,200.46,200.78,200.39,200.58,22036.0,183.1188,183.4111,183.0549,183.2284,22036.0
2023-08-22 13:00:00,200.58,200.59,200.04,200.06,24643.0,183.2284,183.2376,182.7351,182.7534,24643.0
2023-08-22 13:30:00,200.06,200.22,199.6,199.7,25545.0,182.7534,182.8996,182.3332,182.4245,25545.0
2023-08-22 14:00:00,199.72,200.12,199.5,199.94,41227.0,182.4428,182.8082,182.2418,182.6438,41227.0
2023-08-22 14:30:00,199.94,200.12,199.47,199.55,43557.0,182.6438,182.8082,182.2144,182.2875,43557.0
2023-08-22 15:00:00,199.53,199.73,199.45,199.56,48188.0,182.2693,182.4519,182.1962,182.2967,48188.0
2023-08-22 15:30:00,199.57,199.7,199.0,199.48,308931.0,182.3058,182.4245,181.7851,182.2236,308931.0
2023-08-23 09:30:00,200.2,201.31,200.02,200.81,59302.0,182.8813,183.8953,182.7169,183.4385,59302.0
2023-08-23 10:00:00,200.7,201.18,199.86,200.54,55308.0,183.338,183.7765,182.5707,183.1919,55308.0
2023-08-23 10:30:00,200.51,200.98,200.21,200.57,36985.0,183.1645,183.5938,182.8904,183.2193,36985.0
2023-08-23 11:00:00,200.57,200.97,200.53,200.72,24531.0,183.2193,183.5847,183.1827,183.3563,24531.0
2023-08-23 11:30:00,200.76,201.18,200.61,200.65,73760.0,183.3928,183.7765,183.2558,183.2924,73760.0
2023-08-23 12:00:00,200.66,200.91,200.39,200.71,34930.0,183.3015,183.5299,183.0549,183.3472,34930.0
2023-08-23 12:30:00,200.73,201.34,200.0,201.0,518249.0,183.3654,183.9227,182.6986,183.6121,518249.0
2023-08-23 13:00:00,201.0,201.33,200.8,200.93,69711.0,183.6121,183.9135,183.4294,183.5481,69711.0
2023-08-23 13:30:00,200.9,200.99,200.34,200.7,57121.0,183.5207,183.603,183.0092,183.338,57121.0
2023-08-23 14:00:00,200.7,200.76,200.42,200.62,44821.0,183.338,183.3928,183.0823,183.265,44821.0
2023-08-23 14:30:00,200.65,200.68,200.24,200.4,49166.0,183.2924,183.3198,182.9178,183.064,49166.0
2023-08-23 15:00:00,200.42,200.57,200.24,200.38,85806.0,183.0823,183.2193,182.9178,183.0457,85806.0
2023-08-23 15:30:00,200.38,200.74,200.12,200.74,301468.0,183.0457,183.3746,182.8082,183.3746,301468.0
2023-08-24 09:30:00,200.21,201.9,200.04,201.56,44277.0,182.8904,184.4342,182.7351,184.1236,44277.0
2023-08-24 10:00:00,201.56,202.14,201.34,202.02,30049.0,184.1236,184.6535,183.9227,184.5438,30049.0
2023-08-24 10:30:00,201.94,202.08,201.4,201.5,28224.0,184.4708,184.5987,183.9775,184.0688,28224.0
2023-08-24 11:00:00,201.55,201.55,200.99,201.44,17440.0,184.1145,184.1145,183.603,184.014,17440.0
2023-08-24 11:30:00,201.3,201.33,200.87,200.92,20496.0,183.8861,183.9135,183.4933,183.539,20496.0
2023-08-24 12:00:00,200.88,201.19,200.58,200.6,12618.0,183.5025,183.7856,183.2284,183.2467,12618.0
2023-08-24 12:30:00,200.67,201.0,200.59,200.82,31820.0,183.3106,183.6121,183.2376,183.4477,31820.0
2023-08-24 13:00:00,200.85,201.01,200.47,200.49,51253.0,183.4751,183.6212,183.1279,183.1462,51253.0
2023-08-24 13:30:00,200.48,201.02,200.45,200.81,75672.0,183.1371,183.6304,183.1097,183.4385,75672.0
2023-08-24 14:00:00,200.87,200.99,200.39,200.39,17826.0,183.4933,183.603,183.0549,183.0549,17826.0
2023-08-24 14:30:00,200.45,200.45,199.7,200.08,33444.0,183.1097,183.1097,182.4245,182.7717,33444.0
2023-08-24 15:00:00,200.06,200.75,200.01,200.57,73293.0,182.7534,183.3837,182.7077,183.2193,73293.0
2023-08-24 15:30:00,200.59,200.75,200.11,200.12,145259.0,183.2376,183.3837,182.7991,182.8082,145259.0
2023-08-25 09:30:00,200.42,201.65,200.31,200.84,23514.0,183.0823,184.2059,182.9818,183.4659,23514.0
2023-08-25 10:00:00,200.62,200.72,199.79,200.03,31488.0,183.265,183.3563,182.5068,182.726,31488.0
2023-08-25 10:30:00,199.9,200.82,199.72,200.64,68725.0,182.6072,183.4477,182.4428,183.2832,68725.0
2023-08-25 11:00:00,200.8,201.73,200.73,201.73,32925.0,183.4294,184.2789,183.3654,184.2789,32925.0
2023-08-25 11:30:00,201.82,202.33,201.67,202.12,29021.0,184.3611,184.827,184.2241,184.6352,29021.0
2023-08-25 12:00:00,202.2,202.91,202.19,202.8,29549.0,184.7083,185.3569,184.6991,185.2564,29549.0
2023-08-25 12:30:00,202.76,203.01,202.58,202.93,32305.0,185.2198,185.4482,185.0554,185.3751,32305.0
2023-08-25 13:00:00,202.89,203.17,202.72,202.9,70584.0,185.3386,185.5944,185.1833,185.3477,70584.0
2023-08-25 13:30:00,202.9,203.45,202.59,203.43,71464.0,185.3477,185.8501,185.0645,185.8319,71464.0
2023-08-25 14:00:00,203.43,203.81,203.36,203.63,43344.0,185.8319,186.179,185.7679,186.0146,43344.0
2023-08-25 14:30:00,203.65,204.49,203.6,204.45,98440.0,186.0328,186.8002,185.9872,186.7636,98440.0
2023-08-25 15:00:00,204.42,204.56,203.52,203.73,116429.0,186.7362,186.8641,185.9141,186.1059,116429.0
2023-08-25 15:30:00,203.77,203.78,202.97,203.23,104767.0,186.1425,186.1516,185.4117,185.6492,104767.0
2023-08-28 09:30:00,203.31,203.58,202.75,202.76,38436.0,185.7223,185.9689,185.2107,185.2198,38436.0
2023-08-28 10:00:00,202.89,203.15,202.61,202.93,20562.0,185.3386,185.5761,185.0828,185.3751,20562.0
2023-08-28 10:30:00,202.89,203.21,202.81,203.18,32849.0,185.3386,185.6309,185.2655,185.6035,32849.0
2023-08-28 11:00:00,203.08,203.08,202.52,202.98,30736.0,185.5122,185.5122,185.0006,185.4208,30736.0
2023-08-28 11:30:00,202.98,203.23,202.7,203.17,29744.0,185.4208,185.6492,185.165,185.5944,29744.0
2023-08-28 12:00:00,203.17,203.22,203.01,203.15,13660.0,185.5944,185.64,185.4482,185.5761,13660.0
2023-08-28 12:30:00,203.12,203.69,203.08,203.62,20252.0,185.5487,186.0694,185.5122,186.0054,20252.0
2023-08-28 13:00:00,203.64,203.79,203.46,203.56,14556.0,186.0237,186.1607,185.8593,185.9506,14556.0
2023-08-28 13:30:00,203.53,203.67,203.06,203.15,29927.0,185.9232,186.0511,185.4939,185.5761,29927.0
2023-08-28 14:00:00,203.02,203.15,202.91,202.96,17447.0,185.4573,185.5761,185.3569,185.4025,17447.0
2023-08-28 14:30:00,202.96,203.21,202.89,203.12,37749.0,185.4025,185.6309,185.3386,185.5487,37749.0
2023-08-28 15:00:00,203.23,203.3,203.06,203.17,23005.0,185.6492,185.7131,185.4939,185.5944,23005.0
2023-08-28 15:30:00,203.17,203.57,203.08,203.32,77931.0,185.5944,185.9598,185.5122,185.7314,77931.0
2023-08-29 09:30:00,203.77,204.77,203.31,204.33,61417.0,186.1425,187.056,185.7223,186.654,61417.0
2023-08-29 10:00:00,204.21,204.32,202.97,203.3,49795.0,186.5444,186.6449,185.4117,185.7131,49795.0
2023-08-29 10:30:00,203.3,203.35,202.18,202.36,47036.0,185.7131,185.7588,184.69,184.8544,47036.0
2023-08-29 11:00:00,202.38,202.38,201.61,201.74,30382.0,184.8727,184.8727,184.1693,184.2881,30382.0
2023-08-29 11:30:00,201.72,202.13,201.69,201.93,37739.0,184.2698,184.6443,184.2424,184.4616,37739.0
2023-08-29 12:00:00,202.0,202.34,201.92,202.3,17967.0,184.5256,184.8362,184.4525,184.7996,17967.0
2023-08-29 12:30:00,202.31,202.35,202.15,202.26,12504.0,184.8088,184.8453,184.6626,184.7631,12504.0
2023-08-29 13:00:00,202.27,202.48,202.15,202.22,30072.0,184.7722,184.9641,184.6626,184.7265,30072.0
2023-08-29 13:30:00,202.21,202.52,202.12,202.32,22891.0,184.7174,185.0006,184.6352,184.8179,22891.0
2023-08-29 14:00:00,202.34,202.35,201.89,202.22,29931.0,184.8362,184.8453,184.4251,184.7265,29931.0
2023-08-29 14:30:00,202.24,202.67,202.19,202.47,19918.0,184.7448,185.1376,184.6991,184.9549,19918.0
2023-08-29 15:00:00,202.44,202.81,202.28,202.69,35581.0,184.9275,185.2655,184.7814,185.1559,35581.0
2023-08-29 15:30:00,202.7,202.79,202.49,202.7,150353.0,185.165,185.2472,184.9732,185.165,150353.0
2023-08-30 09:30:00,203.41,203.8,202.28,203.3,38144.0,185.8136,186.1699,184.7814,185.7131,38144.0
2023-08-30 10:00:00,203.28,203.42,202.0,202.0,33023.0,185.6948,185.8227,184.5256,184.5256,33023.0
2023-08-30 10:30:00,201.88,202.15,201.73,202.02,24336.0,184.416,184.6626,184.2789,184.5438,24336.0
2023-08-30 11:00:00,202.06,202.1,201.83,202.06,18916.0,184.5804,184.6169,184.3703,184.5804,18916.0
2023-08-30 11:30:00,202.0,202.25,201.88,202.03,16693.0,184.5256,184.754,184.416,184.553,16693.0
2023-08-30 12:00:00,202.05,202.25,201.87,202.07,18519.0,184.5713,184.754,184.4068,184.5895,18519.0
2023-08-30 12:30:00,202.06,202.25,202.04,202.25,14943.0,184.5804,184.754,184.5621,184.754,14943.0
2023-08-30 13:00:00,202.23,202.38,202.15,202.15,13606.0,184.7357,184.8727,184.6626,184.6626,13606.0
2023-08-30 13:30:00,202.12,202.4,202.03,202.24,14955.0,184.6352,184.891,184.553,184.7448,14955.0
2023-08-30 14:00:00,202.26,202.26,202.08,202.15,17229.0,184.7631,184.7631,184.5987,184.6626,17229.0
2023-08-30 14:30:00,202.08,202.48,202.08,202.27,18117.0,184.5987,184.9641,184.5987,184.7722,18117.0
2023-08-30 15:00:00,202.28,202.45,202.19,202.43,16886.0,184.7814,184.9366,184.6991,184.9184,16886.0
2023-08-30 15:30:00,202.42,202.51,202.25,202.45,75986.0,184.9092,184.9915,184.754,184.9366,75986.0
2023-08-31 09:30:00,202.83,203.23,202.43,202.44,26214.0,185.2838,185.6492,184.9184,184.9275,26214.0
2023-08-31 10:00:00,202.5,202.93,202.16,202.6,17818.0,184.9823,185.3751,184.6717,185.0737,17818.0
2023-08-31 10:30:00,202.63,202.68,202.17,202.39,12029.0,185.1011,185.1468,184.6809,184.8818,12029.0
2023-08-31 11:00:00,202.45,202.45,201.9,202.19,20781.0,184.9366,184.9366,184.4342,184.6991,20781.0
2023-08-31 11:30:00,202.18,202.61,202.06,202.58,17468.0,184.69,185.0828,184.5804,185.0554,17468.0
2023-08-31 12:00:00,202.56,202.96,202.56,202.87,14319.0,185.0371,185.4025,185.0371,185.3203,14319.0
2023-08-31 12:30:00,202.84,202.86,202.52,202.68,10561.0,185.2929,185.3112,185.0006,185.1468,10561.0
2023-08-31 13:00:00,202.63,202.78,202.56,202.71,9578.0,185.1011,185.2381,185.0371,185.1742,9578.0
2023-08-31 13:30:00,202.7,202.93,202.65,202.73,12512.0,185.165,185.3751,185.1193,185.1924,12512.0
2023-08-31 14:00:00,202.76,203.01,202.74,202.83,8875.0,185.2198,185.4482,185.2016,185.2838,8875.0
2023-08-31 14:30:00,202.75,202.84,202.3,202.45,14854.0,185.2107,185.2929,184.7996,184.9366,14854.0
2023-08-31 15:00:00,202.47,202.51,202.23,202.35,22031.0,184.9549,184.9915,184.7357,184.8453,22031.0
2023-08-31 15:30:00,202.4,203.09,202.38,202.68,112484.0,184.891,185.5213,184.8727,185.1468,112484.0
2023-09-01 09:30:00,202.8,203.44,201.97,202.57,24803.0,185.2564,185.841,184.4982,185.0463,24803.0
2023-09-01 10:00:00,202.54,203.21,202.35,202.74,19789.0,185.0189,185.6309,184.8453,185.2016,19789.0
2023-09-01 10:30:00,202.72,202.88,202.21,202.41,8699.0,185.1833,185.3295,184.7174,184.9001,8699.0
2023-09-01 11:00:00,202.45,202.57,202.07,202.36,17919.0,184.9366,185.0463,184.5895,184.8544,17919.0
2023-09-01 11:30:00,202.3,202.51,202.04,202.28,23424.0,184.7996,184.9915,184.5621,184.7814,23424.0
2023-09-01 12:00:00,202.22,202.6,202.16,202.16,7654.0,184.7265,185.0737,184.6717,184.6717,7654.0
2023-09-01 12:30:00,202.24,202.24,201.74,202.04,19159.0,184.7448,184.7448,184.2881,184.5621,19159.0
2023-09-01 13:00:00,202.14,202.29,202.03,202.28,13583.0,184.6535,184.7905,184.553,184.7814,13583.0
2023-09-01 13:30:00,202.28,202.46,202.21,202.33,15047.0,184.7814,184.9458,184.7174,184.827,15047.0
2023-09-01 14:00:00,202.28,202.46,202.14,202.42,19956.0,184.7814,184.9458,184.6535,184.9092,19956.0
2023-09-01 14:30:00,202.42,202.83,202.34,202.72,26049.0,184.9092,185.2838,184.8362,185.1833,26049.0
2023-09-01 15:00:00,202.75,203.04,202.71,202.86,33097.0,185.2107,185.4756,185.1742,185.3112,33097.0
2023-09-01 15:30:00,202.89,203.06,202.66,202.89,108027.0,185.3386,185.4939,185.1285,185.3386,108027.0
2023-09-05 09:30:00,202.97,203.54,201.52,202.44,57360.0,185.4117,185.9324,184.0871,184.9275,57360.0
2023-09-05 10:00:00,202.41,202.66,202.12,202.62,92480.0,184.9001,185.1285,184.6352,185.0919,92480.0
2023-09-05 10:30:00,202.48,202.89,202.3,202.82,38161.0,184.9641,185.3386,184.7996,185.2746,38161.0
2023-09-05 11:00:00,202.82,202.87,202.33,202.49,43232.0,185.2746,185.3203,184.827,184.9732,43232.0
2023-09-05 11:30:00,202.48,202.64,202.36,202.6,31549.0,184.9641,185.1102,184.8544,185.0737,31549.0
2023-09-05 12:00:00,202.5,202.65,202.35,202.43,26083.0,184.9823,185.1193,184.8453,184.9184,26083.0
2023-09-05 12:30:00,202.43,202.53,202.24,202.49,19370.0,184.9184,185.0097,184.7448,184.9732,19370.0
2023-09-05 13:00:00,202.53,202.67,202.36,202.4,18505.0,185.0097,185.1376,184.8544,184.891,18505.0
2023-09-05 13:30:00,202.37,202.47,202.22,202.27,25249.0,184.8636,184.9549,184.7265,184.7722,25249.0
2023-09-05 14:00:00,202.27,202.66,202.26,202.54,24596.0,184.7722,185.1285,184.7631,185.0189,24596.0
2023-09-05 14:30:00,202.56,202.65,202.46,202.53,20575.0,185.0371,185.1193,184.9458,185.0097,20575.0
2023-09-05 15:00:00,202.53,202.55,202.34,202.49,39668.0,185.0097,185.028,184.8362,184.9732,39668.0
2023-09-05 15:30:00,202.47,202.66,202.45,202.53,142031.0,184.9549,185.1285,184.9366,185.0097,142031.0
2023-09-06 09:30:00,203.24,205.95,201.97,205.79,140781.0,185.6583,188.1339,184.4982,187.9877,140781.0
2023-09-06 10:00:00,205.67,206.11,204.82,205.03,139020.0,187.8781,188.28,187.1016,187.2935,139020.0
2023-09-06 10:30:00,204.91,205.03,204.06,204.72,65452.0,187.1838,187.2935,186.4074,187.0103,65452.0
2023-09-06 11:00:00,204.84,205.19,204.5,204.53,78462.0,187.1199,187.4396,186.8093,186.8367,78462.0
2023-09-06 11:30:00,204.5,204.78,204.4,204.58,35583.0,186.8093,187.0651,186.718,186.8824,35583.0
2023-09-06 12:00:00,204.58,204.58,204.26,204.42,60566.0,186.8824,186.8824,186.5901,186.7362,60566.0
2023-09-06 12:30:00,204.42,204.51,203.47,203.56,32769.0,186.7362,186.8184,185.8684,185.9506,32769.0
2023-09-06 13:00:00,203.52,204.16,203.26,203.76,26880.0,185.9141,186.4987,185.6766,186.1333,26880.0
2023-09-06 13:30:00,203.8,204.85,203.79,204.83,66255.0,186.1699,187.129,186.1607,187.1108,66255.0
2023-09-06 14:00:00,204.89,205.06,204.6,204.82,96822.0,187.1656,187.3209,186.9007,187.1016,96822.0
2023-09-06 14:30:00,204.81,204.84,203.92,204.03,31968.0,187.0925,187.1199,186.2795,186.38,31968.0
2023-09-06 15:00:00,204.03,204.06,203.58,203.67,29149.0,186.38,186.4074,185.9689,186.0511,29149.0
2023-09-06 15:30:00,203.63,203.98,203.48,203.61,116568.0,186.0146,186.3343,185.8775,185.9963,116568.0
2023-09-07 09:30:00,203.66,204.34,201.77,204.19,125989.0,187.0388,187.6633,185.3031,187.5256,125989.0
2023-09-07 10:00:00,204.22,204.22,203.35,203.97,70937.0,187.5531,187.5531,186.7541,187.3235,70937.0
2023-09-07 10:30:00,203.94,205.36,203.91,205.25,108601.0,187.296,188.6001,187.2684,188.4991,108601.0
2023-09-07 11:00:00,205.25,205.98,205.04,205.85,50994.0,188.4991,189.1695,188.3062,189.0501,50994.0
2023-09-07 11:30:00,205.88,205.95,205.45,205.86,28013.0,189.0777,189.1419,188.6828,189.0593,28013.0
2023-09-07 12:00:00,205.83,206.31,205.78,205.79,27165.0,189.0317,189.4726,188.9858,188.995,27165.0
2023-09-07 12:30:00,205.77,205.89,205.16,205.31,21958.0,188.9766,189.0868,188.4164,188.5542,21958.0
2023-09-07 13:00:00,205.31,205.44,204.84,204.87,30143.0,188.5542,188.6736,188.1225,188.1501,30143.0
2023-09-07 13:30:00,204.81,204.91,204.48,204.89,31658.0,188.095,188.1868,187.7919,188.1685,31658.0
2023-09-07 14:00:00,204.87,205.23,204.58,205.16,19581.0,188.1501,188.4807,187.8838,188.4164,19581.0
2023-09-07 14:30:00,205.15,205.36,204.95,205.35,24095.0,188.4072,188.6001,188.2236,188.5909,24095.0
2023-09-07 15:00:00,205.41,205.7,205.26,205.5,30915.0,188.646,188.9124,188.5083,188.7287,30915.0
2023-09-07 15:30:00,205.5,205.51,204.99,205.3,136993.0,188.7287,188.7379,188.2603,188.545,136993.0
2023-09-08 09:30:00,205.77,206.04,204.32,204.82,32813.0,188.9766,189.2246,187.645,188.1042,32813.0
2023-09-08 10:00:00,204.84,205.11,204.13,204.95,32757.0,188.1225,188.3705,187.4705,188.2236,32757.0
2023-09-08 10:30:00,204.94,205.49,204.6,205.43,27174.0,188.2144,188.7195,187.9021,188.6644,27174.0
2023-09-08 11:00:00,205.57,205.58,204.8,204.85,16665.0,188.793,188.8021,188.0858,188.1317,16665.0
2023-09-08 11:30:00,204.94,205.1,204.81,204.95,13971.0,188.2144,188.3613,188.095,188.2236,13971.0
2023-09-08 12:00:00,205.0,205.43,205.0,205.3,8255.0,188.2695,188.6644,188.2695,188.545,8255.0
2023-09-08 12:30:00,205.25,205.73,205.16,205.49,14179.0,188.4991,188.9399,188.4164,188.7195,14179.0
2023-09-08 13:00:00,205.43,205.5,205.24,205.24,8680.0,188.6644,188.7287,188.4899,188.4899,8680.0
2023-09-08 13:30:00,205.27,205.59,205.21,205.33,11011.0,188.5174,188.8113,188.4623,188.5725,11011.0
2023-09-08 14:00:00,205.33,205.49,205.15,205.31,10696.0,188.5725,188.7195,188.4072,188.5542,10696.0
2023-09-08 14:30:00,205.27,205.31,205.11,205.17,13504.0,188.5174,188.5542,188.3705,188.4256,13504.0
2023-09-08 15:00:00,205.18,205.29,204.76,204.8,15933.0,188.4348,188.5358,188.0491,188.0858,15933.0
2023-09-08 15:30:00,204.79,205.05,204.56,204.99,74749.0,188.0766,188.3154,187.8654,188.2603,74749.0
2023-09-11 09:30:00,204.55,205.92,204.35,205.75,22038.0,187.8562,189.1144,187.6725,188.9583,22038.0
2023-09-11 10:00:00,205.72,206.06,205.5,205.72,32523.0,188.9307,189.243,188.7287,188.9307,32523.0
2023-09-11 10:30:00,205.65,205.95,205.34,205.9,34286.0,188.8664,189.1419,188.5817,189.096,34286.0
2023-09-11 11:00:00,205.91,206.16,205.63,206.01,29699.0,189.1052,189.3348,188.8481,189.1971,29699.0
2023-09-11 11:30:00,206.05,206.58,205.99,206.56,36477.0,189.2338,189.7205,189.1787,189.7022,36477.0
2023-09-11 12:00:00,206.56,206.77,206.38,206.77,22303.0,189.7022,189.895,189.5369,189.895,22303.0
2023-09-11 12:30:00,206.7,206.78,206.53,206.6,27776.0,189.8307,189.9042,189.6746,189.7389,27776.0
2023-09-11 13:00:00,206.55,206.62,205.8,205.85,36838.0,189.693,189.7573,189.0042,189.0501,36838.0
2023-09-11 13:30:00,205.77,205.85,205.3,205.47,45209.0,188.9766,189.0501,188.545,188.7011,45209.0
2023-09-11 14:00:00,205.44,205.61,205.22,205.58,13428.0,188.6736,188.8297,188.4715,188.8021,13428.0
2023-09-11 14:30:00,205.59,205.64,205.43,205.46,11701.0,188.8113,188.8572,188.6644,188.6919,11701.0
2023-09-11 15:00:00,205.46,205.62,205.34,205.45,18348.0,188.6919,188.8389,188.5817,188.6828,18348.0
2023-09-11 15:30:00,205.42,205.93,205.15,205.93,86207.0,188.6552,189.1236,188.4072,189.1236,86207.0
2023-09-12 09:30:00,205.73,206.46,205.43,206.11,30981.0,188.9399,189.6103,188.6644,189.2889,30981.0
2023-09-12 10:00:00,206.15,206.4,205.91,206.03,18806.0,189.3256,189.5552,189.1052,189.2154,18806.0
2023-09-12 10:30:00,206.11,206.42,205.78,206.31,20373.0,189.2889,189.5736,188.9858,189.4726,20373.0
2023-09-12 11:00:00,206.26,206.5,206.11,206.5,18987.0,189.4266,189.6471,189.2889,189.6471,18987.0
2023-09-12 11:30:00,206.5,206.56,206.12,206.18,16262.0,189.6471,189.7022,189.2981,189.3532,16262.0
2023-09-12 12:00:00,206.16,206.18,205.67,206.11,22273.0,189.3348,189.3532,188.8848,189.2889,22273.0
2023-09-12 12:30:00,206.11,206.14,205.87,206.14,11942.0,189.2889,189.3164,189.0685,189.3164,11942.0
2023-09-12 13:00:00,206.18,206.63,206.12,206.56,16565.0,189.3532,189.7665,189.2981,189.7022,16565.0
2023-09-12 13:30:00,206.62,206.81,206.33,206.37,18085.0,189.7573,189.9318,189.4909,189.5277,18085.0
2023-09-12 14:00:00,206.37,206.62,206.27,206.34,19052.0,189.5277,189.7573,189.4358,189.5001,19052.0
2023-09-12 14:30:00,206.3,206.45,206.04,206.23,16510.0,189.4634,189.6011,189.2246,189.3991,16510.0
2023-09-12 15:00:00,206.23,206.23,205.85,205.99,21795.0,189.3991,189.3991,189.0501,189.1787,21795.0
2023-09-12 15:30:00,205.96,206.22,205.75,206.17,76225.0,189.1511,189.3899,188.9583,189.344,76225.0
2023-09-13 09:30:00,206.52,207.09,206.19,206.77,52234.0,189.6654,190.1889,189.3624,189.895,52234.0
2023-09-13 10:00:00,206.76,207.15,205.81,206.03,57313.0,189.8858,190.244,189.0134,189.2154,57313.0
2023-09-13 10:30:00,206.1,206.75,206.07,206.59,29461.0,189.2797,189.8767,189.2522,189.7297,29461.0
2023-09-13 11:00:00,206.59,206.84,206.42,206.78,24988.0,189.7297,189.9593,189.5736,189.9042,24988.0
2023-09-13 11:30:00,206.82,206.87,206.29,206.57,31287.0,189.9409,189.9869,189.4542,189.7113,31287.0
2023-09-13 12:00:00,206.64,206.68,206.25,206.31,15210.0,189.7756,189.8124,189.4175,189.4726,15210.0
2023-09-13 12:30:00,206.33,206.45,206.08,206.37,14216.0,189.4909,189.6011,189.2613,189.5277,14216.0
2023-09-13 13:00:00,206.34,206.95,206.34,206.9,24276.0,189.5001,190.0603,189.5001,190.0144,24276.0
2023-09-13 13:30:00,206.92,207.1,206.85,207.02,20190.0,190.0328,190.1981,189.9685,190.1246,20190.0
2023-09-13 14:00:00,207.05,207.12,206.91,206.99,16651.0,190.1522,190.2165,190.0236,190.0971,16651.0
2023-09-13 14:30:00,206.97,207.02,206.57,206.8,28836.0,190.0787,190.1246,189.7113,189.9226,28836.0
2023-09-13 15:00:00,206.77,207.1,206.73,207.06,33310.0,189.895,190.1981,189.8583,190.1614,33310.0
2023-09-13 15:30:00,207.04,207.6,207.04,207.46,123249.0,190.143,190.6573,190.143,190.5287,123249.0
2023-09-14 09:30:00,206.55,207.7,206.55,207.59,38272.0,189.693,190.7491,189.693,190.6481,38272.0
2023-09-14 10:00:00,207.68,207.8,206.92,207.8,27697.0,190.7308,190.841,190.0328,190.841,27697.0
2023-09-14 10:30:00,207.74,207.79,206.81,207.06,14080.0,190.7859,190.8318,189.9318,190.1614,14080.0
2023-09-14 11:00:00,207.06,207.23,206.85,207.23,17270.0,190.1614,190.3175,189.9685,190.3175,17270.0
2023-09-14 11:30:00,207.23,207.84,207.22,207.77,18474.0,190.3175,190.8777,190.3083,190.8134,18474.0
2023-09-14 12:00:00,207.91,208.28,207.88,208.03,13636.0,190.942,191.2818,190.9144,191.0522,13636.0
2023-09-14 12:30:00,208.09,208.25,207.82,208.0,14073.0,191.1073,191.2542,190.8593,191.0246,14073.0
2023-09-14 13:00:00,207.96,208.01,207.32,207.32,10141.0,190.9879,191.0338,190.4001,190.4001,10141.0
2023-09-14 13:30:00,207.4,207.48,207.23,207.32,8329.0,190.4736,190.5471,190.3175,190.4001,8329.0
2023-09-14 14:00:00,207.3,207.66,207.3,207.66,26920.0,190.3818,190.7124,190.3818,190.7124,26920.0
2023-09-14 14:30:00,207.65,207.88,207.64,207.8,12512.0,190.7032,190.9144,190.694,190.841,12512.0
2023-09-14 15:00:00,207.79,207.98,207.66,207.72,18242.0,190.8318,191.0063,190.7124,190.7675,18242.0
2023-09-14 15:30:00,207.71,208.03,207.52,207.77,69309.0,190.7583,191.0522,190.5838,190.8134,69309.0
2023-09-15 09:30:00,207.95,208.05,207.13,208.05,294912.0,190.9787,191.0706,190.2256,191.0706,294912.0
2023-09-15 10:00:00,208.05,208.57,207.78,207.78,11534.0,191.0706,191.5481,190.8226,190.8226,11534.0
2023-09-15 10:30:00,207.78,207.81,207.38,207.49,17208.0,190.8226,190.8501,190.4552,190.5563,17208.0
2023-09-15 11:00:00,207.43,207.61,207.23,207.55,10416.0,190.5012,190.6665,190.3175,190.6114,10416.0
2023-09-15 11:30:00,207.61,207.65,207.16,207.49,10953.0,190.6665,190.7032,190.2532,190.5563,10953.0
2023-09-15 12:00:00,207.54,207.67,207.49,207.56,7501.0,190.6022,190.7216,190.5563,190.6206,7501.0
2023-09-15 12:30:00,207.54,207.67,207.44,207.45,7622.0,190.6022,190.7216,190.5103,190.5195,7622.0
2023-09-15 13:00:00,207.49,207.49,207.12,207.42,14247.0,190.5563,190.5563,190.2165,190.492,14247.0
2023-09-15 13:30:00,207.39,207.88,207.32,207.68,16229.0,190.4644,190.9144,190.4001,190.7308,16229.0
2023-09-15 14:00:00,207.66,207.66,207.41,207.53,18841.0,190.7124,190.7124,190.4828,190.593,18841.0
2023-09-15 14:30:00,207.48,207.71,207.47,207.71,12718.0,190.5471,190.7583,190.5379,190.7583,12718.0
2023-09-15 15:00:00,207.64,207.64,206.74,206.8,36251.0,190.694,190.694,189.8675,189.9226,36251.0
2023-09-15 15:30:00,206.8,206.92,206.43,206.82,105010.0,189.9226,190.0328,189.5828,189.9409,105010.0
2023-09-18 09:30:00,207.32,207.66,206.38,206.78,56192.0,190.4001,190.7124,189.5369,189.9042,56192.0
2023-09-18 10:00:00,206.69,206.76,206.04,206.43,20019.0,189.8216,189.8858,189.2246,189.5828,20019.0
2023-09-18 10:30:00,206.39,207.29,206.31,207.01,32194.0,189.546,190.3726,189.4726,190.1154,32194.0
2023-09-18 11:00:00,207.01,207.04,206.64,206.95,17041.0,190.1154,190.143,189.7756,190.0603,17041.0
2023-09-18 11:30:00,207.01,207.01,206.75,206.84,9565.0,190.1154,190.1154,189.8767,189.9593,9565.0
2023-09-18 12:00:00,206.87,207.25,206.82,207.0,17639.0,189.9869,190.3359,189.9409,190.1063,17639.0
2023-09-18 12:30:00,207.02,207.14,206.84,206.97,19273.0,190.1246,190.2348,189.9593,190.0787,19273.0
2023-09-18 13:00:00,206.98,207.11,206.69,206.72,7296.0,190.0879,190.2073,189.8216,189.8491,7296.0
2023-09-18 13:30:00,206.66,206.81,206.5,206.56,9508.0,189.794,189.9318,189.6471,189.7022,9508.0
2023-09-18 14:00:00,206.49,206.59,206.23,206.3,19323.0,189.6379,189.7297,189.3991,189.4634,19323.0
2023-09-18 14:30:00,206.3,206.56,206.28,206.47,12652.0,189.4634,189.7022,189.445,189.6195,12652.0
2023-09-18 15:00:00,206.5,206.5,206.26,206.39,18490.0,189.6471,189.6471,189.4266,189.546,18490.0
2023-09-18 15:30:00,206.35,206.78,206.34,206.53,61004.0,189.5093,189.9042,189.5001,189.6746,61004.0
2023-09-19 09:30:00,206.68,207.89,206.1,207.38,91278.0,189.8124,190.9236,189.2797,190.4552,91278.0
2023-09-19 10:00:00,207.28,207.46,206.46,207.18,43309.0,190.3634,190.5287,189.6103,190.2716,43309.0
2023-09-19 10:30:00,207.11,207.18,206.51,206.67,33157.0,190.2073,190.2716,189.6562,189.8032,33157.0
2023-09-19 11:00:00,206.67,206.75,206.18,206.53,17876.0,189.8032,189.8767,189.3532,189.6746,17876.0
2023-09-19 11:30:00,206.53,206.53,206.08,206.13,28264.0,189.6746,189.6746,189.2613,189.3073,28264.0
2023-09-19 12:00:00,206.15,206.33,206.11,206.28,28715.0,189.3256,189.4909,189.2889,189.445,28715.0
2023-09-19 12:30:00,206.2,206.22,206.0,206.06,24585.0,189.3715,189.3899,189.1879,189.243,24585.0
2023-09-19 13:00:00,206.05,206.39,205.95,206.29,17964.0,189.2338,189.546,189.1419,189.4542,17964.0
2023-09-19 13:30:00,206.32,206.8,206.21,206.77,38043.0,189.4818,189.9226,189.3807,189.895,38043.0
2023-09-19 14:00:00,206.81,207.0,206.54,206.66,20427.0,189.9318,190.1063,189.6838,189.794,20427.0
2023-09-19 14:30:00,206.69,207.03,206.69,206.72,30862.0,189.8216,190.1338,189.8216,189.8491,30862.0
2023-09-19 15:00:00,206.69,206.75,206.48,206.62,39674.0,189.8216,189.8767,189.6287,189.7573,39674.0
2023-09-19 15:30:00,206.62,206.83,206.43,206.48,140345.0,189.7573,189.9501,189.5828,189.6287,140345.0
2023-09-20 09:30:00,206.45,206.55,205.09,205.45,34355.0,189.6011,189.693,188.3521,188.6828,34355.0
2023-09-20 10:00:00,205.54,206.12,205.51,206.08,33304.0,188.7654,189.2981,188.7379,189.2613,33304.0
2023-09-20 10:30:00,206.12,206.82,206.12,206.82,22595.0,189.2981,189.9409,189.2981,189.9409,22595.0
2023-09-20 11:00:00,206.86,206.86,206.47,206.5,30436.0,189.9777,189.9777,189.6195,189.6471,30436.0
2023-09-20 11:30:00,206.5,206.88,206.47,206.73,19719.0,189.6471,189.996,189.6195,189.8583,19719.0
2023-09-20 12:00:00,206.73,206.81,206.6,206.81,12676.0,189.8583,189.9318,189.7389,189.9318,12676.0
2023-09-20 12:30:00,206.79,207.09,206.76,206.77,17053.0,189.9134,190.1889,189.8858,189.895,17053.0
2023-09-20 13:00:00,206.81,207.05,206.76,206.88,12666.0,189.9318,190.1522,189.8858,189.996,12666.0
2023-09-20 13:30:00,206.87,206.91,206.52,206.7,10469.0,189.9869,190.0236,189.6654,189.8307,10469.0
2023-09-20 14:00:00,206.67,206.67,206.1,206.28,16173.0,189.8032,189.8032,189.2797,189.445,16173.0
2023-09-20 14:30:00,206.22,206.66,205.94,206.08,24825.0,189.3899,189.794,189.1328,189.2613,24825.0
2023-09-20 15:00:00,206.06,206.19,205.89,206.18,31480.0,189.243,189.3624,189.0868,189.3532,31480.0
2023-09-20 15:30:00,206.19,206.19,205.77,205.87,91718.0,189.3624,189.3624,188.9766,189.0685,91718.0
2023-09-21 09:30:00,206.09,206.97,204.87,205.74,58284.0,189.2705,190.0787,188.1501,188.9491,58284.0
2023-09-21 10:00:00,205.87,206.07,204.91,205.0,25098.0,189.0685,189.2522,188.1868,188.2695,25098.0
2023-09-21 10:30:00,204.89,204.89,203.66,203.85,22699.0,188.1685,188.1685,187.0388,187.2133,22699.0
2023-09-21 11:00:00,204.01,204.03,203.36,203.56,41967.0,187.3603,187.3786,186.7633,186.947,41967.0
2023-09-21 11:30:00,203.5,203.63,202.7,202.83,52398.0,186.8919,187.0113,186.1572,186.2766,52398.0
2023-09-21 12:00:00,202.86,202.96,202.28,202.96,59517.0,186.3041,186.396,185.7715,186.396,59517.0
2023-09-21 12:30:00,202.91,202.96,202.44,202.66,51407.0,186.35,186.396,185.9184,186.1205,51407.0
2023-09-21 13:00:00,202.65,203.25,202.53,203.24,32984.0,186.1113,186.6623,186.0011,186.6531,32984.0
2023-09-21 13:30:00,203.28,203.51,203.17,203.3,19109.0,186.6899,186.9011,186.5888,186.7082,19109.0
2023-09-21 14:00:00,203.3,203.37,202.93,203.13,27913.0,186.7082,186.7725,186.3684,186.5521,27913.0
2023-09-21 14:30:00,203.11,203.16,202.57,202.64,48270.0,186.5337,186.5796,186.0378,186.1021,48270.0
2023-09-21 15:00:00,202.67,202.93,202.4,202.45,46696.0,186.1296,186.3684,185.8817,185.9276,46696.0
2023-09-21 15:30:00,202.42,202.46,201.96,202.18,206709.0,185.9,185.9368,185.4776,185.6796,206709.0
2023-09-22 09:30:00,201.8,202.68,200.75,202.23,72509.0,185.3306,186.1388,184.3663,185.7255,72509.0
2023-09-22 10:00:00,202.41,203.64,202.3,203.48,36026.0,185.8909,187.0205,185.7898,186.8735,36026.0
2023-09-22 10:30:00,203.46,203.53,202.78,202.93,66800.0,186.8552,186.9194,186.2307,186.3684,66800.0
2023-09-22 11:00:00,202.88,203.47,202.52,203.47,14329.0,186.3225,186.8643,185.9919,186.8643,14329.0
2023-09-22 11:30:00,203.49,203.77,203.19,203.28,17718.0,186.8827,187.1399,186.6072,186.6899,17718.0
2023-09-22 12:00:00,203.18,203.45,203.08,203.24,14294.0,186.598,186.846,186.5062,186.6531,14294.0
2023-09-22 12:30:00,203.23,203.49,203.05,203.07,19815.0,186.6439,186.8827,186.4786,186.497,19815.0
2023-09-22 13:00:00,203.12,203.32,202.65,202.65,32367.0,186.5429,186.7266,186.1113,186.1113,32367.0
2023-09-22 13:30:00,202.75,202.86,202.35,202.47,23649.0,186.2031,186.3041,185.8358,185.946,23649.0
2023-09-22 14:00:00,202.5,202.54,201.95,202.01,19602.0,185.9735,186.0102,185.4684,185.5235,19602.0
2023-09-22 14:30:00,202.06,202.28,202.01,202.16,15850.0,185.5694,185.7715,185.5235,185.6613,15850.0
2023-09-22 15:00:00,202.29,202.95,202.29,202.66,23656.0,185.7806,186.3868,185.7806,186.1205,23656.0
2023-09-22 15:30:00,202.63,202.75,201.43,201.75,94493.0,186.0929,186.2031,184.9908,185.2847,94493.0
2023-09-25 09:30:00,201.49,201.54,200.12,200.89,36388.0,185.0459,185.0919,183.7877,184.4949,36388.0
2023-09-25 10:00:00,201.02,201.67,200.77,201.23,41857.0,184.6143,185.2112,184.3847,184.8072,41857.0
2023-09-25 10:30:00,201.21,201.32,200.75,200.86,20055.0,184.7888,184.8898,184.3663,184.4674,20055.0
2023-09-25 11:00:00,200.79,201.52,200.27,201.13,31472.0,184.4031,185.0735,183.9255,184.7153,31472.0
2023-09-25 11:30:00,201.12,201.38,200.98,201.05,19761.0,184.7061,184.9449,184.5776,184.6418,19761.0
2023-09-25 12:00:00,201.03,201.76,200.92,201.48,36155.0,184.6235,185.2939,184.5225,185.0368,36155.0
2023-09-25 12:30:00,201.53,201.7,201.31,201.37,19537.0,185.0827,185.2388,184.8806,184.9357,19537.0
2023-09-25 13:00:00,201.37,201.66,201.1,201.14,15949.0,184.9357,185.2021,184.6878,184.7245,15949.0
2023-09-25 13:30:00,201.21,201.25,200.92,201.06,12202.0,184.7888,184.8255,184.5225,184.651,12202.0
2023-09-25 14:00:00,201.09,201.23,200.43,200.43,17905.0,184.6786,184.8072,184.0724,184.0724,17905.0
2023-09-25 14:30:00,200.46,200.74,200.41,200.47,13497.0,184.1,184.3571,184.0541,184.1092,13497.0
2023-09-25 15:00:00,200.46,200.52,200.01,200.22,20799.0,184.1,184.1551,183.6867,183.8796,20799.0
2023-09-25 15:30:00,200.23,200.92,200.23,200.85,94936.0,183.8888,184.5225,183.8888,184.4582,94936.0
2023-09-26 09:30:00,200.61,200.61,199.22,199.9,61270.0,184.2378,184.2378,182.9612,183.5857,61270.0
2023-09-26 10:00:00,199.93,200.27,199.53,199.86,26163.0,183.6133,183.9255,183.2459,183.549,26163.0
2023-09-26 10:30:00,199.81,200.53,199.77,200.42,23599.0,183.503,184.1643,183.4663,184.0633,23599.0
2023-09-26 11:00:00,200.47,200.6,199.84,199.92,19678.0,184.1092,184.2286,183.5306,183.6041,19678.0
2023-09-26 11:30:00,199.87,200.0,199.49,199.74,23308.0,183.5582,183.6775,183.2092,183.4388,23308.0
2023-09-26 12:00:00,199.75,199.87,199.34,199.38,31923.0,183.4479,183.5582,183.0714,183.1081,31923.0
2023-09-26 12:30:00,199.37,199.6,199.37,199.54,23541.0,183.099,183.3102,183.099,183.2551,23541.0
2023-09-26 13:00:00,199.53,199.61,199.21,199.26,22565.0,183.2459,183.3194,182.952,182.9979,22565.0
2023-09-26 13:30:00,199.21,199.26,198.94,199.13,32196.0,182.952,182.9979,182.7041,182.8785,32196.0
2023-09-26 14:00:00,199.14,199.16,198.88,199.1,24832.0,182.8877,182.9061,182.6489,182.851,24832.0
2023-09-26 14:30:00,199.09,199.46,199.09,199.31,40070.0,182.8418,183.1816,182.8418,183.0439,40070.0
2023-09-26 15:00:00,199.31,199.56,199.26,199.42,51537.0,183.0439,183.2735,182.9979,183.1449,51537.0
2023-09-26 15:30:00,199.45,200.54,199.45,199.8,141593.0,183.1724,184.1735,183.1724,183.4939,141593.0
2023-09-27 09:30:00,199.53,199.94,198.06,198.27,64023.0,183.2459,183.6224,181.8959,182.0887,64023.0
2023-09-27 10:00:00,198.27,199.29,198.14,199.14,38836.0,182.0887,183.0255,181.9693,182.8877,38836.0
2023-09-27 10:30:00,199.14,199.94,198.87,199.86,66621.0,182.8877,183.6224,182.6398,183.549,66621.0
2023-09-27 11:00:00,199.87,200.74,199.76,200.45,39944.0,183.5582,184.3571,183.4571,184.0908,39944.0
2023-09-27 11:30:00,200.6,200.84,199.99,200.29,27288.0,184.2286,184.449,183.6684,183.9439,27288.0
2023-09-27 12:00:00,200.27,200.47,199.94,200.47,26622.0,183.9255,184.1092,183.6224,184.1092,26622.0
2023-09-27 12:30:00,200.52,200.64,199.86,199.92,44261.0,184.1551,184.2653,183.549,183.6041,44261.0
2023-09-27 13:00:00,199.92,200.01,199.07,199.15,29533.0,183.6041,183.6867,182.8234,182.8969,29533.0
2023-09-27 13:30:00,199.2,199.9,199.16,199.58,29197.0,182.9428,183.5857,182.9061,183.2918,29197.0
2023-09-27 14:00:00,199.65,199.78,199.31,199.77,36322.0,183.3561,183.4755,183.0439,183.4663,36322.0
2023-09-27 14:30:00,199.84,200.3,199.83,199.97,19811.0,183.5306,183.9531,183.5214,183.65,19811.0
2023-09-27 15:00:00,199.91,200.24,199.85,200.18,19754.0,183.5949,183.898,183.5398,183.8429,19754.0
2023-09-27 15:30:00,200.14,200.65,199.44,200.35,142698.0,183.8061,184.2745,183.1632,183.999,142698.0
2023-09-28 09:30:00,200.86,201.87,200.67,201.23,140790.0,184.4674,185.3949,184.2929,184.8072,140790.0
2023-09-28 10:00:00,201.2,201.2,199.9,200.01,45228.0,184.7796,184.7796,183.5857,183.6867,45228.0
2023-09-28 10:30:00,200.05,200.88,199.86,200.72,23524.0,183.7235,184.4857,183.549,184.3388,23524.0
2023-09-28 11:00:00,200.8,201.07,200.33,200.76,36630.0,184.4123,184.6602,183.9806,184.3755,36630.0
2023-09-28 11:30:00,200.84,201.12,200.42,200.46,28305.0,184.449,184.7061,184.0633,184.1,28305.0
2023-09-28 12:00:00,200.5,200.54,199.9,200.54,23930.0,184.1367,184.1735,183.5857,184.1735,23930.0
2023-09-28 12:30:00,200.55,201.14,200.44,200.72,28778.0,184.1827,184.7245,184.0816,184.3388,28778.0
2023-09-28 13:00:00,200.78,201.32,200.67,200.93,13539.0,184.3939,184.8898,184.2929,184.5316,13539.0
2023-09-28 13:30:00,200.88,201.56,200.81,201.41,26863.0,184.4857,185.1102,184.4214,184.9725,26863.0
2023-09-28 14:00:00,201.41,201.42,201.18,201.25,11733.0,184.9725,184.9817,184.7612,184.8255,11733.0
2023-09-28 14:30:00,201.23,201.26,200.81,201.11,12801.0,184.8072,184.8347,184.4214,184.697,12801.0
2023-09-28 15:00:00,201.18,201.67,201.18,201.66,31586.0,184.7612,185.2112,184.7612,185.2021,31586.0
2023-09-28 15:30:00,201.67,201.73,201.25,201.66,92677.0,185.2112,185.2664,184.8255,185.2021,92677.0
2023-09-29 09:30:00,201.96,202.5,200.08,200.23,61824.0,185.4776,185.9735,183.751,183.8888,61824.0
2023-09-29 10:00:00,200.14,201.15,200.08,201.15,39219.0,183.8061,184.7337,183.751,184.7337,39219.0
2023-09-29 10:30:00,201.15,201.77,201.06,201.39,21592.0,184.7337,185.3031,184.651,184.9541,21592.0
2023-09-29 11:00:00,201.45,201.5,200.8,201.09,33892.0,185.0092,185.0551,184.4123,184.6786,33892.0
2023-09-29 11:30:00,201.09,201.09,200.13,200.31,16025.0,184.6786,184.6786,183.7969,183.9622,16025.0
2023-09-29 12:00:00,200.24,200.52,200.01,200.36,27280.0,183.898,184.1551,183.6867,184.0082,27280.0
2023-09-29 12:30:00,200.4,200.59,199.92,199.98,10889.0,184.0449,184.2194,183.6041,183.6592,10889.0
2023-09-29 13:00:00,199.98,200.06,199.61,199.93,14953.0,183.6592,183.7326,183.3194,183.6133,14953.0
2023-09-29 13:30:00,199.97,200.13,199.63,199.63,15566.0,183.65,183.7969,183.3377,183.3377,15566.0
2023-09-29 14:00:00,199.55,199.78,199.35,199.72,28747.0,183.2643,183.4755,183.0806,183.4204,28747.0
2023-09-29 14:30:00,199.74,200.28,199.56,200.28,35058.0,183.4388,183.9347,183.2735,183.9347,35058.0
2023-09-29 15:00:00,200.37,200.5,199.87,199.96,17292.0,184.0173,184.1367,183.5582,183.6408,17292.0
2023-09-29 15:30:00,199.88,200.71,199.73,200.22,150373.0,183.5673,184.3296,183.4296,183.8796,150373.0
2023-10-02 09:30:00,199.69,200.1,198.53,198.68,18943.0,183.3928,183.7694,182.3275,182.4653,18943.0
2023-10-02 10:00:00,198.56,198.89,198.06,198.65,19287.0,182.3551,182.6581,181.8959,182.4377,19287.0
2023-10-02 10:30:00,198.69,198.86,198.07,198.36,40754.0,182.4745,182.6306,181.9051,182.1714,40754.0
2023-10-02 11:00:00,198.36,199.33,198.08,199.15,23275.0,182.1714,183.0622,181.9142,182.8969,23275.0
2023-10-02 11:30:00,199.18,199.23,197.99,198.17,23594.0,182.9245,182.9704,181.8316,181.9969,23594.0
2023-10-02 12:00:00,198.13,198.27,197.93,198.15,26466.0,181.9602,182.0887,181.7765,181.9785,26466.0
2023-10-02 12:30:00,198.11,198.34,197.94,198.0,19481.0,181.9418,182.153,181.7857,181.8408,19481.0
2023-10-02 13:00:00,198.03,198.46,198.0,198.42,22614.0,181.8683,182.2632,181.8408,182.2265,22614.0
2023-10-02 13:30:00,198.41,198.45,198.11,198.18,14964.0,182.2173,182.254,181.9418,182.0061,14964.0
2023-10-02 14:00:00,198.23,198.89,198.21,198.41,13228.0,182.052,182.6581,182.0336,182.2173,13228.0
2023-10-02 14:30:00,198.43,198.84,198.19,198.71,23955.0,182.2357,182.6122,182.0153,182.4928,23955.0
2023-10-02 15:00:00,198.74,199.45,198.63,199.4,44662.0,182.5204,183.1724,182.4194,183.1265,44662.0
2023-10-02 15:30:00,199.4,200.35,199.34,200.17,115268.0,183.1265,183.999,183.0714,183.8337,115268.0
2023-10-03 09:30:00,201.03,203.77,201.03,201.82,88123.0,184.6235,187.1399,184.6235,185.349,88123.0
2023-10-03 10:00:00,201.58,201.69,200.36,200.74,102712.0,185.1286,185.2296,184.0082,184.3571,102712.0
2023-10-03 10:30:00,200.74,201.0,200.08,200.16,47701.0,184.3571,184.5959,183.751,183.8245,47701.0
2023-10-03 11:00:00,200.2,200.24,199.41,200.08,39025.0,183.8612,183.898,183.1357,183.751,39025.0
2023-10-03 11:30:00,199.87,200.18,199.76,199.99,43846.0,183.5582,183.8429,183.4571,183.6684,43846.0
2023-10-03 12:00:00,200.12,200.66,200.08,200.34,27785.0,183.7877,184.2837,183.751,183.9898,27785.0
2023-10-03 12:30:00,200.31,200.7,200.25,200.62,15836.0,183.9622,184.3204,183.9071,184.2469,15836.0
2023-10-03 13:00:00,200.66,201.32,200.66,201.23,23256.0,184.2837,184.8898,184.2837,184.8072,23256.0
2023-10-03 13:30:00,201.17,201.23,200.56,200.94,21335.0,184.7521,184.8072,184.1918,184.5408,21335.0
2023-10-03 14:00:00,200.82,200.84,200.4,200.52,38880.0,184.4306,184.449,184.0449,184.1551,38880.0
2023-10-03 14:30:00,200.59,200.85,200.29,200.82,76643.0,184.2194,184.4582,183.9439,184.4306,76643.0
2023-10-03 15:00:00,200.74,201.53,200.69,201.38,39452.0,184.3571,185.0827,184.3112,184.9449,39452.0
2023-10-03 15:30:00,201.37,201.71,201.22,201.7,128057.0,184.9357,185.248,184.798,185.2388,128057.0
2023-10-04 09:30:00,201.66,202.14,201.26,201.67,60909.0,185.2021,185.6429,184.8347,185.2112,60909.0
2023-10-04 10:00:00,201.63,201.73,200.99,201.05,83100.0,185.1745,185.2664,184.5867,184.6418,83100.0
2023-10-04 10:30:00,201.04,201.31,200.85,201.31,76964.0,184.6327,184.8806,184.4582,184.8806,76964.0
2023-10-04 11:00:00,201.16,201.62,201.13,201.46,29172.0,184.7429,185.1653,184.7153,185.0184,29172.0
2023-10-04 11:30:00,201.5,201.51,201.1,201.4,44374.0,185.0551,185.0643,184.6878,184.9633,44374.0
2023-10-04 12:00:00,201.38,201.82,201.31,201.65,56723.0,184.9449,185.349,184.8806,185.1929,56723.0
2023-10-04 12:30:00,201.65,201.88,201.54,201.62,41944.0,185.1929,185.4041,185.0919,185.1653,41944.0
2023-10-04 13:00:00,201.66,201.67,201.06,201.29,43708.0,185.2021,185.2112,184.651,184.8623,43708.0
2023-10-04 13:30:00,201.17,201.61,201.11,201.61,92675.0,184.7521,185.1561,184.697,185.1561,92675.0
2023-10-04 14:00:00,201.6,201.63,200.98,201.18,27325.0,185.147,185.1745,184.5776,184.7612,27325.0
2023-10-04 14:30:00,201.29,202.01,201.25,201.94,29242.0,184.8623,185.5235,184.8255,185.4592,29242.0
2023-10-04 15:00:00,201.93,202.82,201.89,202.76,30746.0,185.45,186.2674,185.4133,186.2123,30746.0
2023-10-04 15:30:00,202.8,203.54,202.79,203.24,132839.0,186.249,186.9286,186.2398,186.6531,132839.0
2023-10-05 09:30:00,203.61,206.01,203.09,205.49,77137.0,186.9929,189.1971,186.5154,188.7195,77137.0
2023-10-05 10:00:00,205.51,205.77,204.64,204.91,39053.0,188.7379,188.9766,187.9389,188.1868,39053.0
2023-10-05 10:30:00,204.97,205.08,204.22,204.53,46855.0,188.2419,188.343,187.5531,187.8378,46855.0
2023-10-05 11:00:00,204.48,204.9,204.04,204.84,34449.0,187.7919,188.1776,187.3878,188.1225,34449.0
2023-10-05 11:30:00,204.82,205.08,204.55,205.0,35217.0,188.1042,188.343,187.8562,188.2695,35217.0
2023-10-05 12:00:00,204.98,205.62,204.93,205.61,32589.0,188.2511,188.8389,188.2052,188.8297,32589.0
2023-10-05 12:30:00,205.56,205.78,205.42,205.58,21122.0,188.7838,188.9858,188.6552,188.8021,21122.0
2023-10-05 13:00:00,205.59,205.88,205.35,205.83,19634.0,188.8113,189.0777,188.5909,189.0317,19634.0
2023-10-05 13:30:00,205.86,206.75,205.78,206.58,48440.0,189.0593,189.8767,188.9858,189.7205,48440.0
2023-10-05 14:00:00,206.59,206.78,206.31,206.48,34104.0,189.7297,189.9042,189.4726,189.6287,34104.0
2023-10-05 14:30:00,206.62,207.1,206.62,206.99,49481.0,189.7573,190.1981,189.7573,190.0971,49481.0
2023-10-05 15:00:00,207.02,207.41,207.01,207.31,46457.0,190.1246,190.4828,190.1154,190.391,46457.0
2023-10-05 15:30:00,207.31,207.79,207.22,207.4,198516.0,190.391,190.8318,190.3083,190.4736,198516.0
2023-10-06 09:30:00,207.91,210.34,207.7,210.2,131303.0,190.942,193.1737,190.7491,193.0451,131303.0
2023-10-06 10:00:00,210.09,210.25,208.62,209.06,95628.0,192.9441,193.091,191.594,191.9981,95628.0
2023-10-06 10:30:00,209.19,209.56,208.46,208.81,51310.0,192.1175,192.4573,191.4471,191.7685,51310.0
2023-10-06 11:00:00,208.79,210.2,208.67,209.66,90357.0,191.7502,193.0451,191.64,192.5492,90357.0
2023-10-06 11:30:00,209.8,210.83,209.73,210.78,42113.0,192.6777,193.6237,192.6135,193.5778,42113.0
2023-10-06 12:00:00,210.72,210.78,209.87,209.99,38684.0,193.5227,193.5778,192.742,192.8522,38684.0
2023-10-06 12:30:00,210.03,210.63,210.03,210.29,29539.0,192.889,193.44,192.889,193.1278,29539.0
2023-10-06 13:00:00,210.31,211.29,210.3,211.04,43896.0,193.1461,194.0461,193.1369,193.8165,43896.0
2023-10-06 13:30:00,211.06,211.45,210.97,211.42,32500.0,193.8349,194.1931,193.7523,194.1655,32500.0
2023-10-06 14:00:00,211.4,211.53,211.07,211.53,28831.0,194.1472,194.2666,193.8441,194.2666,28831.0
2023-10-06 14:30:00,211.59,212.04,211.46,211.81,81608.0,194.3217,194.7349,194.2023,194.5237,81608.0
2023-10-06 15:00:00,211.78,212.06,211.62,211.86,45040.0,194.4961,194.7533,194.3492,194.5696,45040.0
2023-10-06 15:30:00,211.9,212.43,211.84,211.9,211107.0,194.6064,195.0931,194.5513,194.6064,211107.0
2023-10-09 09:30:00,211.69,213.29,211.69,213.29,121180.0,194.4135,195.8829,194.4135,195.8829,121180.0
2023-10-09 10:00:00,213.21,214.45,213.19,214.01,108093.0,195.8094,196.9482,195.7911,196.5442,108093.0
2023-10-09 10:30:00,214.03,214.59,213.51,213.72,51353.0,196.5625,197.0768,196.085,196.2778,51353.0
2023-10-09 11:00:00,213.72,214.75,213.68,214.74,45406.0,196.2778,197.2238,196.2411,197.2146,45406.0
2023-10-09 11:30:00,214.72,215.06,214.39,214.96,57227.0,197.1962,197.5085,196.8931,197.4166,57227.0
2023-10-09 12:00:00,214.99,214.99,214.42,214.56,29869.0,197.4442,197.4442,196.9207,197.0493,29869.0
2023-10-09 12:30:00,214.59,214.74,213.98,214.09,23701.0,197.0768,197.2146,196.5166,196.6176,23701.0
2023-10-09 13:00:00,214.17,214.68,214.17,214.63,19688.0,196.6911,197.1595,196.6911,197.1136,19688.0
2023-10-09 13:30:00,214.66,215.35,214.66,215.3,38798.0,197.1411,197.7748,197.1411,197.7289,38798.0
2023-10-09 14:00:00,215.4,215.67,215.24,215.35,62273.0,197.8207,198.0687,197.6738,197.7748,62273.0
2023-10-09 14:30:00,215.38,215.75,215.09,215.75,58216.0,197.8023,198.1421,197.536,198.1421,58216.0
2023-10-09 15:00:00,215.74,215.78,215.4,215.68,56311.0,198.133,198.1697,197.8207,198.0779,56311.0
2023-10-09 15:30:00,215.68,215.81,215.37,215.78,210762.0,198.0779,198.1973,197.7932,198.1697,210762.0
2023-10-10 09:30:00,215.43,216.5,215.1,215.55,100786.0,197.8483,198.8309,197.5452,197.9585,100786.0
2023-10-10 10:00:00,215.65,216.9,215.65,216.75,52034.0,198.0503,199.1983,198.0503,199.0605,52034.0
2023-10-10 10:30:00,216.83,217.12,216.64,216.97,50259.0,199.134,199.4003,198.9595,199.2626,50259.0
2023-10-10 11:00:00,216.9,217.76,216.71,217.75,57292.0,199.1983,199.9881,199.0238,199.9789,57292.0
2023-10-10 11:30:00,217.77,218.2,217.68,218.1,52060.0,199.9973,200.3922,199.9146,200.3004,52060.0
2023-10-10 12:00:00,218.12,218.43,218.01,218.23,45195.0,200.3187,200.6034,200.2177,200.4197,45195.0
2023-10-10 12:30:00,218.25,218.31,217.79,218.01,53815.0,200.4381,200.4932,200.0157,200.2177,53815.0
2023-10-10 13:00:00,218.05,218.05,217.62,217.73,72030.0,200.2544,200.2544,199.8595,199.9606,72030.0
2023-10-10 13:30:00,217.74,217.88,217.53,217.86,54104.0,199.9697,200.0983,199.7769,200.0799,54104.0
2023-10-10 14:00:00,217.85,217.88,217.36,217.53,58947.0,200.0708,200.0983,199.6208,199.7769,58947.0
2023-10-10 14:30:00,217.53,217.91,217.33,217.36,87326.0,199.7769,200.1259,199.5932,199.6208,87326.0
2023-10-10 15:00:00,217.34,217.46,216.98,217.01,154816.0,199.6024,199.7126,199.2718,199.2993,154816.0
2023-10-10 15:30:00,216.99,217.29,215.96,216.12,227662.0,199.2809,199.5565,198.335,198.482,227662.0
2023-10-11 09:30:00,216.51,217.29,216.21,216.77,67364.0,198.8401,199.5565,198.5646,199.0789,67364.0
2023-10-11 10:00:00,216.84,217.0,216.12,216.24,49273.0,199.1432,199.2901,198.482,198.5922,49273.0
2023-10-11 10:30:00,216.31,217.05,216.23,217.0,34265.0,198.6564,199.3361,198.583,199.2901,34265.0
2023-10-11 11:00:00,216.94,216.94,216.11,216.35,43436.0,199.235,199.235,198.4728,198.6932,43436.0
2023-10-11 11:30:00,216.37,216.71,216.14,216.43,34482.0,198.7115,199.0238,198.5003,198.7667,34482.0
2023-10-11 12:00:00,216.34,216.65,216.22,216.39,26001.0,198.684,198.9687,198.5738,198.7299,26001.0
2023-10-11 12:30:00,216.36,216.76,216.35,216.49,35435.0,198.7024,199.0697,198.6932,198.8218,35435.0
2023-10-11 13:00:00,216.47,217.02,216.31,216.35,22354.0,198.8034,199.3085,198.6564,198.6932,22354.0
2023-10-11 13:30:00,216.35,216.74,216.35,216.63,30491.0,198.6932,199.0514,198.6932,198.9503,30491.0
2023-10-11 14:00:00,216.68,217.04,216.61,216.77,49424.0,198.9962,199.3269,198.932,199.0789,49424.0
2023-10-11 14:30:00,216.78,216.93,216.47,216.56,55198.0,199.0881,199.2258,198.8034,198.886,55198.0
2023-10-11 15:00:00,216.57,216.94,216.49,216.9,56395.0,198.8952,199.235,198.8218,199.1983,56395.0
2023-10-11 15:30:00,216.9,217.22,216.51,217.15,160036.0,199.1983,199.4922,198.8401,199.4279,160036.0
2023-10-12 09:30:00,218.52,219.74,218.06,218.16,127885.0,200.6861,201.8065,200.2636,200.3555,127885.0
2023-10-12 10:00:00,218.2,218.85,217.17,218.82,90382.0,200.3922,200.9891,199.4463,200.9616,90382.0
2023-10-12 10:30:00,218.88,219.83,218.68,219.76,55978.0,201.0167,201.8892,200.833,201.8249,55978.0
2023-10-12 11:00:00,219.76,220.53,219.59,220.46,86941.0,201.8249,202.532,201.6688,202.4678,86941.0
2023-10-12 11:30:00,220.45,220.57,219.84,220.04,46230.0,202.4586,202.5688,201.8984,202.082,46230.0
2023-10-12 12:00:00,220.1,220.97,220.09,220.61,70326.0,202.1371,202.9361,202.128,202.6055,70326.0
2023-10-12 12:30:00,220.64,221.13,220.38,220.92,74792.0,202.6331,203.0831,202.3943,202.8902,74792.0
2023-10-12 13:00:00,220.83,220.86,219.52,219.55,53534.0,202.8076,202.8351,201.6045,201.632,53534.0
2023-10-12 13:30:00,219.49,219.68,219.14,219.33,35399.0,201.5769,201.7514,201.2555,201.43,35399.0
2023-10-12 14:00:00,219.38,219.63,218.97,219.61,33638.0,201.4759,201.7055,201.0994,201.6871,33638.0
2023-10-12 14:30:00,219.58,220.26,219.52,220.24,41368.0,201.6596,202.2841,201.6045,202.2657,41368.0
2023-10-12 15:00:00,220.28,220.74,220.19,220.46,81525.0,202.3024,202.7249,202.2198,202.4678,81525.0
2023-10-12 15:30:00,220.42,220.77,219.87,220.11,239895.0,202.431,202.7525,201.9259,202.1463,239895.0
2023-10-13 09:30:00,220.82,221.76,219.78,219.96,94523.0,202.7984,203.6617,201.8433,202.0086,94523.0
2023-10-13 10:00:00,219.86,220.24,219.46,219.97,62635.0,201.9167,202.2657,201.5494,202.0177,62635.0
2023-10-13 10:30:00,220.03,220.39,219.86,219.91,23789.0,202.0728,202.4035,201.9167,201.9626,23789.0
2023-10-13 11:00:00,219.97,219.98,219.43,219.62,45928.0,202.0177,202.0269,201.5218,201.6963,45928.0
2023-10-13 11:30:00,219.55,219.55,218.7,218.86,97173.0,201.632,201.632,200.8514,200.9983,97173.0
2023-10-13 12:00:00,218.86,219.21,218.79,219.17,38892.0,200.9983,201.3198,200.934,201.283,38892.0
2023-10-13 12:30:00,219.2,219.35,218.61,218.61,60087.0,201.3106,201.4483,200.7687,200.7687,60087.0
2023-10-13 13:00:00,218.58,218.64,217.63,217.84,65956.0,200.7412,200.7963,199.8687,200.0616,65956.0
2023-10-13 13:30:00,217.78,218.79,217.55,218.74,52871.0,200.0065,200.934,199.7952,200.8881,52871.0
2023-10-13 14:00:00,218.71,218.78,218.34,218.55,115180.0,200.8606,200.9249,200.5208,200.7136,115180.0
2023-10-13 14:30:00,218.68,218.77,217.74,218.42,54398.0,200.833,200.9157,199.9697,200.5942,54398.0
2023-10-13 15:00:00,218.42,218.76,218.25,218.56,40201.0,200.5942,200.9065,200.4381,200.7228,40201.0
2023-10-13 15:30:00,218.56,219.44,218.28,219.41,162886.0,200.7228,201.531,200.4657,201.5034,162886.0
2023-10-16 09:30:00,220.41,220.98,219.42,220.21,63683.0,202.4218,202.9453,201.5126,202.2382,63683.0
2023-10-16 10:00:00,220.05,220.67,220.0,220.55,69335.0,202.0912,202.6606,202.0453,202.5504,69335.0
2023-10-16 10:30:00,220.53,221.03,220.46,220.94,57275.0,202.532,202.9912,202.4678,202.9086,57275.0
2023-10-16 11:00:00,220.94,221.12,220.16,220.16,64364.0,202.9086,203.0739,202.1922,202.1922,64364.0
2023-10-16 11:30:00,220.16,220.34,219.84,220.08,64260.0,202.1922,202.3575,201.8984,202.1188,64260.0
2023-10-16 12:00:00,220.04,220.14,219.67,219.91,50931.0,202.082,202.1739,201.7422,201.9626,50931.0
2023-10-16 12:30:00,219.87,220.02,219.34,219.55,49121.0,201.9259,202.0637,201.4392,201.632,49121.0
2023-10-16 13:00:00,219.6,219.9,219.22,219.52,75370.0,201.6779,201.9535,201.329,201.6045,75370.0
2023-10-16 13:30:00,219.5,219.87,219.31,219.77,32822.0,201.5861,201.9259,201.4116,201.8341,32822.0
2023-10-16 14:00:00,219.81,219.81,219.14,219.22,29227.0,201.8708,201.8708,201.2555,201.329,29227.0
2023-10-16 14:30:00,219.15,219.35,218.99,219.27,24252.0,201.2647,201.4483,201.1177,201.3749,24252.0
2023-10-16 15:00:00,219.27,219.37,219.1,219.18,49801.0,201.3749,201.4667,201.2187,201.2922,49801.0
2023-10-16 15:30:00,219.21,219.26,218.66,218.76,119444.0,201.3198,201.3657,200.8147,200.9065,119444.0
2023-10-17 09:30:00,218.82,219.79,218.27,218.58,57548.0,200.9616,201.8524,200.4565,200.7412,57548.0
2023-10-17 10:00:00,218.61,219.17,218.03,218.31,43722.0,200.7687,201.283,200.2361,200.4932,43722.0
2023-10-17 10:30:00,218.49,218.49,217.65,218.14,34489.0,200.6585,200.6585,199.8871,200.3371,34489.0
2023-10-17 11:00:00,218.11,218.53,218.03,218.44,26214.0,200.3095,200.6953,200.2361,200.6126,26214.0
2023-10-17 11:30:00,218.55,218.85,218.37,218.7,78957.0,200.7136,200.9891,200.5483,200.8514,78957.0
2023-10-17 12:00:00,218.7,218.83,218.2,218.35,37616.0,200.8514,200.9708,200.3922,200.53,37616.0
2023-10-17 12:30:00,218.39,218.39,217.75,217.87,38250.0,200.5667,200.5667,199.9789,200.0891,38250.0
2023-10-17 13:00:00,217.94,217.99,216.93,217.14,51965.0,200.1534,200.1993,199.2258,199.4187,51965.0
2023-10-17 13:30:00,217.11,217.11,215.79,216.02,71462.0,199.3912,199.3912,198.1789,198.3901,71462.0
2023-10-17 14:00:00,215.99,216.04,215.58,215.58,60071.0,198.3626,198.4085,197.986,197.986,60071.0
2023-10-17 14:30:00,215.61,215.66,215.05,215.16,59651.0,198.0136,198.0595,197.4993,197.6003,59651.0
2023-10-17 15:00:00,215.16,216.06,215.07,215.79,37114.0,197.6003,198.4268,197.5176,198.1789,37114.0
2023-10-17 15:30:00,215.86,216.56,215.63,216.5,161064.0,198.2432,198.886,198.0319,198.8309,161064.0
2023-10-18 09:30:00,216.34,218.37,216.08,216.52,127288.0,198.684,200.5483,198.4452,198.8493,127288.0
2023-10-18 10:00:00,216.48,216.71,214.95,215.89,72982.0,198.8126,199.0238,197.4074,198.2707,72982.0
2023-10-18 10:30:00,215.87,217.02,215.74,217.02,50216.0,198.2524,199.3085,198.133,199.3085,50216.0
2023-10-18 11:00:00,216.86,217.51,216.15,216.21,40300.0,199.1616,199.7585,198.5095,198.5646,40300.0
2023-10-18 11:30:00,216.2,216.66,216.03,216.58,55629.0,198.5554,198.9779,198.3993,198.9044,55629.0
2023-10-18 12:00:00,216.58,216.75,215.58,215.95,44880.0,198.9044,199.0605,197.986,198.3258,44880.0
2023-10-18 12:30:00,215.88,215.88,215.18,215.33,36457.0,198.2615,198.2615,197.6187,197.7564,36457.0
2023-10-18 13:00:00,215.26,215.96,215.23,215.72,33633.0,197.6921,198.335,197.6646,198.1146,33633.0
2023-10-18 13:30:00,215.72,216.28,215.39,216.13,81816.0,198.1146,198.6289,197.8115,198.4911,81816.0
2023-10-18 14:00:00,216.19,216.44,216.02,216.19,29749.0,198.5462,198.7758,198.3901,198.5462,29749.0
2023-10-18 14:30:00,216.17,216.59,215.87,216.27,28310.0,198.5279,198.9136,198.2524,198.6197,28310.0
2023-10-18 15:00:00,216.18,216.47,215.91,216.41,56179.0,198.5371,198.8034,198.2891,198.7483,56179.0
2023-10-18 15:30:00,216.39,216.71,215.58,215.93,113507.0,198.7299,199.0238,197.986,198.3075,113507.0
2023-10-19 09:30:00,215.22,216.45,215.13,215.98,34086.0,197.6554,198.785,197.5727,198.3534,34086.0
2023-10-19 10:00:00,215.97,215.97,214.61,214.9,56808.0,198.3442,198.3442,197.0952,197.3615,56808.0
2023-10-19 10:30:00,214.93,214.93,214.13,214.33,39874.0,197.3891,197.3891,196.6544,196.838,39874.0
2023-10-19 11:00:00,214.25,214.73,214.23,214.43,52083.0,196.7646,197.2054,196.7462,196.9299,52083.0
2023-10-19 11:30:00,214.48,214.92,214.36,214.67,23418.0,196.9758,197.3799,196.8656,197.1503,23418.0
2023-10-19 12:00:00,214.61,215.83,214.38,214.84,64806.0,197.0952,198.2156,196.884,197.3064,64806.0
2023-10-19 12:30:00,214.96,215.39,214.38,215.34,23643.0,197.4166,197.8115,196.884,197.7656,23643.0
2023-10-19 13:00:00,215.37,215.82,215.37,215.65,12827.0,197.7932,198.2064,197.7932,198.0503,12827.0
2023-10-19 13:30:00,215.74,215.85,214.95,215.45,16323.0,198.133,198.234,197.4074,197.8666,16323.0
2023-10-19 14:00:00,215.33,215.52,214.99,215.07,13210.0,197.7564,197.9309,197.4442,197.5176,13210.0
2023-10-19 14:30:00,214.95,214.95,214.26,214.49,29737.0,197.4074,197.4074,196.7737,196.985,29737.0
2023-10-19 15:00:00,214.43,214.65,213.88,214.01,56591.0,196.9299,197.1319,196.4248,196.5442,56591.0
2023-10-19 15:30:00,214.01,214.88,213.91,214.12,126775.0,196.5442,197.3432,196.4523,196.6452,126775.0
2023-10-20 09:30:00,214.66,215.22,213.24,213.63,182161.0,197.1411,197.6554,195.837,196.1952,182161.0
2023-10-20 10:00:00,213.64,213.64,212.34,212.61,38545.0,196.2043,196.2043,195.0104,195.2584,38545.0
2023-10-20 10:30:00,212.55,213.53,212.54,213.53,35465.0,195.2033,196.1033,195.1941,196.1033,35465.0
2023-10-20 11:00:00,213.51,214.13,213.26,213.61,46325.0,196.085,196.6544,195.8554,196.1768,46325.0
2023-10-20 11:30:00,213.56,213.61,213.05,213.49,28317.0,196.1309,196.1768,195.6625,196.0666,28317.0
2023-10-20 12:00:00,213.53,213.59,212.91,213.2,18575.0,196.1033,196.1584,195.5339,195.8003,18575.0
2023-10-20 12:30:00,213.21,213.73,213.21,213.72,11687.0,195.8094,196.287,195.8094,196.2778,11687.0
2023-10-20 13:00:00,213.65,213.93,213.27,213.78,23475.0,196.2135,196.4707,195.8645,196.3329,23475.0
2023-10-20 13:30:00,213.87,213.98,213.6,213.98,9586.0,196.4156,196.5166,196.1676,196.5166,9586.0
2023-10-20 14:00:00,213.9,213.94,213.31,213.33,16516.0,196.4431,196.4799,195.9013,195.9196,16516.0
2023-10-20 14:30:00,213.21,213.52,213.08,213.16,12918.0,195.8094,196.0941,195.6901,195.7635,12918.0
2023-10-20 15:00:00,213.18,213.58,212.95,213.56,27387.0,195.7819,196.1492,195.5707,196.1309,27387.0
2023-10-20 15:30:00,213.65,213.65,212.79,212.81,116940.0,196.2135,196.2135,195.4237,195.4421,116940.0
2023-10-23 09:30:00,213.01,213.86,212.5,213.64,49507.0,195.6258,196.4064,195.1574,196.2043,49507.0
2023-10-23 10:00:00,213.64,213.85,213.22,213.41,43996.0,196.2043,196.3972,195.8186,195.9931,43996.0
2023-10-23 10:30:00,213.39,213.51,212.68,213.34,29471.0,195.9748,196.085,195.3227,195.9288,29471.0
2023-10-23 11:00:00,213.4,213.72,213.26,213.54,62627.0,195.9839,196.2778,195.8554,196.1125,62627.0
2023-10-23 11:30:00,213.6,214.2,213.56,214.04,32057.0,196.1676,196.7186,196.1309,196.5717,32057.0
2023-10-23 12:00:00,214.12,214.2,213.18,213.88,62337.0,196.6452,196.7186,195.7819,196.4248,62337.0
2023-10-23 12:30:00,213.86,214.98,213.82,214.93,23138.0,196.4064,197.435,196.3697,197.3891,23138.0
2023-10-23 13:00:00,214.91,215.06,214.34,214.51,36522.0,197.3707,197.5085,196.8472,197.0033,36522.0
2023-10-23 13:30:00,214.47,215.05,214.39,214.42,61533.0,196.9666,197.4993,196.8931,196.9207,61533.0
2023-10-23 14:00:00,214.41,214.81,214.06,214.66,50032.0,196.9115,197.2789,196.5901,197.1411,50032.0
2023-10-23 14:30:00,214.7,215.05,214.64,214.79,44062.0,197.1778,197.4993,197.1227,197.2605,44062.0
2023-10-23 15:00:00,214.79,215.13,214.02,214.17,67587.0,197.2605,197.5727,196.5533,196.6911,67587.0
2023-10-23 15:30:00,214.17,214.19,213.48,213.57,118598.0,196.6911,196.7095,196.0574,196.1401,118598.0
2023-10-24 09:30:00,213.18,215.18,213.18,214.05,52681.0,195.7819,197.6187,195.7819,196.5809,52681.0
2023-10-24 10:00:00,214.06,215.3,213.91,214.33,73063.0,196.5901,197.7289,196.4523,196.838,73063.0
2023-10-24 10:30:00,214.41,214.41,213.82,214.12,61080.0,196.9115,196.9115,196.3697,196.6452,61080.0
2023-10-24 11:00:00,214.11,214.33,213.24,213.36,27213.0,196.636,196.838,195.837,195.9472,27213.0
2023-10-24 11:30:00,213.31,213.71,212.92,213.37,30046.0,195.9013,196.2686,195.5431,195.9564,30046.0
2023-10-24 12:00:00,213.39,213.54,212.6,212.83,37986.0,195.9748,196.1125,195.2492,195.4605,37986.0
2023-10-24 12:30:00,212.75,213.2,212.74,213.02,38833.0,195.387,195.8003,195.3778,195.6349,38833.0
2023-10-24 13:00:00,213.09,213.6,213.0,213.34,33934.0,195.6992,196.1676,195.6166,195.9288,33934.0
2023-10-24 13:30:00,213.32,213.52,213.14,213.43,37874.0,195.9105,196.0941,195.7452,196.0115,37874.0
2023-10-24 14:00:00,213.46,213.85,213.31,213.85,35541.0,196.039,196.3972,195.9013,196.3972,35541.0
2023-10-24 14:30:00,213.83,214.39,213.83,214.29,42025.0,196.3788,196.8931,196.3788,196.8013,42025.0
2023-10-24 15:00:00,214.27,214.39,213.9,214.14,38368.0,196.7829,196.8931,196.4431,196.6635,38368.0
2023-10-24 15:30:00,214.15,214.57,214.02,214.27,153712.0,196.6727,197.0585,196.5533,196.7829,153712.0
2023-10-25 09:30:00,207.69,210.55,207.26,209.91,185140.0,190.7399,193.3665,190.345,192.7788,185140.0
2023-10-25 10:00:00,209.87,211.47,209.15,211.29,121615.0,192.742,194.2114,192.0808,194.0461,121615.0
2023-10-25 10:30:00,211.23,214.26,211.0,214.2,119996.0,193.991,196.7737,193.7798,196.7186,119996.0
2023-10-25 11:00:00,214.11,215.84,214.1,215.76,98168.0,196.636,198.2248,196.6268,198.1513,98168.0
2023-10-25 11:30:00,215.83,216.75,214.9,216.52,95418.0,198.2156,199.0605,197.3615,198.8493,95418.0
2023-10-25 12:00:00,216.52,216.52,214.55,215.53,57607.0,198.8493,198.8493,197.0401,197.9401,57607.0
2023-10-25 12:30:00,215.45,216.14,214.79,215.17,36704.0,197.8666,198.5003,197.2605,197.6095,36704.0
2023-10-25 13:00:00,215.12,215.53,214.65,214.84,49522.0,197.5636,197.9401,197.1319,197.3064,49522.0
2023-10-25 13:30:00,214.84,214.95,213.91,214.92,48427.0,197.3064,197.4074,196.4523,197.3799,48427.0
2023-10-25 14:00:00,214.82,215.41,214.78,214.96,53231.0,197.288,197.8299,197.2513,197.4166,53231.0
2023-10-25 14:30:00,214.94,215.36,214.82,214.9,55636.0,197.3983,197.784,197.288,197.3615,55636.0
2023-10-25 15:00:00,214.94,215.26,214.67,214.8,51647.0,197.3983,197.6921,197.1503,197.2697,51647.0
2023-10-25 15:30:00,214.8,215.02,214.0,214.08,186675.0,197.2697,197.4717,196.535,196.6084,186675.0
2023-10-26 09:30:00,215.42,216.54,214.39,215.78,56434.0,197.8391,198.8677,196.8931,198.1697,56434.0
2023-10-26 10:00:00,215.88,216.89,215.26,216.84,137645.0,198.2615,199.1891,197.6921,199.1432,137645.0
2023-10-26 10:30:00,216.8,216.89,215.93,216.53,79269.0,199.1065,199.1891,198.3075,198.8585,79269.0
2023-10-26 11:00:00,216.52,216.59,216.0,216.29,42536.0,198.8493,198.9136,198.3717,198.6381,42536.0
2023-10-26 11:30:00,216.29,216.33,215.35,215.63,20461.0,198.6381,198.6748,197.7748,198.0319,20461.0
2023-10-26 12:00:00,215.59,215.65,214.7,215.51,53166.0,197.9952,198.0503,197.1778,197.9217,53166.0
2023-10-26 12:30:00,215.51,215.73,214.94,215.32,24762.0,197.9217,198.1238,197.3983,197.7472,24762.0
2023-10-26 13:00:00,215.21,215.65,215.11,215.61,19150.0,197.6462,198.0503,197.5544,198.0136,19150.0
2023-10-26 13:30:00,215.74,216.21,215.4,216.07,78604.0,198.133,198.5646,197.8207,198.436,78604.0
2023-10-26 14:00:00,216.03,216.14,215.86,216.03,25619.0,198.3993,198.5003,198.2432,198.3993,25619.0
2023-10-26 14:30:00,215.97,216.3,215.9,216.02,36496.0,198.3442,198.6473,198.2799,198.3901,36496.0
2023-10-26 15:00:00,216.13,216.41,216.0,216.0,38218.0,198.4911,198.7483,198.3717,198.3717,38218.0
2023-10-26 15:30:00,216.0,216.17,215.35,215.41,141032.0,198.3717,198.5279,197.7748,197.8299,141032.0
2023-10-27 09:30:00,215.04,215.35,213.06,213.06,37753.0,197.4901,197.7748,195.6717,195.6717,37753.0
2023-10-27 10:00:00,213.06,213.12,211.86,211.93,39770.0,195.6717,195.7268,194.5696,194.6339,39770.0
2023-10-27 10:30:00,211.7,211.75,210.71,210.8,72139.0,194.4227,194.4686,193.5135,193.5961,72139.0
2023-10-27 11:00:00,210.81,211.13,209.78,209.84,88894.0,193.6053,193.8992,192.6594,192.7145,88894.0
2023-10-27 11:30:00,209.84,209.95,209.38,209.61,59315.0,192.7145,192.8155,192.292,192.5032,59315.0
2023-10-27 12:00:00,209.61,210.08,209.18,210.05,55986.0,192.5032,192.9349,192.1083,192.9073,55986.0
2023-10-27 12:30:00,209.97,210.02,208.77,208.87,32803.0,192.8339,192.8798,191.7318,191.8236,32803.0
2023-10-27 13:00:00,208.87,208.95,208.26,208.39,51067.0,191.8236,191.8971,191.2634,191.3828,51067.0
2023-10-27 13:30:00,208.4,208.51,208.19,208.32,29080.0,191.392,191.493,191.1991,191.3185,29080.0
2023-10-27 14:00:00,208.31,208.42,207.78,207.96,63604.0,191.3093,191.4104,190.8226,190.9879,63604.0
2023-10-27 14:30:00,207.92,209.15,207.9,208.46,32616.0,190.9512,192.0808,190.9328,191.4471,32616.0
2023-10-27 15:00:00,208.46,208.78,208.25,208.74,28950.0,191.4471,191.741,191.2542,191.7042,28950.0
2023-10-27 15:30:00,208.79,209.27,208.28,209.1,261147.0,191.7502,192.191,191.2818,192.0349,261147.0
2023-10-30 09:30:00,210.25,211.27,210.0,210.91,106490.0,193.091,194.0278,192.8614,193.6972,106490.0
2023-10-30 10:00:00,210.91,212.4,210.91,212.24,34503.0,193.6972,195.0655,193.6972,194.9186,34503.0
2023-10-30 10:30:00,212.12,212.27,211.07,211.25,31531.0,194.8084,194.9462,193.8441,194.0094,31531.0
2023-10-30 11:00:00,211.17,211.62,211.13,211.22,13539.0,193.9359,194.3492,193.8992,193.9819,13539.0
2023-10-30 11:30:00,211.26,211.68,211.17,211.53,22484.0,194.0186,194.4043,193.9359,194.2666,22484.0
2023-10-30 12:00:00,211.59,211.66,211.33,211.4,31937.0,194.3217,194.3859,194.0829,194.1472,31937.0
2023-10-30 12:30:00,211.38,211.51,210.96,211.05,15511.0,194.1288,194.2482,193.7431,193.8257,15511.0
2023-10-30 13:00:00,211.12,211.64,210.96,211.49,23491.0,193.89,194.3676,193.7431,194.2298,23491.0
2023-10-30 13:30:00,211.45,211.69,211.22,211.58,35485.0,194.1931,194.4135,193.9819,194.3125,35485.0
2023-10-30 14:00:00,211.64,211.64,210.92,211.25,26371.0,194.3676,194.3676,193.7063,194.0094,26371.0
2023-10-30 14:30:00,211.25,211.54,211.18,211.49,75099.0,194.0094,194.2757,193.9451,194.2298,75099.0
2023-10-30 15:00:00,211.53,212.58,211.53,212.32,60371.0,194.2666,195.2309,194.2666,194.9921,60371.0
2023-10-30 15:30:00,212.38,212.42,211.24,211.31,257077.0,195.0472,195.0839,194.0002,194.0645,257077.0
2023-10-31 09:30:00,211.08,212.71,211.05,211.72,35761.0,193.8533,195.3502,193.8257,194.441,35761.0
2023-10-31 10:00:00,211.69,212.2,211.18,211.31,41399.0,194.4135,194.8819,193.9451,194.0645,41399.0
2023-10-31 10:30:00,211.36,212.07,211.24,212.05,54578.0,194.1104,194.7625,194.0002,194.7441,54578.0
2023-10-31 11:00:00,212.07,212.32,211.64,212.12,113872.0,194.7625,194.9921,194.3676,194.8084,113872.0
2023-10-31 11:30:00,212.09,212.23,211.84,212.16,17667.0,194.7808,194.9094,194.5513,194.8451,17667.0
2023-10-31 12:00:00,212.28,212.5,211.85,212.5,43999.0,194.9553,195.1574,194.5604,195.1574,43999.0
2023-10-31 12:30:00,212.5,212.76,212.36,212.61,40577.0,195.1574,195.3962,195.0288,195.2584,40577.0
2023-10-31 13:00:00,212.61,212.81,212.54,212.63,37394.0,195.2584,195.4421,195.1941,195.2768,37394.0
2023-10-31 13:30:00,212.6,212.92,212.6,212.86,41264.0,195.2492,195.5431,195.2492,195.488,41264.0
2023-10-31 14:00:00,212.93,213.54,212.92,213.04,24893.0,195.5523,196.1125,195.5431,195.6533,24893.0
2023-10-31 14:30:00,213.1,213.25,213.0,213.15,13478.0,195.7084,195.8462,195.6166,195.7543,13478.0
2023-10-31 15:00:00,213.17,213.32,213.05,213.23,33369.0,195.7727,195.9105,195.6625,195.8278,33369.0
2023-10-31 15:30:00,213.27,213.65,213.08,213.39,111645.0,195.8645,196.2135,195.6901,195.9748,111645.0
2023-11-01 09:30:00,214.85,214.86,213.66,213.92,41962.0,197.3156,197.3248,196.2227,196.4615,41962.0
2023-11-01 10:00:00,214.12,215.35,213.92,214.83,70347.0,196.6452,197.7748,196.4615,197.2972,70347.0
2023-11-01 10:30:00,214.86,215.16,212.99,213.4,104506.0,197.3248,197.6003,195.6074,195.9839,104506.0
2023-11-01 11:00:00,213.39,213.6,212.84,212.91,36942.0,195.9748,196.1676,195.4696,195.5339,36942.0
2023-11-01 11:30:00,212.86,213.62,212.78,213.14,44603.0,195.488,196.186,195.4145,195.7452,44603.0
2023-11-01 12:00:00,213.04,213.17,212.0,212.3,45049.0,195.6533,195.7727,194.6982,194.9737,45049.0
2023-11-01 12:30:00,212.19,212.51,211.98,212.33,24531.0,194.8727,195.1666,194.6798,195.0013,24531.0
2023-11-01 13:00:00,212.34,212.73,211.74,212.13,35175.0,195.0104,195.3686,194.4594,194.8176,35175.0
2023-11-01 13:30:00,212.14,212.51,211.95,211.95,41396.0,194.8268,195.1666,194.6523,194.6523,41396.0
2023-11-01 14:00:00,212.05,212.16,211.2,211.51,44845.0,194.7441,194.8451,193.9635,194.2482,44845.0
2023-11-01 14:30:00,211.58,211.9,210.92,211.49,34657.0,194.3125,194.6064,193.7063,194.2298,34657.0
2023-11-01 15:00:00,211.57,211.77,210.67,210.99,97805.0,194.3033,194.487,193.4767,193.7706,97805.0
2023-11-01 15:30:00,210.99,211.26,210.48,210.85,181742.0,193.7706,194.0186,193.3022,193.642,181742.0
2023-11-02 09:30:00,211.26,212.88,210.4,212.08,95730.0,194.0186,195.5064,193.2288,194.7717,95730.0
2023-11-02 10:00:00,212.09,212.21,210.88,211.72,226545.0,194.7808,194.8911,193.6696,194.441,226545.0
2023-11-02 10:30:00,211.74,212.98,211.74,212.87,65322.0,194.4594,195.5982,194.4594,195.4972,65322.0
2023-11-02 11:00:00,212.89,212.97,212.0,212.1,70379.0,195.5156,195.589,194.6982,194.79,70379.0
2023-11-02 11:30:00,212.1,213.01,212.1,212.46,66187.0,194.79,195.6258,194.79,195.1207,66187.0
2023-11-02 12:00:00,212.44,212.64,212.04,212.06,53371.0,195.1023,195.286,194.7349,194.7533,53371.0
2023-11-02 12:30:00,212.09,212.56,212.04,212.12,44056.0,194.7808,195.2125,194.7349,194.8084,44056.0
2023-11-02 13:00:00,212.11,212.45,212.06,212.39,21602.0,194.7992,195.1115,194.7533,195.0564,21602.0
2023-11-02 13:30:00,212.41,213.15,212.39,213.03,35223.0,195.0747,195.7543,195.0564,195.6441,35223.0
2023-11-02 14:00:00,213.0,213.2,212.66,212.86,28836.0,195.6166,195.8003,195.3043,195.488,28836.0
2023-11-02 14:30:00,212.9,212.97,212.19,212.32,30922.0,195.5247,195.589,194.8727,194.9921,30922.0
2023-11-02 15:00:00,212.32,212.43,212.17,212.29,32353.0,194.9921,195.0931,194.8543,194.9645,32353.0
2023-11-02 15:30:00,212.28,213.0,212.28,212.53,195310.0,194.9553,195.6166,194.9553,195.1849,195310.0
2023-11-03 09:30:00,212.03,212.5,206.89,207.42,152779.0,194.7257,195.1574,190.0052,190.492,152779.0
2023-11-03 10:00:00,207.57,208.48,207.0,207.68,153251.0,190.6297,191.4655,190.1063,190.7308,153251.0
2023-11-03 10:30:00,207.77,208.47,207.37,208.19,57111.0,190.8134,191.4563,190.4461,191.1991,57111.0
2023-11-03 11:00:00,208.2,208.21,207.14,207.46,58450.0,191.2083,191.2175,190.2348,190.5287,58450.0
2023-11-03 11:30:00,207.5,208.09,207.22,208.01,106783.0,190.5654,191.1073,190.3083,191.0338,106783.0
2023-11-03 12:00:00,208.02,208.31,207.7,208.03,120414.0,191.043,191.3093,190.7491,191.0522,120414.0
2023-11-03 12:30:00,208.03,208.06,207.16,207.37,73956.0,191.0522,191.0797,190.2532,190.4461,73956.0
2023-11-03 13:00:00,207.38,207.65,206.92,207.46,59859.0,190.4552,190.7032,190.0328,190.5287,59859.0
2023-11-03 13:30:00,207.44,208.3,207.44,208.12,51651.0,190.5103,191.3002,190.5103,191.1348,51651.0
2023-11-03 14:00:00,208.1,208.29,207.81,208.23,52684.0,191.1165,191.291,190.8501,191.2359,52684.0
2023-11-03 14:30:00,208.21,209.09,208.05,208.76,44822.0,191.2175,192.0257,191.0706,191.7226,44822.0
2023-11-03 15:00:00,208.76,208.77,208.37,208.4,60076.0,191.7226,191.7318,191.3644,191.392,60076.0
2023-11-03 15:30:00,208.42,208.89,208.08,208.6,290877.0,191.4104,191.842,191.0981,191.5757,290877.0
2023-11-06 09:30:00,209.21,213.89,208.96,212.96,106127.0,192.1359,196.4339,191.9063,195.5798,106127.0
2023-11-06 10:00:00,212.84,213.7,212.2,212.91,48927.0,195.4696,196.2595,194.8819,195.5339,48927.0
2023-11-06 10:30:00,212.79,213.78,212.63,213.68,25532.0,195.4237,196.3329,195.2768,196.2411,25532.0
2023-11-06 11:00:00,213.65,214.0,213.27,213.46,48185.0,196.2135,196.535,195.8645,196.039,48185.0
2023-11-06 11:30:00,213.45,213.91,212.65,212.79,36896.0,196.0299,196.4523,195.2951,195.4237,36896.0
2023-11-06 12:00:00,212.7,213.14,212.5,212.92,32684.0,195.3411,195.7452,195.1574,195.5431,32684.0
2023-11-06 12:30:00,213.0,213.01,212.06,212.25,50747.0,195.6166,195.6258,194.7533,194.9278,50747.0
2023-11-06 13:00:00,212.31,213.02,212.11,213.01,32097.0,194.9829,195.6349,194.7992,195.6258,32097.0
2023-11-06 13:30:00,212.9,212.91,212.15,212.41,24639.0,195.5247,195.5339,194.836,195.0747,24639.0
2023-11-06 14:00:00,212.63,212.9,212.5,212.85,16825.0,195.2768,195.5247,195.1574,195.4788,16825.0
2023-11-06 14:30:00,212.83,213.13,212.69,212.76,16929.0,195.4605,195.736,195.3319,195.3962,16929.0
2023-11-06 15:00:00,212.72,213.01,212.55,213.01,23718.0,195.3594,195.6258,195.2033,195.6258,23718.0
2023-11-06 15:30:00,212.96,213.11,212.7,213.05,94716.0,195.5798,195.7176,195.3411,195.6625,94716.0
2023-11-07 09:30:00,212.88,213.0,210.54,211.72,62611.0,195.5064,195.6166,193.3573,194.441,62611.0
2023-11-07 10:00:00,211.72,212.3,211.53,212.09,74977.0,194.441,194.9737,194.2666,194.7808,74977.0
2023-11-07 10:30:00,212.08,213.3,212.02,212.83,58868.0,194.7717,195.8921,194.7166,195.4605,58868.0
2023-11-07 11:00:00,212.79,212.82,212.0,212.26,44633.0,195.4237,195.4513,194.6982,194.937,44633.0
2023-11-07 11:30:00,212.29,212.8,211.87,212.09,40966.0,194.9645,195.4329,194.5788,194.7808,40966.0
2023-11-07 12:00:00,212.08,212.67,212.02,212.07,31461.0,194.7717,195.3135,194.7166,194.7625,31461.0
2023-11-07 12:30:00,212.12,212.26,211.78,212.08,26006.0,194.8084,194.937,194.4961,194.7717,26006.0
2023-11-07 13:00:00,212.13,212.18,211.8,212.11,16057.0,194.8176,194.8635,194.5145,194.7992,16057.0
2023-11-07 13:30:00,212.11,212.24,211.86,212.16,20757.0,194.7992,194.9186,194.5696,194.8451,20757.0
2023-11-07 14:00:00,212.16,212.36,211.98,212.29,10757.0,194.8451,195.0288,194.6798,194.9645,10757.0
2023-11-07 14:30:00,212.25,212.56,212.11,212.33,40830.0,194.9278,195.2125,194.7992,195.0013,40830.0
2023-11-07 15:00:00,212.42,212.46,211.95,212.37,44616.0,195.0839,195.1207,194.6523,195.038,44616.0
2023-11-07 15:30:00,212.39,213.0,212.14,212.37,108308.0,195.0564,195.6166,194.8268,195.038,108308.0
2023-11-08 09:30:00,211.81,212.12,210.77,211.08,36960.0,194.5237,194.8084,193.5686,193.8533,36960.0
2023-11-08 10:00:00,211.06,212.33,210.54,212.16,199079.0,193.8349,195.0013,193.3573,194.8451,199079.0
2023-11-08 10:30:00,212.08,212.79,211.8,212.15,55603.0,194.7717,195.4237,194.5145,194.836,55603.0
2023-11-08 11:00:00,212.15,212.15,211.73,211.83,45780.0,194.836,194.836,194.4502,194.5421,45780.0
2023-11-08 11:30:00,211.79,211.84,211.21,211.41,24963.0,194.5053,194.5513,193.9727,194.1563,24963.0
2023-11-08 12:00:00,211.37,211.56,210.98,211.42,20772.0,194.1196,194.2941,193.7614,194.1655,20772.0
2023-11-08 12:30:00,211.56,211.65,211.37,211.56,32252.0,194.2941,194.3768,194.1196,194.2941,32252.0
2023-11-08 13:00:00,211.56,211.69,211.05,211.13,34491.0,194.2941,194.4135,193.8257,193.8992,34491.0
2023-11-08 13:30:00,211.13,211.58,211.13,211.34,24739.0,193.8992,194.3125,193.8992,194.0921,24739.0
2023-11-08 14:00:00,211.34,211.61,211.34,211.45,30217.0,194.0921,194.34,194.0921,194.1931,30217.0
2023-11-08 14:30:00,211.52,211.57,211.29,211.47,26850.0,194.2574,194.3033,194.0461,194.2114,26850.0
2023-11-08 15:00:00,211.48,211.69,211.12,211.41,65343.0,194.2206,194.4135,193.89,194.1563,65343.0
2023-11-08 15:30:00,211.41,212.67,211.16,212.48,211743.0,194.1563,195.3135,193.9267,195.139,211743.0
2023-11-09 09:30:00,213.39,213.91,212.1,212.34,38245.0,195.9748,196.4523,194.79,195.0104,38245.0
2023-11-09 10:00:00,212.35,213.54,212.35,213.32,36063.0,195.0196,196.1125,195.0196,195.9105,36063.0
2023-11-09 10:30:00,213.22,213.41,212.85,213.36,25401.0,195.8186,195.9931,195.4788,195.9472,25401.0
2023-11-09 11:00:00,213.41,214.17,213.33,214.16,32979.0,195.9931,196.6911,195.9196,196.6819,32979.0
2023-11-09 11:30:00,214.15,215.03,214.0,214.58,39971.0,196.6727,197.4809,196.535,197.0676,39971.0
2023-11-09 12:00:00,214.57,214.83,214.23,214.72,31294.0,197.0585,197.2972,196.7462,197.1962,31294.0
2023-11-09 12:30:00,214.7,215.38,214.54,215.14,55153.0,197.1778,197.8023,197.0309,197.5819,55153.0
2023-11-09 13:00:00,215.22,215.22,214.42,214.55,58092.0,197.6554,197.6554,196.9207,197.0401,58092.0
2023-11-09 13:30:00,214.58,214.74,214.32,214.69,42634.0,197.0676,197.2146,196.8289,197.1687,42634.0
2023-11-09 14:00:00,214.68,215.23,214.48,215.2,51536.0,197.1595,197.6646,196.9758,197.637,51536.0
2023-11-09 14:30:00,215.25,215.67,215.1,215.62,41074.0,197.683,198.0687,197.5452,198.0228,41074.0
2023-11-09 15:00:00,215.6,216.2,215.6,216.08,57590.0,198.0044,198.5554,198.0044,198.4452,57590.0
2023-11-09 15:30:00,216.12,216.41,215.75,216.39,233902.0,198.482,198.7483,198.1421,198.7299,233902.0
2023-11-10 09:30:00,217.02,217.21,215.83,216.95,58519.0,199.3085,199.483,198.2156,199.2442,58519.0
2023-11-10 10:00:00,216.25,216.9,215.82,216.61,18877.0,198.6013,199.1983,198.2064,198.932,18877.0
2023-11-10 10:30:00,216.67,216.86,216.12,216.78,16592.0,198.9871,199.1616,198.482,199.0881,16592.0
2023-11-10 11:00:00,216.78,217.28,216.78,216.95,15040.0,199.0881,199.5473,199.0881,199.2442,15040.0
2023-11-10 11:30:00,217.0,217.0,216.26,216.6,109088.0,199.2901,199.2901,198.6105,198.9228,109088.0
2023-11-10 12:00:00,216.6,216.88,215.84,216.02,23297.0,198.9228,199.1799,198.2248,198.3901,23297.0
2023-11-10 12:30:00,215.98,216.18,215.85,216.1,12573.0,198.3534,198.5371,198.234,198.4636,12573.0
2023-11-10 13:00:00,216.15,216.15,215.42,215.76,12801.0,198.5095,198.5095,197.8391,198.1513,12801.0
2023-11-10 13:30:00,215.84,216.32,215.77,216.03,18835.0,198.2248,198.6656,198.1605,198.3993,18835.0
2023-11-10 14:00:00,216.02,216.66,215.66,216.66,15528.0,198.3901,198.9779,198.0595,198.9779,15528.0
2023-11-10 14:30:00,216.62,216.92,216.37,216.59,24030.0,198.9411,199.2167,198.7115,198.9136,24030.0
2023-11-10 15:00:00,216.6,217.03,216.55,216.89,33946.0,198.9228,199.3177,198.8769,199.1891,33946.0
2023-11-10 15:30:00,216.97,217.34,216.93,217.15,109888.0,199.2626,199.6024,199.2258,199.4279,109888.0
2023-11-13 09:30:00,217.74,217.9,216.7,217.77,32171.0,199.9697,200.1167,199.0146,199.9973,32171.0
2023-11-13 10:00:00,217.72,217.77,216.39,216.68,31597.0,199.9514,199.9973,198.7299,198.9962,31597.0
2023-11-13 10:30:00,216.58,217.17,216.42,216.92,32751.0,198.9044,199.4463,198.7575,199.2167,32751.0
2023-11-13 11:00:00,216.88,217.34,216.59,217.31,17461.0,199.1799,199.6024,198.9136,199.5748,17461.0
2023-11-13 11:30:00,217.18,217.29,216.79,217.05,18779.0,199.4554,199.5565,199.0973,199.3361,18779.0
2023-11-13 12:00:00,217.09,217.2,216.65,217.07,16742.0,199.3728,199.4738,198.9687,199.3544,16742.0
2023-11-13 12:30:00,217.07,217.13,216.8,216.98,21586.0,199.3544,199.4095,199.1065,199.2718,21586.0
2023-11-13 13:00:00,216.94,217.21,216.8,216.82,16182.0,199.235,199.483,199.1065,199.1248,16182.0
2023-11-13 13:30:00,216.8,216.95,216.59,216.91,10744.0,199.1065,199.2442,198.9136,199.2075,10744.0
2023-11-13 14:00:00,216.86,217.26,216.85,217.21,10780.0,199.1616,199.5289,199.1524,199.483,10780.0
2023-11-13 14:30:00,217.27,217.55,217.18,217.28,16108.0,199.5381,199.7952,199.4554,199.5473,16108.0
2023-11-13 15:00:00,217.27,217.64,217.11,217.54,17914.0,199.5381,199.8779,199.3912,199.7861,17914.0
2023-11-13 15:30:00,217.54,217.57,216.98,217.06,87444.0,199.7861,199.8136,199.2718,199.3452,87444.0
2023-11-14 09:30:00,214.7,215.25,211.9,214.15,190347.0,197.1778,197.683,194.6064,196.6727,190347.0
2023-11-14 10:00:00,214.23,214.59,213.34,214.09,128611.0,196.7462,197.0768,195.9288,196.6176,128611.0
2023-11-14 10:30:00,214.05,214.58,213.75,214.23,77653.0,196.5809,197.0676,196.3054,196.7462,77653.0
2023-11-14 11:00:00,214.32,214.52,213.92,214.5,85965.0,196.8289,197.0125,196.4615,196.9942,85965.0
2023-11-14 11:30:00,214.53,214.54,213.68,213.73,102072.0,197.0217,197.0309,196.2411,196.287,102072.0
2023-11-14 12:00:00,213.69,213.8,212.18,212.18,41851.0,196.2503,196.3513,194.8635,194.8635,41851.0
2023-11-14 12:30:00,212.25,212.25,211.7,211.93,63742.0,194.9278,194.9278,194.4227,194.6339,63742.0
2023-11-14 13:00:00,211.96,211.97,210.45,210.45,180352.0,194.6615,194.6706,193.2747,193.2747,180352.0
2023-11-14 13:30:00,210.48,210.56,209.37,209.41,170798.0,193.3022,193.3757,192.2828,192.3196,170798.0
2023-11-14 14:00:00,209.4,209.42,208.88,209.33,177919.0,192.3104,192.3288,191.8328,192.2461,177919.0
2023-11-14 14:30:00,209.43,211.25,209.35,210.86,97764.0,192.3379,194.0094,192.2645,193.6512,97764.0
2023-11-14 15:00:00,210.87,211.73,210.82,211.25,68658.0,193.6604,194.4502,193.6145,194.0094,68658.0
2023-11-14 15:30:00,211.26,211.83,210.68,211.76,326243.0,194.0186,194.5421,193.4859,194.4778,326243.0
2023-11-15 09:30:00,212.42,213.88,211.52,211.7,91124.0,195.0839,196.4248,194.2574,194.4227,91124.0
2023-11-15 10:00:00,211.79,211.9,210.83,210.84,43347.0,194.5053,194.6064,193.6237,193.6329,43347.0
2023-11-15 10:30:00,210.85,211.01,210.07,210.55,72505.0,193.642,193.789,192.9257,193.3665,72505.0
2023-11-15 11:00:00,210.57,210.95,209.68,209.92,57613.0,193.3849,193.7339,192.5675,192.7879,57613.0
2023-11-15 11:30:00,209.95,210.43,208.82,210.43,65661.0,192.8155,193.2563,191.7777,193.2563,65661.0
2023-11-15 12:00:00,210.42,210.67,210.02,210.42,44215.0,193.2471,193.4767,192.8798,193.2471,44215.0
2023-11-15 12:30:00,210.45,210.77,210.07,210.55,60622.0,193.2747,193.5686,192.9257,193.3665,60622.0
2023-11-15 13:00:00,210.61,211.4,210.55,211.34,46130.0,193.4216,194.1472,193.3665,194.0921,46130.0
2023-11-15 13:30:00,211.29,211.57,210.77,210.86,34700.0,194.0461,194.3033,193.5686,193.6512,34700.0
2023-11-15 14:00:00,210.86,211.49,210.73,211.48,29647.0,193.6512,194.2298,193.5318,194.2206,29647.0
2023-11-15 14:30:00,211.5,211.59,211.13,211.22,26769.0,194.239,194.3217,193.8992,193.9819,26769.0
2023-11-15 15:00:00,211.27,211.67,211.03,211.47,53456.0,194.0278,194.3951,193.8074,194.2114,53456.0
2023-11-15 15:30:00,211.53,211.63,210.82,211.12,161733.0,194.2666,194.3584,193.6145,193.89,161733.0
2023-11-16 09:30:00,211.17,213.24,211.17,213.13,57074.0,193.9359,195.837,193.9359,195.736,57074.0
2023-11-16 10:00:00,213.25,213.44,212.87,213.22,47575.0,195.8462,196.0207,195.4972,195.8186,47575.0
2023-11-16 10:30:00,213.32,214.12,213.17,214.0,44654.0,195.9105,196.6452,195.7727,196.535,44654.0
2023-11-16 11:00:00,214.0,214.28,213.63,213.8,48035.0,196.535,196.7921,196.1952,196.3513,48035.0
2023-11-16 11:30:00,213.86,214.12,213.59,214.12,39405.0,196.4064,196.6452,196.1584,196.6452,39405.0
2023-11-16 12:00:00,214.12,214.27,213.34,213.35,42922.0,196.6452,196.7829,195.9288,195.938,42922.0
2023-11-16 12:30:00,213.2,213.3,212.42,212.66,203449.0,195.8003,195.8921,195.0839,195.3043,203449.0
2023-11-16 13:00:00,212.66,212.71,212.12,212.58,36443.0,195.3043,195.3502,194.8084,195.2309,36443.0
2023-11-16 13:30:00,212.54,212.54,211.94,212.01,29993.0,195.1941,195.1941,194.6431,194.7074,29993.0
2023-11-16 14:00:00,212.09,212.17,211.64,211.71,27601.0,194.7808,194.8543,194.3676,194.4319,27601.0
2023-11-16 14:30:00,211.65,212.0,211.58,211.67,47437.0,194.3768,194.6982,194.3125,194.3951,47437.0
2023-11-16 15:00:00,211.7,212.83,211.67,212.59,105206.0,194.4227,195.4605,194.3951,195.24,105206.0
2023-11-16 15:30:00,212.59,212.69,211.95,212.16,325116.0,195.24,195.3319,194.6523,194.8451,325116.0
2023-11-17 09:30:00,213.33,213.33,211.87,212.86,105045.0,195.9196,195.9196,194.5788,195.488,105045.0
2023-11-17 10:00:00,212.89,213.59,212.86,213.16,32716.0,195.5156,196.1584,195.488,195.7635,32716.0
2023-11-17 10:30:00,213.2,213.2,212.53,212.77,24242.0,195.8003,195.8003,195.1849,195.4054,24242.0
2023-11-17 11:00:00,212.77,213.05,212.7,212.91,12934.0,195.4054,195.6625,195.3411,195.5339,12934.0
2023-11-17 11:30:00,212.98,213.19,212.86,213.13,14059.0,195.5982,195.7911,195.488,195.736,14059.0
2023-11-17 12:00:00,213.11,213.86,213.07,213.47,19123.0,195.7176,196.4064,195.6809,196.0482,19123.0
2023-11-17 12:30:00,213.43,213.73,213.42,213.54,14208.0,196.0115,196.287,196.0023,196.1125,14208.0
2023-11-17 13:00:00,213.57,213.79,213.26,213.26,15492.0,196.1401,196.3421,195.8554,195.8554,15492.0
2023-11-17 13:30:00,213.27,213.63,213.21,213.55,9023.0,195.8645,196.1952,195.8094,196.1217,9023.0
2023-11-17 14:00:00,213.51,213.75,213.4,213.57,14313.0,196.085,196.3054,195.9839,196.1401,14313.0
2023-11-17 14:30:00,213.53,213.74,213.45,213.68,14048.0,196.1033,196.2962,196.0299,196.2411,14048.0
2023-11-17 15:00:00,213.75,213.9,213.56,213.85,24790.0,196.3054,196.4431,196.1309,196.3972,24790.0
2023-11-17 15:30:00,213.82,213.84,213.2,213.46,126547.0,196.3697,196.388,195.8003,196.039,126547.0
2023-11-20 09:30:00,213.32,213.89,211.6,212.75,57790.0,195.9105,196.4339,194.3308,195.387,57790.0
2023-11-20 10:00:00,212.68,213.2,212.05,212.1,39551.0,195.3227,195.8003,194.7441,194.79,39551.0
2023-11-20 10:30:00,212.17,212.77,212.12,212.64,45908.0,194.8543,195.4054,194.8084,195.286,45908.0
2023-11-20 11:00:00,212.66,212.8,212.16,212.44,30483.0,195.3043,195.4329,194.8451,195.1023,30483.0
2023-11-20 11:30:00,212.56,213.11,212.51,212.9,35975.0,195.2125,195.7176,195.1666,195.5247,35975.0
2023-11-20 12:00:00,212.91,212.95,212.23,212.49,34566.0,195.5339,195.5707,194.9094,195.1482,34566.0
2023-11-20 12:30:00,212.43,212.48,211.7,211.89,34700.0,195.0931,195.139,194.4227,194.5972,34700.0
2023-11-20 13:00:00,211.89,212.25,211.55,211.65,33123.0,194.5972,194.9278,194.2849,194.3768,33123.0
2023-11-20 13:30:00,211.68,212.59,211.65,212.59,45492.0,194.4043,195.24,194.3768,195.24,45492.0
2023-11-20 14:00:00,212.56,212.69,212.34,212.49,25434.0,195.2125,195.3319,195.0104,195.1482,25434.0
2023-11-20 14:30:00,212.52,212.78,212.44,212.58,29046.0,195.1758,195.4145,195.1023,195.2309,29046.0
2023-11-20 15:00:00,212.62,212.74,212.3,212.39,26297.0,195.2676,195.3778,194.9737,195.0564,26297.0
2023-11-20 15:30:00,212.36,212.4,211.59,211.97,168134.0,195.0288,195.0655,194.3217,194.6706,168134.0
2023-11-21 09:30:00,213.31,213.6,211.61,213.13,42880.0,195.9013,196.1676,194.34,195.736,42880.0
2023-11-21 10:00:00,213.13,214.43,213.04,214.19,33279.0,195.736,196.9299,195.6533,196.7095,33279.0
2023-11-21 10:30:00,214.14,214.68,213.98,214.65,20578.0,196.6635,197.1595,196.5166,197.1319,20578.0
2023-11-21 11:00:00,214.72,214.73,214.08,214.36,28805.0,197.1962,197.2054,196.6084,196.8656,28805.0
2023-11-21 11:30:00,214.42,214.79,214.23,214.33,37247.0,196.9207,197.2605,196.7462,196.838,37247.0
2023-11-21 12:00:00,214.35,215.35,214.35,215.35,18449.0,196.8564,197.7748,196.8564,197.7748,18449.0
2023-11-21 12:30:00,215.28,215.59,215.15,215.52,19100.0,197.7105,197.9952,197.5911,197.9309,19100.0
2023-11-21 13:00:00,215.42,215.48,215.21,215.37,28105.0,197.8391,197.8942,197.6462,197.7932,28105.0
2023-11-21 13:30:00,215.39,216.47,215.35,216.28,47596.0,197.8115,198.8034,197.7748,198.6289,47596.0
2023-11-21 14:00:00,216.18,216.28,215.66,215.76,33765.0,198.5371,198.6289,198.0595,198.1513,33765.0
2023-11-21 14:30:00,215.73,216.1,215.71,216.07,43413.0,198.1238,198.4636,198.1054,198.436,43413.0
2023-11-21 15:00:00,216.04,216.11,215.76,215.89,65357.0,198.4085,198.4728,198.1513,198.2707,65357.0
2023-11-21 15:30:00,215.88,216.19,215.43,215.5,136394.0,198.2615,198.5462,197.8483,197.9126,136394.0
2023-11-22 09:30:00,215.68,216.38,214.69,216.21,37164.0,198.0779,198.7207,197.1687,198.5646,37164.0
2023-11-22 10:00:00,216.07,216.69,215.92,216.26,31965.0,198.436,199.0054,198.2983,198.6105,31965.0
2023-11-22 10:30:00,216.3,216.54,215.36,215.42,47049.0,198.6473,198.8677,197.784,197.8391,47049.0
2023-11-22 11:00:00,215.5,215.81,215.37,215.53,16252.0,197.9126,198.1973,197.7932,197.9401,16252.0
2023-11-22 11:30:00,215.62,216.33,215.56,216.25,27001.0,198.0228,198.6748,197.9677,198.6013,27001.0
2023-11-22 12:00:00,216.33,216.71,216.05,216.57,22883.0,198.6748,199.0238,198.4177,198.8952,22883.0
2023-11-22 12:30:00,216.57,216.59,216.26,216.46,9826.0,198.8952,198.9136,198.6105,198.7942,9826.0
2023-11-22 13:00:00,216.47,216.48,215.88,216.16,11884.0,198.8034,198.8126,198.2615,198.5187,11884.0
2023-11-22 13:30:00,216.15,216.15,215.79,215.88,14440.0,198.5095,198.5095,198.1789,198.2615,14440.0
2023-11-22 14:00:00,215.86,216.29,215.84,216.29,11148.0,198.2432,198.6381,198.2248,198.6381,11148.0
2023-11-22 14:30:00,216.3,216.33,215.99,216.14,16595.0,198.6473,198.6748,198.3626,198.5003,16595.0
2023-11-22 15:00:00,216.09,216.58,216.09,216.58,38484.0,198.4544,198.9044,198.4544,198.9044,38484.0
2023-11-22 15:30:00,216.56,216.57,216.09,216.31,81399.0,198.886,198.8952,198.4544,198.6564,81399.0
2023-11-24 09:30:00,217.15,217.62,215.96,216.37,40148.0,199.4279,199.8595,198.335,198.7115,40148.0
2023-11-24 10:00:00,216.39,216.64,215.88,216.41,36240.0,198.7299,198.9595,198.2615,198.7483,36240.0
2023-11-24 10:30:00,216.47,217.36,216.14,217.28,41603.0,198.8034,199.6208,198.5003,199.5473,41603.0
2023-11-24 11:00:00,217.34,217.63,217.01,217.14,26795.0,199.6024,199.8687,199.2993,199.4187,26795.0
2023-11-24 11:30:00,217.15,217.33,216.91,217.11,13448.0,199.4279,199.5932,199.2075,199.3912,13448.0
2023-11-24 12:00:00,217.14,217.14,216.78,216.83,9215.0,199.4187,199.4187,199.0881,199.134,9215.0
2023-11-24 12:30:00,216.79,217.22,216.46,217.19,50740.0,199.0973,199.4922,198.7942,199.4646,50740.0
2023-11-27 09:30:00,216.54,217.48,216.27,216.57,56105.0,198.8677,199.731,198.6197,198.8952,56105.0
2023-11-27 10:00:00,216.64,217.08,216.13,216.37,28864.0,198.9595,199.3636,198.4911,198.7115,28864.0
2023-11-27 10:30:00,216.3,216.61,216.02,216.23,37087.0,198.6473,198.932,198.3901,198.583,37087.0
2023-11-27 11:00:00,216.17,216.55,215.73,216.52,38441.0,198.5279,198.8769,198.1238,198.8493,38441.0
2023-11-27 11:30:00,216.63,217.1,216.58,216.92,26254.0,198.9503,199.382,198.9044,199.2167,26254.0
2023-11-27 12:00:00,216.94,217.27,216.83,216.93,25369.0,199.235,199.5381,199.134,199.2258,25369.0
2023-11-27 12:30:00,216.88,217.05,216.57,216.84,26288.0,199.1799,199.3361,198.8952,199.1432,26288.0
2023-11-27 13:00:00,216.78,217.04,216.62,217.0,15655.0,199.0881,199.3269,198.9411,199.2901,15655.0
2023-11-27 13:30:00,216.98,217.22,216.9,217.03,22788.0,199.2718,199.4922,199.1983,199.3177,22788.0
2023-11-27 14:00:00,217.03,217.16,216.73,216.88,20758.0,199.3177,199.4371,199.0422,199.1799,20758.0
2023-11-27 14:30:00,216.81,217.11,216.75,217.09,24431.0,199.1156,199.3912,199.0605,199.3728,24431.0
2023-11-27 15:00:00,217.12,217.43,217.02,217.32,23205.0,199.4003,199.685,199.3085,199.584,23205.0
2023-11-27 15:30:00,217.41,217.46,216.49,216.73,120602.0,199.6667,199.7126,198.8218,199.0422,120602.0
2023-11-28 09:30:00,216.97,218.88,216.97,218.06,47082.0,199.2626,201.0167,199.2626,200.2636,47082.0
2023-11-28 10:00:00,218.15,218.15,217.03,218.08,26029.0,200.3463,200.3463,199.3177,200.282,26029.0
2023-11-28 10:30:00,218.04,218.58,218.04,218.08,17185.0,200.2453,200.7412,200.2453,200.282,17185.0
2023-11-28 11:00:00,218.1,218.4,217.95,218.25,27182.0,200.3004,200.5759,200.1626,200.4381,27182.0
2023-11-28 11:30:00,218.22,218.29,217.82,218.08,19356.0,200.4106,200.4749,200.0432,200.282,19356.0
2023-11-28 12:00:00,218.09,218.09,217.69,217.72,27440.0,200.2912,200.2912,199.9238,199.9514,27440.0
2023-11-28 12:30:00,217.71,217.71,216.95,216.96,15973.0,199.9422,199.9422,199.2442,199.2534,15973.0
2023-11-28 13:00:00,216.91,217.08,216.61,217.06,39180.0,199.2075,199.3636,198.932,199.3452,39180.0
2023-11-28 13:30:00,217.11,217.23,216.49,216.5,22073.0,199.3912,199.5014,198.8218,198.8309,22073.0
2023-11-28 14:00:00,216.51,216.84,216.47,216.58,57931.0,198.8401,199.1432,198.8034,198.9044,57931.0
2023-11-28 14:30:00,216.56,216.71,216.39,216.56,34816.0,198.886,199.0238,198.7299,198.886,34816.0
2023-11-28 15:00:00,216.6,216.62,215.99,216.12,53147.0,198.9228,198.9411,198.3626,198.482,53147.0
2023-11-28 15:30:00,216.12,216.64,215.93,215.95,123704.0,198.482,198.9595,198.3075,198.3258,123704.0
2023-11-29 09:30:00,215.47,216.58,213.65,214.76,107065.0,197.885,198.9044,196.2135,197.2329,107065.0
2023-11-29 10:00:00,214.7,215.59,214.55,215.24,57804.0,197.1778,197.9952,197.0401,197.6738,57804.0
2023-11-29 10:30:00,215.23,215.65,214.9,215.11,57410.0,197.6646,198.0503,197.3615,197.5544,57410.0
2023-11-29 11:00:00,215.11,215.16,214.37,215.08,35114.0,197.5544,197.6003,196.8748,197.5268,35114.0
2023-11-29 11:30:00,215.06,215.29,214.56,214.62,21594.0,197.5085,197.7197,197.0493,197.1044,21594.0
2023-11-29 12:00:00,214.63,215.14,214.61,215.06,32489.0,197.1136,197.5819,197.0952,197.5085,32489.0
2023-11-29 12:30:00,215.06,215.52,214.88,215.35,26547.0,197.5085,197.9309,197.3432,197.7748,26547.0
2023-11-29 13:00:00,215.4,215.71,215.13,215.71,17557.0,197.8207,198.1054,197.5727,198.1054,17557.0
2023-11-29 13:30:00,215.66,215.76,215.27,215.76,16428.0,198.0595,198.1513,197.7013,198.1513,16428.0
2023-11-29 14:00:00,215.75,215.89,215.22,215.22,24485.0,198.1421,198.2707,197.6554,197.6554,24485.0
2023-11-29 14:30:00,215.23,215.32,214.84,215.26,25285.0,197.6646,197.7472,197.3064,197.6921,25285.0
2023-11-29 15:00:00,215.26,215.37,214.9,214.99,31063.0,197.6921,197.7932,197.3615,197.4442,31063.0
2023-11-29 15:30:00,214.99,215.08,214.43,214.84,165874.0,197.4442,197.5268,196.9299,197.3064,165874.0
2023-11-30 09:30:00,216.27,217.54,215.23,217.08,77519.0,198.6197,199.7861,197.6646,199.3636,77519.0
2023-11-30 10:00:00,217.21,217.87,216.97,216.97,39059.0,199.483,200.0891,199.2626,199.2626,39059.0
2023-11-30 10:30:00,217.11,218.08,217.11,217.83,32033.0,199.3912,200.282,199.3912,200.0524,32033.0
2023-11-30 11:00:00,217.82,217.83,217.5,217.7,25405.0,200.0432,200.0524,199.7493,199.933,25405.0
2023-11-30 11:30:00,217.68,217.73,217.03,217.28,24386.0,199.9146,199.9606,199.3177,199.5473,24386.0
2023-11-30 12:00:00,217.3,217.43,216.65,216.92,26948.0,199.5656,199.685,198.9687,199.2167,26948.0
2023-11-30 12:30:00,216.92,217.19,216.78,216.93,15353.0,199.2167,199.4646,199.0881,199.2258,15353.0
2023-11-30 13:00:00,216.9,217.35,216.88,217.13,19395.0,199.1983,199.6116,199.1799,199.4095,19395.0
2023-11-30 13:30:00,217.13,217.43,216.89,216.92,25844.0,199.4095,199.685,199.1891,199.2167,25844.0
2023-11-30 14:00:00,216.96,217.36,216.93,217.23,29642.0,199.2534,199.6208,199.2258,199.5014,29642.0
2023-11-30 14:30:00,217.23,217.51,217.05,217.37,31777.0,199.5014,199.7585,199.3361,199.6299,31777.0
2023-11-30 15:00:00,217.38,217.83,217.18,217.75,41389.0,199.6391,200.0524,199.4554,199.9789,41389.0
2023-11-30 15:30:00,217.75,219.22,217.56,218.36,254041.0,199.9789,201.329,199.8044,200.5391,254041.0
2023-12-01 09:30:00,218.61,220.97,218.56,220.89,98693.0,200.7687,202.9361,200.7228,202.8627,98693.0
2023-12-01 10:00:00,220.98,221.38,219.62,220.14,107677.0,202.9453,203.3127,201.6963,202.1739,107677.0
2023-12-01 10:30:00,220.11,220.52,219.37,219.62,57194.0,202.1463,202.5229,201.4667,201.6963,57194.0
2023-12-01 11:00:00,219.67,220.15,219.16,219.73,94707.0,201.7422,202.1831,201.2738,201.7973,94707.0
2023-12-01 11:30:00,219.76,220.71,219.35,220.41,44853.0,201.8249,202.6974,201.4483,202.4218,44853.0
2023-12-01 12:00:00,220.45,221.08,220.16,220.94,33923.0,202.4586,203.0372,202.1922,202.9086,33923.0
2023-12-01 12:30:00,220.87,221.49,220.87,221.07,38386.0,202.8443,203.4137,202.8443,203.028,38386.0
2023-12-01 13:00:00,221.03,221.03,219.63,219.73,56954.0,202.9912,202.9912,201.7055,201.7973,56954.0
2023-12-01 13:30:00,219.65,220.43,219.64,219.92,54846.0,201.7239,202.4402,201.7147,201.9718,54846.0
2023-12-01 14:00:00,219.92,220.32,219.85,219.95,167785.0,201.9718,202.3392,201.9075,201.9994,167785.0
2023-12-01 14:30:00,219.91,220.07,219.46,219.9,44539.0,201.9626,202.1096,201.5494,201.9535,44539.0
2023-12-01 15:00:00,219.81,219.85,219.35,219.37,70853.0,201.8708,201.9075,201.4483,201.4667,70853.0
2023-12-01 15:30:00,219.32,219.82,218.97,219.56,293824.0,201.4208,201.88,201.0994,201.6412,293824.0
2023-12-04 09:30:00,219.15,223.8,219.15,221.81,116823.0,201.2647,205.5352,201.2647,203.7076,116823.0
2023-12-04 10:00:00,221.81,221.97,220.58,220.89,76288.0,203.7076,203.8545,202.578,202.8627,76288.0
2023-12-04 10:30:00,220.89,221.16,219.85,220.27,64244.0,202.8627,203.1106,201.9075,202.2933,64244.0
2023-12-04 11:00:00,220.24,220.96,220.03,220.94,45532.0,202.2657,202.9269,202.0728,202.9086,45532.0
2023-12-04 11:30:00,220.87,220.87,220.18,220.76,26498.0,202.8443,202.8443,202.2106,202.7433,26498.0
2023-12-04 12:00:00,220.82,220.88,220.1,220.17,24796.0,202.7984,202.8535,202.1371,202.2014,24796.0
2023-12-04 12:30:00,220.18,220.28,219.8,220.25,27505.0,202.2106,202.3024,201.8616,202.2749,27505.0
2023-12-04 13:00:00,220.16,220.33,220.06,220.26,14847.0,202.1922,202.3484,202.1004,202.2841,14847.0
2023-12-04 13:30:00,220.29,220.45,220.22,220.31,20318.0,202.3116,202.4586,202.2473,202.33,20318.0
2023-12-04 14:00:00,220.36,220.46,219.65,219.74,23765.0,202.3759,202.4678,201.7239,201.8065,23765.0
2023-12-04 14:30:00,219.74,220.04,219.62,219.62,18354.0,201.8065,202.082,201.6963,201.6963,18354.0
2023-12-04 15:00:00,219.67,220.07,219.58,219.84,36960.0,201.7422,202.1096,201.6596,201.8984,36960.0
2023-12-04 15:30:00,219.89,219.94,219.6,219.81,80911.0,201.9443,201.9902,201.6779,201.8708,80911.0
2023-12-05 09:30:00,218.33,218.92,216.32,216.75,66372.0,200.5116,201.0534,198.6656,199.0605,66372.0
2023-12-05 10:00:00,216.67,218.09,216.67,218.06,47427.0,198.9871,200.2912,198.9871,200.2636,47427.0
2023-12-05 10:30:00,218.13,218.61,217.99,218.04,41653.0,200.3279,200.7687,200.1993,200.2453,41653.0
2023-12-05 11:00:00,218.13,218.45,217.61,218.01,46345.0,200.3279,200.6218,199.8503,200.2177,46345.0
2023-12-05 11:30:00,218.01,218.27,217.39,217.52,43051.0,200.2177,200.4565,199.6483,199.7677,43051.0
2023-12-05 12:00:00,217.44,217.6,217.26,217.55,21605.0,199.6942,199.8412,199.5289,199.7952,21605.0
2023-12-05 12:30:00,217.57,217.78,217.43,217.73,30170.0,199.8136,200.0065,199.685,199.9606,30170.0
2023-12-05 13:00:00,217.7,217.95,217.59,217.69,29236.0,199.933,200.1626,199.832,199.9238,29236.0
2023-12-05 13:30:00,217.69,217.9,217.35,217.38,27765.0,199.9238,200.1167,199.6116,199.6391,27765.0
2023-12-05 14:00:00,217.34,217.66,217.2,217.45,26009.0,199.6024,199.8963,199.4738,199.7034,26009.0
2023-12-05 14:30:00,217.43,217.75,217.36,217.74,50527.0,199.685,199.9789,199.6208,199.9697,50527.0
2023-12-05 15:00:00,217.75,218.23,217.73,218.11,49257.0,199.9789,200.4197,199.9606,200.3095,49257.0
2023-12-05 15:30:00,218.15,218.37,217.83,218.34,139393.0,200.3463,200.5483,200.0524,200.5208,139393.0
2023-12-06 09:30:00,218.5,218.78,216.13,216.32,76346.0,200.6677,200.9249,198.4911,198.6656,76346.0
2023-12-06 10:00:00,216.41,216.67,215.2,215.68,78271.0,198.7483,198.9871,197.637,198.0779,78271.0
2023-12-06 10:30:00,215.75,216.01,214.0,214.25,45129.0,198.1421,198.3809,196.535,196.7646,45129.0
2023-12-06 11:00:00,214.31,214.64,213.51,213.65,51791.0,196.8197,197.1227,196.085,196.2135,51791.0
2023-12-06 11:30:00,213.6,213.7,213.19,213.19,32311.0,196.1676,196.2595,195.7911,195.7911,32311.0
2023-12-06 12:00:00,213.15,213.41,212.74,213.12,39970.0,195.7543,195.9931,195.3778,195.7268,39970.0
2023-12-06 12:30:00,213.03,213.13,212.33,212.48,33935.0,195.6441,195.736,195.0013,195.139,33935.0
2023-12-06 13:00:00,212.48,213.18,212.43,213.14,34525.0,195.139,195.7819,195.0931,195.7452,34525.0
2023-12-06 13:30:00,213.16,213.72,213.0,213.63,82328.0,195.7635,196.2778,195.6166,196.1952,82328.0
2023-12-06 14:00:00,213.58,214.29,213.4,214.29,48811.0,196.1492,196.8013,195.9839,196.8013,48811.0
2023-12-06 14:30:00,214.2,214.54,214.16,214.48,43188.0,196.7186,197.0309,196.6819,196.9758,43188.0
2023-12-06 15:00:00,214.54,214.91,214.43,214.67,64971.0,197.0309,197.3707,196.9299,197.1503,64971.0
2023-12-06 15:30:00,214.66,214.78,214.1,214.25,230832.0,197.1411,197.2513,196.6268,196.7646,230832.0
2023-12-07 09:30:00,212.95,213.37,209.57,210.55,88651.0,196.5915,196.9793,193.4712,194.3759,88651.0
2023-12-07 10:00:00,210.43,212.47,210.04,212.12,108812.0,194.2651,196.1484,193.9051,195.8253,108812.0
2023-12-07 10:30:00,212.29,212.75,210.27,210.69,96245.0,195.9822,196.4069,194.1174,194.5051,96245.0
2023-12-07 11:00:00,210.7,211.41,210.34,211.13,50025.0,194.5144,195.1698,194.182,194.9113,50025.0
2023-12-07 11:30:00,211.12,211.94,210.98,211.59,42943.0,194.9021,195.6591,194.7729,195.336,42943.0
2023-12-07 12:00:00,211.67,211.77,210.98,210.98,29524.0,195.4099,195.5022,194.7729,194.7729,29524.0
2023-12-07 12:30:00,210.96,211.08,210.39,210.52,62226.0,194.7544,194.8652,194.2282,194.3482,62226.0
2023-12-07 13:00:00,210.55,211.02,210.54,210.82,24795.0,194.3759,194.8098,194.3667,194.6252,24795.0
2023-12-07 13:30:00,210.79,211.15,210.58,210.83,57934.0,194.5975,194.9298,194.4036,194.6344,57934.0
2023-12-07 14:00:00,210.84,211.1,210.77,211.02,27115.0,194.6436,194.8836,194.579,194.8098,27115.0
2023-12-07 14:30:00,210.98,211.0,210.67,210.89,51823.0,194.7729,194.7913,194.4867,194.6898,51823.0
2023-12-07 15:00:00,210.9,211.09,210.69,210.87,57044.0,194.699,194.8744,194.5051,194.6713,57044.0
2023-12-07 15:30:00,210.85,211.03,210.5,210.74,231912.0,194.6528,194.819,194.3297,194.5513,231912.0
2023-12-08 09:30:00,210.65,212.01,210.45,211.21,170799.0,194.4682,195.7237,194.2836,194.9852,170799.0
2023-12-08 10:00:00,211.34,211.99,211.26,211.36,215464.0,195.1052,195.7053,195.0314,195.1237,215464.0
2023-12-08 10:30:00,211.31,211.96,210.98,211.8,88442.0,195.0775,195.6776,194.7729,195.5299,88442.0
2023-12-08 11:00:00,211.75,212.08,211.06,211.23,136713.0,195.4837,195.7884,194.8467,195.0037,136713.0
2023-12-08 11:30:00,211.27,211.67,211.14,211.44,74344.0,195.0406,195.4099,194.9206,195.1975,74344.0
2023-12-08 12:00:00,211.38,211.61,211.3,211.42,70766.0,195.1421,195.3545,195.0683,195.1791,70766.0
2023-12-08 12:30:00,211.42,212.08,211.36,211.71,200549.0,195.1791,195.7884,195.1237,195.4468,200549.0
2023-12-08 13:00:00,211.68,211.73,211.45,211.53,54445.0,195.4191,195.4652,195.2068,195.2806,54445.0
2023-12-08 13:30:00,211.53,211.54,210.72,210.89,33157.0,195.2806,195.2898,194.5328,194.6898,33157.0
2023-12-08 14:00:00,210.91,211.2,210.88,211.12,51414.0,194.7082,194.976,194.6805,194.9021,51414.0
2023-12-08 14:30:00,211.12,211.62,211.08,211.53,67573.0,194.9021,195.3637,194.8652,195.2806,67573.0
2023-12-08 15:00:00,211.53,211.7,211.49,211.56,83884.0,195.2806,195.4376,195.2437,195.3083,83884.0
2023-12-08 15:30:00,211.56,212.39,211.45,211.59,354762.0,195.3083,196.0745,195.2068,195.336,354762.0
2023-12-11 09:30:00,212.42,213.36,211.96,213.15,58557.0,196.1022,196.97,195.6776,196.7762,58557.0
2023-12-11 10:00:00,213.25,214.83,213.07,214.75,40842.0,196.8685,198.3271,196.7023,198.2533,40842.0
2023-12-11 10:30:00,214.88,216.01,214.83,215.6,64011.0,198.3733,199.4165,198.3271,199.038,64011.0
2023-12-11 11:00:00,215.59,216.27,215.53,216.02,45848.0,199.0287,199.6565,198.9733,199.4257,45848.0
2023-12-11 11:30:00,216.01,216.29,215.67,215.92,41345.0,199.4165,199.675,199.1026,199.3334,41345.0
2023-12-11 12:00:00,216.13,216.42,215.78,216.27,54554.0,199.5272,199.795,199.2041,199.6565,54554.0
2023-12-11 12:30:00,216.3,216.63,215.87,216.33,93922.0,199.6842,199.9888,199.2872,199.7119,93922.0
2023-12-11 13:00:00,216.33,216.53,216.12,216.21,28755.0,199.7119,199.8965,199.518,199.6011,28755.0
2023-12-11 13:30:00,216.25,216.46,215.97,216.26,102468.0,199.638,199.8319,199.3795,199.6473,102468.0
2023-12-11 14:00:00,216.25,216.49,216.0,216.28,52238.0,199.638,199.8596,199.4072,199.6657,52238.0
2023-12-11 14:30:00,216.26,216.44,216.12,216.41,32714.0,199.6473,199.8134,199.518,199.7857,32714.0
2023-12-11 15:00:00,216.43,216.5,215.76,215.95,49829.0,199.8042,199.8688,199.1857,199.3611,49829.0
2023-12-11 15:30:00,215.98,215.99,215.32,215.5,157019.0,199.3888,199.398,198.7795,198.9456,157019.0
2023-12-12 09:30:00,215.3,216.41,215.21,215.91,89166.0,198.761,199.7857,198.6779,199.3241,89166.0
2023-12-12 10:00:00,215.92,216.44,215.73,216.09,59611.0,199.3334,199.8134,199.158,199.4903,59611.0
2023-12-12 10:30:00,216.03,216.1,214.88,215.45,67513.0,199.4349,199.4996,198.3733,198.8995,67513.0
2023-12-12 11:00:00,215.44,215.94,215.25,215.65,27047.0,198.8903,199.3518,198.7148,199.0841,27047.0
2023-12-12 11:30:00,215.6,215.97,215.35,215.74,31553.0,199.038,199.3795,198.8072,199.1672,31553.0
2023-12-12 12:00:00,215.64,215.81,214.9,214.98,29401.0,199.0749,199.2318,198.3917,198.4656,29401.0
2023-12-12 12:30:00,214.97,215.06,214.63,214.86,17483.0,198.4564,198.5394,198.1425,198.3548,17483.0
2023-12-12 13:00:00,214.89,215.04,214.75,214.97,28097.0,198.3825,198.521,198.2533,198.4564,28097.0
2023-12-12 13:30:00,215.0,215.04,214.06,214.26,72004.0,198.4841,198.521,197.6163,197.8009,72004.0
2023-12-12 14:00:00,214.27,214.46,213.85,214.05,42298.0,197.8101,197.9855,197.4224,197.607,42298.0
2023-12-12 14:30:00,214.12,214.23,213.47,213.51,67641.0,197.6717,197.7732,197.0716,197.1085,67641.0
2023-12-12 15:00:00,213.5,213.96,213.38,213.74,59011.0,197.0993,197.5239,196.9885,197.3208,59011.0
2023-12-12 15:30:00,213.74,214.42,213.58,214.09,162111.0,197.3208,197.9486,197.1731,197.644,162111.0
2023-12-13 09:30:00,214.13,215.51,213.93,214.45,46915.0,197.6809,198.9549,197.4962,197.9763,46915.0
2023-12-13 10:00:00,214.44,214.72,213.94,214.52,62334.0,197.9671,198.2256,197.5055,198.0409,62334.0
2023-12-13 10:30:00,214.66,214.7,213.93,214.05,64582.0,198.1702,198.2071,197.4962,197.607,64582.0
2023-12-13 11:00:00,214.08,215.27,214.03,215.07,73868.0,197.6347,198.7333,197.5886,198.5487,73868.0
2023-12-13 11:30:00,215.06,215.2,214.54,214.61,40590.0,198.5394,198.6687,198.0594,198.124,40590.0
2023-12-13 12:00:00,214.61,214.7,213.88,213.96,49315.0,198.124,198.2071,197.4501,197.5239,49315.0
2023-12-13 12:30:00,213.96,214.39,213.88,214.26,79118.0,197.5239,197.9209,197.4501,197.8009,79118.0
2023-12-13 13:00:00,214.29,214.86,214.16,214.46,64008.0,197.8286,198.3548,197.7086,197.9855,64008.0
2023-12-13 13:30:00,214.43,214.91,214.35,214.81,28714.0,197.9578,198.401,197.884,198.3086,28714.0
2023-12-13 14:00:00,214.89,215.24,212.49,212.53,239518.0,198.3825,198.7056,196.1669,196.2038,239518.0
2023-12-13 14:30:00,212.53,212.99,211.79,212.93,171245.0,196.2038,196.6285,195.5206,196.5731,171245.0
2023-12-13 15:00:00,212.87,212.9,211.8,212.26,102499.0,196.5177,196.5454,195.5299,195.9545,102499.0
2023-12-13 15:30:00,212.25,213.26,211.56,213.08,426889.0,195.9453,196.8777,195.3083,196.7115,426889.0
2023-12-14 09:30:00,211.5,211.64,205.18,206.33,365698.0,195.2529,195.3822,189.4184,190.4801,365698.0
2023-12-14 10:00:00,206.36,210.1,205.94,209.97,275428.0,190.5078,193.9605,190.12,193.8404,275428.0
2023-12-14 10:30:00,210.01,211.43,209.52,209.66,128119.0,193.8774,195.1883,193.425,193.5543,128119.0
2023-12-14 11:00:00,209.64,209.95,209.25,209.52,78329.0,193.5358,193.822,193.1758,193.425,78329.0
2023-12-14 11:30:00,209.57,210.94,209.38,210.86,63840.0,193.4712,194.7359,193.2958,194.6621,63840.0
2023-12-14 12:00:00,210.93,211.28,210.53,210.78,36843.0,194.7267,195.0498,194.3574,194.5882,36843.0
2023-12-14 12:30:00,210.84,211.45,209.69,211.28,74936.0,194.6436,195.2068,193.582,195.0498,74936.0
2023-12-14 13:00:00,211.25,211.52,210.46,210.84,47463.0,195.0221,195.2714,194.2928,194.6436,47463.0
2023-12-14 13:30:00,210.8,210.83,209.91,210.02,136533.0,194.6067,194.6344,193.7851,193.8866,136533.0
2023-12-14 14:00:00,210.02,210.73,209.95,210.5,92524.0,193.8866,194.5421,193.822,194.3297,92524.0
2023-12-14 14:30:00,210.43,211.24,210.41,210.7,70200.0,194.2651,195.0129,194.2466,194.5144,70200.0
2023-12-14 15:00:00,210.7,210.87,210.35,210.52,72334.0,194.5144,194.6713,194.1913,194.3482,72334.0
2023-12-14 15:30:00,210.51,210.76,210.05,210.12,356502.0,194.339,194.5698,193.9143,193.9789,356502.0
2023-12-15 09:30:00,207.99,208.64,206.64,207.09,509333.0,192.0126,192.6126,190.7663,191.1817,509333.0
2023-12-15 10:00:00,207.18,207.53,206.59,206.59,162439.0,191.2648,191.5879,190.7201,190.7201,162439.0
2023-12-15 10:30:00,206.59,206.98,206.15,206.36,158635.0,190.7201,191.0801,190.3139,190.5078,158635.0
2023-12-15 11:00:00,206.33,206.61,206.14,206.49,73817.0,190.4801,190.7386,190.3047,190.6278,73817.0
2023-12-15 11:30:00,206.58,206.7,205.89,206.14,78310.0,190.7109,190.8216,190.0739,190.3047,78310.0
2023-12-15 12:00:00,206.16,207.54,206.09,207.2,116980.0,190.3231,191.5971,190.2585,191.2832,116980.0
2023-12-15 12:30:00,207.11,207.27,206.67,206.67,54460.0,191.2002,191.3479,190.794,190.794,54460.0
2023-12-15 13:00:00,206.68,206.98,206.42,206.47,71175.0,190.8032,191.0801,190.5632,190.6093,71175.0
2023-12-15 13:30:00,206.43,206.72,206.17,206.69,48033.0,190.5724,190.8401,190.3324,190.8124,48033.0
2023-12-15 14:00:00,206.65,207.54,206.59,207.19,56932.0,190.7755,191.5971,190.7201,191.274,56932.0
2023-12-15 14:30:00,207.1,207.38,207.07,207.23,47495.0,191.1909,191.4494,191.1632,191.3109,47495.0
2023-12-15 15:00:00,207.2,207.38,207.01,207.32,56690.0,191.2832,191.4494,191.1078,191.394,56690.0
2023-12-15 15:30:00,207.3,207.76,206.57,206.57,504268.0,191.3756,191.8002,190.7016,190.7016,504268.0
2023-12-18 09:30:00,208.12,209.71,208.02,209.1,108855.0,192.1326,193.6004,192.0402,193.0373,108855.0
2023-12-18 10:00:00,209.19,209.36,208.82,209.16,51807.0,193.1204,193.2773,192.7788,193.0927,51807.0
2023-12-18 10:30:00,209.16,210.29,209.12,210.25,90390.0,193.0927,194.1359,193.0557,194.0989,90390.0
2023-12-18 11:00:00,210.22,211.14,210.2,210.84,63403.0,194.0712,194.9206,194.0528,194.6436,63403.0
2023-12-18 11:30:00,210.8,210.95,210.45,210.78,35403.0,194.6067,194.7452,194.2836,194.5882,35403.0
2023-12-18 12:00:00,210.73,210.91,210.46,210.55,46585.0,194.5421,194.7082,194.2928,194.3759,46585.0
2023-12-18 12:30:00,210.49,210.57,210.0,210.12,28507.0,194.3205,194.3944,193.8681,193.9789,28507.0
2023-12-18 13:00:00,210.13,210.41,210.07,210.18,25946.0,193.9882,194.2466,193.9328,194.0343,25946.0
2023-12-18 13:30:00,210.21,210.24,209.87,210.07,39409.0,194.062,194.0897,193.7481,193.9328,39409.0
2023-12-18 14:00:00,210.06,210.75,209.99,210.71,79320.0,193.9235,194.5605,193.8589,194.5236,79320.0
2023-12-18 14:30:00,210.74,210.86,210.61,210.81,37360.0,194.5513,194.6621,194.4313,194.6159,37360.0
2023-12-18 15:00:00,210.79,211.42,210.73,211.31,50579.0,194.5975,195.1791,194.5421,195.0775,50579.0
2023-12-18 15:30:00,211.28,211.38,210.95,211.19,192220.0,195.0498,195.1421,194.7452,194.9667,192220.0
2023-12-19 09:30:00,211.65,212.74,210.05,210.72,129074.0,195.3914,196.3977,193.9143,194.5328,129074.0
2023-12-19 10:00:00,210.72,211.75,210.6,211.32,40637.0,194.5328,195.4837,194.4221,195.0867,40637.0
2023-12-19 10:30:00,211.4,212.51,211.37,212.11,38976.0,195.1606,196.1853,195.1329,195.8161,38976.0
2023-12-19 11:00:00,211.92,212.79,211.86,212.45,40209.0,195.6407,196.4438,195.5853,196.1299,40209.0
2023-12-19 11:30:00,212.47,212.61,212.2,212.32,27346.0,196.1484,196.2776,195.8991,196.0099,27346.0
2023-12-19 12:00:00,212.42,212.77,212.21,212.25,44028.0,196.1022,196.4254,195.9084,195.9453,44028.0
2023-12-19 12:30:00,212.22,212.79,212.04,212.62,25044.0,195.9176,196.4438,195.7514,196.2869,25044.0
2023-12-19 13:00:00,212.64,212.64,212.21,212.57,56801.0,196.3053,196.3053,195.9084,196.2407,56801.0
2023-12-19 13:30:00,212.6,213.01,212.57,213.01,32515.0,196.2684,196.6469,196.2407,196.6469,32515.0
2023-12-19 14:00:00,213.0,213.09,212.79,212.95,37284.0,196.6377,196.7208,196.4438,196.5915,37284.0
2023-12-19 14:30:00,212.95,213.42,212.85,212.98,31530.0,196.5915,197.0254,196.4992,196.6192,31530.0
2023-12-19 15:00:00,212.97,213.12,212.61,212.78,38236.0,196.61,196.7485,196.2776,196.4346,38236.0
2023-12-19 15:30:00,212.77,213.1,212.59,212.95,129936.0,196.4254,196.73,196.2592,196.5915,129936.0
2023-12-20 09:30:00,213.33,214.4,211.78,212.83,70874.0,196.9423,197.9301,195.5114,196.4807,70874.0
2023-12-20 10:00:00,212.83,213.04,210.65,210.69,66288.0,196.4807,196.6746,194.4682,194.5051,66288.0
2023-12-20 10:30:00,210.69,212.99,210.63,212.54,59833.0,194.5051,196.6285,194.4497,196.213,59833.0
2023-12-20 11:00:00,212.47,212.61,212.1,212.18,38580.0,196.1484,196.2776,195.8068,195.8807,38580.0
2023-12-20 11:30:00,212.11,212.47,211.83,212.1,32902.0,195.8161,196.1484,195.5576,195.8068,32902.0
2023-12-20 12:00:00,212.04,212.37,211.66,212.2,21101.0,195.7514,196.0561,195.4006,195.8991,21101.0
2023-12-20 12:30:00,212.17,212.76,212.16,212.74,17756.0,195.8714,196.4161,195.8622,196.3977,17756.0
2023-12-20 13:00:00,212.74,212.92,212.59,212.8,24294.0,196.3977,196.5638,196.2592,196.4531,24294.0
2023-12-20 13:30:00,212.85,212.94,212.15,212.27,24491.0,196.4992,196.5823,195.853,195.9638,24491.0
2023-12-20 14:00:00,212.24,212.27,211.53,211.6,40264.0,195.9361,195.9638,195.2806,195.3452,40264.0
2023-12-20 14:30:00,211.64,211.94,210.4,211.01,61884.0,195.3822,195.6591,194.2374,194.8006,61884.0
2023-12-20 15:00:00,210.89,211.19,210.33,211.05,72495.0,194.6898,194.9667,194.1728,194.8375,72495.0
2023-12-20 15:30:00,211.05,211.43,210.86,210.98,237094.0,194.8375,195.1883,194.6621,194.7729,237094.0
2023-12-21 09:30:00,210.82,212.46,210.41,211.72,34020.0,194.6252,196.1392,194.2466,195.456,34020.0
2023-12-21 10:00:00,211.78,213.37,211.59,213.21,39945.0,195.5114,196.9793,195.336,196.8316,39945.0
2023-12-21 10:30:00,213.24,213.96,213.09,213.13,46692.0,196.8593,197.5239,196.7208,196.7577,46692.0
2023-12-21 11:00:00,213.15,213.17,212.5,212.75,25477.0,196.7762,196.7946,196.1761,196.4069,25477.0
2023-12-21 11:30:00,212.73,212.86,212.03,212.07,15562.0,196.3884,196.5084,195.7422,195.7791,15562.0
2023-12-21 12:00:00,212.0,212.0,211.66,211.7,13671.0,195.7145,195.7145,195.4006,195.4376,13671.0
2023-12-21 12:30:00,211.85,212.12,211.66,211.71,24187.0,195.576,195.8253,195.4006,195.4468,24187.0
2023-12-21 13:00:00,211.71,211.96,211.61,211.89,12020.0,195.4468,195.6776,195.3545,195.613,12020.0
2023-12-21 13:30:00,212.0,212.42,211.89,212.28,15418.0,195.7145,196.1022,195.613,195.973,15418.0
2023-12-21 14:00:00,212.38,212.93,212.38,212.92,22120.0,196.0653,196.5731,196.0653,196.5638,22120.0
2023-12-21 14:30:00,212.83,213.09,212.75,212.79,27613.0,196.4807,196.7208,196.4069,196.4438,27613.0
2023-12-21 15:00:00,212.79,213.09,212.33,213.09,25414.0,196.4438,196.7208,196.0192,196.7208,25414.0
2023-12-21 15:30:00,213.13,213.84,212.93,213.78,110629.0,196.7577,197.4132,196.5731,197.3578,110629.0
2023-12-22 09:30:00,214.13,215.62,212.6,213.62,65401.0,197.6809,199.0564,196.2684,197.2101,65401.0
2023-12-22 10:00:00,213.65,213.82,213.32,213.65,44170.0,197.2378,197.3947,196.9331,197.2378,44170.0
2023-12-22 10:30:00,213.73,213.99,213.15,213.45,23809.0,197.3116,197.5516,196.7762,197.0531,23809.0
2023-12-22 11:00:00,213.41,213.71,213.12,213.36,35130.0,197.0162,197.2931,196.7485,196.97,35130.0
2023-12-22 11:30:00,213.38,213.64,212.8,213.62,61055.0,196.9885,197.2285,196.4531,197.2101,61055.0
2023-12-22 12:00:00,213.54,213.65,213.3,213.47,22777.0,197.1362,197.2378,196.9146,197.0716,22777.0
2023-12-22 12:30:00,213.47,213.6,213.22,213.57,18713.0,197.0716,197.1916,196.8408,197.1639,18713.0
2023-12-22 13:00:00,213.57,214.0,213.51,213.98,38628.0,197.1639,197.5609,197.1085,197.5424,38628.0
2023-12-22 13:30:00,214.09,214.16,213.83,214.03,22277.0,197.644,197.7086,197.4039,197.5886,22277.0
2023-12-22 14:00:00,214.0,214.06,213.58,213.69,35502.0,197.5609,197.6163,197.1731,197.2747,35502.0
2023-12-22 14:30:00,213.73,214.02,213.6,214.02,18857.0,197.3116,197.5793,197.1916,197.5793,18857.0
2023-12-22 15:00:00,214.08,214.22,213.91,214.15,26578.0,197.6347,197.764,197.4778,197.6993,26578.0
2023-12-22 15:30:00,214.17,214.34,213.68,214.33,88152.0,197.7178,197.8748,197.2655,197.8655,88152.0
2023-12-26 09:30:00,214.51,215.02,214.38,214.78,39552.0,198.0317,198.5025,197.9117,198.281,39552.0
2023-12-26 10:00:00,214.77,214.91,214.06,214.35,38514.0,198.2717,198.401,197.6163,197.884,38514.0
2023-12-26 10:30:00,214.33,214.51,214.06,214.36,25547.0,197.8655,198.0317,197.6163,197.8932,25547.0
2023-12-26 11:00:00,214.32,214.33,213.8,213.87,20146.0,197.8563,197.8655,197.3762,197.4409,20146.0
2023-12-26 11:30:00,213.84,214.29,213.84,214.18,20948.0,197.4132,197.8286,197.4132,197.727,20948.0
2023-12-26 12:00:00,214.13,214.63,214.13,214.34,26806.0,197.6809,198.1425,197.6809,197.8748,26806.0
2023-12-26 12:30:00,214.25,214.61,213.96,214.45,15265.0,197.7917,198.124,197.5239,197.9763,15265.0
2023-12-26 13:00:00,214.38,214.45,214.26,214.35,30949.0,197.9117,197.9763,197.8009,197.884,30949.0
2023-12-26 13:30:00,214.41,214.62,214.28,214.37,25810.0,197.9394,198.1332,197.8194,197.9024,25810.0
2023-12-26 14:00:00,214.35,214.53,214.29,214.43,26168.0,197.884,198.0502,197.8286,197.9578,26168.0
2023-12-26 14:30:00,214.48,214.55,214.36,214.4,11810.0,198.004,198.0686,197.8932,197.9301,11810.0
2023-12-26 15:00:00,214.4,214.99,214.31,214.68,40256.0,197.9301,198.4748,197.8471,198.1886,40256.0
2023-12-26 15:30:00,214.66,214.94,214.53,214.85,102663.0,198.1702,198.4287,198.0502,198.3456,102663.0
2023-12-27 09:30:00,209.1,210.05,208.78,209.48,80639.0,197.8508,198.7497,197.5481,198.2104,80639.0
2023-12-27 10:00:00,209.48,209.89,209.02,209.69,36071.0,198.2104,198.5983,197.7751,198.4091,36071.0
2023-12-27 10:30:00,209.73,210.32,209.65,210.27,39345.0,198.4469,199.0052,198.3712,198.9579,39345.0
2023-12-27 11:00:00,210.26,210.53,210.22,210.43,79338.0,198.9484,199.2039,198.9106,199.1093,79338.0
2023-12-27 11:30:00,210.4,210.57,210.24,210.27,63714.0,199.0809,199.2418,198.9295,198.9579,63714.0
2023-12-27 12:00:00,210.25,210.47,210.05,210.09,34156.0,198.939,199.1471,198.7497,198.7876,34156.0
2023-12-27 12:30:00,210.08,210.14,209.45,209.71,35195.0,198.7781,198.8349,198.182,198.428,35195.0
2023-12-27 13:00:00,209.74,210.15,209.57,209.63,28046.0,198.4564,198.8443,198.2956,198.3523,28046.0
2023-12-27 13:30:00,209.68,210.06,209.63,209.84,26245.0,198.3996,198.7592,198.3523,198.551,26245.0
2023-12-27 14:00:00,209.82,209.84,209.36,209.66,44245.0,198.5321,198.551,198.0968,198.3807,44245.0
2023-12-27 14:30:00,209.64,209.67,209.36,209.63,29491.0,198.3618,198.3902,198.0968,198.3523,29491.0
2023-12-27 15:00:00,209.62,210.34,209.62,210.11,21221.0,198.3429,199.0241,198.3429,198.8065,21221.0
2023-12-27 15:30:00,210.11,210.56,210.02,210.55,85061.0,198.8065,199.2323,198.7213,199.2228,85061.0
2023-12-28 09:30:00,211.07,211.39,210.64,211.02,66521.0,199.7149,200.0176,199.308,199.6675,66521.0
2023-12-28 10:00:00,211.06,211.52,211.0,211.14,29408.0,199.7054,200.1406,199.6486,199.7811,29408.0
2023-12-28 10:30:00,211.23,211.35,210.75,210.83,41428.0,199.8662,199.9798,199.4121,199.4878,41428.0
2023-12-28 11:00:00,210.79,211.07,210.61,210.95,30917.0,199.4499,199.7149,199.2796,199.6013,30917.0
2023-12-28 11:30:00,210.95,211.22,210.85,210.9,57443.0,199.6013,199.8568,199.5067,199.554,57443.0
2023-12-28 12:00:00,210.91,211.13,210.71,210.78,23654.0,199.5635,199.7716,199.3742,199.4405,23654.0
2023-12-28 12:30:00,210.75,211.16,210.69,210.94,14102.0,199.4121,199.8,199.3553,199.5918,14102.0
2023-12-28 13:00:00,210.95,210.95,210.64,210.69,11160.0,199.6013,199.6013,199.308,199.3553,11160.0
2023-12-28 13:30:00,210.72,210.8,210.25,210.28,16323.0,199.3837,199.4594,198.939,198.9674,16323.0
2023-12-28 14:00:00,210.24,210.9,210.24,210.73,29568.0,198.9295,199.554,198.9295,199.3931,29568.0
2023-12-28 14:30:00,210.71,211.14,210.71,210.89,26763.0,199.3742,199.7811,199.3742,199.5445,26763.0
2023-12-28 15:00:00,210.88,211.06,210.78,210.95,27837.0,199.5351,199.7054,199.4405,199.6013,27837.0
2023-12-28 15:30:00,210.93,211.29,210.75,211.09,139572.0,199.5824,199.923,199.4121,199.7338,139572.0
2023-12-29 09:30:00,211.34,211.34,210.13,210.58,58388.0,199.9703,199.9703,198.8254,199.2512,58388.0
2023-12-29 10:00:00,210.62,210.87,210.43,210.63,37586.0,199.2891,199.5256,199.1093,199.2985,37586.0
2023-12-29 10:30:00,210.64,210.82,209.98,210.02,37580.0,199.308,199.4783,198.6835,198.7213,37580.0
2023-12-29 11:00:00,210.01,210.12,209.06,209.18,57322.0,198.7119,198.816,197.813,197.9265,57322.0
2023-12-29 11:30:00,209.21,209.55,208.96,209.21,73757.0,197.9549,198.2766,197.7184,197.9549,73757.0
2023-12-29 12:00:00,209.16,209.39,208.84,209.16,31584.0,197.9076,198.1252,197.6048,197.9076,31584.0
2023-12-29 12:30:00,209.15,209.41,209.15,209.39,32873.0,197.8981,198.1442,197.8981,198.1252,32873.0
2023-12-29 13:00:00,209.39,209.6,209.32,209.51,29852.0,198.1252,198.3239,198.059,198.2388,29852.0
2023-12-29 13:30:00,209.51,209.6,209.24,209.37,22811.0,198.2388,198.3239,197.9833,198.1063,22811.0
2023-12-29 14:00:00,209.4,209.9,209.31,209.68,18724.0,198.1347,198.6078,198.0495,198.3996,18724.0
2023-12-29 14:30:00,209.77,209.96,209.67,209.81,9833.0,198.4848,198.6646,198.3902,198.5226,9833.0
2023-12-29 15:00:00,209.81,210.58,209.8,210.49,27465.0,198.5226,199.2512,198.5132,199.1661,27465.0
2023-12-29 15:30:00,210.47,210.85,210.3,210.69,103231.0,199.1471,199.5067,198.9863,199.3553,103231.0
2024-01-02 09:30:00,212.74,213.11,210.1,210.32,125010.0,201.295,201.6451,198.797,199.0052,125010.0
2024-01-02 10:00:00,210.31,210.61,207.77,208.44,78879.0,198.9957,199.2796,196.5924,197.2263,78879.0
2024-01-02 10:30:00,208.45,209.23,208.28,208.73,88516.0,197.2358,197.9738,197.075,197.5007,88516.0
2024-01-02 11:00:00,208.69,208.87,208.11,208.71,73961.0,197.4629,197.6332,196.9141,197.4818,73961.0
2024-01-02 11:30:00,208.66,209.3,208.62,209.22,78646.0,197.4345,198.0401,197.3967,197.9644,78646.0
2024-01-02 12:00:00,209.13,209.2,208.75,208.96,33608.0,197.8792,197.9455,197.5197,197.7184,33608.0
2024-01-02 12:30:00,208.97,209.09,207.99,208.17,19205.0,197.7278,197.8414,196.8006,196.9709,19205.0
2024-01-02 13:00:00,208.1,208.52,207.87,208.44,17481.0,196.9046,197.302,196.687,197.2263,17481.0
2024-01-02 13:30:00,208.37,208.74,208.25,208.28,33852.0,197.1601,197.5102,197.0466,197.075,33852.0
2024-01-02 14:00:00,208.24,208.3,208.05,208.16,35771.0,197.0371,197.0939,196.8573,196.9614,35771.0
2024-01-02 14:30:00,208.12,208.15,207.85,207.9,34785.0,196.9236,196.9519,196.6681,196.7154,34785.0
2024-01-02 15:00:00,207.9,208.51,207.85,208.43,84206.0,196.7154,197.2926,196.6681,197.2169,84206.0
2024-01-02 15:30:00,208.44,209.35,208.27,209.12,142873.0,197.2263,198.0874,197.0655,197.8698,142873.0
2024-01-03 09:30:00,206.22,207.4,201.62,202.81,265219.0,195.1258,196.2423,190.7732,191.8992,265219.0
2024-01-03 10:00:00,202.74,202.89,201.43,202.13,148096.0,191.833,191.9749,190.5935,191.2558,148096.0
2024-01-03 10:30:00,202.09,203.09,201.81,202.45,86621.0,191.218,192.1642,190.953,191.5586,86621.0
2024-01-03 11:00:00,202.38,203.29,202.3,203.04,79064.0,191.4924,192.3534,191.4167,192.1169,79064.0
2024-01-03 11:30:00,202.97,204.1,202.81,203.88,176837.0,192.0506,193.1198,191.8992,192.9117,176837.0
2024-01-03 12:00:00,203.87,204.12,202.93,203.08,86555.0,192.9022,193.1388,192.0128,192.1547,86555.0
2024-01-03 12:30:00,203.13,203.48,202.57,202.61,39903.0,192.202,192.5332,191.6721,191.71,39903.0
2024-01-03 13:00:00,202.59,202.59,201.3,201.41,50535.0,191.6911,191.6911,190.4705,190.5745,50535.0
2024-01-03 13:30:00,201.38,201.71,200.98,201.02,58455.0,190.5462,190.8584,190.1677,190.2055,58455.0
2024-01-03 14:00:00,201.02,201.79,200.94,201.33,99303.0,190.2055,190.9341,190.1298,190.4988,99303.0
2024-01-03 14:30:00,201.34,201.48,200.85,201.13,50914.0,190.5083,190.6408,190.0447,190.3096,50914.0
2024-01-03 15:00:00,201.14,201.83,201.1,201.79,101298.0,190.3191,190.9719,190.2812,190.9341,101298.0
2024-01-03 15:30:00,201.8,202.41,201.16,201.41,246808.0,190.9436,191.5207,190.338,190.5745,246808.0
2024-01-04 09:30:00,202.9,203.07,201.01,202.01,179580.0,191.9844,192.1452,190.1961,191.1423,179580.0
2024-01-04 10:00:00,202.02,202.79,201.8,202.66,105552.0,191.1517,191.8803,190.9436,191.7573,105552.0
2024-01-04 10:30:00,202.69,203.47,202.54,203.17,92494.0,191.7857,192.5237,191.6438,192.2399,92494.0
2024-01-04 11:00:00,203.21,203.7,203.0,203.42,53334.0,192.2777,192.7413,192.079,192.4764,53334.0
2024-01-04 11:30:00,203.39,203.62,203.27,203.39,91193.0,192.448,192.6656,192.3345,192.448,91193.0
2024-01-04 12:00:00,203.4,204.1,203.23,203.84,71305.0,192.4575,193.1198,192.2966,192.8738,71305.0
2024-01-04 12:30:00,203.8,203.81,203.1,203.23,82835.0,192.836,192.8454,192.1736,192.2966,82835.0
2024-01-04 13:00:00,203.24,203.67,202.99,203.38,171204.0,192.3061,192.713,192.0695,192.4386,171204.0
2024-01-04 13:30:00,203.36,203.63,203.34,203.46,114809.0,192.4196,192.6751,192.4007,192.5143,114809.0
2024-01-04 14:00:00,203.46,203.48,203.14,203.31,87999.0,192.5143,192.5332,192.2115,192.3723,87999.0
2024-01-04 14:30:00,203.25,203.25,202.82,203.03,49118.0,192.3156,192.3156,191.9087,192.1074,49118.0
2024-01-04 15:00:00,203.06,203.06,202.71,202.9,62404.0,192.1358,192.1358,191.8046,191.9844,62404.0
2024-01-04 15:30:00,202.9,203.07,202.57,202.73,213014.0,191.9844,192.1452,191.6721,191.8235,213014.0
2024-01-05 09:30:00,203.47,204.05,200.89,200.9,70316.0,192.5237,193.0725,190.0825,190.092,70316.0
2024-01-05 10:00:00,200.9,202.03,200.82,201.09,126353.0,190.092,191.1612,190.0163,190.2718,126353.0
2024-01-05 10:30:00,201.12,201.32,200.25,200.33,93531.0,190.3001,190.4894,189.4769,189.5526,93531.0
2024-01-05 11:00:00,200.34,200.84,200.1,200.52,72658.0,189.5621,190.0352,189.335,189.7324,72658.0
2024-01-05 11:30:00,200.43,200.5,199.84,199.99,50508.0,189.6473,189.7135,189.089,189.2309,50508.0
2024-01-05 12:00:00,200.02,200.39,199.9,199.98,70148.0,189.2593,189.6094,189.1458,189.2215,70148.0
2024-01-05 12:30:00,199.95,200.21,199.44,200.06,93240.0,189.1931,189.4391,188.7105,189.2972,93240.0
2024-01-05 13:00:00,200.0,200.17,199.44,199.98,43462.0,189.2404,189.4013,188.7105,189.2215,43462.0
2024-01-05 13:30:00,199.98,200.13,199.64,199.75,33057.0,189.2215,189.3634,188.8998,189.0038,33057.0
2024-01-05 14:00:00,199.74,200.11,199.51,200.04,34720.0,188.9944,189.3445,188.7768,189.2782,34720.0
2024-01-05 14:30:00,200.0,200.21,199.41,199.46,36462.0,189.2404,189.4391,188.6821,188.7294,36462.0
2024-01-05 15:00:00,199.44,199.67,198.91,199.24,79835.0,188.7105,188.9282,188.209,188.5213,79835.0
2024-01-05 15:30:00,199.19,199.72,198.9,199.17,316637.0,188.474,188.9755,188.1996,188.4551,316637.0
2024-01-08 09:30:00,198.87,200.9,198.63,200.03,266419.0,188.1712,190.092,187.9441,189.2688,266419.0
2024-01-08 10:00:00,200.14,200.23,198.41,198.53,87202.0,189.3729,189.458,187.7359,187.8495,87202.0
2024-01-08 10:30:00,198.56,199.57,197.46,198.8,93772.0,187.8779,188.8335,186.837,188.105,93772.0
2024-01-08 11:00:00,198.81,198.81,198.0,198.28,51076.0,188.1144,188.1144,187.348,187.6129,51076.0
2024-01-08 11:30:00,198.28,198.59,197.99,198.57,54995.0,187.6129,187.9063,187.3385,187.8873,54995.0
2024-01-08 12:00:00,198.54,198.65,198.26,198.64,58632.0,187.8589,187.963,187.594,187.9536,58632.0
2024-01-08 12:30:00,198.59,199.32,198.59,199.17,40658.0,187.9063,188.597,187.9063,188.4551,40658.0
2024-01-08 13:00:00,199.21,199.44,199.17,199.31,30911.0,188.4929,188.7105,188.4551,188.5875,30911.0
2024-01-08 13:30:00,199.28,199.73,199.08,199.38,39585.0,188.5591,188.9849,188.3699,188.6538,39585.0
2024-01-08 14:00:00,199.38,199.88,199.38,199.77,61755.0,188.6538,189.1269,188.6538,189.0228,61755.0
2024-01-08 14:30:00,199.76,200.56,199.74,200.46,69230.0,189.0133,189.7703,188.9944,189.6757,69230.0
2024-01-08 15:00:00,200.46,200.54,200.2,200.47,72153.0,189.6757,189.7513,189.4296,189.6851,72153.0
2024-01-08 15:30:00,200.47,200.73,199.96,200.09,376193.0,189.6851,189.9311,189.2025,189.3256,376193.0
2024-01-09 09:30:00,198.98,199.78,197.42,199.01,79092.0,188.2753,189.0322,186.7992,188.3037,79092.0
2024-01-09 10:00:00,199.0,199.17,198.63,198.75,70034.0,188.2942,188.4551,187.9441,188.0576,70034.0
2024-01-09 10:30:00,198.76,199.04,198.1,198.24,33395.0,188.0671,188.332,187.4426,187.5751,33395.0
2024-01-09 11:00:00,198.2,198.95,197.68,198.45,87890.0,187.5372,188.2469,187.0452,187.7738,87890.0
2024-01-09 11:30:00,198.57,199.07,198.37,198.63,29699.0,187.8873,188.3604,187.6981,187.9441,29699.0
2024-01-09 12:00:00,198.59,198.7,198.3,198.55,33798.0,187.9063,188.0103,187.6319,187.8684,33798.0
2024-01-09 12:30:00,198.46,198.5,198.15,198.24,20931.0,187.7832,187.8211,187.4899,187.5751,20931.0
2024-01-09 13:00:00,198.23,198.51,197.8,197.88,37962.0,187.5656,187.8306,187.1588,187.2344,37962.0
2024-01-09 13:30:00,197.86,198.12,197.62,198.01,93337.0,187.2155,187.4615,186.9884,187.3575,93337.0
2024-01-09 14:00:00,198.01,198.03,197.76,197.89,43445.0,187.3575,187.3764,187.1209,187.2439,43445.0
2024-01-09 14:30:00,197.88,197.89,197.41,197.44,29738.0,187.2344,187.2439,186.7897,186.8181,29738.0
2024-01-09 15:00:00,197.44,197.62,197.12,197.16,41676.0,186.8181,186.9884,186.5153,186.5532,41676.0
2024-01-09 15:30:00,197.14,197.35,196.89,197.01,319478.0,186.5343,186.733,186.2977,186.4113,319478.0
2024-01-10 09:30:00,197.63,199.63,196.98,197.04,125009.0,186.9979,188.8903,186.3829,186.4396,125009.0
2024-01-10 10:00:00,197.12,197.86,196.93,197.25,76609.0,186.5153,187.2155,186.3356,186.6383,76609.0
2024-01-10 10:30:00,197.11,197.63,197.0,197.34,72211.0,186.5059,186.9979,186.4018,186.7235,72211.0
2024-01-10 11:00:00,197.39,197.55,196.84,197.09,51290.0,186.7708,186.9222,186.2504,186.487,51290.0
2024-01-10 11:30:00,197.13,197.61,197.0,197.16,87932.0,186.5248,186.979,186.4018,186.5532,87932.0
2024-01-10 12:00:00,197.24,197.32,196.91,197.27,63113.0,186.6289,186.7046,186.3166,186.6573,63113.0
2024-01-10 12:30:00,197.29,197.42,197.23,197.25,51565.0,186.6762,186.7992,186.6194,186.6383,51565.0
2024-01-10 13:00:00,197.27,197.27,196.91,197.18,35340.0,186.6573,186.6573,186.3166,186.5721,35340.0
2024-01-10 13:30:00,197.24,197.75,197.24,197.41,29243.0,186.6289,187.1114,186.6289,186.7897,29243.0
2024-01-10 14:00:00,197.37,197.7,197.26,197.6,43536.0,186.7519,187.0641,186.6478,186.9695,43536.0
2024-01-10 14:30:00,197.65,197.69,197.45,197.47,58295.0,187.0168,187.0547,186.8276,186.8465,58295.0
2024-01-10 15:00:00,197.49,197.52,197.11,197.38,76120.0,186.8654,186.8938,186.5059,186.7613,76120.0
2024-01-10 15:30:00,197.37,197.9,197.28,197.8,451891.0,186.7519,187.2534,186.6667,187.1588,451891.0
2024-01-11 09:30:00,198.3,198.55,196.22,196.54,222722.0,187.6319,187.8684,185.6638,185.9665,222722.0
2024-01-11 10:00:00,196.62,196.77,195.67,196.22,135002.0,186.0422,186.1842,185.1433,185.6638,135002.0
2024-01-11 10:30:00,196.23,196.33,195.67,195.81,59743.0,185.6732,185.7678,185.1433,185.2758,59743.0
2024-01-11 11:00:00,195.81,196.37,195.54,196.37,120986.0,185.2758,185.8057,185.0203,185.8057,120986.0
2024-01-11 11:30:00,196.37,196.38,195.89,196.03,51022.0,185.8057,185.8151,185.3515,185.484,51022.0
2024-01-11 12:00:00,196.03,196.18,195.73,195.84,60467.0,185.484,185.6259,185.2001,185.3042,60467.0
2024-01-11 12:30:00,195.83,196.25,195.81,196.05,61670.0,185.2947,185.6921,185.2758,185.5029,61670.0
2024-01-11 13:00:00,196.1,196.33,195.98,196.14,50315.0,185.5502,185.7678,185.4367,185.5881,50315.0
2024-01-11 13:30:00,196.13,196.59,196.05,196.56,86574.0,185.5786,186.0138,185.5029,185.9855,86574.0
2024-01-11 14:00:00,196.56,196.81,196.45,196.51,43813.0,185.9855,186.222,185.8814,185.9382,43813.0
2024-01-11 14:30:00,196.51,196.85,196.28,196.74,81575.0,185.9382,186.2599,185.7205,186.1558,81575.0
2024-01-11 15:00:00,196.76,196.78,196.24,196.66,67379.0,186.1747,186.1936,185.6827,186.0801,67379.0
2024-01-11 15:30:00,196.7,196.8,196.29,196.31,207050.0,186.1179,186.2126,185.73,185.7489,207050.0
2024-01-12 09:30:00,197.7,198.0,195.91,197.09,101074.0,187.0641,187.348,185.3704,186.487,101074.0
2024-01-12 10:00:00,197.09,197.83,197.01,197.49,122113.0,186.487,187.1871,186.4113,186.8654,122113.0
2024-01-12 10:30:00,197.56,197.76,197.22,197.27,35039.0,186.9317,187.1209,186.61,186.6573,35039.0
2024-01-12 11:00:00,197.27,197.55,197.17,197.2,41076.0,186.6573,186.9222,186.5626,186.591,41076.0
2024-01-12 11:30:00,197.24,197.49,197.16,197.37,38728.0,186.6289,186.8654,186.5532,186.7519,38728.0
2024-01-12 12:00:00,197.36,197.67,197.27,197.6,38332.0,186.7424,187.0357,186.6573,186.9695,38332.0
2024-01-12 12:30:00,197.73,198.02,197.66,197.82,38520.0,187.0925,187.3669,187.0263,187.1777,38520.0
2024-01-12 13:00:00,197.86,198.09,197.53,197.94,50373.0,187.2155,187.4332,186.9033,187.2912,50373.0
2024-01-12 13:30:00,197.96,198.12,197.68,197.74,40267.0,187.3101,187.4615,187.0452,187.102,40267.0
2024-01-12 14:00:00,197.75,198.01,197.71,197.92,41382.0,187.1114,187.3575,187.0736,187.2723,41382.0
2024-01-12 14:30:00,197.95,198.0,197.74,197.88,40978.0,187.3007,187.348,187.102,187.2344,40978.0
2024-01-12 15:00:00,197.86,197.95,197.65,197.81,68611.0,187.2155,187.3007,187.0168,187.1682,68611.0
2024-01-12 15:30:00,197.79,197.92,197.39,197.47,279924.0,187.1493,187.2723,186.7708,186.8465,279924.0
2024-01-16 09:30:00,197.87,198.34,196.81,198.16,171090.0,187.225,187.6697,186.222,187.4994,171090.0
2024-01-16 10:00:00,198.19,199.61,197.99,199.26,181424.0,187.5278,188.8714,187.3385,188.5402,181424.0
2024-01-16 10:30:00,199.33,199.94,199.05,199.15,148685.0,188.6064,189.1836,188.3415,188.4361,148685.0
2024-01-16 11:00:00,199.23,199.89,199.05,199.38,208768.0,188.5118,189.1363,188.3415,188.6538,208768.0
2024-01-16 11:30:00,199.35,199.44,198.8,198.95,22838.0,188.6254,188.7105,188.105,188.2469,22838.0
2024-01-16 12:00:00,198.96,199.31,198.79,198.93,72508.0,188.2563,188.5875,188.0955,188.228,72508.0
2024-01-16 12:30:00,198.93,199.22,198.82,198.82,83457.0,188.228,188.5024,188.1239,188.1239,83457.0
2024-01-16 13:00:00,198.86,199.44,198.82,199.41,57332.0,188.1617,188.7105,188.1239,188.6821,57332.0
2024-01-16 13:30:00,199.44,199.68,198.99,199.54,119268.0,188.7105,188.9376,188.2847,188.8051,119268.0
2024-01-16 14:00:00,199.59,199.59,198.95,198.98,58924.0,188.8525,188.8525,188.2469,188.2753,58924.0
2024-01-16 14:30:00,198.95,199.08,198.67,198.98,41243.0,188.2469,188.3699,187.9819,188.2753,41243.0
2024-01-16 15:00:00,199.01,199.1,198.65,198.66,54904.0,188.3037,188.3888,187.963,187.9725,54904.0
2024-01-16 15:30:00,198.66,198.68,198.24,198.61,225073.0,187.9725,187.9914,187.5751,187.9252,225073.0
2024-01-17 09:30:00,198.89,200.41,198.4,200.33,197600.0,188.1901,189.6283,187.7265,189.5526,197600.0
2024-01-17 10:00:00,200.45,201.13,199.92,200.08,166455.0,189.6662,190.3096,189.1647,189.3161,166455.0
2024-01-17 10:30:00,200.07,201.02,199.97,200.5,105828.0,189.3066,190.2055,189.212,189.7135,105828.0
2024-01-17 11:00:00,200.58,200.69,200.11,200.62,102911.0,189.7892,189.8933,189.3445,189.827,102911.0
2024-01-17 11:30:00,200.53,200.99,200.15,200.25,40167.0,189.7419,190.1771,189.3823,189.4769,40167.0
2024-01-17 12:00:00,200.27,200.41,200.0,200.38,65587.0,189.4959,189.6283,189.2404,189.6,65587.0
2024-01-17 12:30:00,200.38,200.78,200.19,200.63,48475.0,189.6,189.9784,189.4202,189.8365,48475.0
2024-01-17 13:00:00,200.58,201.3,200.54,201.25,68691.0,189.7892,190.4705,189.7513,190.4232,68691.0
2024-01-17 13:30:00,201.25,202.0,201.2,201.91,89980.0,190.4232,191.1328,190.3758,191.0476,89980.0
2024-01-17 14:00:00,201.95,203.0,201.9,203.0,92556.0,191.0855,192.079,191.0382,192.079,92556.0
2024-01-17 14:30:00,203.0,203.01,202.5,202.81,72088.0,192.079,192.0885,191.6059,191.8992,72088.0
2024-01-17 15:00:00,202.84,202.89,202.14,202.59,91013.0,191.9276,191.9749,191.2653,191.6911,91013.0
2024-01-17 15:30:00,202.59,203.19,202.49,202.97,319019.0,191.6911,192.2588,191.5964,192.0506,319019.0
2024-01-18 09:30:00,202.41,202.78,200.72,202.71,109783.0,191.5207,191.8708,189.9217,191.8046,109783.0
2024-01-18 10:00:00,202.86,203.55,202.67,203.31,72750.0,191.9465,192.5994,191.7668,192.3723,72750.0
2024-01-18 10:30:00,203.34,203.46,201.79,202.17,48341.0,192.4007,192.5143,190.9341,191.2937,48341.0
2024-01-18 11:00:00,202.17,202.57,201.38,201.61,86504.0,191.2937,191.6721,190.5462,190.7638,86504.0
2024-01-18 11:30:00,201.58,201.89,200.8,200.8,51759.0,190.7354,191.0287,189.9974,189.9974,51759.0
2024-01-18 12:00:00,200.8,201.14,200.45,201.07,44244.0,189.9974,190.3191,189.6662,190.2528,44244.0
2024-01-18 12:30:00,201.06,201.75,200.93,201.49,71127.0,190.2434,190.8963,190.1204,190.6502,71127.0
2024-01-18 13:00:00,201.49,201.81,201.22,201.72,34828.0,190.6502,190.953,190.3948,190.8679,34828.0
2024-01-18 13:30:00,201.72,201.91,201.55,201.72,36580.0,190.8679,191.0476,190.707,190.8679,36580.0
2024-01-18 14:00:00,201.72,202.08,201.59,202.06,52121.0,190.8679,191.2085,190.7449,191.1896,52121.0
2024-01-18 14:30:00,202.06,202.41,201.91,202.23,51636.0,191.1896,191.5207,191.0476,191.3504,51636.0
2024-01-18 15:00:00,202.21,202.63,201.72,202.42,55775.0,191.3315,191.7289,190.8679,191.5302,55775.0
2024-01-18 15:30:00,202.48,203.0,202.37,202.91,162536.0,191.587,192.079,191.4829,191.9938,162536.0
2024-01-19 09:30:00,203.72,204.49,201.75,202.18,169017.0,192.7603,193.4888,190.8963,191.3031,169017.0
2024-01-19 10:00:00,202.05,202.33,201.23,202.15,63883.0,191.1801,191.445,190.4042,191.2747,63883.0
2024-01-19 10:30:00,202.15,202.15,201.34,201.64,61990.0,191.2747,191.2747,190.5083,190.7922,61990.0
2024-01-19 11:00:00,201.7,202.06,201.37,201.91,33618.0,190.8489,191.1896,190.5367,191.0476,33618.0
2024-01-19 11:30:00,201.85,201.86,201.33,201.4,27613.0,190.9909,191.0003,190.4988,190.5651,27613.0
2024-01-19 12:00:00,201.39,201.65,201.0,201.41,38911.0,190.5556,190.8016,190.1866,190.5745,38911.0
2024-01-19 12:30:00,201.44,202.03,201.26,201.88,41412.0,190.6029,191.1612,190.4326,191.0193,41412.0
2024-01-19 13:00:00,201.86,202.03,201.69,201.97,38414.0,191.0003,191.1612,190.8395,191.1044,38414.0
2024-01-19 13:30:00,201.94,202.01,201.75,201.92,41956.0,191.076,191.1423,190.8963,191.0571,41956.0
2024-01-19 14:00:00,201.98,202.18,201.77,201.77,47752.0,191.1139,191.3031,190.9152,190.9152,47752.0
2024-01-19 14:30:00,201.78,202.08,201.44,201.96,54298.0,190.9246,191.2085,190.6029,191.095,54298.0
2024-01-19 15:00:00,201.92,202.1,201.74,201.83,41575.0,191.0571,191.2274,190.8868,190.9719,41575.0
2024-01-19 15:30:00,201.86,202.27,201.76,202.05,143447.0,191.0003,191.3883,190.9057,191.1801,143447.0
2024-01-22 09:30:00,202.21,204.09,202.2,203.04,86807.0,191.3315,193.1104,191.322,192.1169,86807.0
2024-01-22 10:00:00,203.14,204.14,202.66,204.14,96346.0,192.2115,193.1577,191.7573,193.1577,96346.0
2024-01-22 10:30:00,204.16,204.35,203.53,204.01,50551.0,193.1766,193.3564,192.5805,193.0347,50551.0
2024-01-22 11:00:00,203.96,204.26,203.75,204.09,35384.0,192.9874,193.2712,192.7887,193.1104,35384.0
2024-01-22 11:30:00,204.13,204.35,203.87,204.08,28417.0,193.1482,193.3564,192.9022,193.1009,28417.0
2024-01-22 12:00:00,204.08,204.24,203.99,204.15,25870.0,193.1009,193.2523,193.0157,193.1671,25870.0
2024-01-22 12:30:00,204.12,204.25,203.75,203.81,12179.0,193.1388,193.2618,192.7887,192.8454,12179.0
2024-01-22 13:00:00,203.82,203.92,203.52,203.55,12145.0,192.8549,192.9495,192.571,192.5994,12145.0
2024-01-22 13:30:00,203.54,204.03,203.54,203.93,15300.0,192.59,193.0536,192.59,192.959,15300.0
2024-01-22 14:00:00,203.95,204.0,203.45,203.46,25395.0,192.9779,193.0252,192.5048,192.5143,25395.0
2024-01-22 14:30:00,203.5,203.54,203.28,203.3,35669.0,192.5521,192.59,192.3439,192.3629,35669.0
2024-01-22 15:00:00,203.34,203.55,203.1,203.43,37689.0,192.4007,192.5994,192.1736,192.4859,37689.0
2024-01-22 15:30:00,203.47,203.51,202.64,203.24,141539.0,192.5237,192.5616,191.7384,192.3061,141539.0
2024-01-23 09:30:00,200.51,202.0,200.17,201.81,213466.0,189.723,191.1328,189.4013,190.953,213466.0
2024-01-23 10:00:00,201.85,202.83,201.48,202.73,52262.0,190.9909,191.9181,190.6408,191.8235,52262.0
2024-01-23 10:30:00,202.73,203.68,202.53,203.43,32165.0,191.8235,192.7224,191.6343,192.4859,32165.0
2024-01-23 11:00:00,203.53,203.89,203.37,203.89,31965.0,192.5805,192.9211,192.4291,192.9211,31965.0
2024-01-23 11:30:00,203.9,204.06,203.41,203.53,32446.0,192.9306,193.082,192.4669,192.5805,32446.0
2024-01-23 12:00:00,203.53,203.59,203.14,203.28,30303.0,192.5805,192.6373,192.2115,192.3439,30303.0
2024-01-23 12:30:00,203.39,203.54,203.3,203.48,17105.0,192.448,192.59,192.3629,192.5332,17105.0
2024-01-23 13:00:00,203.51,203.63,203.29,203.47,17734.0,192.5616,192.6751,192.3534,192.5237,17734.0
2024-01-23 13:30:00,203.44,203.8,203.43,203.64,31093.0,192.4953,192.836,192.4859,192.6846,31093.0
2024-01-23 14:00:00,203.64,203.66,203.25,203.36,35397.0,192.6846,192.7035,192.3156,192.4196,35397.0
2024-01-23 14:30:00,203.43,203.71,203.3,203.69,41066.0,192.4859,192.7508,192.3629,192.7319,41066.0
2024-01-23 15:00:00,203.69,204.02,203.69,203.83,31318.0,192.7319,193.0441,192.7319,192.8644,31318.0
2024-01-23 15:30:00,203.79,204.1,203.62,204.0,201375.0,192.8265,193.1198,192.6656,193.0252,201375.0
2024-01-24 09:30:00,204.43,205.22,203.47,203.89,78897.0,193.4321,194.1796,192.5237,192.9211,78897.0
2024-01-24 10:00:00,203.92,203.96,203.42,203.82,52131.0,192.9495,192.9874,192.4764,192.8549,52131.0
2024-01-24 10:30:00,203.81,204.17,203.75,204.14,46854.0,192.8454,193.1861,192.7887,193.1577,46854.0
2024-01-24 11:00:00,204.14,204.73,204.01,204.61,46375.0,193.1577,193.7159,193.0347,193.6024,46375.0
2024-01-24 11:30:00,204.63,204.66,204.15,204.49,44327.0,193.6213,193.6497,193.1671,193.4888,44327.0
2024-01-24 12:00:00,204.5,204.66,204.43,204.48,34535.0,193.4983,193.6497,193.4321,193.4794,34535.0
2024-01-24 12:30:00,204.47,204.67,204.24,204.62,34370.0,193.4699,193.6592,193.2523,193.6119,34370.0
2024-01-24 13:00:00,204.57,204.66,204.36,204.41,30223.0,193.5645,193.6497,193.3658,193.4131,30223.0
2024-01-24 13:30:00,204.38,204.7,204.34,204.58,35489.0,193.3848,193.6875,193.3469,193.574,35489.0
2024-01-24 14:00:00,204.61,205.09,204.57,204.98,54611.0,193.6024,194.0566,193.5645,193.9525,54611.0
2024-01-24 14:30:00,204.99,205.02,204.66,204.93,66414.0,193.9619,193.9903,193.6497,193.9052,66414.0
2024-01-24 15:00:00,204.91,205.0,204.3,204.56,111962.0,193.8862,193.9714,193.3091,193.5551,111962.0
2024-01-24 15:30:00,204.57,204.6,204.16,204.29,162745.0,193.5645,193.5929,193.1766,193.2996,162745.0
2024-01-25 09:30:00,204.81,205.71,204.05,204.69,98577.0,193.7916,194.6432,193.0725,193.6781,98577.0
2024-01-25 10:00:00,204.69,204.74,203.71,203.85,58139.0,193.6781,193.7254,192.7508,192.8833,58139.0
2024-01-25 10:30:00,203.86,204.04,203.69,203.86,32180.0,192.8927,193.0631,192.7319,192.8927,32180.0
2024-01-25 11:00:00,203.85,203.95,203.28,203.85,43077.0,192.8833,192.9779,192.3439,192.8833,43077.0
2024-01-25 11:30:00,203.86,204.11,203.74,204.09,58127.0,192.8927,193.1293,192.7792,193.1104,58127.0
2024-01-25 12:00:00,204.03,204.09,202.97,203.26,72553.0,193.0536,193.1104,192.0506,192.325,72553.0
2024-01-25 12:30:00,203.08,203.75,202.91,203.69,42621.0,192.1547,192.7887,191.9938,192.7319,42621.0
2024-01-25 13:00:00,203.8,204.02,203.69,203.84,47363.0,192.836,193.0441,192.7319,192.8738,47363.0
2024-01-25 13:30:00,203.8,203.99,203.58,203.78,42667.0,192.836,193.0157,192.6278,192.817,42667.0
2024-01-25 14:00:00,203.83,204.53,203.74,204.42,37318.0,192.8644,193.5267,192.7792,193.4226,37318.0
2024-01-25 14:30:00,204.49,204.98,204.4,204.62,83778.0,193.4888,193.9525,193.4037,193.6119,83778.0
2024-01-25 15:00:00,204.6,205.31,204.54,205.22,96109.0,193.5929,194.2647,193.5362,194.1796,96109.0
2024-01-25 15:30:00,205.2,205.86,205.17,205.61,327246.0,194.1606,194.7851,194.1323,194.5486,327246.0
2024-01-26 09:30:00,205.8,207.15,205.32,205.82,87547.0,194.7284,196.0057,194.2742,194.7473,87547.0
2024-01-26 10:00:00,206.02,206.02,205.23,205.31,50771.0,194.9365,194.9365,194.189,194.2647,50771.0
2024-01-26 10:30:00,205.4,205.81,205.06,205.79,40156.0,194.3499,194.7378,194.0282,194.7189,40156.0
2024-01-26 11:00:00,205.79,205.86,205.29,205.61,30344.0,194.7189,194.7851,194.2458,194.5486,30344.0
2024-01-26 11:30:00,205.62,206.15,205.43,206.12,34388.0,194.5581,195.0595,194.3783,195.0312,34388.0
2024-01-26 12:00:00,206.14,206.2,205.89,206.01,34856.0,195.0501,195.1069,194.8135,194.9271,34856.0
2024-01-26 12:30:00,206.03,206.32,205.84,205.88,56378.0,194.946,195.2204,194.7662,194.8041,56378.0
2024-01-26 13:00:00,205.88,205.98,205.7,205.77,41042.0,194.8041,194.8987,194.6337,194.7,41042.0
2024-01-26 13:30:00,205.8,206.25,205.62,206.19,35720.0,194.7284,195.1542,194.5581,195.0974,35720.0
2024-01-26 14:00:00,206.16,206.2,205.94,206.01,37550.0,195.069,195.1069,194.8608,194.9271,37550.0
2024-01-26 14:30:00,206.02,206.3,205.91,206.3,27169.0,194.9365,195.2015,194.8325,195.2015,27169.0
2024-01-26 15:00:00,206.28,206.75,206.25,206.72,55323.0,195.1825,195.6273,195.1542,195.5989,55323.0
2024-01-26 15:30:00,206.74,206.9,206.51,206.89,272322.0,195.6178,195.7692,195.4002,195.7597,272322.0
2024-01-29 09:30:00,206.89,207.64,206.54,207.19,48544.0,195.7597,196.4694,195.4286,196.0436,48544.0
2024-01-29 10:00:00,207.17,207.23,206.06,206.19,106543.0,196.0247,196.0814,194.9744,195.0974,106543.0
2024-01-29 10:30:00,206.21,206.21,205.01,205.46,77006.0,195.1163,195.1163,193.9809,194.4067,77006.0
2024-01-29 11:00:00,205.45,205.69,205.15,205.69,60946.0,194.3972,194.6243,194.1133,194.6243,60946.0
2024-01-29 11:30:00,205.66,205.81,205.5,205.56,45309.0,194.5959,194.7378,194.4445,194.5013,45309.0
2024-01-29 12:00:00,205.54,205.64,205.3,205.43,78737.0,194.4824,194.577,194.2553,194.3783,78737.0
2024-01-29 12:30:00,205.45,205.64,204.21,204.48,239322.0,194.3972,194.577,193.2239,193.4794,239322.0
2024-01-29 13:00:00,204.48,204.49,203.42,203.79,98050.0,193.4794,193.4888,192.4764,192.8265,98050.0
2024-01-29 13:30:00,203.78,204.26,203.7,204.11,38835.0,192.817,193.2712,192.7413,193.1293,38835.0
2024-01-29 14:00:00,204.11,204.18,203.71,203.86,37750.0,193.1293,193.1955,192.7508,192.8927,37750.0
2024-01-29 14:30:00,203.87,204.52,203.79,204.46,74448.0,192.9022,193.5172,192.8265,193.4605,74448.0
2024-01-29 15:00:00,204.49,205.0,204.4,204.59,89502.0,193.4888,193.9714,193.4037,193.5835,89502.0
2024-01-29 15:30:00,204.6,204.96,204.35,204.78,202982.0,193.5929,193.9336,193.3564,193.7632,202982.0
2024-01-30 09:30:00,204.43,205.16,204.22,204.66,78395.0,193.4321,194.1228,193.2334,193.6497,78395.0
2024-01-30 10:00:00,204.73,205.45,204.38,205.43,59318.0,193.7159,194.3972,193.3848,194.3783,59318.0
2024-01-30 10:30:00,205.44,206.5,205.43,206.38,49724.0,194.3877,195.3907,194.3783,195.2772,49724.0
2024-01-30 11:00:00,206.4,206.61,206.16,206.18,40705.0,195.2961,195.4948,195.069,195.0879,40705.0
2024-01-30 11:30:00,206.16,206.64,206.12,206.4,36570.0,195.069,195.5232,195.0312,195.2961,36570.0
2024-01-30 12:00:00,206.4,206.46,205.31,205.45,28299.0,195.2961,195.3529,194.2647,194.3972,28299.0
2024-01-30 12:30:00,205.44,205.97,205.36,205.75,27568.0,194.3877,194.8892,194.312,194.6811,27568.0
2024-01-30 13:00:00,205.72,205.82,205.43,205.63,50821.0,194.6527,194.7473,194.3783,194.5675,50821.0
2024-01-30 13:30:00,205.61,205.75,205.46,205.68,33447.0,194.5486,194.6811,194.4067,194.6148,33447.0
2024-01-30 14:00:00,205.7,205.96,205.52,205.9,26045.0,194.6337,194.8798,194.4634,194.823,26045.0
2024-01-30 14:30:00,205.9,206.12,205.84,205.97,39771.0,194.823,195.0312,194.7662,194.8892,39771.0
2024-01-30 15:00:00,205.97,206.27,205.92,206.2,57310.0,194.8892,195.1731,194.8419,195.1069,57310.0
2024-01-30 15:30:00,206.19,206.23,205.91,206.09,185532.0,195.0974,195.1352,194.8325,195.0028,185532.0
2024-01-31 09:30:00,206.29,208.78,206.07,206.88,123421.0,195.192,197.5481,194.9838,195.7503,123421.0
2024-01-31 10:00:00,206.89,207.43,206.84,207.39,52184.0,195.7597,196.2707,195.7124,196.2328,52184.0
2024-01-31 10:30:00,207.5,207.65,206.87,207.01,48445.0,196.3369,196.4788,195.7408,195.8733,48445.0
2024-01-31 11:00:00,206.93,207.32,206.63,207.24,73265.0,195.7976,196.1666,195.5137,196.0909,73265.0
2024-01-31 11:30:00,207.22,207.59,206.5,207.06,76578.0,196.072,196.4221,195.3907,195.9206,76578.0
2024-01-31 12:00:00,206.98,207.12,206.62,206.83,37409.0,195.8449,195.9774,195.5043,195.703,37409.0
2024-01-31 12:30:00,206.78,206.78,206.13,206.47,50666.0,195.6556,195.6556,195.0406,195.3623,50666.0
2024-01-31 13:00:00,206.44,206.45,205.42,205.52,36668.0,195.3339,195.3434,194.3688,194.4634,36668.0
2024-01-31 13:30:00,205.53,206.22,205.49,205.8,113446.0,194.4729,195.1258,194.435,194.7284,113446.0
2024-01-31 14:00:00,205.8,206.1,205.61,205.98,85237.0,194.7284,195.0122,194.5486,194.8987,85237.0
2024-01-31 14:30:00,206.03,206.24,204.44,205.03,221612.0,194.946,195.1447,193.4415,193.9998,221612.0
2024-01-31 15:00:00,205.03,205.67,204.72,205.44,195479.0,193.9998,194.6054,193.7065,194.3877,195479.0
2024-01-31 15:30:00,205.43,206.28,205.03,205.84,399127.0,194.3783,195.1825,193.9998,194.7662,399127.0
2024-02-01 09:30:00,204.71,205.27,202.8,205.01,89133.0,193.697,194.2269,191.8898,193.9809,89133.0
2024-02-01 10:00:00,204.78,204.88,203.87,204.11,38143.0,193.7632,193.8579,192.9022,193.1293,38143.0
2024-02-01 10:30:00,204.03,204.77,204.02,204.51,38798.0,193.0536,193.7538,193.0441,193.5078,38798.0
2024-02-01 11:00:00,204.5,205.12,204.36,205.09,79181.0,193.4983,194.085,193.3658,194.0566,79181.0
2024-02-01 11:30:00,205.13,205.87,204.88,205.63,54851.0,194.0944,194.7946,193.8579,194.5675,54851.0
2024-02-01 12:00:00,205.63,205.99,205.34,205.66,55882.0,194.5675,194.9081,194.2931,194.5959,55882.0
2024-02-01 12:30:00,205.72,206.59,205.71,206.25,39171.0,194.6527,195.4759,194.6432,195.1542,39171.0
2024-02-01 13:00:00,206.3,206.74,206.21,206.42,42139.0,195.2015,195.6178,195.1163,195.315,42139.0
2024-02-01 13:30:00,206.42,206.72,206.02,206.15,21997.0,195.315,195.5989,194.9365,195.0595,21997.0
2024-02-01 14:00:00,206.17,206.26,205.79,205.95,23265.0,195.0785,195.1636,194.7189,194.8703,23265.0
2024-02-01 14:30:00,205.97,206.16,205.61,205.63,30939.0,194.8892,195.069,194.5486,194.5675,30939.0
2024-02-01 15:00:00,205.65,205.98,205.43,205.93,22430.0,194.5864,194.8987,194.3783,194.8514,22430.0
2024-02-01 15:30:00,205.94,205.94,205.16,205.83,138670.0,194.8608,194.8608,194.1228,194.7568,138670.0
2024-02-02 09:30:00,207.29,209.62,206.49,206.65,138440.0,196.1382,198.3429,195.3812,195.5326,138440.0
2024-02-02 10:00:00,206.74,208.28,206.66,207.12,81455.0,195.6178,197.075,195.5421,195.9774,81455.0
2024-02-02 10:30:00,207.19,207.88,206.87,207.58,45179.0,196.0436,196.6965,195.7408,196.4126,45179.0
2024-02-02 11:00:00,207.51,207.52,205.94,206.61,36481.0,196.3464,196.3558,194.8608,195.4948,36481.0
2024-02-02 11:30:00,206.72,207.03,206.44,206.47,50601.0,195.5989,195.8922,195.3339,195.3623,50601.0
2024-02-02 12:00:00,206.46,206.56,205.69,206.33,22200.0,195.3529,195.4475,194.6243,195.2299,22200.0
2024-02-02 12:30:00,206.34,206.73,205.93,206.34,39667.0,195.2393,195.6083,194.8514,195.2393,39667.0
2024-02-02 13:00:00,206.4,206.71,206.35,206.38,14255.0,195.2961,195.5894,195.2488,195.2772,14255.0
2024-02-02 13:30:00,206.37,206.65,206.18,206.46,18274.0,195.2677,195.5326,195.0879,195.3529,18274.0
2024-02-02 14:00:00,206.49,206.73,206.27,206.44,14871.0,195.3812,195.6083,195.1731,195.3339,14871.0
2024-02-02 14:30:00,206.41,206.94,206.37,206.91,26212.0,195.3056,195.807,195.2677,195.7787,26212.0
2024-02-02 15:00:00,206.91,207.01,206.61,206.93,38206.0,195.7787,195.8733,195.4948,195.7976,38206.0
2024-02-02 15:30:00,206.96,207.07,206.55,206.55,165339.0,195.826,195.93,195.438,195.438,165339.0
2024-02-05 09:30:00,205.58,205.92,204.37,204.69,68638.0,194.5202,194.8419,193.3753,193.6781,68638.0
2024-02-05 10:00:00,204.46,205.32,203.8,205.25,80484.0,193.4605,194.2742,192.836,194.208,80484.0
2024-02-05 10:30:00,205.25,205.52,204.86,204.86,57761.0,194.208,194.4634,193.8389,193.8389,57761.0
2024-02-05 11:00:00,204.76,204.83,204.21,204.54,29673.0,193.7443,193.8106,193.2239,193.5362,29673.0
2024-02-05 11:30:00,204.5,204.79,204.21,204.7,33381.0,193.4983,193.7727,193.2239,193.6875,33381.0
2024-02-05 12:00:00,204.7,204.77,204.24,204.51,26782.0,193.6875,193.7538,193.2523,193.5078,26782.0
2024-02-05 12:30:00,204.52,204.6,204.14,204.22,22685.0,193.5172,193.5929,193.1577,193.2334,22685.0
2024-02-05 13:00:00,204.22,204.37,204.08,204.17,23977.0,193.2334,193.3753,193.1009,193.1861,23977.0
2024-02-05 13:30:00,204.16,204.74,204.09,204.74,27602.0,193.1766,193.7254,193.1104,193.7254,27602.0
2024-02-05 14:00:00,204.73,204.82,204.56,204.73,24036.0,193.7159,193.8011,193.5551,193.7159,24036.0
2024-02-05 14:30:00,204.79,205.57,204.76,205.31,57502.0,193.7727,194.5107,193.7443,194.2647,57502.0
2024-02-05 15:00:00,205.32,205.46,205.07,205.44,29500.0,194.2742,194.4067,194.0376,194.3877,29500.0
2024-02-05 15:30:00,205.46,205.87,204.64,204.81,176106.0,194.4067,194.7946,193.6308,193.7916,176106.0
2024-02-06 09:30:00,204.85,204.85,202.74,203.65,99423.0,193.8295,193.8295,191.833,192.694,99423.0
2024-02-06 10:00:00,203.71,203.9,202.7,203.26,91225.0,192.7508,192.9306,191.7951,192.325,91225.0
2024-02-06 10:30:00,203.29,203.86,203.14,203.52,44741.0,192.3534,192.8927,192.2115,192.571,44741.0
2024-02-06 11:00:00,203.51,204.01,203.5,203.88,31548.0,192.5616,193.0347,192.5521,192.9117,31548.0
2024-02-06 11:30:00,203.89,203.91,203.14,203.21,49379.0,192.9211,192.94,192.2115,192.2777,49379.0
2024-02-06 12:00:00,203.21,203.38,203.06,203.19,32552.0,192.2777,192.4386,192.1358,192.2588,32552.0
2024-02-06 12:30:00,203.19,203.26,202.99,203.14,28225.0,192.2588,192.325,192.0695,192.2115,28225.0
2024-02-06 13:00:00,203.15,203.93,203.14,203.88,27250.0,192.2209,192.959,192.2115,192.9117,27250.0
2024-02-06 13:30:00,203.91,203.95,203.32,203.32,32825.0,192.94,192.9779,192.3818,192.3818,32825.0
2024-02-06 14:00:00,203.29,203.33,202.54,202.59,39282.0,192.3534,192.3913,191.6438,191.6911,39282.0
2024-02-06 14:30:00,202.59,202.71,202.4,202.68,51134.0,191.6911,191.8046,191.5113,191.7762,51134.0
2024-02-06 15:00:00,202.69,203.05,202.58,202.91,36063.0,191.7857,192.1263,191.6816,191.9938,36063.0
2024-02-06 15:30:00,202.91,202.94,202.53,202.79,111400.0,191.9938,192.0222,191.6343,191.8803,111400.0
2024-02-07 09:30:00,203.48,205.54,203.04,204.34,63359.0,192.5332,194.4824,192.1169,193.3469,63359.0
2024-02-07 10:00:00,204.24,204.79,203.52,204.4,77357.0,193.2523,193.7727,192.571,193.4037,77357.0
2024-02-07 10:30:00,204.31,204.35,203.83,203.97,40341.0,193.3185,193.3564,192.8644,192.9968,40341.0
2024-02-07 11:00:00,203.91,204.17,203.69,204.12,22638.0,192.94,193.1861,192.7319,193.1388,22638.0
2024-02-07 11:30:00,204.15,204.63,204.04,204.53,33316.0,193.1671,193.6213,193.0631,193.5267,33316.0
2024-02-07 12:00:00,204.53,205.01,204.48,204.84,57462.0,193.5267,193.9809,193.4794,193.82,57462.0
2024-02-07 12:30:00,204.81,204.92,204.64,204.69,30202.0,193.7916,193.8957,193.6308,193.6781,30202.0
2024-02-07 13:00:00,204.72,205.11,204.72,204.9,35134.0,193.7065,194.0755,193.7065,193.8768,35134.0
2024-02-07 13:30:00,204.91,205.22,204.77,205.22,29615.0,193.8862,194.1796,193.7538,194.1796,29615.0
2024-02-07 14:00:00,205.29,205.36,204.99,205.1,65349.0,194.2458,194.312,193.9619,194.066,65349.0
2024-02-07 14:30:00,205.05,205.27,204.94,205.25,40802.0,194.0187,194.2269,193.9146,194.208,40802.0
2024-02-07 15:00:00,205.26,205.6,204.88,204.88,50191.0,194.2174,194.5391,193.8579,193.8579,50191.0
2024-02-07 15:30:00,204.91,205.51,204.91,205.45,192855.0,193.8862,194.454,193.8862,194.3972,192855.0
2024-02-08 09:30:00,205.99,207.65,205.39,205.65,67728.0,194.9081,196.4788,194.3404,194.5864,67728.0
2024-02-08 10:00:00,205.71,207.03,205.7,206.77,43316.0,194.6432,195.8922,194.6337,195.6462,43316.0
2024-02-08 10:30:00,206.69,206.78,205.87,206.25,36254.0,195.5705,195.6556,194.7946,195.1542,36254.0
2024-02-08 11:00:00,206.25,206.25,205.3,205.85,27930.0,195.1542,195.1542,194.2553,194.7757,27930.0
2024-02-08 11:30:00,205.84,206.08,205.37,205.68,35371.0,194.7662,194.9933,194.3215,194.6148,35371.0
2024-02-08 12:00:00,205.72,206.18,205.56,206.08,54394.0,194.6527,195.0879,194.5013,194.9933,54394.0
2024-02-08 12:30:00,206.05,206.44,205.75,206.04,52114.0,194.9649,195.3339,194.6811,194.9555,52114.0
2024-02-08 13:00:00,206.08,206.24,205.89,205.94,33345.0,194.9933,195.1447,194.8135,194.8608,33345.0
2024-02-08 13:30:00,205.93,206.22,205.76,206.01,39199.0,194.8514,195.1258,194.6905,194.9271,39199.0
2024-02-08 14:00:00,206.02,206.48,205.93,206.23,65688.0,194.9365,195.3718,194.8514,195.1352,65688.0
2024-02-08 14:30:00,206.26,206.4,206.11,206.11,23781.0,195.1636,195.2961,195.0217,195.0217,23781.0
2024-02-08 15:00:00,206.13,206.13,205.32,205.32,31421.0,195.0406,195.0406,194.2742,194.2742,31421.0
2024-02-08 15:30:00,205.35,205.52,203.49,204.01,297521.0,194.3026,194.4634,192.5426,193.0347,297521.0
2024-02-09 09:30:00,204.66,205.24,203.61,204.8,61581.0,193.6497,194.1985,192.6562,193.7822,61581.0
2024-02-09 10:00:00,204.86,205.18,204.39,204.6,55073.0,193.8389,194.1417,193.3942,193.5929,55073.0
2024-02-09 10:30:00,204.57,204.57,203.75,204.25,53995.0,193.5645,193.5645,192.7887,193.2618,53995.0
2024-02-09 11:00:00,204.32,204.79,204.13,204.67,30921.0,193.328,193.7727,193.1482,193.6592,30921.0
2024-02-09 11:30:00,204.62,204.81,204.48,204.73,45396.0,193.6119,193.7916,193.4794,193.7159,45396.0
2024-02-09 12:00:00,204.73,205.26,204.57,205.23,46762.0,193.7159,194.2174,193.5645,194.189,46762.0
2024-02-09 12:30:00,205.23,205.33,204.93,205.12,37495.0,194.189,194.2837,193.9052,194.085,37495.0
2024-02-09 13:00:00,205.14,205.15,204.85,204.93,19816.0,194.1039,194.1133,193.8295,193.9052,19816.0
2024-02-09 13:30:00,204.97,205.24,204.87,205.21,25291.0,193.943,194.1985,193.8484,194.1701,25291.0
2024-02-09 14:00:00,205.19,205.34,205.0,205.3,61581.0,194.1512,194.2931,193.9714,194.2553,61581.0
2024-02-09 14:30:00,205.29,205.45,205.11,205.23,65410.0,194.2458,194.3972,194.0755,194.189,65410.0
2024-02-09 15:00:00,205.24,205.6,205.11,205.53,54120.0,194.1985,194.5391,194.0755,194.4729,54120.0
2024-02-09 15:30:00,205.54,205.6,204.82,205.09,160841.0,194.4824,194.5391,193.8011,194.0566,160841.0
2024-02-12 09:30:00,205.37,206.51,205.06,205.89,54343.0,194.3215,195.4002,194.0282,194.8135,54343.0
2024-02-12 10:00:00,205.91,206.73,205.84,206.44,42079.0,194.8325,195.6083,194.7662,195.3339,42079.0
2024-02-12 10:30:00,206.47,207.05,206.0,207.05,80963.0,195.3623,195.9111,194.9176,195.9111,80963.0
2024-02-12 11:00:00,207.06,207.35,206.87,207.32,44115.0,195.9206,196.195,195.7408,196.1666,44115.0
2024-02-12 11:30:00,207.34,207.82,207.2,207.27,52791.0,196.1855,196.6397,196.0531,196.1193,52791.0
2024-02-12 12:00:00,207.24,207.38,207.05,207.22,40769.0,196.0909,196.2234,195.9111,196.072,40769.0
2024-02-12 12:30:00,207.24,207.25,207.03,207.08,23007.0,196.0909,196.1004,195.8922,195.9395,23007.0
2024-02-12 13:00:00,207.09,207.46,207.08,207.22,24906.0,195.949,196.2991,195.9395,196.072,24906.0
2024-02-12 13:30:00,207.28,207.76,207.18,207.5,60686.0,196.1287,196.5829,196.0341,196.3369,60686.0
2024-02-12 14:00:00,207.49,207.63,207.08,207.11,21535.0,196.3275,196.4599,195.9395,195.9679,21535.0
2024-02-12 14:30:00,207.11,207.33,206.67,206.84,57360.0,195.9679,196.1761,195.5516,195.7124,57360.0
2024-02-12 15:00:00,206.88,206.96,206.71,206.89,38302.0,195.7503,195.826,195.5894,195.7597,38302.0
2024-02-12 15:30:00,206.89,207.05,206.66,206.84,114978.0,195.7597,195.9111,195.5421,195.7124,114978.0
2024-02-13 09:30:00,207.4,210.37,207.38,207.56,155124.0,196.2423,199.0525,196.2234,196.3937,155124.0
2024-02-13 10:00:00,207.55,207.71,207.0,207.35,63275.0,196.3842,196.5356,195.8638,196.195,63275.0
2024-02-13 10:30:00,207.25,207.45,206.05,206.81,81091.0,196.1004,196.2896,194.9649,195.684,81091.0
2024-02-13 11:00:00,206.78,206.86,206.15,206.76,51975.0,195.6556,195.7313,195.0595,195.6367,51975.0
2024-02-13 11:30:00,206.84,207.0,206.73,206.89,34911.0,195.7124,195.8638,195.6083,195.7597,34911.0
2024-02-13 12:00:00,206.85,207.46,206.68,207.45,35225.0,195.7219,196.2991,195.561,196.2896,35225.0
2024-02-13 12:30:00,207.42,207.48,206.76,206.76,43641.0,196.2612,196.318,195.6367,195.6367,43641.0
2024-02-13 13:00:00,206.7,206.99,206.57,206.99,24725.0,195.58,195.8543,195.4569,195.8543,24725.0
2024-02-13 13:30:00,206.99,207.1,206.44,206.79,73920.0,195.8543,195.9584,195.3339,195.6651,73920.0
2024-02-13 14:00:00,206.76,206.79,205.42,205.72,42372.0,195.6367,195.6651,194.3688,194.6527,42372.0
2024-02-13 14:30:00,205.76,206.61,205.75,206.36,57564.0,194.6905,195.4948,194.6811,195.2582,57564.0
2024-02-13 15:00:00,206.37,206.6,206.04,206.29,76490.0,195.2677,195.4853,194.9555,195.192,76490.0
2024-02-13 15:30:00,206.26,207.66,206.22,207.54,193876.0,195.1636,196.4883,195.1258,196.3748,193876.0
2024-02-14 09:30:00,210.5,218.9,209.46,216.09,357064.0,199.1755,207.1236,198.1915,204.4648,357064.0
2024-02-14 10:00:00,216.09,219.09,215.79,218.41,169173.0,204.4648,207.3034,204.1809,206.66,169173.0
2024-02-14 10:30:00,218.54,218.88,216.22,216.59,102858.0,206.783,207.1047,204.5878,204.9379,102858.0
2024-02-14 11:00:00,216.59,218.51,216.59,217.87,154522.0,204.9379,206.7546,204.9379,206.149,154522.0
2024-02-14 11:30:00,217.9,217.92,216.05,216.88,91085.0,206.1774,206.1963,204.4269,205.2123,91085.0
2024-02-14 12:00:00,216.91,216.96,214.01,214.17,72250.0,205.2407,205.288,202.4967,202.6481,72250.0
2024-02-14 12:30:00,214.11,214.97,213.71,214.37,88316.0,202.5913,203.405,202.2128,202.8373,88316.0
2024-02-14 13:00:00,214.42,214.7,213.18,213.57,58698.0,202.8846,203.1496,201.7113,202.0804,58698.0
2024-02-14 13:30:00,213.64,214.8,213.57,214.55,56497.0,202.1466,203.2442,202.0804,203.0076,56497.0
2024-02-14 14:00:00,214.51,214.6,213.39,213.86,56443.0,202.9698,203.0549,201.91,202.3548,56443.0
2024-02-14 14:30:00,213.87,213.98,213.2,213.98,51906.0,202.3642,202.4683,201.7303,202.4683,51906.0
2024-02-14 15:00:00,214.03,214.3,213.18,213.75,85642.0,202.5156,202.7711,201.7113,202.2507,85642.0
2024-02-14 15:30:00,213.79,215.36,213.76,215.1,267879.0,202.2885,203.7741,202.2601,203.528,267879.0
2024-02-15 09:30:00,214.4,216.04,213.05,214.2,100324.0,202.8657,204.4175,201.5883,202.6765,100324.0
2024-02-15 10:00:00,214.21,214.62,212.06,212.11,131982.0,202.6859,203.0739,200.6516,200.6989,131982.0
2024-02-15 10:30:00,212.0,212.51,210.94,212.24,94984.0,200.5948,201.0774,199.5918,200.8219,94984.0
2024-02-15 11:00:00,212.31,212.42,211.56,211.79,47775.0,200.8881,200.9922,200.1785,200.3961,47775.0
2024-02-15 11:30:00,211.78,211.78,210.68,211.09,34275.0,200.3867,200.3867,199.3458,199.7338,34275.0
2024-02-15 12:00:00,211.09,211.29,210.31,210.76,27332.0,199.7338,199.923,198.9957,199.4215,27332.0
2024-02-15 12:30:00,210.75,210.91,210.28,210.62,53311.0,199.4121,199.5635,198.9674,199.2891,53311.0
2024-02-15 13:00:00,210.68,211.12,210.48,210.66,51520.0,199.3458,199.7622,199.1566,199.3269,51520.0
2024-02-15 13:30:00,210.66,210.79,209.9,210.48,42586.0,199.3269,199.4499,198.6078,199.1566,42586.0
2024-02-15 14:00:00,210.53,211.08,210.36,211.08,57258.0,199.2039,199.7243,199.0431,199.7243,57258.0
2024-02-15 14:30:00,211.07,211.8,210.84,210.95,62187.0,199.7149,200.4056,199.4972,199.6013,62187.0
2024-02-15 15:00:00,210.95,211.33,210.73,211.2,26923.0,199.6013,199.9609,199.3931,199.8379,26923.0
2024-02-15 15:30:00,211.18,211.27,210.27,211.03,145951.0,199.8189,199.9041,198.9579,199.677,145951.0
2024-02-16 09:30:00,212.07,214.31,211.28,214.13,144921.0,200.6611,202.7805,199.9136,202.6102,144921.0
2024-02-16 10:00:00,214.05,214.2,213.07,214.13,56275.0,202.5345,202.6765,201.6073,202.6102,56275.0
2024-02-16 10:30:00,214.06,214.77,214.03,214.49,43578.0,202.544,203.2158,202.5156,202.9509,43578.0
2024-02-16 11:00:00,214.49,215.01,213.93,214.8,45368.0,202.9509,203.4429,202.421,203.2442,45368.0
2024-02-16 11:30:00,214.8,214.85,213.73,213.74,32337.0,203.2442,203.2915,202.2318,202.2412,32337.0
2024-02-16 12:00:00,213.62,214.39,213.49,213.92,25651.0,202.1277,202.8562,202.0047,202.4115,25651.0
2024-02-16 12:30:00,213.86,213.88,212.97,213.39,25168.0,202.3548,202.3737,201.5126,201.91,25168.0
2024-02-16 13:00:00,213.41,213.89,213.11,213.64,15467.0,201.929,202.3831,201.6451,202.1466,15467.0
2024-02-16 13:30:00,213.59,213.81,213.5,213.5,14944.0,202.0993,202.3074,202.0141,202.0141,14944.0
2024-02-16 14:00:00,213.5,213.52,212.89,213.02,14301.0,202.0141,202.033,201.4369,201.5599,14301.0
2024-02-16 14:30:00,213.08,213.08,212.07,212.23,26756.0,201.6167,201.6167,200.6611,200.8124,26756.0
2024-02-16 15:00:00,212.27,212.49,211.89,212.19,39410.0,200.8503,201.0585,200.4907,200.7746,39410.0
2024-02-16 15:30:00,212.22,212.69,212.01,212.26,152731.0,200.803,201.2477,200.6043,200.8408,152731.0
2024-02-20 09:30:00,212.75,213.5,211.42,212.52,60301.0,201.3045,202.0141,200.046,201.0868,60301.0
2024-02-20 10:00:00,212.58,213.48,212.46,212.87,47772.0,201.1436,201.9952,201.0301,201.418,47772.0
2024-02-20 10:30:00,212.91,213.13,211.97,212.35,39527.0,201.4559,201.664,200.5664,200.926,39527.0
2024-02-20 11:00:00,212.51,212.95,212.05,212.74,19597.0,201.0774,201.4937,200.6421,201.295,19597.0
2024-02-20 11:30:00,212.84,213.27,212.67,212.77,41429.0,201.3896,201.7965,201.2288,201.3234,41429.0
2024-02-20 12:00:00,212.71,212.81,211.93,212.1,20829.0,201.2666,201.3612,200.5286,200.6894,20829.0
2024-02-20 12:30:00,212.06,212.06,211.51,211.67,23068.0,200.6516,200.6516,200.1312,200.2826,23068.0
2024-02-20 13:00:00,211.67,211.71,211.41,211.48,23065.0,200.2826,200.3204,200.0366,200.1028,23065.0
2024-02-20 13:30:00,211.42,211.42,210.88,211.07,17138.0,200.046,200.046,199.5351,199.7149,17138.0
2024-02-20 14:00:00,211.04,211.07,210.7,210.71,22944.0,199.6865,199.7149,199.3648,199.3742,22944.0
2024-02-20 14:30:00,210.73,211.07,210.7,210.77,34503.0,199.3931,199.7149,199.3648,199.431,34503.0
2024-02-20 15:00:00,210.8,210.87,210.6,210.73,34232.0,199.4594,199.5256,199.2701,199.3931,34232.0
2024-02-20 15:30:00,210.78,211.06,210.15,211.03,147254.0,199.4405,199.7054,198.8443,199.677,147254.0
2024-02-21 09:30:00,211.49,213.34,211.16,213.25,108475.0,200.1123,201.8627,199.8,201.7776,108475.0
2024-02-21 10:00:00,213.25,213.99,212.82,213.07,74733.0,201.7776,202.4778,201.3707,201.6073,74733.0
2024-02-21 10:30:00,213.12,213.39,212.81,212.9,36812.0,201.6546,201.91,201.3612,201.4464,36812.0
2024-02-21 11:00:00,212.95,213.57,212.84,213.45,41232.0,201.4937,202.0804,201.3896,201.9668,41232.0
2024-02-21 11:30:00,213.43,213.49,212.87,213.37,36813.0,201.9479,202.0047,201.418,201.8911,36813.0
2024-02-21 12:00:00,213.35,214.0,213.24,213.8,41659.0,201.8722,202.4872,201.7681,202.298,41659.0
2024-02-21 12:30:00,213.77,214.06,213.5,214.04,51677.0,202.2696,202.544,202.0141,202.5251,51677.0
2024-02-21 13:00:00,214.04,214.28,213.72,213.95,44201.0,202.5251,202.7522,202.2223,202.4399,44201.0
2024-02-21 13:30:00,213.99,214.36,213.94,214.36,41007.0,202.4778,202.8279,202.4305,202.8279,41007.0
2024-02-21 14:00:00,214.28,214.51,214.2,214.43,42570.0,202.7522,202.9698,202.6765,202.8941,42570.0
2024-02-21 14:30:00,214.44,214.47,213.85,214.36,67905.0,202.9036,202.9319,202.3453,202.8279,67905.0
2024-02-21 15:00:00,214.33,214.58,214.02,214.13,105012.0,202.7995,203.036,202.5061,202.6102,105012.0
2024-02-21 15:30:00,214.13,215.07,214.13,215.02,199833.0,202.6102,203.4997,202.6102,203.4524,199833.0
2024-02-22 09:30:00,213.88,214.9,213.57,214.22,134740.0,202.3737,203.3388,202.0804,202.6954,134740.0
2024-02-22 10:00:00,214.38,214.81,213.15,214.19,97130.0,202.8468,203.2536,201.683,202.667,97130.0
2024-02-22 10:30:00,214.1,214.64,213.87,214.46,25395.0,202.5818,203.0928,202.3642,202.9225,25395.0
2024-02-22 11:00:00,214.43,214.91,214.3,214.87,44560.0,202.8941,203.3483,202.7711,203.3104,44560.0
2024-02-22 11:30:00,214.91,215.4,214.91,215.01,37135.0,203.3483,203.8119,203.3483,203.4429,37135.0
2024-02-22 12:00:00,215.04,215.46,215.01,215.44,19391.0,203.4713,203.8687,203.4429,203.8498,19391.0
2024-02-22 12:30:00,215.42,215.75,215.39,215.6,25980.0,203.8308,204.1431,203.8024,204.0011,25980.0
2024-02-22 13:00:00,215.55,217.09,215.5,217.02,49282.0,203.9538,205.411,203.9065,205.3448,49282.0
2024-02-22 13:30:00,217.08,217.22,216.32,216.62,39829.0,205.4015,205.534,204.6824,204.9663,39829.0
2024-02-22 14:00:00,216.59,217.16,216.41,217.01,56817.0,204.9379,205.4772,204.7676,205.3353,56817.0
2024-02-22 14:30:00,217.02,217.18,216.7,216.96,42062.0,205.3448,205.4961,205.042,205.288,42062.0
2024-02-22 15:00:00,216.97,217.21,216.78,217.04,44122.0,205.2974,205.5245,205.1177,205.3637,44122.0
2024-02-22 15:30:00,217.02,218.2,216.94,218.0,216036.0,205.3448,206.4613,205.2691,206.272,216036.0
2024-02-23 09:30:00,218.75,220.91,218.33,220.81,65177.0,206.9817,209.0255,206.5843,208.9309,65177.0
2024-02-23 10:00:00,220.62,221.18,219.49,219.88,62875.0,208.7511,209.281,207.6819,208.0509,62875.0
2024-02-23 10:30:00,219.94,219.99,219.04,219.52,76391.0,208.1077,208.155,207.2561,207.7103,76391.0
2024-02-23 11:00:00,219.53,219.94,219.48,219.91,55934.0,207.7197,208.1077,207.6724,208.0793,55934.0
2024-02-23 11:30:00,219.89,220.05,219.06,219.34,68350.0,208.0604,208.2117,207.275,207.5399,68350.0
2024-02-23 12:00:00,219.37,219.48,218.91,219.21,43711.0,207.5683,207.6724,207.1331,207.4169,43711.0
2024-02-23 12:30:00,219.24,219.36,217.91,217.99,47652.0,207.4453,207.5589,206.1869,206.2626,47652.0
2024-02-23 13:00:00,218.01,218.1,217.74,218.06,54775.0,206.2815,206.3667,206.026,206.3288,54775.0
2024-02-23 13:30:00,218.09,218.1,217.08,217.43,124022.0,206.3572,206.3667,205.4015,205.7327,124022.0
2024-02-23 14:00:00,217.5,217.86,217.17,217.81,66000.0,205.7989,206.1396,205.4867,206.0923,66000.0
2024-02-23 14:30:00,217.87,217.9,217.46,217.64,32812.0,206.149,206.1774,205.7611,205.9314,32812.0
2024-02-23 15:00:00,217.64,218.19,217.6,218.17,32840.0,205.9314,206.4518,205.8936,206.4329,32840.0
2024-02-23 15:30:00,218.16,218.49,217.63,217.91,305313.0,206.4234,206.7357,205.9219,206.1869,305313.0
2024-02-26 09:30:00,217.22,219.5,217.03,219.23,222196.0,205.534,207.6913,205.3542,207.4359,222196.0
2024-02-26 10:00:00,219.4,219.4,217.54,217.93,84470.0,207.5967,207.5967,205.8368,206.2058,84470.0
2024-02-26 10:30:00,218.0,218.37,217.93,218.1,20894.0,206.272,206.6221,206.2058,206.3667,20894.0
2024-02-26 11:00:00,218.21,218.39,217.97,218.12,38244.0,206.4707,206.6411,206.2436,206.3856,38244.0
2024-02-26 11:30:00,218.17,219.53,218.14,219.5,64969.0,206.4329,207.7197,206.4045,207.6913,64969.0
2024-02-26 12:00:00,219.34,219.36,218.58,218.65,20035.0,207.5399,207.5589,206.8208,206.8871,20035.0
2024-02-26 12:30:00,218.6,218.71,218.12,218.12,15710.0,206.8398,206.9438,206.3856,206.3856,15710.0
2024-02-26 13:00:00,218.07,218.27,217.94,218.13,24776.0,206.3383,206.5275,206.2153,206.395,24776.0
2024-02-26 13:30:00,218.13,218.62,217.98,218.47,21462.0,206.395,206.8587,206.2531,206.7167,21462.0
2024-02-26 14:00:00,218.52,219.28,218.48,219.16,44660.0,206.7641,207.4832,206.7262,207.3696,44660.0
2024-02-26 14:30:00,219.13,219.5,219.07,219.16,48293.0,207.3412,207.6913,207.2845,207.3696,48293.0
2024-02-26 15:00:00,219.09,219.48,219.09,219.33,53195.0,207.3034,207.6724,207.3034,207.5305,53195.0
2024-02-26 15:30:00,219.33,219.45,218.59,219.45,216228.0,207.5305,207.644,206.8303,207.644,216228.0
2024-02-27 09:30:00,218.73,219.3,217.16,218.24,174605.0,206.9628,207.5021,205.4772,206.4991,174605.0
2024-02-27 10:00:00,218.24,218.66,217.53,218.43,125462.0,206.4991,206.8965,205.8273,206.6789,125462.0
2024-02-27 10:30:00,218.39,218.39,217.45,217.58,49572.0,206.6411,206.6411,205.7516,205.8746,49572.0
2024-02-27 11:00:00,217.58,218.3,217.52,218.26,31393.0,205.8746,206.5559,205.8179,206.518,31393.0
2024-02-27 11:30:00,218.35,218.72,218.07,218.72,21057.0,206.6032,206.9533,206.3383,206.9533,21057.0
2024-02-27 12:00:00,218.74,218.99,217.99,218.52,122259.0,206.9722,207.2088,206.2626,206.7641,122259.0
2024-02-27 12:30:00,218.53,218.98,218.43,218.88,18865.0,206.7735,207.1993,206.6789,207.1047,18865.0
2024-02-27 13:00:00,218.8,219.57,218.66,218.7,61534.0,207.029,207.7576,206.8965,206.9344,61534.0
2024-02-27 13:30:00,218.67,218.98,218.5,218.79,17041.0,206.906,207.1993,206.7451,207.0195,17041.0
2024-02-27 14:00:00,218.7,218.76,218.64,218.67,18553.0,206.9344,206.9911,206.8776,206.906,18553.0
2024-02-27 14:30:00,218.64,218.65,218.15,218.37,28682.0,206.8776,206.8871,206.414,206.6221,28682.0
2024-02-27 15:00:00,218.39,218.48,218.14,218.31,14982.0,206.6411,206.7262,206.4045,206.5654,14982.0
2024-02-27 15:30:00,218.33,219.61,218.33,219.5,88628.0,206.5843,207.7954,206.5843,207.6913,88628.0
2024-02-28 09:30:00,219.99,220.48,219.44,220.37,42933.0,208.155,208.6186,207.6346,208.5145,42933.0
2024-02-28 10:00:00,220.38,220.79,219.97,220.2,29556.0,208.524,208.9119,208.1361,208.3537,29556.0
2024-02-28 10:30:00,220.2,220.99,220.04,220.89,23889.0,208.3537,209.1012,208.2023,209.0066,23889.0
2024-02-28 11:00:00,220.95,220.95,220.49,220.59,31917.0,209.0633,209.0633,208.6281,208.7227,31917.0
2024-02-28 11:30:00,220.6,220.6,220.11,220.13,24829.0,208.7322,208.7322,208.2685,208.2874,24829.0
2024-02-28 12:00:00,220.17,220.52,220.07,220.2,26790.0,208.3253,208.6565,208.2307,208.3537,26790.0
2024-02-28 12:30:00,220.16,220.23,219.98,220.12,27541.0,208.3158,208.3821,208.1455,208.278,27541.0
2024-02-28 13:00:00,220.08,220.08,219.35,219.41,23669.0,208.2401,208.2401,207.5494,207.6062,23669.0
2024-02-28 13:30:00,219.45,219.64,219.38,219.45,26646.0,207.644,207.8238,207.5778,207.644,26646.0
2024-02-28 14:00:00,219.5,219.82,219.37,219.75,17395.0,207.6913,207.9941,207.5683,207.9279,17395.0
2024-02-28 14:30:00,219.68,219.87,219.62,219.81,22280.0,207.8617,208.0414,207.8049,207.9847,22280.0
2024-02-28 15:00:00,219.85,220.28,219.85,220.22,22892.0,208.0225,208.4294,208.0225,208.3726,22892.0
2024-02-28 15:30:00,220.22,220.92,219.97,220.87,116802.0,208.3726,209.0349,208.1361,208.9876,116802.0
2024-02-29 09:30:00,222.09,222.63,221.54,222.06,90676.0,210.142,210.6529,209.6216,210.1136,90676.0
2024-02-29 10:00:00,222.1,222.19,220.72,220.78,73048.0,210.1515,210.2366,208.8457,208.9025,73048.0
2024-02-29 10:30:00,220.71,220.71,219.18,219.52,43293.0,208.8362,208.8362,207.3886,207.7103,43293.0
2024-02-29 11:00:00,219.56,220.45,219.55,219.82,28439.0,207.7481,208.5902,207.7386,207.9941,28439.0
2024-02-29 11:30:00,219.75,220.33,219.71,220.19,27644.0,207.9279,208.4767,207.89,208.3442,27644.0
2024-02-29 12:00:00,220.14,220.44,220.06,220.3,15040.0,208.2969,208.5808,208.2212,208.4483,15040.0
2024-02-29 12:30:00,220.35,220.44,220.08,220.28,15171.0,208.4956,208.5808,208.2401,208.4294,15171.0
2024-02-29 13:00:00,220.29,220.89,219.94,220.02,35770.0,208.4388,209.0066,208.1077,208.1834,35770.0
2024-02-29 13:30:00,219.92,220.18,219.81,219.81,18228.0,208.0887,208.3348,207.9847,207.9847,18228.0
2024-02-29 14:00:00,219.87,220.15,219.55,219.94,19221.0,208.0414,208.3064,207.7386,208.1077,19221.0
2024-02-29 14:30:00,219.98,220.32,219.91,220.1,25309.0,208.1455,208.4672,208.0793,208.2591,25309.0
2024-02-29 15:00:00,220.13,220.34,219.83,220.31,16326.0,208.2874,208.4861,208.0036,208.4578,16326.0
2024-02-29 15:30:00,220.36,220.83,220.16,220.17,105079.0,208.5051,208.9498,208.3158,208.3253,105079.0
2024-03-01 09:30:00,220.25,221.76,219.22,220.05,45882.0,208.401,209.8298,207.4264,208.2117,45882.0
2024-03-01 10:00:00,220.18,220.18,218.09,218.73,33343.0,208.3348,208.3348,206.3572,206.9628,33343.0
2024-03-01 10:30:00,218.74,219.03,217.91,218.75,24339.0,206.9722,207.2466,206.1869,206.9817,24339.0
2024-03-01 11:00:00,218.81,219.34,218.69,218.69,32568.0,207.0385,207.5399,206.9249,206.9249,32568.0
2024-03-01 11:30:00,218.63,218.64,218.06,218.49,25070.0,206.8681,206.8776,206.3288,206.7357,25070.0
2024-03-01 12:00:00,218.46,218.64,218.11,218.59,22356.0,206.7073,206.8776,206.3761,206.8303,22356.0
2024-03-01 12:30:00,218.59,219.03,218.3,218.4,24681.0,206.8303,207.2466,206.5559,206.6505,24681.0
2024-03-01 13:00:00,218.32,218.43,218.1,218.28,12985.0,206.5748,206.6789,206.3667,206.537,12985.0
2024-03-01 13:30:00,218.27,218.35,218.04,218.33,20059.0,206.5275,206.6032,206.3099,206.5843,20059.0
2024-03-01 14:00:00,218.47,219.16,218.47,219.16,12431.0,206.7167,207.3696,206.7167,207.3696,12431.0
2024-03-01 14:30:00,219.12,219.29,218.96,219.02,13590.0,207.3318,207.4926,207.1804,207.2372,13590.0
2024-03-01 15:00:00,218.92,219.42,218.84,219.42,20904.0,207.1425,207.6156,207.0668,207.6156,20904.0
2024-03-01 15:30:00,219.5,219.95,219.07,219.21,97040.0,207.6913,208.1171,207.2845,207.4169,97040.0
2024-03-04 09:30:00,220.0,220.51,219.3,220.51,38645.0,208.1644,208.647,207.5021,208.647,38645.0
2024-03-04 10:00:00,220.47,221.13,219.86,221.13,26886.0,208.6092,209.2336,208.032,209.2336,26886.0
2024-03-04 10:30:00,221.05,221.15,219.91,219.91,51436.0,209.1579,209.2526,208.0793,208.0793,51436.0
2024-03-04 11:00:00,220.02,220.38,219.75,220.05,49689.0,208.1834,208.524,207.9279,208.2117,49689.0
2024-03-04 11:30:00,220.07,220.72,219.97,220.34,29847.0,208.2307,208.8457,208.1361,208.4861,29847.0
2024-03-04 12:00:00,220.34,221.14,220.34,221.1,14776.0,208.4861,209.2431,208.4861,209.2053,14776.0
2024-03-04 12:30:00,221.04,221.25,220.89,221.12,15160.0,209.1485,209.3472,209.0066,209.2242,15160.0
2024-03-04 13:00:00,221.12,221.53,221.06,221.21,15029.0,209.2242,209.6121,209.1674,209.3093,15029.0
2024-03-04 13:30:00,221.21,221.62,221.13,221.4,19116.0,209.3093,209.6973,209.2336,209.4891,19116.0
2024-03-04 14:00:00,221.43,221.43,220.28,220.36,22356.0,209.5175,209.5175,208.4294,208.5051,22356.0
2024-03-04 14:30:00,220.36,220.96,220.29,220.44,20163.0,208.5051,209.0728,208.4388,208.5808,20163.0
2024-03-04 15:00:00,220.44,221.21,220.3,220.89,19468.0,208.5808,209.3093,208.4483,209.0066,19468.0
2024-03-04 15:30:00,220.89,221.43,220.64,221.38,127221.0,209.0066,209.5175,208.77,209.4702,127221.0
2024-03-05 09:30:00,221.25,222.18,220.41,222.18,60582.0,209.3472,210.2272,208.5524,210.2272,60582.0
2024-03-05 10:00:00,222.21,222.52,221.12,221.29,43557.0,210.2555,210.5489,209.2242,209.385,43557.0
2024-03-05 10:30:00,221.21,221.33,220.42,220.51,21833.0,209.3093,209.4229,208.5618,208.647,21833.0
2024-03-05 11:00:00,220.57,220.68,220.15,220.37,21140.0,208.7038,208.8079,208.3064,208.5145,21140.0
2024-03-05 11:30:00,220.45,220.86,220.16,220.38,19916.0,208.5902,208.9782,208.3158,208.524,19916.0
2024-03-05 12:00:00,220.38,220.43,220.0,220.21,22017.0,208.524,208.5713,208.1644,208.3631,22017.0
2024-03-05 12:30:00,220.21,220.31,219.8,220.15,24344.0,208.3631,208.4578,207.9752,208.3064,24344.0
2024-03-05 13:00:00,220.25,220.26,219.59,219.8,16242.0,208.401,208.4105,207.7765,207.9752,16242.0
2024-03-05 13:30:00,219.83,220.16,219.76,219.89,11440.0,208.0036,208.3158,207.9373,208.0604,11440.0
2024-03-05 14:00:00,219.96,220.09,219.64,219.89,17220.0,208.1266,208.2496,207.8238,208.0604,17220.0
2024-03-05 14:30:00,219.81,219.81,219.19,219.29,21962.0,207.9847,207.9847,207.398,207.4926,21962.0
2024-03-05 15:00:00,219.25,219.69,219.2,219.45,18938.0,207.4548,207.8711,207.4075,207.644,18938.0
2024-03-05 15:30:00,219.46,220.04,219.37,219.97,91484.0,207.6535,208.2023,207.5683,208.1361,91484.0
2024-03-06 09:30:00,219.82,220.26,216.63,218.11,112003.0,207.9941,208.4105,204.9757,206.3761,112003.0
2024-03-06 10:00:00,218.09,218.1,217.42,217.71,41973.0,206.3572,206.3667,205.7232,205.9976,41973.0
2024-03-06 10:30:00,217.71,218.29,216.86,217.44,65745.0,205.9976,206.5464,205.1934,205.7422,65745.0
2024-03-06 11:00:00,217.43,218.44,217.43,218.43,21457.0,205.7327,206.6884,205.7327,206.6789,21457.0
2024-03-06 11:30:00,218.4,218.64,218.07,218.07,20785.0,206.6505,206.8776,206.3383,206.3383,20785.0
2024-03-06 12:00:00,218.06,218.43,217.89,218.15,9384.0,206.3288,206.6789,206.168,206.414,9384.0
2024-03-06 12:30:00,218.2,218.26,217.84,217.84,12854.0,206.4613,206.518,206.1206,206.1206,12854.0
2024-03-06 13:00:00,217.9,219.0,217.83,218.67,17143.0,206.1774,207.2182,206.1112,206.906,17143.0
2024-03-06 13:30:00,218.74,219.25,218.52,219.19,32086.0,206.9722,207.4548,206.7641,207.398,32086.0
2024-03-06 14:00:00,219.05,219.53,218.95,219.53,20098.0,207.2655,207.7197,207.1709,207.7197,20098.0
2024-03-06 14:30:00,219.56,219.65,219.23,219.24,17001.0,207.7481,207.8333,207.4359,207.4453,17001.0
2024-03-06 15:00:00,219.23,219.35,218.91,219.24,23801.0,207.4359,207.5494,207.1331,207.4453,23801.0
2024-03-06 15:30:00,219.3,219.87,219.15,219.72,113729.0,207.5021,208.0414,207.3602,207.8995,113729.0
2024-03-07 09:30:00,219.88,220.8,217.09,217.44,71973.0,209.1714,210.0466,206.5173,206.8502,71973.0
2024-03-07 10:00:00,217.39,217.39,215.97,217.03,56191.0,206.8027,206.8027,205.4518,206.4602,56191.0
2024-03-07 10:30:00,217.03,217.06,215.84,215.84,39423.0,206.4602,206.4887,205.3281,205.3281,39423.0
2024-03-07 11:00:00,215.84,215.85,215.11,215.22,61905.0,205.3281,205.3377,204.6337,204.7383,61905.0
2024-03-07 11:30:00,215.21,215.44,214.68,214.83,67684.0,204.7288,204.9476,204.2246,204.3673,67684.0
2024-03-07 12:00:00,214.86,215.0,214.31,214.66,58233.0,204.3959,204.5291,203.8727,204.2056,58233.0
2024-03-07 12:30:00,214.7,214.96,214.53,214.56,24973.0,204.2437,204.491,204.0819,204.1105,24973.0
2024-03-07 13:00:00,214.58,214.9,214.53,214.69,28033.0,204.1295,204.4339,204.0819,204.2341,28033.0
2024-03-07 13:30:00,214.7,215.5,214.5,215.41,52882.0,204.2437,205.0047,204.0534,204.9191,52882.0
2024-03-07 14:00:00,215.36,215.68,214.88,215.03,40695.0,204.8715,205.1759,204.4149,204.5576,40695.0
2024-03-07 14:30:00,214.98,215.1,214.36,214.42,44362.0,204.51,204.6242,203.9202,203.9773,44362.0
2024-03-07 15:00:00,214.41,214.58,214.21,214.22,51743.0,203.9678,204.1295,203.7775,203.787,51743.0
2024-03-07 15:30:00,214.26,214.36,213.48,213.53,296420.0,203.8251,203.9202,203.0831,203.1306,296420.0
2024-03-08 09:30:00,213.53,214.91,213.07,214.28,54455.0,203.1306,204.4434,202.693,203.8441,54455.0
2024-03-08 10:00:00,214.39,214.86,213.62,213.96,80597.0,203.9488,204.3959,203.2163,203.5397,80597.0
2024-03-08 10:30:00,213.94,214.0,213.27,213.41,29964.0,203.5207,203.5778,202.8833,203.0165,29964.0
2024-03-08 11:00:00,213.48,213.67,213.35,213.63,16915.0,203.0831,203.2638,202.9594,203.2258,16915.0
2024-03-08 11:30:00,213.62,214.35,213.58,213.78,43480.0,203.2163,203.9107,203.1782,203.3685,43480.0
2024-03-08 12:00:00,213.86,214.36,213.79,214.27,16923.0,203.4446,203.9202,203.378,203.8346,16923.0
2024-03-08 12:30:00,214.2,214.6,214.2,214.6,9014.0,203.768,204.1485,203.768,204.1485,9014.0
2024-03-08 13:00:00,214.77,214.78,214.42,214.47,29705.0,204.3103,204.3198,203.9773,204.0249,29705.0
2024-03-08 13:30:00,214.53,214.53,213.58,213.69,15469.0,204.0819,204.0819,203.1782,203.2829,15469.0
2024-03-08 14:00:00,213.6,213.7,213.49,213.65,21169.0,203.1972,203.2924,203.0926,203.2448,21169.0
2024-03-08 14:30:00,213.67,214.16,213.64,214.12,36491.0,203.2638,203.73,203.2353,203.6919,36491.0
2024-03-08 15:00:00,214.17,214.38,213.24,213.25,32911.0,203.7395,203.9392,202.8548,202.8643,32911.0
2024-03-08 15:30:00,213.27,213.56,212.8,212.98,89257.0,202.8833,203.1592,202.4362,202.6074,89257.0
2024-03-11 09:30:00,213.27,215.11,212.8,214.98,67157.0,202.8833,204.6337,202.4362,204.51,67157.0
2024-03-11 10:00:00,215.05,216.03,214.45,215.45,36930.0,204.5766,205.5089,204.0058,204.9571,36930.0
2024-03-11 10:30:00,215.58,216.01,214.95,216.01,56110.0,205.0808,205.4899,204.4815,205.4899,56110.0
2024-03-11 11:00:00,216.01,216.36,215.69,216.15,26484.0,205.4899,205.8228,205.1854,205.623,26484.0
2024-03-11 11:30:00,216.15,216.45,215.91,216.25,34938.0,205.623,205.9084,205.3947,205.7182,34938.0
2024-03-11 12:00:00,216.3,216.54,215.76,215.85,18517.0,205.7657,205.994,205.252,205.3377,18517.0
2024-03-11 12:30:00,215.92,216.64,215.92,216.33,24602.0,205.4042,206.0892,205.4042,205.7943,24602.0
2024-03-11 13:00:00,216.28,216.48,215.82,216.34,18750.0,205.7467,205.937,205.3091,205.8038,18750.0
2024-03-11 13:30:00,216.37,216.52,216.13,216.52,18020.0,205.8323,205.975,205.604,205.975,18020.0
2024-03-11 14:00:00,216.52,216.56,216.11,216.52,21633.0,205.975,206.0131,205.585,205.975,21633.0
2024-03-11 14:30:00,216.5,216.8,216.23,216.8,26098.0,205.956,206.2414,205.6991,206.2414,26098.0
2024-03-11 15:00:00,216.78,216.82,216.36,216.36,28804.0,206.2224,206.2604,205.8228,205.8228,28804.0
2024-03-11 15:30:00,216.32,216.84,216.3,216.78,94774.0,205.7848,206.2794,205.7657,206.2224,94774.0
2024-03-12 09:30:00,217.14,218.15,216.42,217.48,54161.0,206.5648,207.5256,205.8799,206.8883,54161.0
2024-03-12 10:00:00,217.59,217.59,216.75,216.87,27784.0,206.9929,206.9929,206.1938,206.308,27784.0
2024-03-12 10:30:00,217.03,217.18,216.46,216.66,30474.0,206.4602,206.6029,205.9179,206.1082,30474.0
2024-03-12 11:00:00,216.58,218.02,216.31,217.49,24891.0,206.0321,207.402,205.7753,206.8978,24891.0
2024-03-12 11:30:00,217.41,218.29,217.13,218.13,34458.0,206.8217,207.6588,206.5553,207.5066,34458.0
2024-03-12 12:00:00,218.18,218.33,217.62,217.99,32349.0,207.5542,207.6969,207.0215,207.3734,32349.0
2024-03-12 12:30:00,217.89,217.97,217.01,217.42,27446.0,207.2783,207.3544,206.4412,206.8312,27446.0
2024-03-12 13:00:00,217.42,217.62,217.17,217.45,20298.0,206.8312,207.0215,206.5934,206.8597,20298.0
2024-03-12 13:30:00,217.42,218.16,217.41,218.03,23831.0,206.8312,207.5352,206.8217,207.4115,23831.0
2024-03-12 14:00:00,218.0,218.24,217.95,218.18,15970.0,207.3829,207.6113,207.3354,207.5542,15970.0
2024-03-12 14:30:00,218.23,218.75,217.99,218.59,26122.0,207.6017,208.0964,207.3734,207.9442,26122.0
2024-03-12 15:00:00,218.65,218.72,218.27,218.27,26246.0,208.0013,208.0679,207.6398,207.6398,26246.0
2024-03-12 15:30:00,218.25,218.29,217.46,217.75,125712.0,207.6208,207.6588,206.8692,207.1451,125712.0
2024-03-13 09:30:00,217.58,219.18,217.52,219.02,51915.0,206.9834,208.5055,206.9263,208.3533,51915.0
2024-03-13 10:00:00,218.97,219.28,218.51,218.96,23790.0,208.3057,208.6006,207.8681,208.2962,23790.0
2024-03-13 10:30:00,218.9,218.91,218.02,218.54,21333.0,208.2391,208.2486,207.402,207.8966,21333.0
2024-03-13 11:00:00,218.59,218.65,218.14,218.23,18689.0,207.9442,208.0013,207.5161,207.6017,18689.0
2024-03-13 11:30:00,218.23,218.23,217.91,218.13,20123.0,207.6017,207.6017,207.2973,207.5066,20123.0
2024-03-13 12:00:00,218.11,218.71,217.99,218.51,13386.0,207.4876,208.0584,207.3734,207.8681,13386.0
2024-03-13 12:30:00,218.52,218.98,218.47,218.66,16851.0,207.8776,208.3152,207.8301,208.0108,16851.0
2024-03-13 13:00:00,218.69,219.47,218.65,219.25,37037.0,208.0393,208.7814,208.0013,208.5721,37037.0
2024-03-13 13:30:00,219.22,219.43,218.67,218.95,16760.0,208.5435,208.7433,208.0203,208.2867,16760.0
2024-03-13 14:00:00,218.8,218.93,218.67,218.72,17104.0,208.144,208.2677,208.0203,208.0679,17104.0
2024-03-13 14:30:00,218.72,218.77,218.35,218.53,21234.0,208.0679,208.1154,207.7159,207.8871,21234.0
2024-03-13 15:00:00,218.57,218.87,218.4,218.47,20498.0,207.9252,208.2106,207.7635,207.8301,20498.0
2024-03-13 15:30:00,218.59,219.47,218.59,219.39,95889.0,207.9442,208.7814,207.9442,208.7052,95889.0
2024-03-14 09:30:00,219.09,219.78,217.62,219.23,55788.0,208.4199,209.0763,207.0215,208.553,55788.0
2024-03-14 10:00:00,219.2,219.42,218.06,218.71,64326.0,208.5245,208.7338,207.44,208.0584,64326.0
2024-03-14 10:30:00,218.64,219.54,218.63,218.83,36320.0,207.9918,208.8479,207.9823,208.1725,36320.0
2024-03-14 11:00:00,218.9,219.13,218.28,218.39,34848.0,208.2391,208.4579,207.6493,207.754,34848.0
2024-03-14 11:30:00,218.39,218.48,217.8,218.3,29445.0,207.754,207.8396,207.1927,207.6683,29445.0
2024-03-14 12:00:00,218.25,218.93,218.06,218.66,19474.0,207.6208,208.2677,207.44,208.0108,19474.0
2024-03-14 12:30:00,218.73,218.9,218.4,218.49,23256.0,208.0774,208.2391,207.7635,207.8491,23256.0
2024-03-14 13:00:00,218.44,218.45,217.48,217.74,30565.0,207.8015,207.811,206.8883,207.1356,30565.0
2024-03-14 13:30:00,217.59,218.06,217.26,217.92,29392.0,206.9929,207.44,206.679,207.3068,29392.0
2024-03-14 14:00:00,217.93,218.58,217.76,218.39,34550.0,207.3164,207.9347,207.1546,207.754,34550.0
2024-03-14 14:30:00,218.43,219.02,218.29,218.71,52174.0,207.792,208.3533,207.6588,208.0584,52174.0
2024-03-14 15:00:00,218.71,218.71,218.17,218.4,51661.0,208.0584,208.0584,207.5447,207.7635,51661.0
2024-03-14 15:30:00,218.41,219.52,218.06,219.4,257489.0,207.773,208.8289,207.44,208.7148,257489.0
2024-03-15 09:30:00,217.44,220.19,216.85,217.98,260668.0,206.8502,209.4663,206.289,207.3639,260668.0
2024-03-15 10:00:00,218.13,218.91,217.87,218.59,38068.0,207.5066,208.2486,207.2593,207.9442,38068.0
2024-03-15 10:30:00,218.6,219.72,218.4,219.51,27842.0,207.9537,209.0192,207.7635,208.8194,27842.0
2024-03-15 11:00:00,219.56,219.62,218.77,218.92,19671.0,208.867,208.924,208.1154,208.2581,19671.0
2024-03-15 11:30:00,218.96,219.11,218.67,218.84,23193.0,208.2962,208.4389,208.0203,208.182,23193.0
2024-03-15 12:00:00,218.87,219.0,218.41,218.88,35221.0,208.2106,208.3342,207.773,208.2201,35221.0
2024-03-15 12:30:00,218.97,218.97,218.38,218.67,35577.0,208.3057,208.3057,207.7444,208.0203,35577.0
2024-03-15 13:00:00,218.68,218.84,218.38,218.6,30025.0,208.0298,208.182,207.7444,207.9537,30025.0
2024-03-15 13:30:00,218.55,219.04,218.55,219.01,31250.0,207.9062,208.3723,207.9062,208.3438,31250.0
2024-03-15 14:00:00,219.01,219.26,218.53,218.97,26351.0,208.3438,208.5816,207.8871,208.3057,26351.0
2024-03-15 14:30:00,219.12,219.43,218.81,219.18,37554.0,208.4484,208.7433,208.1535,208.5055,37554.0
2024-03-15 15:00:00,219.19,219.47,218.8,218.84,64235.0,208.515,208.7814,208.144,208.182,64235.0
2024-03-15 15:30:00,218.84,219.4,217.06,217.38,294512.0,208.182,208.7148,206.4887,206.7931,294512.0
2024-03-18 09:30:00,218.11,218.5,217.44,218.27,55311.0,207.4876,207.8586,206.8502,207.6398,55311.0
2024-03-18 10:00:00,218.3,219.11,218.19,218.85,36977.0,207.6683,208.4389,207.5637,208.1915,36977.0
2024-03-18 10:30:00,218.86,219.41,218.62,219.41,23578.0,208.2011,208.7243,207.9727,208.7243,23578.0
2024-03-18 11:00:00,219.48,219.5,218.99,219.47,26575.0,208.7909,208.8099,208.3247,208.7814,26575.0
2024-03-18 11:30:00,219.52,219.75,218.8,218.96,18424.0,208.8289,209.0477,208.144,208.2962,18424.0
2024-03-18 12:00:00,218.96,219.05,218.58,218.84,31469.0,208.2962,208.3818,207.9347,208.182,31469.0
2024-03-18 12:30:00,218.89,219.04,218.47,219.04,27816.0,208.2296,208.3723,207.8301,208.3723,27816.0
2024-03-18 13:00:00,219.09,219.59,218.59,218.66,21339.0,208.4199,208.8955,207.9442,208.0108,21339.0
2024-03-18 13:30:00,218.62,218.68,218.2,218.34,16585.0,207.9727,208.0298,207.5732,207.7064,16585.0
2024-03-18 14:00:00,218.32,218.47,218.03,218.44,20064.0,207.6874,207.8301,207.4115,207.8015,20064.0
2024-03-18 14:30:00,218.48,218.77,218.46,218.59,18535.0,207.8396,208.1154,207.8205,207.9442,18535.0
2024-03-18 15:00:00,218.56,218.94,218.55,218.59,24670.0,207.9157,208.2772,207.9062,207.9442,24670.0
2024-03-18 15:30:00,218.62,218.93,218.28,218.89,104418.0,207.9727,208.2677,207.6493,208.2296,104418.0
2024-03-19 09:30:00,219.59,219.59,218.2,218.85,55674.0,208.8955,208.8955,207.5732,208.1915,55674.0
2024-03-19 10:00:00,218.77,218.89,217.86,217.86,15260.0,208.1154,208.2296,207.2498,207.2498,15260.0
2024-03-19 10:30:00,218.12,218.12,217.44,217.51,19142.0,207.4971,207.4971,206.8502,206.9168,19142.0
2024-03-19 11:00:00,217.57,217.98,217.47,217.71,20156.0,206.9739,207.3639,206.8788,207.1071,20156.0
2024-03-19 11:30:00,217.85,217.98,217.5,217.59,37429.0,207.2403,207.3639,206.9073,206.9929,37429.0
2024-03-19 12:00:00,217.58,217.65,217.22,217.39,43271.0,206.9834,207.05,206.6409,206.8027,43271.0
2024-03-19 12:30:00,217.34,217.67,217.08,217.33,44390.0,206.7551,207.069,206.5078,206.7456,44390.0
2024-03-19 13:00:00,217.36,217.39,216.92,217.17,49623.0,206.7741,206.8027,206.3555,206.5934,49623.0
2024-03-19 13:30:00,217.24,217.35,216.74,217.04,35411.0,206.66,206.7646,206.1843,206.4697,35411.0
2024-03-19 14:00:00,217.05,217.06,216.49,216.78,39272.0,206.4792,206.4887,205.9465,206.2224,39272.0
2024-03-19 14:30:00,216.78,216.81,216.42,216.69,64151.0,206.2224,206.2509,205.8799,206.1367,64151.0
2024-03-19 15:00:00,216.65,216.78,216.37,216.43,64870.0,206.0987,206.2224,205.8323,205.8894,64870.0
2024-03-19 15:30:00,216.47,216.54,216.08,216.38,160746.0,205.9275,205.994,205.5565,205.8418,160746.0
2024-03-20 09:30:00,215.3,215.45,214.25,215.25,102053.0,204.8144,204.9571,203.8156,204.7669,102053.0
2024-03-20 10:00:00,215.19,215.29,214.67,214.88,52042.0,204.7098,204.8049,204.2151,204.4149,52042.0
2024-03-20 10:30:00,214.88,215.62,214.81,215.46,69311.0,204.4149,205.1189,204.3483,204.9666,69311.0
2024-03-20 11:00:00,215.46,216.45,215.46,215.62,25166.0,204.9666,205.9084,204.9666,205.1189,25166.0
2024-03-20 11:30:00,215.63,215.82,215.34,215.45,38636.0,205.1284,205.3091,204.8525,204.9571,38636.0
2024-03-20 12:00:00,215.39,215.46,214.83,214.95,23699.0,204.9001,204.9666,204.3673,204.4815,23699.0
2024-03-20 12:30:00,214.89,215.02,214.69,214.87,22627.0,204.4244,204.5481,204.2341,204.4054,22627.0
2024-03-20 13:00:00,214.96,214.96,214.34,214.34,22064.0,204.491,204.491,203.9012,203.9012,22064.0
2024-03-20 13:30:00,214.29,214.4,214.14,214.27,44022.0,203.8536,203.9583,203.7109,203.8346,44022.0
2024-03-20 14:00:00,214.3,214.62,213.89,214.15,43306.0,203.8631,204.1676,203.4731,203.7204,43306.0
2024-03-20 14:30:00,214.19,214.32,213.78,213.78,52442.0,203.7585,203.8822,203.3685,203.3685,52442.0
2024-03-20 15:00:00,213.79,214.58,213.73,214.33,96720.0,203.378,204.1295,203.3209,203.8917,96720.0
2024-03-20 15:30:00,214.37,214.37,213.08,213.62,365624.0,203.9297,203.9297,202.7026,203.2163,365624.0
2024-03-21 09:30:00,213.82,215.83,213.56,215.69,61150.0,203.4065,205.3186,203.1592,205.1854,61150.0
2024-03-21 10:00:00,215.68,215.73,214.36,214.56,51239.0,205.1759,205.2235,203.9202,204.1105,51239.0
2024-03-21 10:30:00,214.56,214.93,213.89,214.89,72236.0,204.1105,204.4625,203.4731,204.4244,72236.0
2024-03-21 11:00:00,214.81,214.9,214.0,214.28,57132.0,204.3483,204.4339,203.5778,203.8441,57132.0
2024-03-21 11:30:00,214.26,215.3,214.21,215.11,67049.0,203.8251,204.8144,203.7775,204.6337,67049.0
2024-03-21 12:00:00,215.09,215.64,214.85,215.03,67013.0,204.6147,205.1379,204.3864,204.5576,67013.0
2024-03-21 12:30:00,215.0,215.28,214.89,215.25,31461.0,204.5291,204.7954,204.4244,204.7669,31461.0
2024-03-21 13:00:00,215.24,215.98,214.97,215.76,24994.0,204.7574,205.4613,204.5005,205.252,24994.0
2024-03-21 13:30:00,215.8,215.98,215.63,215.73,18058.0,205.2901,205.4613,205.1284,205.2235,18058.0
2024-03-21 14:00:00,215.68,215.69,215.3,215.4,21441.0,205.1759,205.1854,204.8144,204.9096,21441.0
2024-03-21 14:30:00,215.43,215.56,215.16,215.23,30164.0,204.9381,205.0618,204.6813,204.7478,30164.0
2024-03-21 15:00:00,215.23,215.5,215.0,215.47,41827.0,204.7478,205.0047,204.5291,204.9762,41827.0
2024-03-21 15:30:00,215.47,216.29,215.31,216.06,135008.0,204.9762,205.7562,204.824,205.5374,135008.0
2024-03-22 09:30:00,216.18,216.43,214.38,214.76,41291.0,205.6516,205.8894,203.9392,204.3007,41291.0
2024-03-22 10:00:00,214.61,215.19,214.36,214.75,34841.0,204.158,204.7098,203.9202,204.2912,34841.0
2024-03-22 10:30:00,214.86,215.43,214.79,215.1,28498.0,204.3959,204.9381,204.3293,204.6242,28498.0
2024-03-22 11:00:00,215.1,215.39,214.68,215.06,35969.0,204.6242,204.9001,204.2246,204.5861,35969.0
2024-03-22 11:30:00,215.1,215.55,215.08,215.38,20011.0,204.6242,205.0523,204.6052,204.8905,20011.0
2024-03-22 12:00:00,215.41,215.41,215.03,215.2,28792.0,204.9191,204.9191,204.5576,204.7193,28792.0
2024-03-22 12:30:00,215.24,215.51,215.05,215.11,25767.0,204.7574,205.0142,204.5766,204.6337,25767.0
2024-03-22 13:00:00,215.17,215.74,215.05,215.53,14438.0,204.6908,205.233,204.5766,205.0332,14438.0
2024-03-22 13:30:00,215.49,215.64,215.23,215.23,19327.0,204.9952,205.1379,204.7478,204.7478,19327.0
2024-03-22 14:00:00,215.33,215.45,214.87,215.09,31707.0,204.843,204.9571,204.4054,204.6147,31707.0
2024-03-22 14:30:00,215.14,215.39,215.05,215.34,15576.0,204.6622,204.9001,204.5766,204.8525,15576.0
2024-03-22 15:00:00,215.24,215.28,214.73,214.77,35366.0,204.7574,204.7954,204.2722,204.3103,35366.0
2024-03-22 15:30:00,214.75,215.42,214.45,214.47,128994.0,204.2912,204.9286,204.0058,204.0249,128994.0
2024-03-25 09:30:00,215.14,215.66,214.84,215.0,43649.0,204.6622,205.1569,204.3768,204.5291,43649.0
2024-03-25 10:00:00,215.23,215.41,214.7,215.05,24002.0,204.7478,204.9191,204.2437,204.5766,24002.0
2024-03-25 10:30:00,215.04,215.65,214.96,215.5,23133.0,204.5671,205.1474,204.491,205.0047,23133.0
2024-03-25 11:00:00,215.53,215.9,215.42,215.59,16987.0,205.0332,205.3852,204.9286,205.0903,16987.0
2024-03-25 11:30:00,215.5,215.71,215.42,215.59,30194.0,205.0047,205.2045,204.9286,205.0903,30194.0
2024-03-25 12:00:00,215.59,216.41,215.59,216.34,29214.0,205.0903,205.8704,205.0903,205.8038,29214.0
2024-03-25 12:30:00,216.41,216.46,215.59,215.78,13769.0,205.8704,205.9179,205.0903,205.2711,13769.0
2024-03-25 13:00:00,215.79,215.88,215.07,215.34,22497.0,205.2806,205.3662,204.5956,204.8525,22497.0
2024-03-25 13:30:00,215.27,215.32,214.92,215.06,39651.0,204.7859,204.8335,204.4529,204.5861,39651.0
2024-03-25 14:00:00,215.04,215.13,214.91,215.1,12727.0,204.5671,204.6527,204.4434,204.6242,12727.0
2024-03-25 14:30:00,215.06,215.17,214.71,214.74,22631.0,204.5861,204.6908,204.2532,204.2817,22631.0
2024-03-25 15:00:00,214.7,214.7,214.4,214.6,28087.0,204.2437,204.2437,203.9583,204.1485,28087.0
2024-03-25 15:30:00,214.6,215.22,214.58,215.19,105123.0,204.1485,204.7383,204.1295,204.7098,105123.0
2024-03-26 09:30:00,214.71,215.31,213.16,213.37,82956.0,204.2532,204.824,202.7787,202.9784,82956.0
2024-03-26 10:00:00,213.38,213.4,211.89,212.8,55265.0,202.9879,203.007,201.5705,202.4362,55265.0
2024-03-26 10:30:00,212.78,213.52,212.51,213.44,52843.0,202.4172,203.1211,202.1603,203.045,52843.0
2024-03-26 11:00:00,213.44,213.96,213.17,213.87,47105.0,203.045,203.5397,202.7882,203.4541,47105.0
2024-03-26 11:30:00,213.96,214.05,213.48,213.52,35430.0,203.5397,203.6253,203.0831,203.1211,35430.0
2024-03-26 12:00:00,213.5,214.7,213.07,214.55,59940.0,203.1021,204.2437,202.693,204.101,59940.0
2024-03-26 12:30:00,214.44,214.44,213.41,213.46,15208.0,203.9963,203.9963,203.0165,203.0641,15208.0
2024-03-26 13:00:00,213.45,213.67,213.08,213.18,14947.0,203.0545,203.2638,202.7026,202.7977,14947.0
2024-03-26 13:30:00,213.29,213.43,213.0,213.23,39598.0,202.9023,203.0355,202.6265,202.8453,39598.0
2024-03-26 14:00:00,213.3,213.51,212.96,213.11,24224.0,202.9118,203.1116,202.5884,202.7311,24224.0
2024-03-26 14:30:00,213.13,213.17,212.8,212.82,28040.0,202.7501,202.7882,202.4362,202.4552,28040.0
2024-03-26 15:00:00,212.82,213.2,212.8,212.86,41647.0,202.4552,202.8167,202.4362,202.4933,41647.0
2024-03-26 15:30:00,212.8,213.02,212.43,212.88,136682.0,202.4362,202.6455,202.0842,202.5123,136682.0
2024-03-27 09:30:00,213.37,215.01,213.37,214.61,55554.0,202.9784,204.5386,202.9784,204.158,55554.0
2024-03-27 10:00:00,214.59,214.73,213.37,213.56,19707.0,204.139,204.2722,202.9784,203.1592,19707.0
2024-03-27 10:30:00,213.44,213.67,212.74,212.9,31825.0,203.045,203.2638,202.3791,202.5313,31825.0
2024-03-27 11:00:00,212.86,213.79,212.81,213.23,35713.0,202.4933,203.378,202.4457,202.8453,35713.0
2024-03-27 11:30:00,213.3,213.44,212.63,212.73,16012.0,202.9118,203.045,202.2745,202.3696,16012.0
2024-03-27 12:00:00,212.81,213.36,212.53,213.25,17657.0,202.4457,202.9689,202.1793,202.8643,17657.0
2024-03-27 12:30:00,213.23,213.37,212.67,212.69,51699.0,202.8453,202.9784,202.3125,202.3316,51699.0
2024-03-27 13:00:00,212.8,213.37,212.79,213.17,31171.0,202.4362,202.9784,202.4267,202.7882,31171.0
2024-03-27 13:30:00,213.24,213.69,213.19,213.2,33793.0,202.8548,203.2829,202.8072,202.8167,33793.0
2024-03-27 14:00:00,213.34,214.08,213.24,214.06,36727.0,202.9499,203.6539,202.8548,203.6348,36727.0
2024-03-27 14:30:00,214.06,214.4,213.96,214.18,28113.0,203.6348,203.9583,203.5397,203.749,28113.0
2024-03-27 15:00:00,214.21,214.92,213.91,214.62,150992.0,203.7775,204.4529,203.4921,204.1676,150992.0
2024-03-27 15:30:00,214.62,215.65,214.55,215.6,154865.0,204.1676,205.1474,204.101,205.0998,154865.0
2024-03-28 09:30:00,215.89,216.49,214.07,214.22,104977.0,205.3757,205.9465,203.6443,203.787,104977.0
2024-03-28 10:00:00,214.16,214.47,213.45,214.47,125725.0,203.73,204.0249,203.0545,204.0249,125725.0
2024-03-28 10:30:00,214.49,215.8,214.49,215.44,98006.0,204.0439,205.2901,204.0439,204.9476,98006.0
2024-03-28 11:00:00,215.47,215.57,214.71,215.04,54428.0,204.9762,205.0713,204.2532,204.5671,54428.0
2024-03-28 11:30:00,215.13,216.05,215.04,215.81,92497.0,204.6527,205.5279,204.5671,205.2996,92497.0
2024-03-28 12:00:00,215.78,216.29,215.5,215.99,71575.0,205.2711,205.7562,205.0047,205.4708,71575.0
2024-03-28 12:30:00,216.13,216.35,212.98,215.36,45265.0,205.604,205.8133,202.6074,204.8715,45265.0
2024-03-28 13:00:00,215.33,215.73,215.3,215.46,10695.0,204.843,205.2235,204.8144,204.9666,10695.0
2024-03-28 13:30:00,215.41,215.75,215.25,215.37,13417.0,204.9191,205.2425,204.7669,204.881,13417.0
2024-03-28 14:00:00,215.34,215.47,214.84,214.91,21408.0,204.8525,204.9762,204.3768,204.4434,21408.0
2024-03-28 14:30:00,214.88,215.02,214.13,214.59,53603.0,204.4149,204.5481,203.7014,204.139,53603.0
2024-03-28 15:00:00,214.72,215.58,214.72,215.34,38932.0,204.2627,205.0808,204.2627,204.8525,38932.0
2024-03-28 15:30:00,215.35,215.65,215.17,215.28,137150.0,204.862,205.1474,204.6908,204.7954,137150.0
2024-04-01 09:30:00,215.33,215.7,213.44,214.58,43822.0,204.843,205.195,203.045,204.1295,43822.0
2024-04-01 10:00:00,214.34,214.64,213.88,214.48,32122.0,203.9012,204.1866,203.4636,204.0344,32122.0
2024-04-01 10:30:00,214.48,214.52,213.62,213.65,22028.0,204.0344,204.0724,203.2163,203.2448,22028.0
2024-04-01 11:00:00,213.63,214.73,213.38,214.52,82250.0,203.2258,204.2722,202.9879,204.0724,82250.0
2024-04-01 11:30:00,214.33,214.5,213.97,214.25,18211.0,203.8917,204.0534,203.5492,203.8156,18211.0
2024-04-01 12:00:00,214.2,214.39,213.87,214.1,10030.0,203.768,203.9488,203.4541,203.6729,10030.0
2024-04-01 12:30:00,214.2,214.39,214.07,214.31,10513.0,203.768,203.9488,203.6443,203.8727,10513.0
2024-04-01 13:00:00,214.31,214.35,213.73,213.91,19761.0,203.8727,203.9107,203.3209,203.4921,19761.0
2024-04-01 13:30:00,213.95,213.95,213.14,213.3,11274.0,203.5302,203.5302,202.7596,202.9118,11274.0
2024-04-01 14:00:00,213.3,213.3,212.93,213.17,13876.0,202.9118,202.9118,202.5599,202.7882,13876.0
2024-04-01 14:30:00,213.22,213.35,213.04,213.09,14951.0,202.8357,202.9594,202.6645,202.7121,14951.0
2024-04-01 15:00:00,213.07,213.18,212.7,212.81,15803.0,202.693,202.7977,202.3411,202.4457,15803.0
2024-04-01 15:30:00,212.82,213.3,211.93,212.09,108976.0,202.4552,202.9118,201.6086,201.7608,108976.0
2024-04-02 09:30:00,212.04,214.12,211.38,212.68,84345.0,201.7132,203.6919,201.0854,202.322,84345.0
2024-04-02 10:00:00,212.51,213.32,212.51,213.08,50039.0,202.1603,202.9309,202.1603,202.7026,50039.0
2024-04-02 10:30:00,213.14,213.35,212.4,212.69,41739.0,202.7596,202.9594,202.0557,202.3316,41739.0
2024-04-02 11:00:00,212.67,212.77,212.2,212.23,25736.0,202.3125,202.4077,201.8654,201.894,25736.0
2024-04-02 11:30:00,212.21,212.59,211.88,212.25,26571.0,201.8749,202.2364,201.561,201.913,26571.0
2024-04-02 12:00:00,212.22,212.44,212.16,212.34,16901.0,201.8844,202.0937,201.8274,201.9986,16901.0
2024-04-02 12:30:00,212.29,212.36,211.88,212.14,148694.0,201.951,202.0176,201.561,201.8083,148694.0
2024-04-02 13:00:00,212.14,212.89,212.05,212.21,73894.0,201.8083,202.5218,201.7227,201.8749,73894.0
2024-04-02 13:30:00,212.16,212.74,212.07,212.61,115795.0,201.8274,202.3791,201.7417,202.2554,115795.0
2024-04-02 14:00:00,212.61,213.16,212.36,213.03,46831.0,202.2554,202.7787,202.0176,202.655,46831.0
2024-04-02 14:30:00,213.06,213.51,212.94,213.03,24090.0,202.6835,203.1116,202.5694,202.655,24090.0
2024-04-02 15:00:00,213.06,214.2,213.02,214.13,49278.0,202.6835,203.768,202.6455,203.7014,49278.0
2024-04-02 15:30:00,214.01,214.89,213.92,214.8,189727.0,203.5873,204.4244,203.5016,204.3388,189727.0
2024-04-03 09:30:00,214.89,215.62,213.7,214.81,96901.0,204.4244,205.1189,203.2924,204.3483,96901.0
2024-04-03 10:00:00,214.74,214.91,213.02,213.17,51315.0,204.2817,204.4434,202.6455,202.7882,51315.0
2024-04-03 10:30:00,213.15,213.54,212.63,213.07,54656.0,202.7691,203.1402,202.2745,202.693,54656.0
2024-04-03 11:00:00,213.15,213.86,213.11,213.51,74464.0,202.7691,203.4446,202.7311,203.1116,74464.0
2024-04-03 11:30:00,213.5,213.72,213.15,213.35,33346.0,203.1021,203.3114,202.7691,202.9594,33346.0
2024-04-03 12:00:00,213.34,213.95,213.24,213.66,27515.0,202.9499,203.5302,202.8548,203.2543,27515.0
2024-04-03 12:30:00,213.63,213.63,212.61,212.61,45936.0,203.2258,203.2258,202.2554,202.2554,45936.0
2024-04-03 13:00:00,212.62,212.91,212.55,212.73,26907.0,202.265,202.5408,202.1984,202.3696,26907.0
2024-04-03 13:30:00,212.62,212.86,212.44,212.72,23713.0,202.265,202.4933,202.0937,202.3601,23713.0
2024-04-03 14:00:00,212.73,212.87,212.49,212.75,27235.0,202.3696,202.5028,202.1413,202.3886,27235.0
2024-04-03 14:30:00,212.73,212.73,212.1,212.22,86560.0,202.3696,202.3696,201.7703,201.8844,86560.0
2024-04-03 15:00:00,212.23,212.74,212.06,212.17,23751.0,201.894,202.3791,201.7322,201.8369,23751.0
2024-04-03 15:30:00,212.24,212.57,211.97,212.0,172286.0,201.9035,202.2174,201.6466,201.6752,172286.0
2024-04-04 09:30:00,213.17,213.71,212.53,213.67,39085.0,202.7882,203.3019,202.1793,203.2638,39085.0
2024-04-04 10:00:00,213.59,213.94,213.03,213.2,45526.0,203.1877,203.5207,202.655,202.8167,45526.0
2024-04-04 10:30:00,213.12,213.9,212.91,213.57,53452.0,202.7406,203.4826,202.5408,203.1687,53452.0
2024-04-04 11:00:00,213.55,213.63,213.08,213.49,75848.0,203.1497,203.2258,202.7026,203.0926,75848.0
2024-04-04 11:30:00,213.52,214.28,213.5,213.55,26545.0,203.1211,203.8441,203.1021,203.1497,26545.0
2024-04-04 12:00:00,213.55,213.87,213.37,213.5,66632.0,203.1497,203.4541,202.9784,203.1021,66632.0
2024-04-04 12:30:00,213.46,213.88,213.42,213.42,36584.0,203.0641,203.4636,203.026,203.026,36584.0
2024-04-04 13:00:00,213.46,213.7,213.38,213.45,24049.0,203.0641,203.2924,202.9879,203.0545,24049.0
2024-04-04 13:30:00,213.45,213.46,212.58,212.58,25568.0,203.0545,203.0641,202.2269,202.2269,25568.0
2024-04-04 14:00:00,212.55,212.75,212.21,212.28,29782.0,202.1984,202.3886,201.8749,201.9415,29782.0
2024-04-04 14:30:00,212.24,212.99,211.95,212.61,74054.0,201.9035,202.6169,201.6276,202.2554,74054.0
2024-04-04 15:00:00,212.61,213.34,212.49,212.78,143776.0,202.2554,202.9499,202.1413,202.4172,143776.0
2024-04-04 15:30:00,212.81,212.92,211.92,212.19,258258.0,202.4457,202.5504,201.5991,201.8559,258258.0
2024-04-05 09:30:00,211.38,212.78,210.8,211.89,92445.0,201.0854,202.4172,200.5336,201.5705,92445.0
2024-04-05 10:00:00,211.96,212.3,211.54,211.76,27839.0,201.6371,201.9605,201.2376,201.4468,27839.0
2024-04-05 10:30:00,211.78,212.39,211.63,212.26,18082.0,201.4659,202.0462,201.3232,201.9225,18082.0
2024-04-05 11:00:00,212.34,212.45,211.82,212.44,18921.0,201.9986,202.1032,201.5039,202.0937,18921.0
2024-04-05 11:30:00,212.45,212.98,212.24,212.75,61031.0,202.1032,202.6074,201.9035,202.3886,61031.0
2024-04-05 12:00:00,212.76,213.26,212.64,213.07,28040.0,202.3981,202.8738,202.284,202.693,28040.0
2024-04-05 12:30:00,212.93,213.07,212.54,212.71,20387.0,202.5599,202.693,202.1889,202.3506,20387.0
2024-04-05 13:00:00,212.67,212.74,212.22,212.4,10411.0,202.3125,202.3791,201.8844,202.0557,10411.0
2024-04-05 13:30:00,212.46,212.6,211.93,212.11,28877.0,202.1128,202.2459,201.6086,201.7798,28877.0
2024-04-05 14:00:00,212.06,212.29,211.87,211.88,28103.0,201.7322,201.951,201.5515,201.561,28103.0
2024-04-05 14:30:00,211.89,211.92,211.34,211.48,22385.0,201.5705,201.5991,201.0473,201.1805,22385.0
2024-04-05 15:00:00,211.49,211.66,211.11,211.13,38736.0,201.19,201.3517,200.8285,200.8475,38736.0
2024-04-05 15:30:00,211.07,211.48,210.93,211.02,111080.0,200.7905,201.1805,200.6573,200.7429,111080.0
2024-04-08 09:30:00,211.04,211.52,210.17,210.8,58645.0,200.7619,201.2185,199.9343,200.5336,58645.0
2024-04-08 10:00:00,210.81,211.2,210.64,210.87,68781.0,200.5431,200.9141,200.3814,200.6002,68781.0
2024-04-08 10:30:00,210.9,212.58,210.78,212.58,43875.0,200.6287,202.2269,200.5146,202.2269,43875.0
2024-04-08 11:00:00,212.53,212.78,212.25,212.73,32444.0,202.1793,202.4172,201.913,202.3696,32444.0
2024-04-08 11:30:00,212.7,213.41,212.63,213.33,55145.0,202.3411,203.0165,202.2745,202.9404,55145.0
2024-04-08 12:00:00,213.33,213.78,213.24,213.54,58424.0,202.9404,203.3685,202.8548,203.1402,58424.0
2024-04-08 12:30:00,213.52,213.97,213.35,213.9,48670.0,203.1211,203.5492,202.9594,203.4826,48670.0
2024-04-08 13:00:00,213.89,214.13,213.45,213.64,49484.0,203.4731,203.7014,203.0545,203.2353,49484.0
2024-04-08 13:30:00,213.56,213.81,213.39,213.81,36384.0,203.1592,203.397,202.9975,203.397,36384.0
2024-04-08 14:00:00,213.75,213.85,213.15,213.15,40444.0,203.3399,203.4351,202.7691,202.7691,40444.0
2024-04-08 14:30:00,213.16,213.47,213.01,213.42,42645.0,202.7787,203.0736,202.636,203.026,42645.0
2024-04-08 15:00:00,213.43,213.53,213.0,213.14,40699.0,203.0355,203.1306,202.6265,202.7596,40699.0
2024-04-08 15:30:00,213.1,213.36,212.57,212.57,201125.0,202.7216,202.9689,202.2174,202.2174,201125.0
2024-04-09 09:30:00,213.77,214.48,210.16,210.46,109360.0,203.359,204.0344,199.9248,200.2102,109360.0
2024-04-09 10:00:00,210.59,210.59,208.47,209.55,122746.0,200.3338,200.3338,198.3171,199.3445,122746.0
2024-04-09 10:30:00,209.62,209.85,208.73,209.41,66745.0,199.4111,199.6299,198.5644,199.2113,66745.0
2024-04-09 11:00:00,209.32,210.6,209.25,210.36,75334.0,199.1257,200.3433,199.0591,200.115,75334.0
2024-04-09 11:30:00,210.36,211.14,210.0,211.14,47710.0,200.115,200.857,199.7726,200.857,47710.0
2024-04-09 12:00:00,211.07,211.55,210.64,210.64,65425.0,200.7905,201.2471,200.3814,200.3814,65425.0
2024-04-09 12:30:00,210.71,211.41,210.67,211.11,27959.0,200.448,201.1139,200.4099,200.8285,27959.0
2024-04-09 13:00:00,211.11,211.19,210.88,211.12,23525.0,200.8285,200.9046,200.6097,200.838,23525.0
2024-04-09 13:30:00,211.12,211.2,210.05,210.07,35611.0,200.838,200.9141,199.8201,199.8392,35611.0
2024-04-09 14:00:00,210.09,210.29,209.69,209.79,32536.0,199.8582,200.0484,199.4777,199.5728,32536.0
2024-04-09 14:30:00,209.69,209.9,209.5,209.63,27864.0,199.4777,199.6774,199.2969,199.4206,27864.0
2024-04-09 15:00:00,209.62,209.62,208.87,209.61,73641.0,199.4111,199.4111,198.6976,199.4016,73641.0
2024-04-09 15:30:00,209.64,209.8,208.85,209.78,179277.0,199.4301,199.5823,198.6786,199.5633,179277.0
2024-04-10 09:30:00,210.41,211.65,209.63,210.42,99197.0,200.1626,201.3422,199.4206,200.1721,99197.0
2024-04-10 10:00:00,210.42,211.76,210.41,211.5,140990.0,200.1721,201.4468,200.1626,201.1995,140990.0
2024-04-10 10:30:00,211.55,211.85,211.16,211.58,99564.0,201.2471,201.5325,200.8761,201.2756,99564.0
2024-04-10 11:00:00,211.59,211.97,211.13,211.8,57349.0,201.2851,201.6466,200.8475,201.4849,57349.0
2024-04-10 11:30:00,211.8,211.8,211.1,211.4,66240.0,201.4849,201.4849,200.819,201.1044,66240.0
2024-04-10 12:00:00,211.37,211.67,210.95,210.96,65545.0,201.0758,201.3612,200.6763,200.6858,65545.0
2024-04-10 12:30:00,210.98,211.06,210.44,210.94,37801.0,200.7048,200.7809,200.1911,200.6668,37801.0
2024-04-10 13:00:00,210.89,211.69,210.11,211.64,67923.0,200.6192,201.3803,199.8772,201.3327,67923.0
2024-04-10 13:30:00,211.52,212.21,211.37,211.76,60304.0,201.2185,201.8749,201.0758,201.4468,60304.0
2024-04-10 14:00:00,211.84,212.31,211.69,212.08,64948.0,201.5229,201.9701,201.3803,201.7513,64948.0
2024-04-10 14:30:00,212.1,212.44,211.94,212.07,75514.0,201.7703,202.0937,201.6181,201.7417,75514.0
2024-04-10 15:00:00,212.04,213.33,212.04,213.26,120463.0,201.7132,202.9404,201.7132,202.8738,120463.0
2024-04-10 15:30:00,213.24,213.37,211.97,211.99,250319.0,202.8548,202.9784,201.6466,201.6656,250319.0
2024-04-11 09:30:00,211.57,212.26,210.44,212.14,44118.0,201.2661,201.9225,200.1911,201.8083,44118.0
2024-04-11 10:00:00,212.09,212.36,210.71,212.03,215535.0,201.7608,202.0176,200.448,201.7037,215535.0
2024-04-11 10:30:00,212.03,212.58,211.7,211.7,59766.0,201.7037,202.2269,201.3898,201.3898,59766.0
2024-04-11 11:00:00,211.71,212.49,211.57,212.37,59957.0,201.3993,202.1413,201.2661,202.0271,59957.0
2024-04-11 11:30:00,212.36,212.39,211.7,212.02,53727.0,202.0176,202.0462,201.3898,201.6942,53727.0
2024-04-11 12:00:00,212.03,212.78,211.87,212.1,37149.0,201.7037,202.4172,201.5515,201.7703,37149.0
2024-04-11 12:30:00,212.18,213.11,211.99,212.78,74376.0,201.8464,202.7311,201.6656,202.4172,74376.0
2024-04-11 13:00:00,212.75,213.5,212.63,213.04,56369.0,202.3886,203.1021,202.2745,202.6645,56369.0
2024-04-11 13:30:00,213.07,213.43,212.69,213.19,47435.0,202.693,203.0355,202.3316,202.8072,47435.0
2024-04-11 14:00:00,213.2,213.53,213.14,213.3,25897.0,202.8167,203.1306,202.7596,202.9118,25897.0
2024-04-11 14:30:00,213.25,213.81,213.21,213.79,21666.0,202.8643,203.397,202.8262,203.378,21666.0
2024-04-11 15:00:00,213.79,213.87,213.09,213.44,64327.0,203.378,203.4541,202.7121,203.045,64327.0
2024-04-11 15:30:00,213.45,213.53,212.75,212.76,174270.0,203.0545,203.1306,202.3886,202.3981,174270.0
2024-04-12 09:30:00,212.4,212.84,211.52,211.9,46227.0,202.0557,202.4742,201.2185,201.58,46227.0
2024-04-12 10:00:00,211.81,212.03,211.29,211.36,50664.0,201.4944,201.7037,200.9997,201.0663,50664.0
2024-04-12 10:30:00,211.48,212.79,211.42,212.44,45791.0,201.1805,202.4267,201.1234,202.0937,45791.0
2024-04-12 11:00:00,212.45,212.45,211.84,212.02,52638.0,202.1032,202.1032,201.5229,201.6942,52638.0
2024-04-12 11:30:00,212.03,212.27,211.81,211.9,54012.0,201.7037,201.932,201.4944,201.58,54012.0
2024-04-12 12:00:00,211.86,211.91,210.23,210.23,24761.0,201.542,201.5895,199.9914,199.9914,24761.0
2024-04-12 12:30:00,210.39,210.58,210.09,210.34,26117.0,200.1436,200.3243,199.8582,200.096,26117.0
2024-04-12 13:00:00,210.4,210.51,210.11,210.25,25097.0,200.1531,200.2577,199.8772,200.0104,25097.0
2024-04-12 13:30:00,210.26,210.66,210.1,210.29,29113.0,200.0199,200.4004,199.8677,200.0484,29113.0
2024-04-12 14:00:00,210.31,210.32,209.96,210.03,32334.0,200.0675,200.077,199.7345,199.8011,32334.0
2024-04-12 14:30:00,210.11,210.18,209.68,209.83,43270.0,199.8772,199.9438,199.4681,199.6108,43270.0
2024-04-12 15:00:00,209.82,210.11,209.5,209.72,67004.0,199.6013,199.8772,199.2969,199.5062,67004.0
2024-04-12 15:30:00,209.76,209.88,209.29,209.49,180919.0,199.5442,199.6584,199.0971,199.2874,180919.0
2024-04-15 09:30:00,211.04,212.1,210.3,211.02,68945.0,200.7619,201.7703,200.058,200.7429,68945.0
2024-04-15 10:00:00,211.06,211.06,209.35,209.55,64356.0,200.7809,200.7809,199.1542,199.3445,64356.0
2024-04-15 10:30:00,209.53,209.95,208.94,209.56,79785.0,199.3255,199.725,198.7642,199.354,79785.0
2024-04-15 11:00:00,209.55,209.98,209.02,209.06,66782.0,199.3445,199.7535,198.8403,198.8783,66782.0
2024-04-15 11:30:00,209.11,209.82,208.78,209.5,45888.0,198.9259,199.6013,198.612,199.2969,45888.0
2024-04-15 12:00:00,209.48,209.54,209.04,209.17,33577.0,199.2779,199.335,198.8593,198.983,33577.0
2024-04-15 12:30:00,209.09,209.2,208.55,208.69,53894.0,198.9069,199.0115,198.3932,198.5264,53894.0
2024-04-15 13:00:00,208.69,208.73,207.78,207.94,52543.0,198.5264,198.5644,197.6607,197.8129,52543.0
2024-04-15 13:30:00,207.85,208.18,207.32,207.38,52240.0,197.7273,198.0412,197.2231,197.2802,52240.0
2024-04-15 14:00:00,207.42,207.54,206.85,206.91,83758.0,197.3182,197.4324,196.776,196.8331,83758.0
2024-04-15 14:30:00,206.83,207.22,206.23,206.57,97710.0,196.7569,197.128,196.1862,196.5096,97710.0
2024-04-15 15:00:00,206.59,206.7,206.14,206.53,88904.0,196.5286,196.6333,196.1006,196.4716,88904.0
2024-04-15 15:30:00,206.51,206.87,206.07,206.19,298532.0,196.4525,196.795,196.034,196.1481,298532.0
2024-04-16 09:30:00,207.35,208.75,206.85,207.09,69455.0,197.2516,198.5834,196.776,197.0043,69455.0
2024-04-16 10:00:00,207.0,207.23,206.17,206.51,40934.0,196.9187,197.1375,196.1291,196.4525,40934.0
2024-04-16 10:30:00,206.47,206.85,206.15,206.38,37012.0,196.4145,196.776,196.1101,196.3289,37012.0
2024-04-16 11:00:00,206.44,206.76,206.29,206.72,31417.0,196.3859,196.6904,196.2432,196.6523,31417.0
2024-04-16 11:30:00,206.72,206.92,206.43,206.44,32863.0,196.6523,196.8426,196.3764,196.3859,32863.0
2024-04-16 12:00:00,206.46,206.73,206.38,206.5,17456.0,196.405,196.6618,196.3289,196.443,17456.0
2024-04-16 12:30:00,206.56,206.81,206.37,206.62,24627.0,196.5001,196.7379,196.3194,196.5572,24627.0
2024-04-16 13:00:00,206.58,206.77,206.31,206.56,28064.0,196.5191,196.6999,196.2623,196.5001,28064.0
2024-04-16 13:30:00,206.6,207.16,206.23,207.14,40160.0,196.5381,197.0709,196.1862,197.0518,40160.0
2024-04-16 14:00:00,207.14,207.44,206.53,206.73,35536.0,197.0518,197.3372,196.4716,196.6618,35536.0
2024-04-16 14:30:00,206.95,207.53,206.91,207.51,34006.0,196.8711,197.4229,196.8331,197.4038,34006.0
2024-04-16 15:00:00,207.57,207.57,206.96,207.38,53720.0,197.4609,197.4609,196.8806,197.2802,53720.0
2024-04-16 15:30:00,207.33,207.34,206.41,206.44,101591.0,197.2326,197.2421,196.3574,196.3859,101591.0
2024-04-17 09:30:00,208.06,208.42,206.43,206.96,87617.0,197.927,198.2695,196.3764,196.8806,87617.0
2024-04-17 10:00:00,206.95,207.44,206.62,206.99,65929.0,196.8711,197.3372,196.5572,196.9092,65929.0
2024-04-17 10:30:00,206.94,207.2,206.64,207.03,58099.0,196.8616,197.1089,196.5762,196.9472,58099.0
2024-04-17 11:00:00,207.04,207.19,206.66,206.8,48457.0,196.9567,197.0994,196.5952,196.7284,48457.0
2024-04-17 11:30:00,206.72,206.75,206.34,206.65,55439.0,196.6523,196.6808,196.2908,196.5857,55439.0
2024-04-17 12:00:00,206.62,206.89,206.21,206.74,35608.0,196.5572,196.814,196.1671,196.6713,35608.0
2024-04-17 12:30:00,206.75,207.04,206.67,206.85,55992.0,196.6808,196.9567,196.6047,196.776,55992.0
2024-04-17 13:00:00,206.84,207.93,206.83,207.86,39741.0,196.7665,197.8034,196.7569,197.7368,39741.0
2024-04-17 13:30:00,207.82,207.9,207.29,207.78,82254.0,197.6987,197.7748,197.1945,197.6607,82254.0
2024-04-17 14:00:00,207.83,208.34,207.81,208.16,63531.0,197.7082,198.1934,197.6892,198.0222,63531.0
2024-04-17 14:30:00,208.14,209.13,207.75,208.4,297446.0,198.0031,198.9449,197.6321,198.2505,297446.0
2024-04-17 15:00:00,208.33,208.47,207.9,208.23,94583.0,198.1839,198.3171,197.7748,198.0888,94583.0
2024-04-17 15:30:00,208.28,208.96,208.22,208.31,191512.0,198.1363,198.7832,198.0793,198.1649,191512.0
2024-04-18 09:30:00,210.06,210.25,208.56,210.05,39854.0,199.8296,200.0104,198.4027,199.8201,39854.0
2024-04-18 10:00:00,209.94,210.36,209.47,209.87,36364.0,199.7155,200.115,199.2684,199.6489,36364.0
2024-04-18 10:30:00,209.82,210.08,209.14,209.28,31076.0,199.6013,199.8487,198.9544,199.0876,31076.0
2024-04-18 11:00:00,209.22,209.23,208.58,208.68,25420.0,199.0305,199.0401,198.4217,198.5168,25420.0
2024-04-18 11:30:00,208.75,208.8,208.19,208.56,33341.0,198.5834,198.631,198.0507,198.4027,33341.0
2024-04-18 12:00:00,208.58,208.74,208.32,208.56,31303.0,198.4217,198.5739,198.1744,198.4027,31303.0
2024-04-18 12:30:00,208.54,209.01,208.41,208.48,36443.0,198.3837,198.8308,198.26,198.3266,36443.0
2024-04-18 13:00:00,208.45,208.55,207.77,208.11,19250.0,198.298,198.3932,197.6512,197.9746,19250.0
2024-04-18 13:30:00,208.06,208.4,207.89,208.4,23142.0,197.927,198.2505,197.7653,198.2505,23142.0
2024-04-18 14:00:00,208.33,209.35,208.26,209.22,51783.0,198.1839,199.1542,198.1173,199.0305,51783.0
2024-04-18 14:30:00,209.22,209.51,209.08,209.42,31299.0,199.0305,199.3064,198.8974,199.2208,31299.0
2024-04-18 15:00:00,209.48,209.89,209.35,209.69,49680.0,199.2779,199.6679,199.1542,199.4777,49680.0
2024-04-18 15:30:00,209.74,210.11,209.52,209.63,219060.0,199.5252,199.8772,199.3159,199.4206,219060.0
2024-04-19 09:30:00,211.43,211.99,210.27,211.5,110201.0,201.1329,201.6656,200.0294,201.1995,110201.0
2024-04-19 10:00:00,211.5,212.21,211.41,212.15,62891.0,201.1995,201.8749,201.1139,201.8179,62891.0
2024-04-19 10:30:00,212.07,212.25,211.69,211.89,63304.0,201.7417,201.913,201.3803,201.5705,63304.0
2024-04-19 11:00:00,211.81,212.76,211.6,212.65,69001.0,201.4944,202.3981,201.2946,202.2935,69001.0
2024-04-19 11:30:00,212.62,213.05,212.37,212.95,66120.0,202.265,202.674,202.0271,202.5789,66120.0
2024-04-19 12:00:00,212.94,213.35,212.61,212.94,117599.0,202.5694,202.9594,202.2554,202.5694,117599.0
2024-04-19 12:30:00,212.93,213.78,212.89,213.62,60090.0,202.5599,203.3685,202.5218,203.2163,60090.0
2024-04-19 13:00:00,213.5,214.1,213.4,213.89,48852.0,203.1021,203.6729,203.007,203.4731,48852.0
2024-04-19 13:30:00,213.96,214.26,213.77,214.06,78697.0,203.5397,203.8251,203.359,203.6348,78697.0
2024-04-19 14:00:00,214.09,214.12,213.72,213.72,73886.0,203.6634,203.6919,203.3114,203.3114,73886.0
2024-04-19 14:30:00,213.7,214.3,213.69,214.29,62931.0,203.2924,203.8631,203.2829,203.8536,62931.0
2024-04-19 15:00:00,214.28,214.5,213.77,213.89,85772.0,203.8441,204.0534,203.359,203.4731,85772.0
2024-04-19 15:30:00,213.88,214.21,212.96,213.04,286336.0,203.4636,203.7775,202.5884,202.6645,286336.0
2024-04-22 09:30:00,213.3,214.67,212.87,214.61,95399.0,202.9118,204.2151,202.5028,204.158,95399.0
2024-04-22 10:00:00,214.58,215.48,214.48,215.12,57903.0,204.1295,204.9857,204.0344,204.6432,57903.0
2024-04-22 10:30:00,215.1,215.3,214.51,214.73,62310.0,204.6242,204.8144,204.0629,204.2722,62310.0
2024-04-22 11:00:00,214.65,214.91,214.36,214.67,38412.0,204.1961,204.4434,203.9202,204.2151,38412.0
2024-04-22 11:30:00,214.77,215.4,214.62,215.27,30081.0,204.3103,204.9096,204.1676,204.7859,30081.0
2024-04-22 12:00:00,215.37,215.56,215.06,215.27,27260.0,204.881,205.0618,204.5861,204.7859,27260.0
2024-04-22 12:30:00,215.28,215.7,215.14,215.7,32925.0,204.7954,205.195,204.6622,205.195,32925.0
2024-04-22 13:00:00,215.67,216.03,215.55,216.03,24526.0,205.1664,205.5089,205.0523,205.5089,24526.0
2024-04-22 13:30:00,216.05,216.68,215.95,216.5,34028.0,205.5279,206.1272,205.4328,205.956,34028.0
2024-04-22 14:00:00,216.53,216.61,216.2,216.24,36477.0,205.9845,206.0606,205.6706,205.7087,36477.0
2024-04-22 14:30:00,216.25,216.71,216.18,216.41,46001.0,205.7182,206.1558,205.6516,205.8704,46001.0
2024-04-22 15:00:00,216.37,216.4,215.75,216.16,64793.0,205.8323,205.8609,205.2425,205.6326,64793.0
2024-04-22 15:30:00,216.12,216.16,215.14,215.48,139688.0,205.5945,205.6326,204.6622,204.9857,139688.0
2024-04-23 09:30:00,215.01,216.7,214.14,214.28,76058.0,204.5386,206.1463,203.7109,203.8441,76058.0
2024-04-23 10:00:00,214.32,215.39,214.15,215.08,42498.0,203.8822,204.9001,203.7204,204.6052,42498.0
2024-04-23 10:30:00,215.16,215.78,214.87,215.68,48859.0,204.6813,205.2711,204.4054,205.1759,48859.0
2024-04-23 11:00:00,215.58,215.95,215.43,215.84,69448.0,205.0808,205.4328,204.9381,205.3281,69448.0
2024-04-23 11:30:00,215.84,216.25,215.75,215.97,88154.0,205.3281,205.7182,205.2425,205.4518,88154.0
2024-04-23 12:00:00,216.03,216.34,215.92,216.3,53397.0,205.5089,205.8038,205.4042,205.7657,53397.0
2024-04-23 12:30:00,216.33,216.66,216.24,216.59,39679.0,205.7943,206.1082,205.7087,206.0416,39679.0
2024-04-23 13:00:00,216.59,216.73,215.85,216.39,64013.0,206.0416,206.1748,205.3377,205.8514,64013.0
2024-04-23 13:30:00,216.4,216.57,216.01,216.13,103974.0,205.8609,206.0226,205.4899,205.604,103974.0
2024-04-23 14:00:00,216.11,216.28,215.68,215.82,83399.0,205.585,205.7467,205.1759,205.3091,83399.0
2024-04-23 14:30:00,215.79,215.84,215.36,215.63,53554.0,205.2806,205.3281,204.8715,205.1284,53554.0
2024-04-23 15:00:00,215.6,215.61,215.29,215.52,53313.0,205.0998,205.1093,204.8049,205.0237,53313.0
2024-04-23 15:30:00,215.5,217.45,215.43,216.8,277180.0,205.0047,206.8597,204.9381,206.2414,277180.0
2024-04-24 09:30:00,215.63,216.63,212.06,215.57,127452.0,205.1284,206.0797,201.7322,205.0713,127452.0
2024-04-24 10:00:00,215.57,215.68,211.04,211.39,96043.0,205.0713,205.1759,200.7619,201.0949,96043.0
2024-04-24 10:30:00,211.48,212.13,209.07,211.89,228278.0,201.1805,201.7988,198.8879,201.5705,228278.0
2024-04-24 11:00:00,211.75,212.43,211.03,211.71,75286.0,201.4373,202.0842,200.7524,201.3993,75286.0
2024-04-24 11:30:00,211.64,213.37,211.08,213.37,87688.0,201.3327,202.9784,200.8,202.9784,87688.0
2024-04-24 12:00:00,213.38,213.83,212.65,213.77,71567.0,202.9879,203.416,202.2935,203.359,71567.0
2024-04-24 12:30:00,213.7,214.15,213.31,213.6,23196.0,203.2924,203.7204,202.9214,203.1972,23196.0
2024-04-24 13:00:00,213.53,213.53,212.75,212.88,32083.0,203.1306,203.1306,202.3886,202.5123,32083.0
2024-04-24 13:30:00,212.94,213.31,212.56,212.9,41203.0,202.5694,202.9214,202.2079,202.5313,41203.0
2024-04-24 14:00:00,212.89,213.59,212.74,213.21,42031.0,202.5218,203.1877,202.3791,202.8262,42031.0
2024-04-24 14:30:00,213.21,213.42,212.98,213.14,31733.0,202.8262,203.026,202.6074,202.7596,31733.0
2024-04-24 15:00:00,213.11,213.5,213.0,213.49,39247.0,202.7311,203.1021,202.6265,203.0926,39247.0
2024-04-24 15:30:00,213.45,213.73,212.53,212.57,210919.0,203.0545,203.3209,202.1793,202.2174,210919.0
2024-04-25 09:30:00,212.34,216.01,211.19,215.6,106092.0,201.9986,205.4899,200.9046,205.0998,106092.0
2024-04-25 10:00:00,215.22,216.52,213.45,213.54,86019.0,204.7383,205.975,203.0545,203.1402,86019.0
2024-04-25 10:30:00,213.83,214.6,212.74,213.38,112972.0,203.416,204.1485,202.3791,202.9879,112972.0
2024-04-25 11:00:00,213.29,213.86,213.04,213.45,55136.0,202.9023,203.4446,202.6645,203.0545,55136.0
2024-04-25 11:30:00,213.65,214.42,212.93,214.42,47062.0,203.2448,203.9773,202.5599,203.9773,47062.0
2024-04-25 12:00:00,214.29,214.97,213.67,213.81,51487.0,203.8536,204.5005,203.2638,203.397,51487.0
2024-04-25 12:30:00,213.69,213.92,213.24,213.92,32121.0,203.2829,203.5016,202.8548,203.5016,32121.0
2024-04-25 13:00:00,213.92,213.92,212.73,212.81,30795.0,203.5016,203.5016,202.3696,202.4457,30795.0
2024-04-25 13:30:00,212.86,213.85,212.72,213.53,33447.0,202.4933,203.4351,202.3601,203.1306,33447.0
2024-04-25 14:00:00,213.53,213.82,213.27,213.54,48046.0,203.1306,203.4065,202.8833,203.1402,48046.0
2024-04-25 14:30:00,213.62,213.93,213.28,213.84,68171.0,203.2163,203.5112,202.8928,203.4255,68171.0
2024-04-25 15:00:00,213.84,214.37,213.46,213.84,87728.0,203.4255,203.9297,203.0641,203.4255,87728.0
2024-04-25 15:30:00,213.76,213.88,212.06,212.55,255539.0,203.3494,203.4636,201.7322,202.1984,255539.0
2024-04-26 09:30:00,211.92,212.4,210.45,210.78,85953.0,201.5991,202.0557,200.2006,200.5146,85953.0
2024-04-26 10:00:00,210.84,210.86,209.63,210.67,58974.0,200.5717,200.5907,199.4206,200.4099,58974.0
2024-04-26 10:30:00,210.6,212.03,210.32,211.44,54159.0,200.3433,201.7037,200.077,201.1424,54159.0
2024-04-26 11:00:00,211.51,211.58,211.13,211.26,29433.0,201.209,201.2756,200.8475,200.9712,29433.0
2024-04-26 11:30:00,211.28,211.29,210.58,210.62,27811.0,200.9902,200.9997,200.3243,200.3624,27811.0
2024-04-26 12:00:00,210.61,211.3,210.28,211.25,42295.0,200.3529,201.0092,200.0389,200.9617,42295.0
2024-04-26 12:30:00,211.23,211.35,210.19,210.28,37080.0,200.9427,201.0568,199.9533,200.0389,37080.0
2024-04-26 13:00:00,210.48,211.04,210.36,210.81,25524.0,200.2292,200.7619,200.115,200.5431,25524.0
2024-04-26 13:30:00,210.76,211.08,210.7,210.84,19040.0,200.4955,200.8,200.4385,200.5717,19040.0
2024-04-26 14:00:00,210.9,211.47,210.83,211.12,16871.0,200.6287,201.171,200.5621,200.838,16871.0
2024-04-26 14:30:00,211.3,211.37,211.06,211.19,18125.0,201.0092,201.0758,200.7809,200.9046,18125.0
2024-04-26 15:00:00,211.23,211.27,210.75,210.87,24168.0,200.9427,200.9807,200.486,200.6002,24168.0
2024-04-26 15:30:00,210.87,211.13,210.47,210.89,98764.0,200.6002,200.8475,200.2197,200.6192,98764.0
2024-04-29 09:30:00,209.69,213.14,209.69,212.79,45957.0,199.4777,202.7596,199.4777,202.4267,45957.0
2024-04-29 10:00:00,212.81,212.93,211.73,212.13,25361.0,202.4457,202.5599,201.4183,201.7988,25361.0
2024-04-29 10:30:00,212.05,212.21,211.32,211.92,28536.0,201.7227,201.8749,201.0283,201.5991,28536.0
2024-04-29 11:00:00,211.85,212.16,211.78,211.82,32569.0,201.5325,201.8274,201.4659,201.5039,32569.0
2024-04-29 11:30:00,211.76,211.87,211.36,211.87,23024.0,201.4468,201.5515,201.0663,201.5515,23024.0
2024-04-29 12:00:00,211.77,211.88,211.63,211.74,26396.0,201.4564,201.561,201.3232,201.4278,26396.0
2024-04-29 12:30:00,211.69,211.91,211.19,211.41,22064.0,201.3803,201.5895,200.9046,201.1139,22064.0
2024-04-29 13:00:00,211.28,211.36,210.74,210.77,44572.0,200.9902,201.0663,200.4765,200.5051,44572.0
2024-04-29 13:30:00,210.76,211.13,210.36,210.36,20166.0,200.4955,200.8475,200.115,200.115,20166.0
2024-04-29 14:00:00,210.4,210.84,210.14,210.16,37805.0,200.1531,200.5717,199.9057,199.9248,37805.0
2024-04-29 14:30:00,210.15,210.19,209.75,209.86,46051.0,199.9153,199.9533,199.5347,199.6394,46051.0
2024-04-29 15:00:00,209.79,209.79,209.42,209.61,57629.0,199.5728,199.5728,199.2208,199.4016,57629.0
2024-04-29 15:30:00,209.63,209.86,209.19,209.62,174295.0,199.4206,199.6394,199.002,199.4111,174295.0
2024-04-30 09:30:00,209.11,209.57,208.18,208.88,130225.0,198.9259,199.3635,198.0412,198.7071,130225.0
2024-04-30 10:00:00,208.71,208.98,208.0,208.04,35977.0,198.5454,198.8022,197.87,197.908,35977.0
2024-04-30 10:30:00,208.04,209.34,207.68,209.31,63224.0,197.908,199.1447,197.5656,199.1162,63224.0
2024-04-30 11:00:00,209.3,209.32,208.83,208.95,20394.0,199.1067,199.1257,198.6595,198.7737,20394.0
2024-04-30 11:30:00,208.97,209.09,208.28,208.28,20186.0,198.7927,198.9069,198.1363,198.1363,20186.0
2024-04-30 12:00:00,208.28,209.34,208.25,209.05,79797.0,198.1363,199.1447,198.1078,198.8688,79797.0
2024-04-30 12:30:00,209.01,209.05,208.49,208.63,32712.0,198.8308,198.8688,198.3361,198.4693,32712.0
2024-04-30 13:00:00,208.65,209.19,208.59,209.11,9744.0,198.4883,199.002,198.4312,198.9259,9744.0
2024-04-30 13:30:00,209.17,209.56,209.03,209.56,22149.0,198.983,199.354,198.8498,199.354,22149.0
2024-04-30 14:00:00,209.5,210.14,209.26,209.84,32342.0,199.2969,199.9057,199.0686,199.6204,32342.0
2024-04-30 14:30:00,209.88,210.07,209.48,209.77,32827.0,199.6584,199.8392,199.2779,199.5538,32827.0
2024-04-30 15:00:00,209.81,209.87,209.21,209.44,14214.0,199.5918,199.6489,199.021,199.2398,14214.0
2024-04-30 15:30:00,209.39,209.95,209.32,209.63,67787.0,199.1923,199.725,199.1257,199.4206,67787.0
2024-05-01 09:30:00,209.05,209.59,207.55,208.23,64236.0,198.8688,199.3825,197.4419,198.0888,64236.0
2024-05-01 10:00:00,208.34,209.56,208.12,209.34,51706.0,198.1934,199.354,197.9841,199.1447,51706.0
2024-05-01 10:30:00,209.27,209.4,208.77,208.94,48228.0,199.0781,199.2018,198.6025,198.7642,48228.0
2024-05-01 11:00:00,209.01,209.87,209.01,209.8,75744.0,198.8308,199.6489,198.8308,199.5823,75744.0
2024-05-01 11:30:00,209.78,210.18,209.49,209.88,84743.0,199.5633,199.9438,199.2874,199.6584,84743.0
2024-05-01 12:00:00,209.89,210.0,209.74,209.77,27662.0,199.6679,199.7726,199.5252,199.5538,27662.0
2024-05-01 12:30:00,209.81,210.51,209.77,210.5,29249.0,199.5918,200.2577,199.5538,200.2482,29249.0
2024-05-01 13:00:00,210.48,210.48,209.74,209.81,24419.0,200.2292,200.2292,199.5252,199.5918,24419.0
2024-05-01 13:30:00,209.83,210.17,209.78,209.95,49624.0,199.6108,199.9343,199.5633,199.725,49624.0
2024-05-01 14:00:00,210.1,210.15,209.33,209.7,82400.0,199.8677,199.9153,199.1352,199.4872,82400.0
2024-05-01 14:30:00,209.74,210.43,209.4,209.4,72160.0,199.5252,200.1816,199.2018,199.2018,72160.0
2024-05-01 15:00:00,209.48,209.63,208.95,209.57,65611.0,199.2779,199.4206,198.7737,199.3635,65611.0
2024-05-01 15:30:00,209.55,209.61,207.99,208.03,218565.0,199.3445,199.4016,197.8605,197.8985,218565.0
2024-05-02 09:30:00,209.37,209.74,207.04,207.53,78501.0,199.1732,199.5252,196.9567,197.4229,78501.0
2024-05-02 10:00:00,207.56,207.9,206.94,207.17,62160.0,197.4514,197.7748,196.8616,197.0804,62160.0
2024-05-02 10:30:00,207.13,208.18,206.91,208.05,81268.0,197.0423,198.0412,196.8331,197.9175,81268.0
2024-05-02 11:00:00,208.05,208.82,207.72,208.25,105963.0,197.9175,198.65,197.6036,198.1078,105963.0
2024-05-02 11:30:00,208.21,208.4,207.59,208.16,36961.0,198.0697,198.2505,197.4799,198.0222,36961.0
2024-05-02 12:00:00,208.28,208.3,207.86,208.02,35397.0,198.1363,198.1554,197.7368,197.889,35397.0
2024-05-02 12:30:00,208.04,208.1,207.08,207.27,27591.0,197.908,197.9651,196.9948,197.1755,27591.0
2024-05-02 13:00:00,207.27,207.99,207.2,207.74,35406.0,197.1755,197.8605,197.1089,197.6226,35406.0
2024-05-02 13:30:00,207.74,208.0,207.48,207.55,42030.0,197.6226,197.87,197.3753,197.4419,42030.0
2024-05-02 14:00:00,207.55,207.69,207.47,207.67,45348.0,197.4419,197.5751,197.3658,197.556,45348.0
2024-05-02 14:30:00,207.62,207.78,207.33,207.57,83489.0,197.5085,197.6607,197.2326,197.4609,83489.0
2024-05-02 15:00:00,207.61,207.96,207.43,207.55,83017.0,197.499,197.8319,197.3277,197.4419,83017.0
2024-05-02 15:30:00,207.5,207.84,206.85,207.48,265434.0,197.3943,197.7178,196.776,197.3753,265434.0
2024-05-03 09:30:00,205.86,206.79,203.23,203.5,226350.0,195.8342,196.7189,193.3323,193.5891,226350.0
2024-05-03 10:00:00,203.52,206.28,202.77,205.8,207152.0,193.6082,196.2337,192.8947,195.7771,207152.0
2024-05-03 10:30:00,205.87,206.01,204.78,205.0,63337.0,195.8437,195.9769,194.8068,195.0161,63337.0
2024-05-03 11:00:00,205.09,205.99,204.98,205.56,71797.0,195.1017,195.9579,194.997,195.5488,71797.0
2024-05-03 11:30:00,205.53,205.93,205.11,205.56,52955.0,195.5203,195.9008,195.1207,195.5488,52955.0
2024-05-03 12:00:00,205.54,206.92,205.54,206.83,57697.0,195.5298,196.8426,195.5298,196.7569,57697.0
2024-05-03 12:30:00,206.88,207.07,206.34,206.38,75659.0,196.8045,196.9853,196.2908,196.3289,75659.0
2024-05-03 13:00:00,206.25,207.26,206.24,207.26,26488.0,196.2052,197.166,196.1957,197.166,26488.0
2024-05-03 13:30:00,207.29,207.4,206.98,207.32,38456.0,197.1945,197.2992,196.8996,197.2231,38456.0
2024-05-03 14:00:00,207.32,207.41,206.9,206.98,39281.0,197.2231,197.3087,196.8235,196.8996,39281.0
2024-05-03 14:30:00,206.98,207.49,206.85,207.27,42335.0,196.8996,197.3848,196.776,197.1755,42335.0
2024-05-03 15:00:00,207.28,207.5,207.14,207.45,34414.0,197.185,197.3943,197.0518,197.3468,34414.0
2024-05-03 15:30:00,207.42,207.92,207.17,207.63,155607.0,197.3182,197.7939,197.0804,197.518,155607.0
2024-05-06 09:30:00,208.38,208.96,207.47,207.47,51920.0,198.2315,198.7832,197.3658,197.3658,51920.0
2024-05-06 10:00:00,207.55,207.65,206.39,206.49,55566.0,197.4419,197.537,196.3384,196.4335,55566.0
2024-05-06 10:30:00,206.49,207.53,205.99,207.33,100989.0,196.4335,197.4229,195.9579,197.2326,100989.0
2024-05-06 11:00:00,207.33,207.53,206.74,206.74,57344.0,197.2326,197.4229,196.6713,196.6713,57344.0
2024-05-06 11:30:00,206.91,207.03,206.38,206.72,107599.0,196.8331,196.9472,196.3289,196.6523,107599.0
2024-05-06 12:00:00,206.76,207.05,206.66,206.92,58333.0,196.6904,196.9662,196.5952,196.8426,58333.0
2024-05-06 12:30:00,206.92,207.23,206.74,206.95,53316.0,196.8426,197.1375,196.6713,196.8711,53316.0
2024-05-06 13:00:00,206.95,207.69,206.95,207.43,41814.0,196.8711,197.5751,196.8711,197.3277,41814.0
2024-05-06 13:30:00,207.65,207.66,207.02,207.08,41537.0,197.537,197.5465,196.9377,196.9948,41537.0
2024-05-06 14:00:00,207.04,207.36,207.0,207.2,42512.0,196.9567,197.2611,196.9187,197.1089,42512.0
2024-05-06 14:30:00,207.18,207.29,207.04,207.09,36144.0,197.0899,197.1945,196.9567,197.0043,36144.0
2024-05-06 15:00:00,207.14,207.63,207.08,207.33,26444.0,197.0518,197.518,196.9948,197.2326,26444.0
2024-05-06 15:30:00,207.29,208.12,207.29,208.0,177886.0,197.1945,197.9841,197.1945,197.87,177886.0
2024-05-07 09:30:00,208.17,208.9,204.0,207.19,274603.0,198.0317,198.7261,194.0648,197.0994,274603.0
2024-05-07 10:00:00,207.23,208.07,206.52,207.93,139806.0,197.1375,197.9366,196.462,197.8034,139806.0
2024-05-07 10:30:00,207.94,208.11,207.55,207.55,60109.0,197.8129,197.9746,197.4419,197.4419,60109.0
2024-05-07 11:00:00,207.56,207.68,207.23,207.61,65357.0,197.4514,197.5656,197.1375,197.499,65357.0
2024-05-07 11:30:00,207.64,208.07,207.42,208.02,41773.0,197.5275,197.9366,197.3182,197.889,41773.0
2024-05-07 12:00:00,207.98,208.13,207.74,207.78,34123.0,197.8509,197.9936,197.6226,197.6607,34123.0
2024-05-07 12:30:00,207.97,208.02,207.54,207.78,46504.0,197.8414,197.889,197.4324,197.6607,46504.0
2024-05-07 13:00:00,207.78,208.03,207.61,207.89,61316.0,197.6607,197.8985,197.499,197.7653,61316.0
2024-05-07 13:30:00,207.9,208.51,207.8,208.37,66920.0,197.7748,198.3551,197.6797,198.2219,66920.0
2024-05-07 14:00:00,208.31,208.68,208.21,208.34,44288.0,198.1649,198.5168,198.0697,198.1934,44288.0
2024-05-07 14:30:00,208.32,208.41,207.96,207.96,44616.0,198.1744,198.26,197.8319,197.8319,44616.0
2024-05-07 15:00:00,207.93,208.2,207.79,208.11,59002.0,197.8034,198.0602,197.6702,197.9746,59002.0
2024-05-07 15:30:00,208.15,208.79,207.96,208.24,274533.0,198.0127,198.6215,197.8319,198.0983,274533.0
2024-05-08 09:30:00,208.1,209.73,207.55,207.97,109499.0,197.9651,199.5157,197.4419,197.8414,109499.0
2024-05-08 10:00:00,207.9,207.9,206.73,206.98,90645.0,197.7748,197.7748,196.6618,196.8996,90645.0
2024-05-08 10:30:00,207.09,207.56,206.79,207.49,53251.0,197.0043,197.4514,196.7189,197.3848,53251.0
2024-05-08 11:00:00,207.48,207.72,206.88,207.62,35322.0,197.3753,197.6036,196.8045,197.5085,35322.0
2024-05-08 11:30:00,207.5,207.88,207.42,207.73,26500.0,197.3943,197.7558,197.3182,197.6131,26500.0
2024-05-08 12:00:00,207.73,208.76,207.73,208.65,47621.0,197.6131,198.593,197.6131,198.4883,47621.0
2024-05-08 12:30:00,208.65,209.64,208.64,209.64,106466.0,198.4883,199.4301,198.4788,199.4301,106466.0
2024-05-08 13:00:00,209.56,210.0,209.36,209.93,82184.0,199.354,199.7726,199.1637,199.706,82184.0
2024-05-08 13:30:00,209.92,210.49,209.82,210.44,30007.0,199.6965,200.2387,199.6013,200.1911,30007.0
2024-05-08 14:00:00,210.43,210.58,210.13,210.3,71943.0,200.1816,200.3243,199.8962,200.058,71943.0
2024-05-08 14:30:00,210.34,210.63,210.27,210.33,36737.0,200.096,200.3719,200.0294,200.0865,36737.0
2024-05-08 15:00:00,210.41,210.96,210.33,210.86,90260.0,200.1626,200.6858,200.0865,200.5907,90260.0
2024-05-08 15:30:00,210.87,211.87,210.63,211.84,189507.0,200.6002,201.5515,200.3719,201.5229,189507.0
2024-05-09 09:30:00,211.84,212.16,211.0,211.08,91444.0,201.5229,201.8274,200.7239,200.8,91444.0
2024-05-09 10:00:00,211.2,211.77,211.2,211.67,70434.0,200.9141,201.4564,200.9141,201.3612,70434.0
2024-05-09 10:30:00,211.67,212.27,211.14,212.27,113385.0,201.3612,201.932,200.857,201.932,113385.0
2024-05-09 11:00:00,212.26,212.37,211.99,212.06,43856.0,201.9225,202.0271,201.6656,201.7322,43856.0
2024-05-09 11:30:00,212.06,213.04,211.99,212.89,186219.0,201.7322,202.6645,201.6656,202.5218,186219.0
2024-05-09 12:00:00,212.95,213.35,212.83,213.09,34628.0,202.5789,202.9594,202.4647,202.7121,34628.0
2024-05-09 12:30:00,213.13,213.13,212.69,212.75,34325.0,202.7501,202.7501,202.3316,202.3886,34325.0
2024-05-09 13:00:00,212.73,213.19,212.67,213.08,40534.0,202.3696,202.8072,202.3125,202.7026,40534.0
2024-05-09 13:30:00,213.13,213.57,212.9,213.57,68313.0,202.7501,203.1687,202.5313,203.1687,68313.0
2024-05-09 14:00:00,213.54,213.57,212.44,212.48,67731.0,203.1402,203.1687,202.0937,202.1318,67731.0
2024-05-09 14:30:00,212.49,213.07,212.38,212.89,35514.0,202.1413,202.693,202.0367,202.5218,35514.0
2024-05-09 15:00:00,212.9,213.27,212.81,212.98,92256.0,202.5313,202.8833,202.4457,202.6074,92256.0
2024-05-09 15:30:00,212.97,213.72,212.84,213.61,238992.0,202.5979,203.3114,202.4742,203.2067,238992.0
2024-05-10 09:30:00,213.53,213.71,211.55,212.27,55468.0,203.1306,203.3019,201.2471,201.932,55468.0
2024-05-10 10:00:00,212.27,212.88,211.26,211.47,55568.0,201.932,202.5123,200.9712,201.171,55568.0
2024-05-10 10:30:00,211.39,211.63,211.17,211.35,58948.0,201.0949,201.3232,200.8856,201.0568,58948.0
2024-05-10 11:00:00,211.49,211.53,211.25,211.28,36482.0,201.19,201.228,200.9617,200.9902,36482.0
2024-05-10 11:30:00,211.31,211.55,210.98,211.11,41758.0,201.0188,201.2471,200.7048,200.8285,41758.0
2024-05-10 12:00:00,211.04,211.17,210.13,210.39,60901.0,200.7619,200.8856,199.8962,200.1436,60901.0
2024-05-10 12:30:00,210.38,210.46,209.55,209.56,53894.0,200.1341,200.2102,199.3445,199.354,53894.0
2024-05-10 13:00:00,209.62,209.78,209.19,209.5,31765.0,199.4111,199.5633,199.002,199.2969,31765.0
2024-05-10 13:30:00,209.53,209.69,208.52,208.59,63032.0,199.3255,199.4777,198.3646,198.4312,63032.0
2024-05-10 14:00:00,208.54,208.98,207.87,208.25,110836.0,198.3837,198.8022,197.7463,198.1078,110836.0
2024-05-10 14:30:00,208.25,208.54,207.85,208.45,64120.0,198.1078,198.3837,197.7273,198.298,64120.0
2024-05-10 15:00:00,208.46,208.67,208.15,208.3,71733.0,198.3076,198.5073,198.0127,198.1554,71733.0
2024-05-10 15:30:00,208.34,208.83,208.19,208.42,153160.0,198.1934,198.6595,198.0507,198.2695,153160.0
2024-05-13 09:30:00,208.59,210.23,208.54,210.04,39965.0,198.4312,199.9914,198.3837,199.8106,39965.0
2024-05-13 10:00:00,210.15,211.45,210.02,211.05,82022.0,199.9153,201.1519,199.7916,200.7714,82022.0
2024-05-13 10:30:00,210.92,211.48,210.9,211.36,60801.0,200.6478,201.1805,200.6287,201.0663,60801.0
2024-05-13 11:00:00,211.36,211.36,210.77,211.23,49969.0,201.0663,201.0663,200.5051,200.9427,49969.0
2024-05-13 11:30:00,211.14,211.51,210.87,210.92,48685.0,200.857,201.209,200.6002,200.6478,48685.0
2024-05-13 12:00:00,210.9,211.12,210.6,210.98,49786.0,200.6287,200.838,200.3433,200.7048,49786.0
2024-05-13 12:30:00,210.94,210.94,210.32,210.72,74545.0,200.6668,200.6668,200.077,200.4575,74545.0
2024-05-13 13:00:00,210.71,211.13,210.71,210.94,33727.0,200.448,200.8475,200.448,200.6668,33727.0
2024-05-13 13:30:00,211.0,211.02,210.47,210.67,45529.0,200.7239,200.7429,200.2197,200.4099,45529.0
2024-05-13 14:00:00,210.62,210.93,210.51,210.8,30038.0,200.3624,200.6573,200.2577,200.5336,30038.0
2024-05-13 14:30:00,210.85,211.14,210.81,210.91,49452.0,200.5812,200.857,200.5431,200.6382,49452.0
2024-05-13 15:00:00,211.0,211.07,210.08,210.1,58823.0,200.7239,200.7905,199.8487,199.8677,58823.0
2024-05-13 15:30:00,210.19,210.4,209.67,209.93,177717.0,199.9533,200.1531,199.4586,199.706,177717.0
2024-05-14 09:30:00,209.13,209.68,207.0,207.82,85983.0,198.9449,199.4681,196.9187,197.6987,85983.0
2024-05-14 10:00:00,207.81,208.7,207.6,208.25,68390.0,197.6892,198.5359,197.4894,198.1078,68390.0
2024-05-14 10:30:00,208.37,208.5,208.05,208.24,95494.0,198.2219,198.3456,197.9175,198.0983,95494.0
2024-05-14 11:00:00,208.21,208.37,207.25,207.69,58843.0,198.0697,198.2219,197.1565,197.5751,58843.0
2024-05-14 11:30:00,207.66,208.0,207.6,207.71,40956.0,197.5465,197.87,197.4894,197.5941,40956.0
2024-05-14 12:00:00,207.69,207.83,207.44,207.66,39425.0,197.5751,197.7082,197.3372,197.5465,39425.0
2024-05-14 12:30:00,207.69,207.85,207.53,207.8,36784.0,197.5751,197.7273,197.4229,197.6797,36784.0
2024-05-14 13:00:00,207.77,208.43,207.61,208.43,38013.0,197.6512,198.279,197.499,198.279,38013.0
2024-05-14 13:30:00,208.43,208.75,208.21,208.41,41497.0,198.279,198.5834,198.0697,198.26,41497.0
2024-05-14 14:00:00,208.36,208.79,208.35,208.78,38826.0,198.2124,198.6215,198.2029,198.612,38826.0
2024-05-14 14:30:00,208.76,209.53,208.74,209.47,47140.0,198.593,199.3255,198.5739,199.2684,47140.0
2024-05-14 15:00:00,209.47,209.69,209.19,209.5,54961.0,199.2684,199.4777,199.002,199.2969,54961.0
2024-05-14 15:30:00,209.5,210.99,209.33,210.81,166604.0,199.2969,200.7143,199.1352,200.5431,166604.0
2024-05-15 09:30:00,209.45,211.41,208.29,208.71,158257.0,199.2493,201.1139,198.1458,198.5454,158257.0
2024-05-15 10:00:00,208.7,208.82,207.93,207.97,68074.0,198.5359,198.65,197.8034,197.8414,68074.0
2024-05-15 10:30:00,208.06,208.77,208.04,208.22,65612.0,197.927,198.6025,197.908,198.0793,65612.0
2024-05-15 11:00:00,208.23,209.53,208.08,209.39,37975.0,198.0888,199.3255,197.9461,199.1923,37975.0
2024-05-15 11:30:00,209.43,209.85,209.03,209.71,26869.0,199.2303,199.6299,198.8498,199.4967,26869.0
2024-05-15 12:00:00,209.76,209.8,208.86,209.16,25450.0,199.5442,199.5823,198.6881,198.9735,25450.0
2024-05-15 12:30:00,209.17,209.22,208.8,209.11,44363.0,198.983,199.0305,198.631,198.9259,44363.0
2024-05-15 13:00:00,209.1,209.27,208.78,208.81,24930.0,198.9164,199.0781,198.612,198.6405,24930.0
2024-05-15 13:30:00,208.86,208.86,208.32,208.56,27914.0,198.6881,198.6881,198.1744,198.4027,27914.0
2024-05-15 14:00:00,208.5,208.74,208.36,208.61,41971.0,198.3456,198.5739,198.2124,198.4503,41971.0
2024-05-15 14:30:00,208.66,209.23,208.5,209.03,52491.0,198.4978,199.0401,198.3456,198.8498,52491.0
2024-05-15 15:00:00,209.08,209.14,208.48,208.51,40823.0,198.8974,198.9544,198.3266,198.3551,40823.0
2024-05-15 15:30:00,208.47,208.67,208.04,208.26,164622.0,198.3171,198.5073,197.908,198.1173,164622.0
2024-05-16 09:30:00,208.03,210.19,208.03,210.0,78221.0,197.8985,199.9533,197.8985,199.7726,78221.0
2024-05-16 10:00:00,210.0,211.52,209.74,211.52,53166.0,199.7726,201.2185,199.5252,201.2185,53166.0
2024-05-16 10:30:00,211.46,211.75,210.93,211.59,33315.0,201.1615,201.4373,200.6573,201.2851,33315.0
2024-05-16 11:00:00,211.51,211.66,210.95,211.25,38012.0,201.209,201.3517,200.6763,200.9617,38012.0
2024-05-16 11:30:00,211.31,211.63,211.15,211.62,24433.0,201.0188,201.3232,200.8666,201.3137,24433.0
2024-05-16 12:00:00,211.63,211.71,211.34,211.46,16352.0,201.3232,201.3993,201.0473,201.1615,16352.0
2024-05-16 12:30:00,211.42,211.71,211.34,211.71,23579.0,201.1234,201.3993,201.0473,201.3993,23579.0
2024-05-16 13:00:00,211.74,212.58,211.57,211.98,36716.0,201.4278,202.2269,201.2661,201.6561,36716.0
2024-05-16 13:30:00,211.9,212.15,211.77,212.12,17416.0,201.58,201.8179,201.4564,201.7893,17416.0
2024-05-16 14:00:00,212.07,212.22,211.59,212.13,31095.0,201.7417,201.8844,201.2851,201.7988,31095.0
2024-05-16 14:30:00,212.11,212.41,211.87,212.41,31306.0,201.7798,202.0652,201.5515,202.0652,31306.0
2024-05-16 15:00:00,212.41,212.84,212.24,212.8,27954.0,202.0652,202.4742,201.9035,202.4362,27954.0
2024-05-16 15:30:00,212.78,213.33,212.56,212.74,122086.0,202.4172,202.9404,202.2079,202.3791,122086.0
2024-05-17 09:30:00,214.32,214.82,212.78,212.88,150792.0,203.8822,204.3578,202.4172,202.5123,150792.0
2024-05-17 10:00:00,212.85,213.3,212.3,213.17,60729.0,202.4838,202.9118,201.9605,202.7882,60729.0
2024-05-17 10:30:00,213.17,213.31,212.72,213.1,31127.0,202.7882,202.9214,202.3601,202.7216,31127.0
2024-05-17 11:00:00,213.05,213.43,212.87,213.05,80708.0,202.674,203.0355,202.5028,202.674,80708.0
2024-05-17 11:30:00,213.0,213.18,212.84,213.02,39337.0,202.6265,202.7977,202.4742,202.6455,39337.0
2024-05-17 12:00:00,213.02,213.09,212.51,212.52,21550.0,202.6455,202.7121,202.1603,202.1698,21550.0
2024-05-17 12:30:00,212.54,212.82,212.46,212.76,19228.0,202.1889,202.4552,202.1128,202.3981,19228.0
2024-05-17 13:00:00,212.76,213.23,212.71,213.23,16196.0,202.3981,202.8453,202.3506,202.8453,16196.0
2024-05-17 13:30:00,213.21,213.36,212.92,212.95,88827.0,202.8262,202.9689,202.5504,202.5789,88827.0
2024-05-17 14:00:00,212.88,212.98,212.32,212.57,30835.0,202.5123,202.6074,201.9796,202.2174,30835.0
2024-05-17 14:30:00,212.53,212.98,212.3,212.92,20802.0,202.1793,202.6074,201.9605,202.5504,20802.0
2024-05-17 15:00:00,212.89,213.02,212.75,212.88,54664.0,202.5218,202.6455,202.3886,202.5123,54664.0
2024-05-17 15:30:00,212.92,213.35,212.78,213.0,154626.0,202.5504,202.9594,202.4172,202.6265,154626.0
2024-05-20 09:30:00,212.85,213.57,211.87,212.15,56728.0,202.4838,203.1687,201.5515,201.8179,56728.0
2024-05-20 10:00:00,212.15,212.21,211.39,211.69,32261.0,201.8179,201.8749,201.0949,201.3803,32261.0
2024-05-20 10:30:00,211.7,211.88,211.2,211.86,25524.0,201.3898,201.561,200.9141,201.542,25524.0
2024-05-20 11:00:00,211.77,212.69,211.77,212.6,56480.0,201.4564,202.3316,201.4564,202.2459,56480.0
2024-05-20 11:30:00,212.64,212.99,212.37,212.65,44415.0,202.284,202.6169,202.0271,202.2935,44415.0
2024-05-20 12:00:00,212.78,212.82,212.09,212.23,30618.0,202.4172,202.4552,201.7608,201.894,30618.0
2024-05-20 12:30:00,212.22,212.3,212.12,212.12,14056.0,201.8844,201.9605,201.7893,201.7893,14056.0
2024-05-20 13:00:00,212.17,212.31,211.69,211.82,26299.0,201.8369,201.9701,201.3803,201.5039,26299.0
2024-05-20 13:30:00,211.78,211.9,211.38,211.53,30313.0,201.4659,201.58,201.0854,201.228,30313.0
2024-05-20 14:00:00,211.53,211.68,211.36,211.68,26399.0,201.228,201.3707,201.0663,201.3707,26399.0
2024-05-20 14:30:00,211.68,211.85,211.28,211.29,74965.0,201.3707,201.5325,200.9902,200.9997,74965.0
2024-05-20 15:00:00,211.27,211.61,211.19,211.38,37401.0,200.9807,201.3042,200.9046,201.0854,37401.0
2024-05-20 15:30:00,211.46,211.88,211.17,211.27,121836.0,201.1615,201.561,200.8856,200.9807,121836.0
2024-05-21 09:30:00,212.0,212.35,211.14,211.81,67342.0,201.6752,202.0081,200.857,201.4944,67342.0
2024-05-21 10:00:00,211.71,212.25,211.71,211.79,40243.0,201.3993,201.913,201.3993,201.4754,40243.0
2024-05-21 10:30:00,211.99,212.02,211.44,211.45,27337.0,201.6656,201.6942,201.1424,201.1519,27337.0
2024-05-21 11:00:00,211.44,211.59,211.29,211.41,16927.0,201.1424,201.2851,200.9997,201.1139,16927.0
2024-05-21 11:30:00,211.43,211.43,210.88,211.08,22552.0,201.1329,201.1329,200.6097,200.8,22552.0
2024-05-21 12:00:00,210.96,211.18,210.84,210.98,19991.0,200.6858,200.8951,200.5717,200.7048,19991.0
2024-05-21 12:30:00,210.99,211.24,210.86,210.96,38969.0,200.7143,200.9522,200.5907,200.6858,38969.0
2024-05-21 13:00:00,210.86,211.26,210.86,210.99,19406.0,200.5907,200.9712,200.5907,200.7143,19406.0
2024-05-21 13:30:00,211.03,211.36,210.94,211.1,59492.0,200.7524,201.0663,200.6668,200.819,59492.0
2024-05-21 14:00:00,211.15,211.15,210.78,210.95,42371.0,200.8666,200.8666,200.5146,200.6763,42371.0
2024-05-21 14:30:00,210.99,211.05,210.69,210.88,35134.0,200.7143,200.7714,200.429,200.6097,35134.0
2024-05-21 15:00:00,210.9,211.35,210.8,211.0,109028.0,200.6287,201.0568,200.5336,200.7239,109028.0
2024-05-21 15:30:00,211.0,211.21,210.13,210.33,259461.0,200.7239,200.9236,199.8962,200.0865,259461.0
2024-05-22 09:30:00,208.87,211.11,208.31,210.53,147436.0,198.6976,200.8285,198.1649,200.2767,147436.0
2024-05-22 10:00:00,210.55,211.28,210.5,210.56,77489.0,200.2958,200.9902,200.2482,200.3053,77489.0
2024-05-22 10:30:00,210.59,211.44,210.5,211.27,37194.0,200.3338,201.1424,200.2482,200.9807,37194.0
2024-05-22 11:00:00,211.33,211.33,210.36,210.4,21241.0,201.0378,201.0378,200.115,200.1531,21241.0
2024-05-22 11:30:00,210.35,211.04,210.33,210.95,20913.0,200.1055,200.7619,200.0865,200.6763,20913.0
2024-05-22 12:00:00,211.01,211.32,210.84,210.84,15633.0,200.7334,201.0283,200.5717,200.5717,15633.0
2024-05-22 12:30:00,210.83,211.0,210.64,210.94,7549.0,200.5621,200.7239,200.3814,200.6668,7549.0
2024-05-22 13:00:00,210.89,211.08,210.88,210.99,13914.0,200.6192,200.8,200.6097,200.7143,13914.0
2024-05-22 13:30:00,210.97,211.51,210.95,211.12,37925.0,200.6953,201.209,200.6763,200.838,37925.0
2024-05-22 14:00:00,211.16,211.16,210.77,211.05,21873.0,200.8761,200.8761,200.5051,200.7714,21873.0
2024-05-22 14:30:00,211.02,211.29,210.91,211.04,37155.0,200.7429,200.9997,200.6382,200.7619,37155.0
2024-05-22 15:00:00,211.05,211.76,210.96,211.62,126460.0,200.7714,201.4468,200.6858,201.3137,126460.0
2024-05-22 15:30:00,211.65,211.88,211.27,211.48,145020.0,201.3422,201.561,200.9807,201.1805,145020.0
2024-05-23 09:30:00,211.36,211.59,210.15,211.24,36802.0,201.0663,201.2851,199.9153,200.9522,36802.0
2024-05-23 10:00:00,211.25,211.75,211.18,211.29,31693.0,200.9617,201.4373,200.8951,200.9997,31693.0
2024-05-23 10:30:00,211.3,211.88,211.22,211.74,73478.0,201.0092,201.561,200.9331,201.4278,73478.0
2024-05-23 11:00:00,211.7,212.41,211.51,212.31,47236.0,201.3898,202.0652,201.209,201.9701,47236.0
2024-05-23 11:30:00,212.32,212.75,212.32,212.67,23297.0,201.9796,202.3886,201.9796,202.3125,23297.0
2024-05-23 12:00:00,212.69,212.7,212.21,212.25,25991.0,202.3316,202.3411,201.8749,201.913,25991.0
2024-05-23 12:30:00,212.23,212.45,211.99,212.11,15397.0,201.894,202.1032,201.6656,201.7798,15397.0
2024-05-23 13:00:00,212.07,212.16,211.76,211.83,10280.0,201.7417,201.8274,201.4468,201.5134,10280.0
2024-05-23 13:30:00,211.79,211.99,211.45,211.99,60529.0,201.4754,201.6656,201.1519,201.6656,60529.0
2024-05-23 14:00:00,211.96,212.31,211.79,211.97,92380.0,201.6371,201.9701,201.4754,201.6466,92380.0
2024-05-23 14:30:00,211.97,212.13,211.81,211.97,49413.0,201.6466,201.7988,201.4944,201.6466,49413.0
2024-05-23 15:00:00,211.95,212.72,211.95,212.34,49360.0,201.6276,202.3601,201.6276,201.9986,49360.0
2024-05-23 15:30:00,212.41,212.47,211.89,212.06,182168.0,202.0652,202.1223,201.5705,201.7322,182168.0
2024-05-24 09:30:00,212.71,213.93,212.71,213.56,78645.0,202.3506,203.5112,202.3506,203.1592,78645.0
2024-05-24 10:00:00,213.58,214.16,213.39,213.62,32169.0,203.1782,203.73,202.9975,203.2163,32169.0
2024-05-24 10:30:00,213.64,213.83,213.38,213.79,32230.0,203.2353,203.416,202.9879,203.378,32230.0
2024-05-24 11:00:00,213.78,213.83,213.55,213.56,16278.0,203.3685,203.416,203.1497,203.1592,16278.0
2024-05-24 11:30:00,213.58,214.02,213.46,213.98,42289.0,203.1782,203.5968,203.0641,203.5587,42289.0
2024-05-24 12:00:00,213.98,214.36,213.7,213.7,30556.0,203.5587,203.9202,203.2924,203.2924,30556.0
2024-05-24 12:30:00,213.75,214.04,213.55,214.0,21294.0,203.3399,203.6158,203.1497,203.5778,21294.0
2024-05-24 13:00:00,213.98,214.62,213.84,214.6,55677.0,203.5587,204.1676,203.4255,204.1485,55677.0
2024-05-24 13:30:00,214.58,214.58,213.96,214.11,56352.0,204.1295,204.1295,203.5397,203.6824,56352.0
2024-05-24 14:00:00,214.11,214.54,214.11,214.33,22029.0,203.6824,204.0915,203.6824,203.8917,22029.0
2024-05-24 14:30:00,214.28,214.59,214.16,214.37,42967.0,203.8441,204.139,203.73,203.9297,42967.0
2024-05-24 15:00:00,214.4,214.71,214.28,214.68,16389.0,203.9583,204.2532,203.8441,204.2246,16389.0
2024-05-24 15:30:00,214.63,214.95,214.42,214.9,74845.0,204.1771,204.4815,203.9773,204.4339,74845.0
2024-05-28 09:30:00,212.95,213.75,212.08,213.26,131836.0,202.5789,203.3399,201.7513,202.8738,131836.0
2024-05-28 10:00:00,213.16,213.16,211.22,211.22,52742.0,202.7787,202.7787,200.9331,200.9331,52742.0
2024-05-28 10:30:00,211.02,211.37,210.18,210.42,19529.0,200.7429,201.0758,199.9438,200.1721,19529.0
2024-05-28 11:00:00,210.44,210.58,209.92,210.06,22073.0,200.1911,200.3243,199.6965,199.8296,22073.0
2024-05-28 11:30:00,210.0,210.49,209.8,209.88,29529.0,199.7726,200.2387,199.5823,199.6584,29529.0
2024-05-28 12:00:00,209.8,209.8,209.11,209.16,16572.0,199.5823,199.5823,198.9259,198.9735,16572.0
2024-05-28 12:30:00,209.17,209.2,208.61,208.76,23409.0,198.983,199.0115,198.4503,198.593,23409.0
2024-05-28 13:00:00,208.66,208.84,208.05,208.15,125845.0,198.4978,198.6691,197.9175,198.0127,125845.0
2024-05-28 13:30:00,208.09,208.46,207.37,208.37,56148.0,197.9556,198.3076,197.2706,198.2219,56148.0
2024-05-28 14:00:00,208.36,208.67,208.15,208.52,118609.0,198.2124,198.5073,198.0127,198.3646,118609.0
2024-05-28 14:30:00,208.52,208.73,208.26,208.41,49975.0,198.3646,198.5644,198.1173,198.26,49975.0
2024-05-28 15:00:00,208.32,208.5,207.97,208.45,61558.0,198.1744,198.3456,197.8414,198.298,61558.0
2024-05-28 15:30:00,208.49,208.78,208.22,208.52,348549.0,198.3361,198.612,198.0793,198.3646,348549.0
2024-05-29 09:30:00,207.99,208.57,206.9,207.3,51752.0,197.8605,198.4122,196.8235,197.2041,51752.0
2024-05-29 10:00:00,207.4,207.61,206.81,207.34,40087.0,197.2992,197.499,196.7379,197.2421,40087.0
2024-05-29 10:30:00,207.32,207.61,207.02,207.41,153301.0,197.2231,197.499,196.9377,197.3087,153301.0
2024-05-29 11:00:00,207.35,207.35,206.43,206.79,27239.0,197.2516,197.2516,196.3764,196.7189,27239.0
2024-05-29 11:30:00,206.81,207.3,206.77,206.89,16564.0,196.7379,197.2041,196.6999,196.814,16564.0
2024-05-29 12:00:00,206.93,206.97,206.51,206.77,32426.0,196.8521,196.8901,196.4525,196.6999,32426.0
2024-05-29 12:30:00,206.76,206.76,206.15,206.21,32726.0,196.6904,196.6904,196.1101,196.1671,32726.0
2024-05-29 13:00:00,206.21,206.85,206.05,206.81,21191.0,196.1671,196.776,196.0149,196.7379,21191.0
2024-05-29 13:30:00,206.8,207.32,206.67,207.24,17937.0,196.7284,197.2231,196.6047,197.147,17937.0
2024-05-29 14:00:00,207.23,207.26,206.82,206.88,24736.0,197.1375,197.166,196.7474,196.8045,24736.0
2024-05-29 14:30:00,206.86,207.22,206.79,207.19,36839.0,196.7855,197.128,196.7189,197.0994,36839.0
2024-05-29 15:00:00,207.11,207.27,206.79,207.17,41627.0,197.0233,197.1755,196.7189,197.0804,41627.0
2024-05-29 15:30:00,207.16,207.18,205.69,205.92,161735.0,197.0709,197.0899,195.6725,195.8913,161735.0
2024-05-30 09:30:00,206.42,207.3,206.03,206.53,76722.0,196.3669,197.2041,195.9959,196.4716,76722.0
2024-05-30 10:00:00,206.57,206.92,205.91,206.29,152068.0,196.5096,196.8426,195.8818,196.2432,152068.0
2024-05-30 10:30:00,206.35,207.02,206.35,206.54,38737.0,196.3003,196.9377,196.3003,196.4811,38737.0
2024-05-30 11:00:00,206.58,207.02,206.42,206.64,35772.0,196.5191,196.9377,196.3669,196.5762,35772.0
2024-05-30 11:30:00,206.57,206.57,206.28,206.42,27394.0,196.5096,196.5096,196.2337,196.3669,27394.0
2024-05-30 12:00:00,206.41,206.57,206.2,206.21,15359.0,196.3574,196.5096,196.1576,196.1671,15359.0
2024-05-30 12:30:00,206.26,206.66,206.18,206.61,22960.0,196.2147,196.5952,196.1386,196.5477,22960.0
2024-05-30 13:00:00,206.68,207.22,206.61,207.22,17303.0,196.6143,197.128,196.5477,197.128,17303.0
2024-05-30 13:30:00,207.11,207.21,206.5,206.64,20733.0,197.0233,197.1184,196.443,196.5762,20733.0
2024-05-30 14:00:00,206.68,206.91,206.36,206.49,37100.0,196.6143,196.8331,196.3098,196.4335,37100.0
2024-05-30 14:30:00,206.45,206.65,206.26,206.34,17161.0,196.3955,196.5857,196.2147,196.2908,17161.0
2024-05-30 15:00:00,206.37,206.45,206.15,206.26,17931.0,196.3194,196.3955,196.1101,196.2147,17931.0
2024-05-30 15:30:00,206.31,206.36,204.84,204.89,141959.0,196.2623,196.3098,194.8639,194.9114,141959.0
2024-05-31 09:30:00,205.16,205.16,203.3,204.05,144979.0,195.1683,195.1683,193.3989,194.1123,144979.0
2024-05-31 10:00:00,204.05,204.64,202.81,203.26,72347.0,194.1123,194.6736,192.9327,193.3608,72347.0
2024-05-31 10:30:00,203.26,203.98,203.04,203.31,54183.0,193.3608,194.0457,193.1515,193.4084,54183.0
2024-05-31 11:00:00,203.3,203.39,202.74,203.31,65258.0,193.3989,193.4845,192.8661,193.4084,65258.0
2024-05-31 11:30:00,203.3,203.75,203.03,203.13,37214.0,193.3989,193.8269,193.142,193.2371,37214.0
2024-05-31 12:00:00,203.13,203.21,202.85,202.91,32694.0,193.2371,193.3132,192.9708,193.0279,32694.0
2024-05-31 12:30:00,202.91,203.68,202.56,203.67,80028.0,193.0279,193.7604,192.6949,193.7508,80028.0
2024-05-31 13:00:00,203.68,203.71,202.61,202.89,62218.0,193.7604,193.7889,192.7425,193.0088,62218.0
2024-05-31 13:30:00,202.89,203.16,202.72,203.08,33421.0,193.0088,193.2657,192.8471,193.1896,33421.0
2024-05-31 14:00:00,203.03,203.05,202.76,203.0,25870.0,193.142,193.161,192.8852,193.1135,25870.0
2024-05-31 14:30:00,203.04,203.32,202.92,203.0,34017.0,193.1515,193.4179,193.0374,193.1135,34017.0
2024-05-31 15:00:00,202.96,203.33,202.89,203.02,47181.0,193.0754,193.4274,193.0088,193.1325,47181.0
2024-05-31 15:30:00,202.99,203.2,202.47,202.84,697614.0,193.104,193.3037,192.6093,192.9613,697614.0
2024-06-03 09:30:00,203.2,204.22,202.42,203.43,67744.0,193.3037,194.2741,192.5617,193.5225,67744.0
2024-06-03 10:00:00,203.5,203.85,202.15,202.21,37361.0,193.5891,193.9221,192.3049,192.362,37361.0
2024-06-03 10:30:00,202.26,202.34,201.81,202.15,41044.0,192.4095,192.4856,191.9814,192.3049,41044.0
2024-06-03 11:00:00,202.1,202.3,201.48,201.78,66567.0,192.2573,192.4476,191.6675,191.9529,66567.0
2024-06-03 11:30:00,201.76,201.92,201.21,201.21,39696.0,191.9339,192.0861,191.4107,191.4107,39696.0
2024-06-03 12:00:00,201.25,201.77,200.58,200.63,39723.0,191.4487,191.9434,190.8113,190.8589,39723.0
2024-06-03 12:30:00,200.63,200.94,200.49,200.59,26042.0,190.8589,191.1538,190.7257,190.8208,26042.0
2024-06-03 13:00:00,200.55,200.91,200.23,200.88,51049.0,190.7828,191.1253,190.4784,191.0967,51049.0
2024-06-03 13:30:00,200.88,201.43,200.87,201.39,19705.0,191.0967,191.6199,191.0872,191.5819,19705.0
2024-06-03 14:00:00,201.39,201.46,200.81,200.86,25613.0,191.5819,191.6485,191.0301,191.0777,25613.0
2024-06-03 14:30:00,200.91,201.15,200.83,200.94,28857.0,191.1253,191.3536,191.0492,191.1538,28857.0
2024-06-03 15:00:00,200.92,201.88,200.9,201.73,56219.0,191.1348,192.048,191.1158,191.9053,56219.0
2024-06-03 15:30:00,201.73,202.44,201.53,201.73,215494.0,191.9053,192.5807,191.7151,191.9053,215494.0
2024-06-04 09:30:00,201.83,202.5,201.46,201.95,91277.0,192.0005,192.6378,191.6485,192.1146,91277.0
2024-06-04 10:00:00,201.95,203.07,201.82,202.68,50015.0,192.1146,193.1801,191.9909,192.8091,50015.0
2024-06-04 10:30:00,202.72,203.39,202.17,203.07,48096.0,192.8471,193.4845,192.3239,193.1801,48096.0
2024-06-04 11:00:00,203.08,204.46,203.0,204.39,36875.0,193.1896,194.5024,193.1135,194.4358,36875.0
2024-06-04 11:30:00,204.33,204.66,203.66,204.14,199383.0,194.3787,194.6926,193.7413,194.198,199383.0
2024-06-04 12:00:00,204.15,204.16,203.37,203.95,19959.0,194.2075,194.217,193.4655,194.0172,19959.0
2024-06-04 12:30:00,203.95,204.4,203.95,204.21,21962.0,194.0172,194.4453,194.0172,194.2645,21962.0
2024-06-04 13:00:00,204.15,204.2,203.88,204.19,20500.0,194.2075,194.255,193.9506,194.2455,20500.0
2024-06-04 13:30:00,204.2,204.25,203.79,204.17,28293.0,194.255,194.3026,193.865,194.2265,28293.0
2024-06-04 14:00:00,204.15,204.16,203.49,203.78,22861.0,194.2075,194.217,193.5796,193.8555,22861.0
2024-06-04 14:30:00,203.86,204.13,203.58,203.98,45969.0,193.9316,194.1884,193.6652,194.0457,45969.0
2024-06-04 15:00:00,203.96,204.12,203.57,203.57,48938.0,194.0267,194.1789,193.6557,193.6557,48938.0
2024-06-04 15:30:00,203.56,203.91,203.24,203.82,285075.0,193.6462,193.9792,193.3418,193.8935,285075.0
2024-06-05 09:30:00,203.8,204.79,201.78,202.03,59070.0,193.8745,194.8163,191.9529,192.1907,59070.0
2024-06-05 10:00:00,201.95,202.23,201.09,201.7,34756.0,192.1146,192.381,191.2965,191.8768,34756.0
2024-06-05 10:30:00,201.67,201.85,201.0,201.05,180005.0,191.8482,192.0195,191.2109,191.2584,180005.0
2024-06-05 11:00:00,201.11,202.48,201.07,201.72,34643.0,191.3155,192.6188,191.2775,191.8958,34643.0
2024-06-05 11:30:00,201.78,201.8,201.35,201.69,49024.0,191.9529,191.9719,191.5438,191.8673,49024.0
2024-06-05 12:00:00,201.69,201.82,201.23,201.49,42513.0,191.8673,191.9909,191.4297,191.677,42513.0
2024-06-05 12:30:00,201.53,201.88,201.21,201.33,67833.0,191.7151,192.048,191.4107,191.5248,67833.0
2024-06-05 13:00:00,201.12,201.19,200.8,200.94,22877.0,191.325,191.3916,191.0206,191.1538,22877.0
2024-06-05 13:30:00,200.95,201.05,200.53,200.74,29869.0,191.1633,191.2584,190.7638,190.9635,29869.0
2024-06-05 14:00:00,200.69,201.3,200.65,201.14,23751.0,190.916,191.4963,190.8779,191.3441,23751.0
2024-06-05 14:30:00,201.16,201.74,201.08,201.12,44549.0,191.3631,191.9148,191.287,191.325,44549.0
2024-06-05 15:00:00,201.14,201.46,200.69,201.34,58194.0,191.3441,191.6485,190.916,191.5343,58194.0
2024-06-05 15:30:00,201.34,201.47,200.25,200.46,268892.0,191.5343,191.658,190.4974,190.6972,268892.0
2024-06-06 09:30:00,200.98,202.14,200.63,202.13,94965.0,191.1919,192.2954,190.8589,192.2858,94965.0
2024-06-06 10:00:00,202.13,202.45,201.47,201.98,60337.0,192.2858,192.5903,191.658,192.1432,60337.0
2024-06-06 10:30:00,201.99,201.99,201.53,201.63,34054.0,192.1527,192.1527,191.7151,191.8102,34054.0
2024-06-06 11:00:00,201.66,202.84,201.66,202.11,82323.0,191.8387,192.9613,191.8387,192.2668,82323.0
2024-06-06 11:30:00,202.17,202.27,201.74,201.75,29179.0,192.3239,192.419,191.9148,191.9244,29179.0
2024-06-06 12:00:00,201.79,201.86,201.37,201.37,37496.0,191.9624,192.029,191.5629,191.5629,37496.0
2024-06-06 12:30:00,201.37,201.71,201.22,201.43,27529.0,191.5629,191.8863,191.4202,191.6199,27529.0
2024-06-06 13:00:00,201.46,201.7,201.38,201.55,16831.0,191.6485,191.8768,191.5724,191.7341,16831.0
2024-06-06 13:30:00,201.55,202.09,201.51,202.09,32727.0,191.7341,192.2478,191.696,192.2478,32727.0
2024-06-06 14:00:00,202.09,202.1,201.5,201.64,37369.0,192.2478,192.2573,191.6865,191.8197,37369.0
2024-06-06 14:30:00,201.58,201.76,201.48,201.7,27920.0,191.7626,191.9339,191.6675,191.8768,27920.0
2024-06-06 15:00:00,201.66,201.75,201.31,201.71,51718.0,191.8387,191.9244,191.5058,191.8863,51718.0
2024-06-06 15:30:00,201.72,202.29,201.21,201.5,181770.0,191.8958,192.4381,191.4107,191.6865,181770.0
2024-06-07 09:30:00,201.36,201.79,200.14,200.7,74446.0,192.6583,193.0697,191.491,192.0268,74446.0
2024-06-07 10:00:00,200.62,201.42,200.57,201.42,72328.0,191.9503,192.7157,191.9025,192.7157,72328.0
2024-06-07 10:30:00,201.37,201.77,201.14,201.67,57912.0,192.6679,193.0506,192.4478,192.9549,57912.0
2024-06-07 11:00:00,201.63,201.74,200.9,201.19,50897.0,192.9166,193.0219,192.2182,192.4957,50897.0
2024-06-07 11:30:00,201.23,201.72,201.01,201.15,29399.0,192.5339,193.0028,192.3234,192.4574,29399.0
2024-06-07 12:00:00,201.13,201.16,200.76,200.8,20783.0,192.4383,192.467,192.0842,192.1225,20783.0
2024-06-07 12:30:00,200.86,201.14,200.43,200.55,30366.0,192.1799,192.4478,191.7685,191.8833,30366.0
2024-06-07 13:00:00,200.59,200.74,200.27,200.53,75433.0,191.9216,192.0651,191.6154,191.8642,75433.0
2024-06-07 13:30:00,200.49,200.7,200.23,200.23,57583.0,191.8259,192.0268,191.5771,191.5771,57583.0
2024-06-07 14:00:00,200.23,200.27,199.31,199.55,66412.0,191.5771,191.6154,190.6969,190.9265,66412.0
2024-06-07 14:30:00,199.52,200.58,199.49,200.21,101683.0,190.8978,191.912,190.8691,191.558,101683.0
2024-06-07 15:00:00,200.16,200.42,199.9,200.09,73125.0,191.5102,191.7589,191.2614,191.4432,73125.0
2024-06-07 15:30:00,200.09,200.26,199.29,199.35,208390.0,191.4432,191.6059,190.6778,190.7352,208390.0
2024-06-10 09:30:00,198.99,198.99,197.46,198.62,86037.0,190.3907,190.3907,188.9269,190.0367,86037.0
2024-06-10 10:00:00,198.67,198.78,197.9,198.19,56047.0,190.0846,190.1898,189.3478,189.6253,56047.0
2024-06-10 10:30:00,198.23,198.36,197.2,197.2,61868.0,189.6636,189.788,188.6781,188.6781,61868.0
2024-06-10 11:00:00,197.29,197.87,197.19,197.71,55402.0,188.7642,189.3191,188.6685,189.166,55402.0
2024-06-10 11:30:00,197.7,198.26,197.68,198.2,33817.0,189.1565,189.6923,189.1373,189.6349,33817.0
2024-06-10 12:00:00,198.17,198.73,197.92,198.43,119395.0,189.6062,190.142,189.367,189.8549,119395.0
2024-06-10 12:30:00,198.38,198.77,198.26,198.57,18904.0,189.8071,190.1802,189.6923,189.9889,18904.0
2024-06-10 13:00:00,198.55,198.89,198.24,198.88,89748.0,189.9697,190.2951,189.6731,190.2855,89748.0
2024-06-10 13:30:00,198.89,199.26,198.81,198.87,31134.0,190.2951,190.6491,190.2185,190.2759,31134.0
2024-06-10 14:00:00,198.84,199.72,198.78,199.48,66403.0,190.2472,191.0892,190.1898,190.8596,66403.0
2024-06-10 14:30:00,199.48,199.87,199.29,199.77,29999.0,190.8596,191.2327,190.6778,191.137,29999.0
2024-06-10 15:00:00,199.75,199.81,199.05,199.22,26128.0,191.1179,191.1753,190.4481,190.6108,26128.0
2024-06-10 15:30:00,199.2,199.25,198.39,198.49,235359.0,190.5917,190.6395,189.8167,189.9123,235359.0
2024-06-11 09:30:00,198.45,200.14,197.47,198.88,234868.0,189.8741,191.491,188.9364,190.2855,234868.0
2024-06-11 10:00:00,198.78,199.57,198.73,198.83,54403.0,190.1898,190.9457,190.142,190.2376,54403.0
2024-06-11 10:30:00,198.75,199.25,198.65,199.06,42805.0,190.1611,190.6395,190.0654,190.4577,42805.0
2024-06-11 11:00:00,199.14,199.3,198.35,198.62,24882.0,190.5343,190.6873,189.7784,190.0367,24882.0
2024-06-11 11:30:00,198.63,199.06,198.42,198.91,67936.0,190.0463,190.4577,189.8454,190.3142,67936.0
2024-06-11 12:00:00,198.9,199.12,198.75,198.8,54802.0,190.3046,190.5151,190.1611,190.2089,54802.0
2024-06-11 12:30:00,198.78,199.3,198.74,199.14,35973.0,190.1898,190.6873,190.1515,190.5343,35973.0
2024-06-11 13:00:00,199.19,199.33,198.84,199.22,50525.0,190.5821,190.716,190.2472,190.6108,50525.0
2024-06-11 13:30:00,199.24,199.59,199.21,199.5,27414.0,190.6299,190.9648,190.6012,190.8787,27414.0
2024-06-11 14:00:00,199.57,199.68,199.31,199.43,22028.0,190.9457,191.0509,190.6969,190.8117,22028.0
2024-06-11 14:30:00,199.44,199.47,198.53,198.88,91960.0,190.8213,190.85,189.9506,190.2855,91960.0
2024-06-11 15:00:00,198.88,199.21,198.84,199.01,27513.0,190.2855,190.6012,190.2472,190.4099,27513.0
2024-06-11 15:30:00,198.94,199.23,198.6,198.68,139653.0,190.3429,190.6204,190.0176,190.0941,139653.0
2024-06-12 09:30:00,201.05,201.6,197.15,197.27,164609.0,192.3617,192.8879,188.6302,188.7451,164609.0
2024-06-12 10:00:00,197.42,197.56,196.75,196.91,145394.0,188.8886,189.0225,188.2475,188.4006,145394.0
2024-06-12 10:30:00,196.91,197.27,196.06,196.69,81896.0,188.4006,188.7451,187.5874,188.1901,81896.0
2024-06-12 11:00:00,196.71,197.11,196.12,196.36,111725.0,188.2093,188.592,187.6448,187.8744,111725.0
2024-06-12 11:30:00,196.44,196.91,195.82,196.4,125247.0,187.9509,188.4006,187.3577,187.9127,125247.0
2024-06-12 12:00:00,196.4,197.29,196.12,196.87,46314.0,187.9127,188.7642,187.6448,188.3623,46314.0
2024-06-12 12:30:00,196.96,197.18,196.81,197.03,21190.0,188.4485,188.659,188.3049,188.5154,21190.0
2024-06-12 13:00:00,197.1,197.15,196.64,196.7,18768.0,188.5824,188.6302,188.1423,188.1997,18768.0
2024-06-12 13:30:00,196.6,196.88,196.18,196.19,32534.0,188.104,188.3719,187.7022,187.7117,32534.0
2024-06-12 14:00:00,196.18,196.49,195.86,196.15,33276.0,187.7022,187.9988,187.396,187.6735,33276.0
2024-06-12 14:30:00,196.08,196.14,195.64,195.92,61469.0,187.6065,187.6639,187.1855,187.4534,61469.0
2024-06-12 15:00:00,195.93,196.11,195.38,195.67,67700.0,187.463,187.6352,186.9367,187.2142,67700.0
2024-06-12 15:30:00,195.64,196.3,195.54,195.72,211417.0,187.1855,187.817,187.0898,187.262,211417.0
2024-06-13 09:30:00,194.85,196.18,194.6,195.65,73369.0,186.4296,187.7022,186.1904,187.1951,73369.0
2024-06-13 10:00:00,195.65,196.35,195.32,195.44,32675.0,187.1951,187.8648,186.8793,186.9941,32675.0
2024-06-13 10:30:00,195.44,195.74,195.17,195.55,40712.0,186.9941,187.2812,186.7358,187.0994,40712.0
2024-06-13 11:00:00,195.55,196.04,195.2,195.95,40596.0,187.0994,187.5682,186.7645,187.4821,40596.0
2024-06-13 11:30:00,195.91,196.2,195.77,196.14,116443.0,187.4438,187.7213,187.3099,187.6639,116443.0
2024-06-13 12:00:00,196.02,196.58,195.88,196.34,27776.0,187.5491,188.0849,187.4151,187.8553,27776.0
2024-06-13 12:30:00,196.31,196.57,196.27,196.45,30326.0,187.8265,188.0753,187.7883,187.9605,30326.0
2024-06-13 13:00:00,196.47,196.88,196.38,196.62,30196.0,187.9796,188.3719,187.8935,188.1232,30196.0
2024-06-13 13:30:00,196.56,196.66,196.23,196.34,73866.0,188.0657,188.1614,187.75,187.8553,73866.0
2024-06-13 14:00:00,196.41,196.7,196.08,196.12,77821.0,187.9222,188.1997,187.6065,187.6448,77821.0
2024-06-13 14:30:00,196.09,196.13,195.85,195.97,34269.0,187.6161,187.6543,187.3864,187.5012,34269.0
2024-06-13 15:00:00,195.97,196.05,195.83,195.88,31677.0,187.5012,187.5778,187.3673,187.4151,31677.0
2024-06-13 15:30:00,195.84,196.16,195.59,195.63,197686.0,187.3769,187.683,187.1377,187.1759,197686.0
2024-06-14 09:30:00,194.63,196.1,194.32,195.08,52878.0,186.2191,187.6256,185.9225,186.6497,52878.0
2024-06-14 10:00:00,194.93,195.63,194.81,195.58,23570.0,186.5062,187.1759,186.3914,187.1281,23570.0
2024-06-14 10:30:00,195.57,195.57,195.07,195.34,45443.0,187.1185,187.1185,186.6401,186.8985,45443.0
2024-06-14 11:00:00,195.38,195.69,195.35,195.68,72562.0,186.9367,187.2333,186.908,187.2238,72562.0
2024-06-14 11:30:00,195.69,195.76,195.15,195.4,69201.0,187.2333,187.3003,186.7167,186.9559,69201.0
2024-06-14 12:00:00,195.4,195.9,195.34,195.74,62794.0,186.9559,187.4343,186.8985,187.2812,62794.0
2024-06-14 12:30:00,195.73,196.08,195.57,196.08,51924.0,187.2716,187.6065,187.1185,187.6065,51924.0
2024-06-14 13:00:00,196.08,196.5,196.03,196.38,23467.0,187.6065,188.0083,187.5586,187.8935,23467.0
2024-06-14 13:30:00,196.38,196.63,196.2,196.63,24404.0,187.8935,188.1327,187.7213,188.1327,24404.0
2024-06-14 14:00:00,196.65,196.84,196.23,196.37,25306.0,188.1519,188.3336,187.75,187.884,25306.0
2024-06-14 14:30:00,196.27,196.72,196.25,196.67,43149.0,187.7883,188.2188,187.7691,188.171,43149.0
2024-06-14 15:00:00,196.64,197.1,196.45,197.03,110883.0,188.1423,188.5824,187.9605,188.5154,110883.0
2024-06-14 15:30:00,197.07,197.23,196.53,197.15,114128.0,188.5537,188.7068,188.037,188.6302,114128.0
2024-06-17 09:30:00,196.39,196.53,195.33,196.38,76416.0,187.9031,188.037,186.8889,187.8935,76416.0
2024-06-17 10:00:00,196.3,197.17,196.13,196.39,46093.0,187.817,188.6494,187.6543,187.9031,46093.0
2024-06-17 10:30:00,196.34,197.06,196.26,196.75,31832.0,187.8553,188.5441,187.7787,188.2475,31832.0
2024-06-17 11:00:00,196.72,196.94,196.45,196.61,39429.0,188.2188,188.4293,187.9605,188.1136,39429.0
2024-06-17 11:30:00,196.65,197.1,196.64,197.03,42911.0,188.1519,188.5824,188.1423,188.5154,42911.0
2024-06-17 12:00:00,197.06,197.68,197.02,197.51,53391.0,188.5441,189.1373,188.5059,188.9747,53391.0
2024-06-17 12:30:00,197.48,197.51,197.33,197.48,20880.0,188.946,188.9747,188.8025,188.946,20880.0
2024-06-17 13:00:00,197.45,197.45,196.95,197.02,50266.0,188.9173,188.9173,188.4389,188.5059,50266.0
2024-06-17 13:30:00,197.03,197.17,196.71,196.72,17640.0,188.5154,188.6494,188.2093,188.2188,17640.0
2024-06-17 14:00:00,196.71,197.33,196.61,197.14,27831.0,188.2093,188.8025,188.1136,188.6207,27831.0
2024-06-17 14:30:00,197.17,197.33,197.04,197.13,47489.0,188.6494,188.8025,188.525,188.6111,47489.0
2024-06-17 15:00:00,197.14,197.26,196.87,197.22,102065.0,188.6207,188.7355,188.3623,188.6972,102065.0
2024-06-17 15:30:00,197.22,197.31,196.52,196.65,173289.0,188.6972,188.7833,188.0275,188.1519,173289.0
2024-06-18 09:30:00,197.79,197.79,195.45,195.59,62240.0,189.2426,189.2426,187.0037,187.1377,62240.0
2024-06-18 10:00:00,195.85,196.58,195.51,195.98,47807.0,187.3864,188.0849,187.0611,187.5108,47807.0
2024-06-18 10:30:00,195.93,196.64,195.86,196.23,36342.0,187.463,188.1423,187.396,187.75,36342.0
2024-06-18 11:00:00,196.25,196.83,196.05,196.63,26345.0,187.7691,188.3241,187.5778,188.1327,26345.0
2024-06-18 11:30:00,196.58,196.97,196.17,196.97,74597.0,188.0849,188.458,187.6926,188.458,74597.0
2024-06-18 12:00:00,196.91,197.42,196.85,196.94,43637.0,188.4006,188.8886,188.3432,188.4293,43637.0
2024-06-18 12:30:00,196.95,197.23,196.88,196.93,25956.0,188.4389,188.7068,188.3719,188.4198,25956.0
2024-06-18 13:00:00,196.9,197.01,196.8,196.81,27033.0,188.3911,188.4963,188.2954,188.3049,27033.0
2024-06-18 13:30:00,196.8,196.93,196.65,196.74,39999.0,188.2954,188.4198,188.1519,188.238,39999.0
2024-06-18 14:00:00,196.74,196.84,196.35,196.45,116768.0,188.238,188.3336,187.8648,187.9605,116768.0
2024-06-18 14:30:00,196.37,196.61,195.9,196.52,108660.0,187.884,188.1136,187.4343,188.0275,108660.0
2024-06-18 15:00:00,196.62,196.62,196.35,196.56,32320.0,188.1232,188.1232,187.8648,188.0657,32320.0
2024-06-18 15:30:00,196.52,196.71,190.7,196.52,361330.0,188.0275,188.2093,182.459,188.0275,361330.0
2024-06-20 09:30:00,196.87,196.87,195.0,195.64,97196.0,188.3623,188.3623,186.5732,187.1855,97196.0
2024-06-20 10:00:00,195.62,196.71,195.62,196.46,60563.0,187.1664,188.2093,187.1664,187.9701,60563.0
2024-06-20 10:30:00,196.4,196.49,195.86,196.14,72094.0,187.9127,187.9988,187.396,187.6639,72094.0
2024-06-20 11:00:00,196.22,196.74,196.08,196.67,80913.0,187.7404,188.238,187.6065,188.171,80913.0
2024-06-20 11:30:00,196.72,197.7,196.63,197.47,83655.0,188.2188,189.1565,188.1327,188.9364,83655.0
2024-06-20 12:00:00,197.46,198.07,197.46,198.07,43215.0,188.9269,189.5105,188.9269,189.5105,43215.0
2024-06-20 12:30:00,198.03,198.89,197.92,198.58,48947.0,189.4722,190.2951,189.367,189.9985,48947.0
2024-06-20 13:00:00,198.54,198.62,198.31,198.5,55764.0,189.9602,190.0367,189.7401,189.9219,55764.0
2024-06-20 13:30:00,198.5,198.82,198.37,198.64,42260.0,189.9219,190.2281,189.7975,190.0559,42260.0
2024-06-20 14:00:00,198.59,198.67,198.22,198.41,30660.0,190.008,190.0846,189.654,189.8358,30660.0
2024-06-20 14:30:00,198.42,198.5,197.99,198.37,52025.0,189.8454,189.9219,189.4339,189.7975,52025.0
2024-06-20 15:00:00,198.4,198.4,197.85,198.27,63480.0,189.8262,189.8262,189.3,189.7018,63480.0
2024-06-20 15:30:00,198.31,198.88,197.88,198.49,179446.0,189.7401,190.2855,189.3287,189.9123,179446.0
2024-06-21 09:30:00,196.34,196.75,194.1,194.95,478736.0,187.8553,188.2475,185.7121,186.5253,478736.0
2024-06-21 10:00:00,194.95,196.01,194.8,195.4,130322.0,186.5253,187.5395,186.3818,186.9559,130322.0
2024-06-21 10:30:00,195.45,195.52,194.73,194.74,79620.0,187.0037,187.0707,186.3148,186.3244,79620.0
2024-06-21 11:00:00,194.74,194.92,194.44,194.51,61823.0,186.3244,186.4966,186.0374,186.1043,61823.0
2024-06-21 11:30:00,194.46,194.72,194.28,194.4,77869.0,186.0565,186.3053,185.8843,185.9991,77869.0
2024-06-21 12:00:00,194.46,194.69,194.35,194.51,28940.0,186.0565,186.2766,185.9512,186.1043,28940.0
2024-06-21 12:30:00,194.51,195.08,194.43,195.04,34125.0,186.1043,186.6497,186.0278,186.6114,34125.0
2024-06-21 13:00:00,195.04,195.04,194.91,194.95,27932.0,186.6114,186.6114,186.487,186.5253,27932.0
2024-06-21 13:30:00,194.95,194.97,194.58,194.89,25327.0,186.5253,186.5445,186.1713,186.4679,25327.0
2024-06-21 14:00:00,194.86,195.11,194.78,194.93,90481.0,186.4392,186.6784,186.3627,186.5062,90481.0
2024-06-21 14:30:00,194.92,194.92,194.39,194.67,78721.0,186.4966,186.4966,185.9895,186.2574,78721.0
2024-06-21 15:00:00,194.63,194.95,194.29,194.32,70678.0,186.2191,186.5253,185.8938,185.9225,70678.0
2024-06-21 15:30:00,194.29,195.22,193.96,194.54,799254.0,185.8938,186.7837,185.5781,186.133,799254.0
2024-06-24 09:30:00,195.62,196.34,194.91,195.86,141501.0,187.1664,187.8553,186.487,187.396,141501.0
2024-06-24 10:00:00,195.78,196.67,195.71,196.58,58896.0,187.3195,188.171,187.2525,188.0849,58896.0
2024-06-24 10:30:00,196.59,197.43,196.43,196.8,51898.0,188.0944,188.8981,187.9414,188.2954,51898.0
2024-06-24 11:00:00,196.76,196.76,196.36,196.41,40793.0,188.2571,188.2571,187.8744,187.9222,40793.0
2024-06-24 11:30:00,196.46,196.54,196.17,196.19,61907.0,187.9701,188.0466,187.6926,187.7117,61907.0
2024-06-24 12:00:00,196.17,196.59,196.16,196.34,73966.0,187.6926,188.0944,187.683,187.8553,73966.0
2024-06-24 12:30:00,196.33,196.61,196.18,196.55,37644.0,187.8457,188.1136,187.7022,188.0562,37644.0
2024-06-24 13:00:00,196.58,196.6,195.96,196.09,34413.0,188.0849,188.104,187.4917,187.6161,34413.0
2024-06-24 13:30:00,196.09,196.09,195.71,195.72,28598.0,187.6161,187.6161,187.2525,187.262,28598.0
2024-06-24 14:00:00,195.7,196.03,195.63,195.92,33303.0,187.2429,187.5586,187.1759,187.4534,33303.0
2024-06-24 14:30:00,195.92,195.99,195.44,195.44,31959.0,187.4534,187.5204,186.9941,186.9941,31959.0
2024-06-24 15:00:00,195.5,195.6,195.09,195.09,36293.0,187.0516,187.1472,186.6593,186.6593,36293.0
2024-06-24 15:30:00,195.13,195.33,194.96,195.02,197211.0,186.6975,186.8889,186.5349,186.5923,197211.0
2024-06-25 09:30:00,195.08,196.09,194.31,194.53,108061.0,186.6497,187.6161,185.913,186.1235,108061.0
2024-06-25 10:00:00,194.53,194.77,193.81,193.88,92399.0,186.1235,186.3531,185.4346,185.5016,92399.0
2024-06-25 10:30:00,193.94,194.34,193.77,193.98,77008.0,185.559,185.9417,185.3963,185.5972,77008.0
2024-06-25 11:00:00,193.98,194.07,193.66,193.99,45439.0,185.5972,185.6833,185.2911,185.6068,45439.0
2024-06-25 11:30:00,193.99,194.22,193.92,194.02,29201.0,185.6068,185.8269,185.5398,185.6355,29201.0
2024-06-25 12:00:00,193.92,194.17,193.72,194.0,68414.0,185.5398,185.779,185.3485,185.6164,68414.0
2024-06-25 12:30:00,193.95,194.42,193.72,194.37,95894.0,185.5685,186.0182,185.3485,185.9704,95894.0
2024-06-25 13:00:00,194.32,194.46,194.14,194.26,44128.0,185.9225,186.0565,185.7503,185.8651,44128.0
2024-06-25 13:30:00,194.3,194.36,193.95,194.12,53156.0,185.9034,185.9608,185.5685,185.7312,53156.0
2024-06-25 14:00:00,194.12,194.25,194.05,194.24,30596.0,185.7312,185.8556,185.6642,185.846,30596.0
2024-06-25 14:30:00,194.24,194.38,194.19,194.38,35926.0,185.846,185.98,185.7982,185.98,35926.0
2024-06-25 15:00:00,194.38,194.41,194.15,194.23,46093.0,185.98,186.0087,185.7599,185.8364,46093.0
2024-06-25 15:30:00,194.2,194.35,193.9,194.1,209139.0,185.8077,185.9512,185.5207,185.7121,209139.0
2024-06-26 09:30:00,193.0,193.44,192.1,192.98,146447.0,184.6596,185.0806,183.7985,184.6405,146447.0
2024-06-26 10:00:00,192.98,193.9,192.84,193.22,218398.0,184.6405,185.5207,184.5065,184.8701,218398.0
2024-06-26 10:30:00,193.2,194.35,193.07,193.91,249655.0,184.8509,185.9512,184.7266,185.5303,249655.0
2024-06-26 11:00:00,194.0,194.42,193.9,194.3,150668.0,185.6164,186.0182,185.5207,185.9034,150668.0
2024-06-26 11:30:00,194.3,195.14,194.3,195.06,51285.0,185.9034,186.7071,185.9034,186.6306,51285.0
2024-06-26 12:00:00,195.1,195.33,194.83,195.0,46925.0,186.6688,186.8889,186.4105,186.5732,46925.0
2024-06-26 12:30:00,194.98,195.05,194.59,194.62,45568.0,186.554,186.621,186.1809,186.2096,45568.0
2024-06-26 13:00:00,194.67,194.74,194.49,194.66,19807.0,186.2574,186.3244,186.0852,186.2479,19807.0
2024-06-26 13:30:00,194.6,194.65,194.36,194.5,26270.0,186.1904,186.2383,185.9608,186.0948,26270.0
2024-06-26 14:00:00,194.5,195.3,194.44,195.28,26443.0,186.0948,186.8602,186.0374,186.8411,26443.0
2024-06-26 14:30:00,195.3,195.67,195.14,195.65,49731.0,186.8602,187.2142,186.7071,187.1951,49731.0
2024-06-26 15:00:00,195.66,195.82,195.38,195.73,78774.0,187.2046,187.3577,186.9367,187.2716,78774.0
2024-06-26 15:30:00,195.7,195.83,195.14,195.15,229046.0,187.2429,187.3673,186.7071,186.7167,229046.0
2024-06-27 09:30:00,195.74,196.3,194.84,195.54,144808.0,187.2812,187.817,186.4201,187.0898,144808.0
2024-06-27 10:00:00,195.46,195.47,194.64,195.08,295627.0,187.0133,187.0228,186.2287,186.6497,295627.0
2024-06-27 10:30:00,195.08,195.71,195.07,195.31,37130.0,186.6497,187.2525,186.6401,186.8698,37130.0
2024-06-27 11:00:00,195.3,195.32,194.95,195.2,107759.0,186.8602,186.8793,186.5253,186.7645,107759.0
2024-06-27 11:30:00,195.2,195.67,195.03,195.51,142726.0,186.7645,187.2142,186.6019,187.0611,142726.0
2024-06-27 12:00:00,195.51,195.51,194.97,195.15,30658.0,187.0611,187.0611,186.5445,186.7167,30658.0
2024-06-27 12:30:00,195.09,195.3,194.96,195.19,57020.0,186.6593,186.8602,186.5349,186.7549,57020.0
2024-06-27 13:00:00,195.18,195.18,194.97,194.97,28627.0,186.7454,186.7454,186.5445,186.5445,28627.0
2024-06-27 13:30:00,194.97,195.24,194.8,195.02,101492.0,186.5445,186.8028,186.3818,186.5923,101492.0
2024-06-27 14:00:00,195.09,195.31,194.88,194.94,24154.0,186.6593,186.8698,186.4583,186.5158,24154.0
2024-06-27 14:30:00,194.95,195.49,194.86,195.18,92134.0,186.5253,187.042,186.4392,186.7454,92134.0
2024-06-27 15:00:00,195.16,195.93,195.09,195.93,171634.0,186.7262,187.463,186.6593,187.463,171634.0
2024-06-27 15:30:00,195.93,196.01,195.44,195.5,534197.0,187.463,187.5395,186.9941,187.0516,534197.0
2024-06-28 09:30:00,195.41,196.51,195.01,195.46,44882.0,186.9654,188.0179,186.5827,187.0133,44882.0
2024-06-28 10:00:00,195.57,195.99,195.13,195.13,245996.0,187.1185,187.5204,186.6975,186.6975,245996.0
2024-06-28 10:30:00,195.18,195.77,195.05,195.49,52963.0,186.7454,187.3099,186.621,187.042,52963.0
2024-06-28 11:00:00,195.5,195.67,195.22,195.57,52062.0,187.0516,187.2142,186.7837,187.1185,52062.0
2024-06-28 11:30:00,195.54,195.74,195.42,195.64,31546.0,187.0898,187.2812,186.975,187.1855,31546.0
2024-06-28 12:00:00,195.66,196.3,195.53,196.13,50622.0,187.2046,187.817,187.0803,187.6543,50622.0
2024-06-28 12:30:00,196.24,196.62,196.05,196.19,30983.0,187.7596,188.1232,187.5778,187.7117,30983.0
2024-06-28 13:00:00,196.17,196.2,196.01,196.06,24827.0,187.6926,187.7213,187.5395,187.5874,24827.0
2024-06-28 13:30:00,196.06,196.28,196.04,196.2,31379.0,187.5874,187.7978,187.5682,187.7213,31379.0
2024-06-28 14:00:00,196.23,196.39,196.08,196.33,39749.0,187.75,187.9031,187.6065,187.8457,39749.0
2024-06-28 14:30:00,196.29,196.33,196.0,196.12,82579.0,187.8074,187.8457,187.5299,187.6448,82579.0
2024-06-28 15:00:00,196.12,196.61,195.85,196.61,379366.0,187.6448,188.1136,187.3864,188.1136,379366.0
2024-06-28 15:30:00,196.58,197.11,196.4,196.54,661448.0,188.0849,188.592,187.9127,188.0466,661448.0
2024-07-01 09:30:00,197.62,197.83,195.93,196.76,115841.0,189.0799,189.2809,187.463,188.2571,115841.0
2024-07-01 10:00:00,196.77,196.82,195.26,195.91,127551.0,188.2667,188.3145,186.8219,187.4438,127551.0
2024-07-01 10:30:00,195.91,196.18,195.49,195.97,73841.0,187.4438,187.7022,187.042,187.5012,73841.0
2024-07-01 11:00:00,195.87,196.03,195.5,195.87,28602.0,187.4056,187.5586,187.0516,187.4056,28602.0
2024-07-01 11:30:00,195.91,196.15,195.84,195.87,71381.0,187.4438,187.6735,187.3769,187.4056,71381.0
2024-07-01 12:00:00,195.88,196.02,195.58,195.58,39072.0,187.4151,187.5491,187.1281,187.1281,39072.0
2024-07-01 12:30:00,195.63,195.73,195.41,195.5,42672.0,187.1759,187.2716,186.9654,187.0516,42672.0
2024-07-01 13:00:00,195.47,195.76,195.23,195.59,130797.0,187.0228,187.3003,186.7932,187.1377,130797.0
2024-07-01 13:30:00,195.54,195.66,195.09,195.53,112194.0,187.0898,187.2046,186.6593,187.0803,112194.0
2024-07-01 14:00:00,195.56,195.65,195.22,195.56,36432.0,187.109,187.1951,186.7837,187.109,36432.0
2024-07-01 14:30:00,195.56,196.03,195.44,195.83,112816.0,187.109,187.5586,186.9941,187.3673,112816.0
2024-07-01 15:00:00,195.87,195.91,195.48,195.48,63992.0,187.4056,187.4438,187.0324,187.0324,63992.0
2024-07-01 15:30:00,195.46,195.85,195.34,195.46,276742.0,187.0133,187.3864,186.8985,187.0133,276742.0
2024-07-02 09:30:00,196.56,197.84,196.08,197.39,255023.0,188.0657,189.2904,187.6065,188.8599,255023.0
2024-07-02 10:00:00,197.64,198.32,197.27,197.53,143523.0,189.0991,189.7497,188.7451,188.9938,143523.0
2024-07-02 10:30:00,197.56,197.56,196.34,196.5,166221.0,189.0225,189.0225,187.8553,188.0083,166221.0
2024-07-02 11:00:00,196.5,196.66,196.23,196.24,134898.0,188.0083,188.1614,187.75,187.7596,134898.0
2024-07-02 11:30:00,196.28,196.48,196.05,196.31,159545.0,187.7978,187.9892,187.5778,187.8265,159545.0
2024-07-02 12:00:00,196.36,196.72,195.99,196.45,122151.0,187.8744,188.2188,187.5204,187.9605,122151.0
2024-07-02 12:30:00,196.45,196.52,196.29,196.36,90082.0,187.9605,188.0275,187.8074,187.8744,90082.0
2024-07-02 13:00:00,196.31,196.68,196.05,196.67,74331.0,187.8265,188.1806,187.5778,188.171,74331.0
2024-07-02 13:30:00,196.7,196.7,196.26,196.27,133807.0,188.1997,188.1997,187.7787,187.7883,133807.0
2024-07-02 14:00:00,196.27,196.63,196.14,196.31,158476.0,187.7883,188.1327,187.6639,187.8265,158476.0
2024-07-02 14:30:00,196.33,196.9,196.27,196.37,184334.0,187.8457,188.3911,187.7883,187.884,184334.0
2024-07-02 15:00:00,196.37,196.94,196.33,196.89,270566.0,187.884,188.4293,187.8457,188.3815,270566.0
2024-07-02 15:30:00,196.89,197.47,196.33,197.08,1014263.0,188.3815,188.9364,187.8457,188.5633,1014263.0
2024-07-03 09:30:00,196.1,197.91,195.96,196.25,140285.0,187.6256,189.3574,187.4917,187.7691,140285.0
2024-07-03 10:00:00,196.2,196.49,195.84,196.12,125582.0,187.7213,187.9988,187.3769,187.6448,125582.0
2024-07-03 10:30:00,196.11,196.58,195.92,196.14,112581.0,187.6352,188.0849,187.4534,187.6639,112581.0
2024-07-03 11:00:00,196.14,196.47,195.92,196.16,285091.0,187.6639,187.9796,187.4534,187.683,285091.0
2024-07-03 11:30:00,196.17,196.31,195.9,196.13,78060.0,187.6926,187.8265,187.4343,187.6543,78060.0
2024-07-03 12:00:00,196.16,196.45,195.94,195.96,186482.0,187.683,187.9605,187.4725,187.4917,186482.0
2024-07-03 12:30:00,195.93,196.42,195.93,196.0,688983.0,187.463,187.9318,187.463,187.5299,688983.0
2024-07-05 09:30:00,196.53,196.78,195.27,196.23,415683.0,188.037,188.2762,186.8315,187.75,415683.0
2024-07-05 10:00:00,196.09,196.3,195.38,195.78,155872.0,187.6161,187.817,186.9367,187.3195,155872.0
2024-07-05 10:30:00,195.77,195.9,195.47,195.76,52248.0,187.3099,187.4343,187.0228,187.3003,52248.0
2024-07-05 11:00:00,195.76,196.06,195.53,196.04,423813.0,187.3003,187.5874,187.0803,187.5682,423813.0
2024-07-05 11:30:00,196.06,196.18,195.85,195.95,33365.0,187.5874,187.7022,187.3864,187.4821,33365.0
2024-07-05 12:00:00,195.94,196.18,195.8,196.0,101624.0,187.4725,187.7022,187.3386,187.5299,101624.0
2024-07-05 12:30:00,196.04,196.16,195.98,195.99,49000.0,187.5682,187.683,187.5108,187.5204,49000.0
2024-07-05 13:00:00,196.04,196.22,195.84,196.05,102683.0,187.5682,187.7404,187.3769,187.5778,102683.0
2024-07-05 13:30:00,196.04,196.31,196.02,196.26,351816.0,187.5682,187.8265,187.5491,187.7787,351816.0
2024-07-05 14:00:00,196.23,196.28,196.0,196.25,45694.0,187.75,187.7978,187.5299,187.7691,45694.0
2024-07-05 14:30:00,196.25,196.28,196.09,196.27,72005.0,187.7691,187.7978,187.6161,187.7883,72005.0
2024-07-05 15:00:00,196.27,196.36,196.18,196.3,159041.0,187.7883,187.8744,187.7022,187.817,159041.0
2024-07-05 15:30:00,196.28,196.51,196.23,196.39,298512.0,187.7978,188.0179,187.75,187.9031,298512.0
2024-07-08 09:30:00,196.4,197.19,195.53,195.7,106519.0,187.9127,188.6685,187.0803,187.2429,106519.0
2024-07-08 10:00:00,195.7,196.25,195.51,195.85,141639.0,187.2429,187.7691,187.0611,187.3864,141639.0
2024-07-08 10:30:00,195.9,196.1,195.7,195.9,171893.0,187.4343,187.6256,187.2429,187.4343,171893.0
2024-07-08 11:00:00,195.9,196.52,195.86,195.91,240201.0,187.4343,188.0275,187.396,187.4438,240201.0
2024-07-08 11:30:00,195.91,196.03,195.48,195.5,64858.0,187.4438,187.5586,187.0324,187.0516,64858.0
2024-07-08 12:00:00,195.5,196.03,195.46,195.94,55217.0,187.0516,187.5586,187.0133,187.4725,55217.0
2024-07-08 12:30:00,195.94,196.29,195.86,195.9,70581.0,187.4725,187.8074,187.396,187.4343,70581.0
2024-07-08 13:00:00,195.9,196.01,195.69,195.75,39416.0,187.4343,187.5395,187.2333,187.2907,39416.0
2024-07-08 13:30:00,195.75,195.95,195.68,195.76,44058.0,187.2907,187.4821,187.2238,187.3003,44058.0
2024-07-08 14:00:00,195.75,195.87,195.59,195.73,63241.0,187.2907,187.4056,187.1377,187.2716,63241.0
2024-07-08 14:30:00,195.72,195.86,195.62,195.64,71874.0,187.262,187.396,187.1664,187.1855,71874.0
2024-07-08 15:00:00,195.68,195.68,195.14,195.46,65732.0,187.2238,187.2238,186.7071,187.0133,65732.0
2024-07-08 15:30:00,195.45,195.52,194.8,194.97,319860.0,187.0037,187.0707,186.3818,186.5445,319860.0
2024-07-09 09:30:00,195.18,195.57,194.57,194.66,63557.0,186.7454,187.1185,186.1617,186.2479,63557.0
2024-07-09 10:00:00,194.66,194.91,194.11,194.27,52741.0,186.2479,186.487,185.7216,185.8747,52741.0
2024-07-09 10:30:00,194.28,194.37,193.89,194.13,38011.0,185.8843,185.9704,185.5111,185.7408,38011.0
2024-07-09 11:00:00,194.13,194.62,194.07,194.62,58060.0,185.7408,186.2096,185.6833,186.2096,58060.0
2024-07-09 11:30:00,194.76,194.8,194.46,194.6,34542.0,186.3435,186.3818,186.0565,186.1904,34542.0
2024-07-09 12:00:00,194.5,194.71,194.47,194.59,36284.0,186.0948,186.2957,186.0661,186.1809,36284.0
2024-07-09 12:30:00,194.55,194.73,194.47,194.58,18182.0,186.1426,186.3148,186.0661,186.1713,18182.0
2024-07-09 13:00:00,194.5,194.91,194.5,194.74,25723.0,186.0948,186.487,186.0948,186.3244,25723.0
2024-07-09 13:30:00,194.77,194.99,194.65,194.85,28691.0,186.3531,186.5636,186.2383,186.4296,28691.0
2024-07-09 14:00:00,194.87,194.87,194.22,194.51,29102.0,186.4488,186.4488,185.8269,186.1043,29102.0
2024-07-09 14:30:00,194.53,194.57,194.32,194.42,47753.0,186.1235,186.1617,185.9225,186.0182,47753.0
2024-07-09 15:00:00,194.37,194.44,194.04,194.25,83788.0,185.9704,186.0374,185.6546,185.8556,83788.0
2024-07-09 15:30:00,194.24,194.66,194.05,194.58,155855.0,185.846,186.2479,185.6642,186.1713,155855.0
2024-07-10 09:30:00,194.45,195.32,194.1,195.0,120211.0,186.0469,186.8793,185.7121,186.5732,120211.0
2024-07-10 10:00:00,195.02,195.02,194.43,194.62,47841.0,186.5923,186.5923,186.0278,186.2096,47841.0
2024-07-10 10:30:00,194.6,194.75,194.3,194.5,30406.0,186.1904,186.334,185.9034,186.0948,30406.0
2024-07-10 11:00:00,194.5,194.88,194.47,194.74,93452.0,186.0948,186.4583,186.0661,186.3244,93452.0
2024-07-10 11:30:00,194.71,195.01,194.53,194.54,60973.0,186.2957,186.5827,186.1235,186.133,60973.0
2024-07-10 12:00:00,194.5,194.68,194.42,194.49,45944.0,186.0948,186.267,186.0182,186.0852,45944.0
2024-07-10 12:30:00,194.44,194.73,194.23,194.66,35571.0,186.0374,186.3148,185.8364,186.2479,35571.0
2024-07-10 13:00:00,194.6,194.68,193.95,193.95,29703.0,186.1904,186.267,185.5685,185.5685,29703.0
2024-07-10 13:30:00,193.95,194.1,193.8,193.91,27896.0,185.5685,185.7121,185.425,185.5303,27896.0
2024-07-10 14:00:00,193.9,193.9,193.71,193.79,16080.0,185.5207,185.5207,185.3389,185.4154,16080.0
2024-07-10 14:30:00,193.8,194.46,193.8,194.46,26502.0,185.425,186.0565,185.425,186.0565,26502.0
2024-07-10 15:00:00,194.49,194.69,194.05,194.09,61952.0,186.0852,186.2766,185.6642,185.7025,61952.0
2024-07-10 15:30:00,194.08,194.14,193.49,193.5,393349.0,185.6929,185.7503,185.1284,185.138,393349.0
2024-07-11 09:30:00,193.28,195.43,193.17,195.08,321460.0,184.9275,186.9846,184.8222,186.6497,321460.0
2024-07-11 10:00:00,195.08,196.89,194.92,196.0,243583.0,186.6497,188.3815,186.4966,187.5299,243583.0
2024-07-11 10:30:00,196.0,197.12,195.94,197.12,313650.0,187.5299,188.6015,187.4725,188.6015,313650.0
2024-07-11 11:00:00,197.18,197.8,196.82,197.73,143990.0,188.659,189.2522,188.3145,189.1852,143990.0
2024-07-11 11:30:00,197.72,198.3,197.64,197.97,281502.0,189.1756,189.7306,189.0991,189.4148,281502.0
2024-07-11 12:00:00,197.98,198.0,196.84,196.93,279412.0,189.4244,189.4435,188.3336,188.4198,279412.0
2024-07-11 12:30:00,196.88,196.97,196.52,196.72,108174.0,188.3719,188.458,188.0275,188.2188,108174.0
2024-07-11 13:00:00,196.72,197.27,196.41,196.91,119890.0,188.2188,188.7451,187.9222,188.4006,119890.0
2024-07-11 13:30:00,196.91,197.02,196.34,196.62,136921.0,188.4006,188.5059,187.8553,188.1232,136921.0
2024-07-11 14:00:00,196.62,197.22,196.52,197.12,74822.0,188.1232,188.6972,188.0275,188.6015,74822.0
2024-07-11 14:30:00,197.09,197.35,196.49,196.59,88057.0,188.5728,188.8216,187.9988,188.0944,88057.0
2024-07-11 15:00:00,196.58,196.7,196.13,196.44,63110.0,188.0849,188.1997,187.6543,187.9509,63110.0
2024-07-11 15:30:00,196.48,196.5,195.72,195.76,840201.0,187.9892,188.0083,187.262,187.3003,840201.0
2024-07-12 09:30:00,195.77,196.1,193.89,193.89,114153.0,187.3099,187.6256,185.5111,185.5111,114153.0
2024-07-12 10:00:00,194.0,194.42,193.38,193.94,173607.0,185.6164,186.0182,185.0232,185.559,173607.0
2024-07-12 10:30:00,193.93,194.78,193.57,194.5,139533.0,185.5494,186.3627,185.205,186.0948,139533.0
2024-07-12 11:00:00,194.45,194.71,194.2,194.6,73229.0,186.0469,186.2957,185.8077,186.1904,73229.0
2024-07-12 11:30:00,194.6,194.71,194.25,194.44,74506.0,186.1904,186.2957,185.8556,186.0374,74506.0
2024-07-12 12:00:00,194.4,194.41,194.04,194.09,48376.0,185.9991,186.0087,185.6546,185.7025,48376.0
2024-07-12 12:30:00,194.06,194.43,194.05,194.18,73184.0,185.6738,186.0278,185.6642,185.7886,73184.0
2024-07-12 13:00:00,194.2,194.36,194.1,194.16,71234.0,185.8077,185.9608,185.7121,185.7695,71234.0
2024-07-12 13:30:00,194.17,194.33,193.93,194.22,115336.0,185.779,185.9321,185.5494,185.8269,115336.0
2024-07-12 14:00:00,194.18,194.56,193.98,194.37,174595.0,185.7886,186.1522,185.5972,185.9704,174595.0
2024-07-12 14:30:00,194.37,194.37,193.6,194.04,181321.0,185.9704,185.9704,185.2337,185.6546,181321.0
2024-07-12 15:00:00,194.04,194.19,193.93,194.02,175259.0,185.6546,185.7982,185.5494,185.6355,175259.0
2024-07-12 15:30:00,194.02,194.12,193.37,193.41,599310.0,185.6355,185.7312,185.0136,185.0519,599310.0
2024-07-15 09:30:00,194.11,196.74,194.11,195.86,94348.0,185.7216,188.238,185.7216,187.396,94348.0
2024-07-15 10:00:00,195.83,196.28,195.67,196.2,73198.0,187.3673,187.7978,187.2142,187.7213,73198.0
2024-07-15 10:30:00,196.2,196.29,195.56,195.99,41156.0,187.7213,187.8074,187.109,187.5204,41156.0
2024-07-15 11:00:00,195.93,196.45,195.7,195.91,41727.0,187.463,187.9605,187.2429,187.4438,41727.0
2024-07-15 11:30:00,195.89,196.09,195.67,195.91,56849.0,187.4247,187.6161,187.2142,187.4438,56849.0
2024-07-15 12:00:00,195.96,196.38,195.88,196.36,155596.0,187.4917,187.8935,187.4151,187.8744,155596.0
2024-07-15 12:30:00,196.29,196.94,196.19,196.78,291592.0,187.8074,188.4293,187.7117,188.2762,291592.0
2024-07-15 13:00:00,196.76,196.85,196.25,196.25,66001.0,188.2571,188.3432,187.7691,187.7691,66001.0
2024-07-15 13:30:00,196.23,196.54,196.13,196.18,80174.0,187.75,188.0466,187.6543,187.7022,80174.0
2024-07-15 14:00:00,196.14,196.33,195.99,196.31,42663.0,187.6639,187.8457,187.5204,187.8265,42663.0
2024-07-15 14:30:00,196.34,196.64,196.14,196.59,49021.0,187.8553,188.1423,187.6639,188.0944,49021.0
2024-07-15 15:00:00,196.6,197.02,196.56,196.83,281673.0,188.104,188.5059,188.0657,188.3241,281673.0
2024-07-15 15:30:00,196.86,197.2,196.64,197.01,187735.0,188.3528,188.6781,188.1423,188.4963,187735.0
2024-07-16 09:30:00,198.22,199.55,197.86,198.73,126408.0,189.654,190.9265,189.3096,190.142,126408.0
2024-07-16 10:00:00,198.74,198.84,197.8,198.33,61887.0,190.1515,190.2472,189.2522,189.7593,61887.0
2024-07-16 10:30:00,198.35,198.9,198.32,198.74,51941.0,189.7784,190.3046,189.7497,190.1515,51941.0
2024-07-16 11:00:00,198.74,198.78,198.29,198.59,31432.0,190.1515,190.1898,189.721,190.008,31432.0
2024-07-16 11:30:00,198.54,198.54,197.67,197.71,42446.0,189.9602,189.9602,189.1278,189.166,42446.0
2024-07-16 12:00:00,197.68,198.21,197.66,197.94,51437.0,189.1373,189.6444,189.1182,189.3861,51437.0
2024-07-16 12:30:00,197.94,198.23,197.77,198.0,84607.0,189.3861,189.6636,189.2235,189.4435,84607.0
2024-07-16 13:00:00,198.0,198.45,197.96,198.3,63737.0,189.4435,189.8741,189.4052,189.7306,63737.0
2024-07-16 13:30:00,198.3,198.75,198.23,198.39,23817.0,189.7306,190.1611,189.6636,189.8167,23817.0
2024-07-16 14:00:00,198.44,198.52,197.99,198.27,37298.0,189.8645,189.941,189.4339,189.7018,37298.0
2024-07-16 14:30:00,198.25,198.28,197.87,197.87,19579.0,189.6827,189.7114,189.3191,189.3191,19579.0
2024-07-16 15:00:00,197.86,197.93,197.22,197.25,58872.0,189.3096,189.3765,188.6972,188.7259,58872.0
2024-07-16 15:30:00,197.21,197.48,197.08,197.36,178330.0,188.6877,188.946,188.5633,188.8312,178330.0
2024-07-17 09:30:00,197.87,198.75,197.32,198.36,70009.0,189.3191,190.1611,188.7929,189.788,70009.0
2024-07-17 10:00:00,198.36,199.49,198.36,199.48,57873.0,189.788,190.8691,189.788,190.8596,57873.0
2024-07-17 10:30:00,199.36,200.26,198.79,200.16,65447.0,190.7447,191.6059,190.1994,191.5102,65447.0
2024-07-17 11:00:00,200.12,200.7,199.98,200.69,61900.0,191.4719,192.0268,191.338,192.0173,61900.0
2024-07-17 11:30:00,200.66,201.34,200.48,200.99,76233.0,191.9886,192.6392,191.8163,192.3043,76233.0
2024-07-17 12:00:00,200.98,201.29,200.52,200.56,68521.0,192.2947,192.5913,191.8546,191.8929,68521.0
2024-07-17 12:30:00,200.56,201.15,200.19,201.05,121210.0,191.8929,192.4574,191.5389,192.3617,121210.0
2024-07-17 13:00:00,201.12,201.16,200.28,200.37,41610.0,192.4287,192.467,191.625,191.7111,41610.0
2024-07-17 13:30:00,200.37,200.67,200.21,200.32,32898.0,191.7111,191.9981,191.558,191.6633,32898.0
2024-07-17 14:00:00,200.28,200.28,199.86,200.0,37973.0,191.625,191.625,191.2231,191.3571,37973.0
2024-07-17 14:30:00,200.03,200.33,200.0,200.33,27618.0,191.3858,191.6728,191.3571,191.6728,27618.0
2024-07-17 15:00:00,200.33,200.78,200.08,200.71,61172.0,191.6728,192.1034,191.4336,192.0364,61172.0
2024-07-17 15:30:00,200.74,201.58,200.73,201.46,212357.0,192.0651,192.8688,192.0555,192.754,212357.0
2024-07-18 09:30:00,201.07,201.59,200.2,200.81,51228.0,192.3808,192.8784,191.5484,192.1321,51228.0
2024-07-18 10:00:00,200.72,201.18,200.21,200.91,83960.0,192.046,192.4861,191.558,192.2278,83960.0
2024-07-18 10:30:00,200.96,201.98,200.9,201.86,48468.0,192.2756,193.2515,192.2182,193.1367,48468.0
2024-07-18 11:00:00,201.91,202.78,201.9,202.67,95401.0,193.1845,194.017,193.175,193.9117,95401.0
2024-07-18 11:30:00,202.71,202.72,201.55,201.71,60976.0,193.95,193.9595,192.8401,192.9932,60976.0
2024-07-18 12:00:00,201.76,201.91,201.5,201.72,28555.0,193.041,193.1845,192.7923,193.0028,28555.0
2024-07-18 12:30:00,201.73,201.87,201.25,201.28,19704.0,193.0123,193.1463,192.5531,192.5818,19704.0
2024-07-18 13:00:00,201.23,201.54,201.09,201.28,18838.0,192.5339,192.8305,192.4,192.5818,18838.0
2024-07-18 13:30:00,201.22,201.39,200.91,200.95,25190.0,192.5244,192.687,192.2278,192.266,25190.0
2024-07-18 14:00:00,200.89,200.97,200.5,200.53,38878.0,192.2086,192.2852,191.8355,191.8642,38878.0
2024-07-18 14:30:00,200.53,200.73,200.43,200.48,35655.0,191.8642,192.0555,191.7685,191.8163,35655.0
2024-07-18 15:00:00,200.51,200.73,200.3,200.41,49030.0,191.845,192.0555,191.6441,191.7494,49030.0
2024-07-18 15:30:00,200.37,200.96,200.26,200.59,183714.0,191.7111,192.2756,191.6059,191.9216,183714.0
2024-07-19 09:30:00,201.63,201.89,200.11,200.12,199371.0,192.9166,193.1654,191.4623,191.4719,199371.0
2024-07-19 10:00:00,200.3,200.37,199.23,199.61,50739.0,191.6441,191.7111,190.6204,190.9839,50739.0
2024-07-19 10:30:00,199.52,200.0,199.2,199.2,28808.0,190.8978,191.3571,190.5917,190.5917,28808.0
2024-07-19 11:00:00,199.21,199.88,199.16,199.68,28350.0,190.6012,191.2423,190.5534,191.0509,28350.0
2024-07-19 11:30:00,199.62,199.77,199.31,199.7,20231.0,190.9935,191.137,190.6969,191.0701,20231.0
2024-07-19 12:00:00,199.74,200.28,199.74,199.92,108508.0,191.1083,191.625,191.1083,191.2805,108508.0
2024-07-19 12:30:00,199.85,200.38,199.85,200.29,29486.0,191.2136,191.7207,191.2136,191.6346,29486.0
2024-07-19 13:00:00,200.27,200.27,199.96,200.01,61900.0,191.6154,191.6154,191.3188,191.3667,61900.0
2024-07-19 13:30:00,200.08,200.39,200.06,200.29,23554.0,191.4336,191.7302,191.4145,191.6346,23554.0
2024-07-19 14:00:00,200.32,200.32,199.63,199.75,58740.0,191.6633,191.6633,191.0031,191.1179,58740.0
2024-07-19 14:30:00,199.75,200.01,199.68,199.93,49044.0,191.1179,191.3667,191.0509,191.2901,49044.0
2024-07-19 15:00:00,199.91,200.05,199.81,200.0,34493.0,191.271,191.4049,191.1753,191.3571,34493.0
2024-07-19 15:30:00,200.03,200.03,199.59,199.86,138599.0,191.3858,191.3858,190.9648,191.2231,138599.0
2024-07-22 09:30:00,199.56,199.89,199.05,199.19,56382.0,190.9361,191.2518,190.4481,190.5821,56382.0
2024-07-22 10:00:00,199.22,199.22,198.54,198.97,44244.0,190.6108,190.6108,189.9602,190.3716,44244.0
2024-07-22 10:30:00,198.91,199.46,198.89,199.37,38014.0,190.3142,190.8404,190.2951,190.7543,38014.0
2024-07-22 11:00:00,199.32,199.83,199.17,199.72,19335.0,190.7065,191.1944,190.563,191.0892,19335.0
2024-07-22 11:30:00,199.7,199.73,199.23,199.42,36664.0,191.0701,191.0988,190.6204,190.8022,36664.0
2024-07-22 12:00:00,199.43,199.6,199.39,199.42,22475.0,190.8117,190.9744,190.7734,190.8022,22475.0
2024-07-22 12:30:00,199.43,199.94,199.27,199.76,23284.0,190.8117,191.2997,190.6586,191.1275,23284.0
2024-07-22 13:00:00,199.85,200.1,199.74,199.94,26275.0,191.2136,191.4528,191.1083,191.2997,26275.0
2024-07-22 13:30:00,199.99,200.2,199.71,200.15,29740.0,191.3475,191.5484,191.0796,191.5006,29740.0
2024-07-22 14:00:00,200.11,200.11,199.84,199.97,19455.0,191.4623,191.4623,191.204,191.3284,19455.0
2024-07-22 14:30:00,200.0,200.39,199.84,199.87,32832.0,191.3571,191.7302,191.204,191.2327,32832.0
2024-07-22 15:00:00,199.84,199.88,199.32,199.47,26909.0,191.204,191.2423,190.7065,190.85,26909.0
2024-07-22 15:30:00,199.47,199.96,199.43,199.79,81608.0,190.85,191.3188,190.8117,191.1562,81608.0
2024-07-23 09:30:00,200.17,200.27,198.9,199.14,68564.0,191.5197,191.6154,190.3046,190.5343,68564.0
2024-07-23 10:00:00,199.21,199.5,198.74,198.84,47991.0,190.6012,190.8787,190.1515,190.2472,47991.0
2024-07-23 10:30:00,198.85,199.12,198.57,198.75,58395.0,190.2568,190.5151,189.9889,190.1611,58395.0
2024-07-23 11:00:00,198.78,198.94,198.31,198.55,32711.0,190.1898,190.3429,189.7401,189.9697,32711.0
2024-07-23 11:30:00,198.54,198.72,198.36,198.45,36172.0,189.9602,190.1324,189.788,189.8741,36172.0
2024-07-23 12:00:00,198.48,198.58,197.99,198.02,50294.0,189.9028,189.9985,189.4339,189.4627,50294.0
2024-07-23 12:30:00,198.02,198.09,197.64,197.71,51108.0,189.4627,189.5296,189.0991,189.166,51108.0
2024-07-23 13:00:00,197.75,198.14,197.67,198.07,48641.0,189.2043,189.5775,189.1278,189.5105,48641.0
2024-07-23 13:30:00,198.11,198.28,198.04,198.11,41434.0,189.5488,189.7114,189.4818,189.5488,41434.0
2024-07-23 14:00:00,198.12,198.32,198.07,198.25,70652.0,189.5583,189.7497,189.5105,189.6827,70652.0
2024-07-23 14:30:00,198.24,198.27,197.9,197.93,134314.0,189.6731,189.7018,189.3478,189.3765,134314.0
2024-07-23 15:00:00,197.9,197.93,197.42,197.54,54710.0,189.3478,189.3765,188.8886,189.0034,54710.0
2024-07-23 15:30:00,197.56,197.59,196.99,197.44,238288.0,189.0225,189.0512,188.4772,188.9077,238288.0
2024-07-24 09:30:00,200.23,200.55,194.92,195.52,162850.0,191.5771,191.8833,186.4966,187.0707,162850.0
2024-07-24 10:00:00,195.61,198.66,195.16,198.17,101967.0,187.1568,190.075,186.7262,189.6062,101967.0
2024-07-24 10:30:00,198.15,199.52,197.63,199.5,57076.0,189.587,190.8978,189.0895,190.8787,57076.0
2024-07-24 11:00:00,199.5,199.77,198.76,199.22,164477.0,190.8787,191.137,190.1707,190.6108,164477.0
2024-07-24 11:30:00,199.22,199.38,198.41,198.95,50959.0,190.6108,190.7639,189.8358,190.3525,50959.0
2024-07-24 12:00:00,199.06,199.5,198.66,199.06,95905.0,190.4577,190.8787,190.075,190.4577,95905.0
2024-07-24 12:30:00,199.14,199.5,198.81,199.31,45824.0,190.5343,190.8787,190.2185,190.6969,45824.0
2024-07-24 13:00:00,199.32,199.42,198.89,199.09,34119.0,190.7065,190.8022,190.2951,190.4864,34119.0
2024-07-24 13:30:00,199.12,199.31,198.17,198.43,43310.0,190.5151,190.6969,189.6062,189.8549,43310.0
2024-07-24 14:00:00,198.43,198.43,197.54,197.74,108514.0,189.8549,189.8549,189.0034,189.1948,108514.0
2024-07-24 14:30:00,197.72,198.58,197.72,198.5,89968.0,189.1756,189.9985,189.1756,189.9219,89968.0
2024-07-24 15:00:00,198.5,198.5,197.6,197.67,59946.0,189.9219,189.9219,189.0608,189.1278,59946.0
2024-07-24 15:30:00,197.7,197.93,196.74,197.17,219350.0,189.1565,189.3765,188.238,188.6494,219350.0
2024-07-25 09:30:00,197.39,199.27,197.04,199.02,149774.0,188.8599,190.6586,188.525,190.4194,149774.0
2024-07-25 10:00:00,199.04,200.21,198.47,199.03,99618.0,190.4386,191.558,189.8932,190.429,99618.0
2024-07-25 10:30:00,198.95,199.37,197.89,198.16,42330.0,190.3525,190.7543,189.3383,189.5966,42330.0
2024-07-25 11:00:00,198.16,199.37,198.03,199.29,70431.0,189.5966,190.7543,189.4722,190.6778,70431.0
2024-07-25 11:30:00,199.33,199.33,198.61,198.76,55322.0,190.716,190.716,190.0272,190.1707,55322.0
2024-07-25 12:00:00,198.76,199.27,198.75,199.11,103336.0,190.1707,190.6586,190.1611,190.5055,103336.0
2024-07-25 12:30:00,199.15,200.71,199.02,200.24,69534.0,190.5438,192.0364,190.4194,191.5867,69534.0
2024-07-25 13:00:00,200.25,200.49,200.03,200.31,36016.0,191.5963,191.8259,191.3858,191.6537,36016.0
2024-07-25 13:30:00,200.29,200.83,200.24,200.59,33976.0,191.6346,192.1512,191.5867,191.9216,33976.0
2024-07-25 14:00:00,200.52,200.52,199.99,200.34,67384.0,191.8546,191.8546,191.3475,191.6824,67384.0
2024-07-25 14:30:00,200.35,200.72,200.18,200.25,75226.0,191.692,192.046,191.5293,191.5963,75226.0
2024-07-25 15:00:00,200.24,200.42,199.88,200.18,109912.0,191.5867,191.7589,191.2423,191.5293,109912.0
2024-07-25 15:30:00,200.22,200.4,199.28,199.36,207542.0,191.5676,191.7398,190.6682,190.7447,207542.0
2024-07-26 09:30:00,198.93,199.79,198.85,199.18,97964.0,190.3333,191.1562,190.2568,190.5725,97964.0
2024-07-26 10:00:00,199.09,200.51,199.09,200.41,34737.0,190.4864,191.845,190.4864,191.7494,34737.0
2024-07-26 10:30:00,200.41,200.76,200.24,200.51,26903.0,191.7494,192.0842,191.5867,191.845,26903.0
2024-07-26 11:00:00,200.55,201.24,200.55,200.88,31867.0,191.8833,192.5435,191.8833,192.1991,31867.0
2024-07-26 11:30:00,200.88,201.02,200.62,200.98,20928.0,192.1991,192.333,191.9503,192.2947,20928.0
2024-07-26 12:00:00,201.02,201.03,200.51,200.53,21364.0,192.333,192.3426,191.845,191.8642,21364.0
2024-07-26 12:30:00,200.53,200.95,200.24,200.93,31903.0,191.8642,192.266,191.5867,192.2469,31903.0
2024-07-26 13:00:00,200.96,201.48,200.88,201.31,66314.0,192.2756,192.7731,192.1991,192.6105,66314.0
2024-07-26 13:30:00,201.21,201.21,200.71,200.99,26725.0,192.5148,192.5148,192.0364,192.3043,26725.0
2024-07-26 14:00:00,201.02,201.49,200.96,201.12,98485.0,192.333,192.7827,192.2756,192.4287,98485.0
2024-07-26 14:30:00,201.12,201.17,200.81,200.89,34058.0,192.4287,192.4765,192.1321,192.2086,34058.0
2024-07-26 15:00:00,200.9,201.15,200.63,200.66,42269.0,192.2182,192.4574,191.9599,191.9886,42269.0
2024-07-26 15:30:00,200.63,200.63,199.88,200.54,115495.0,191.9599,191.9599,191.2423,191.8738,115495.0
2024-07-29 09:30:00,200.55,201.57,200.45,201.12,111957.0,191.8833,192.8592,191.7876,192.4287,111957.0
2024-07-29 10:00:00,201.06,201.71,200.7,200.72,83918.0,192.3713,192.9932,192.0268,192.046,83918.0
2024-07-29 10:30:00,200.64,200.73,200.17,200.33,62994.0,191.9694,192.0555,191.5197,191.6728,62994.0
2024-07-29 11:00:00,200.33,200.55,200.15,200.22,51515.0,191.6728,191.8833,191.5006,191.5676,51515.0
2024-07-29 11:30:00,200.25,200.37,199.97,200.37,43873.0,191.5963,191.7111,191.3284,191.7111,43873.0
2024-07-29 12:00:00,200.38,200.42,200.07,200.17,56059.0,191.7207,191.7589,191.4241,191.5197,56059.0
2024-07-29 12:30:00,200.19,200.34,200.0,200.04,45482.0,191.5389,191.6824,191.3571,191.3954,45482.0
2024-07-29 13:00:00,200.02,200.21,199.73,200.2,32024.0,191.3762,191.558,191.0988,191.5484,32024.0
2024-07-29 13:30:00,200.19,200.21,199.87,199.91,30666.0,191.5389,191.558,191.2327,191.271,30666.0
2024-07-29 14:00:00,199.87,199.9,199.52,199.58,47703.0,191.2327,191.2614,190.8978,190.9552,47703.0
2024-07-29 14:30:00,199.54,199.62,199.19,199.23,28744.0,190.917,190.9935,190.5821,190.6204,28744.0
2024-07-29 15:00:00,199.19,199.25,198.84,198.95,47451.0,190.5821,190.6395,190.2472,190.3525,47451.0
2024-07-29 15:30:00,198.92,199.13,198.76,198.87,133586.0,190.3238,190.5247,190.1707,190.2759,133586.0
2024-07-30 09:30:00,199.58,199.86,199.0,199.48,61741.0,190.9552,191.2231,190.4003,190.8596,61741.0
2024-07-30 10:00:00,199.45,199.56,197.78,197.8,79523.0,190.8309,190.9361,189.233,189.2522,79523.0
2024-07-30 10:30:00,197.9,198.12,197.49,197.9,88099.0,189.3478,189.5583,188.9556,189.3478,88099.0
2024-07-30 11:00:00,197.95,198.02,196.86,196.86,64699.0,189.3957,189.4627,188.3528,188.3528,64699.0
2024-07-30 11:30:00,196.91,197.0,196.02,196.48,68422.0,188.4006,188.4867,187.5491,187.9892,68422.0
2024-07-30 12:00:00,196.44,196.52,195.92,196.11,51167.0,187.9509,188.0275,187.4534,187.6352,51167.0
2024-07-30 12:30:00,196.11,196.2,195.9,196.12,72169.0,187.6352,187.7213,187.4343,187.6448,72169.0
2024-07-30 13:00:00,196.11,196.11,195.51,195.69,43475.0,187.6352,187.6352,187.0611,187.2333,43475.0
2024-07-30 13:30:00,195.65,195.98,195.6,195.66,32025.0,187.1951,187.5108,187.1472,187.2046,32025.0
2024-07-30 14:00:00,195.66,195.67,195.48,195.5,30867.0,187.2046,187.2142,187.0324,187.0516,30867.0
2024-07-30 14:30:00,195.53,195.57,195.3,195.45,33428.0,187.0803,187.1185,186.8602,187.0037,33428.0
2024-07-30 15:00:00,195.44,196.72,195.37,196.66,45329.0,186.9941,188.2188,186.9272,188.1614,45329.0
2024-07-30 15:30:00,196.68,197.54,196.39,197.21,167286.0,188.1806,189.0034,187.9031,188.6877,167286.0
2024-07-31 09:30:00,197.2,197.55,196.0,197.08,85971.0,188.6781,189.013,187.5299,188.5633,85971.0
2024-07-31 10:00:00,197.02,197.85,196.88,197.52,35110.0,188.5059,189.3,188.3719,188.9843,35110.0
2024-07-31 10:30:00,197.46,197.62,197.09,197.51,37980.0,188.9269,189.0799,188.5728,188.9747,37980.0
2024-07-31 11:00:00,197.44,197.54,196.24,196.31,64410.0,188.9077,189.0034,187.7596,187.8265,64410.0
2024-07-31 11:30:00,196.25,196.45,195.6,195.64,28619.0,187.7691,187.9605,187.1472,187.1855,28619.0
2024-07-31 12:00:00,195.6,195.78,195.55,195.77,22500.0,187.1472,187.3195,187.0994,187.3099,22500.0
2024-07-31 12:30:00,195.72,195.92,195.33,195.52,18669.0,187.262,187.4534,186.8889,187.0707,18669.0
2024-07-31 13:00:00,195.42,195.7,195.3,195.48,19055.0,186.975,187.2429,186.8602,187.0324,19055.0
2024-07-31 13:30:00,195.48,195.48,194.94,195.1,27621.0,187.0324,187.0324,186.5158,186.6688,27621.0
2024-07-31 14:00:00,194.98,195.22,194.82,194.93,27739.0,186.554,186.7837,186.4009,186.5062,27739.0
2024-07-31 14:30:00,194.93,195.14,194.1,194.1,82304.0,186.5062,186.7071,185.7121,185.7121,82304.0
2024-07-31 15:00:00,194.12,194.21,193.25,193.49,88966.0,185.7312,185.8173,184.8988,185.1284,88966.0
2024-07-31 15:30:00,193.53,194.06,193.34,193.68,249536.0,185.1667,185.6738,184.9849,185.3102,249536.0
2024-08-01 09:30:00,194.21,196.83,194.04,195.61,100063.0,185.8173,188.3241,185.6546,187.1568,100063.0
2024-08-01 10:00:00,195.41,195.86,194.63,194.88,38727.0,186.9654,187.396,186.2191,186.4583,38727.0
2024-08-01 10:30:00,194.78,195.42,194.21,195.34,140001.0,186.3627,186.975,185.8173,186.8985,140001.0
2024-08-01 11:00:00,195.22,196.23,195.18,196.23,54670.0,186.7837,187.75,186.7454,187.75,54670.0
2024-08-01 11:30:00,196.2,197.08,196.17,196.63,63684.0,187.7213,188.5633,187.6926,188.1327,63684.0
2024-08-01 12:00:00,196.65,197.18,196.57,197.08,51873.0,188.1519,188.659,188.0753,188.5633,51873.0
2024-08-01 12:30:00,197.02,197.03,196.26,196.9,57558.0,188.5059,188.5154,187.7787,188.3911,57558.0
2024-08-01 13:00:00,196.93,197.69,196.49,197.53,95611.0,188.4198,189.1469,187.9988,188.9938,95611.0
2024-08-01 13:30:00,197.52,197.81,197.27,197.34,32615.0,188.9843,189.2617,188.7451,188.812,32615.0
2024-08-01 14:00:00,197.35,197.72,196.95,197.21,54204.0,188.8216,189.1756,188.4389,188.6877,54204.0
2024-08-01 14:30:00,197.22,197.23,196.51,196.53,69302.0,188.6972,188.7068,188.0179,188.037,69302.0
2024-08-01 15:00:00,196.52,197.06,196.34,196.78,66727.0,188.0275,188.5441,187.8553,188.2762,66727.0
2024-08-01 15:30:00,196.83,197.08,196.17,196.35,202203.0,188.3241,188.5633,187.6926,187.8648,202203.0
2024-08-02 09:30:00,198.22,200.85,197.5,200.65,158241.0,189.654,192.1704,188.9651,191.979,158241.0
2024-08-02 10:00:00,200.75,201.56,199.95,200.0,160680.0,192.0747,192.8497,191.3092,191.3571,160680.0
2024-08-02 10:30:00,199.97,200.37,199.33,199.46,92641.0,191.3284,191.7111,190.716,190.8404,92641.0
2024-08-02 11:00:00,199.42,199.48,198.6,198.85,60867.0,190.8022,190.8596,190.0176,190.2568,60867.0
2024-08-02 11:30:00,198.81,199.19,198.38,199.12,87289.0,190.2185,190.5821,189.8071,190.5151,87289.0
2024-08-02 12:00:00,199.09,199.47,198.85,199.12,33130.0,190.4864,190.85,190.2568,190.5151,33130.0
2024-08-02 12:30:00,199.03,199.44,198.91,199.25,21846.0,190.429,190.8213,190.3142,190.6395,21846.0
2024-08-02 13:00:00,199.26,199.26,198.78,199.01,34863.0,190.6491,190.6491,190.1898,190.4099,34863.0
2024-08-02 13:30:00,199.02,199.03,198.55,198.72,65541.0,190.4194,190.429,189.9697,190.1324,65541.0
2024-08-02 14:00:00,198.71,199.17,198.63,199.07,39856.0,190.1228,190.563,190.0463,190.4673,39856.0
2024-08-02 14:30:00,199.1,199.17,198.07,198.22,83880.0,190.496,190.563,189.5105,189.654,83880.0
2024-08-02 15:00:00,198.19,198.93,198.14,198.85,59710.0,189.6253,190.3333,189.5775,190.2568,59710.0
2024-08-02 15:30:00,198.83,199.85,198.69,199.83,223229.0,190.2376,191.2136,190.1037,191.1944,223229.0
2024-08-05 09:30:00,200.14,202.75,198.05,199.14,246114.0,191.491,193.9882,189.4914,190.5343,246114.0
2024-08-05 10:00:00,199.33,200.69,197.6,197.97,94040.0,190.716,192.0173,189.0608,189.4148,94040.0
2024-08-05 10:30:00,197.91,198.21,196.62,197.4,47468.0,189.3574,189.6444,188.1232,188.8694,47468.0
2024-08-05 11:00:00,197.4,199.33,196.71,199.31,93219.0,188.8694,190.716,188.2093,190.6969,93219.0
2024-08-05 11:30:00,199.31,200.69,198.74,199.52,94258.0,190.6969,192.0173,190.1515,190.8978,94258.0
2024-08-05 12:00:00,199.59,199.93,198.96,199.14,58559.0,190.9648,191.2901,190.362,190.5343,58559.0
2024-08-05 12:30:00,199.14,199.14,198.3,198.72,54139.0,190.5343,190.5343,189.7306,190.1324,54139.0
2024-08-05 13:00:00,198.69,199.36,198.43,199.12,48813.0,190.1037,190.7447,189.8549,190.5151,48813.0
2024-08-05 13:30:00,199.11,199.11,197.26,197.43,25402.0,190.5055,190.5055,188.7355,188.8981,25402.0
2024-08-05 14:00:00,197.33,197.78,197.17,197.23,31166.0,188.8025,189.233,188.6494,188.7068,31166.0
2024-08-05 14:30:00,197.19,197.81,196.9,197.67,42065.0,188.6685,189.2617,188.3911,189.1278,42065.0
2024-08-05 15:00:00,197.73,197.83,197.02,197.22,32163.0,189.1852,189.2809,188.5059,188.6972,32163.0
2024-08-05 15:30:00,197.22,197.65,196.83,197.22,155663.0,188.6972,189.1086,188.3241,188.6972,155663.0
2024-08-06 09:30:00,197.0,198.95,196.93,198.89,66078.0,188.4867,190.3525,188.4198,190.2951,66078.0
2024-08-06 10:00:00,198.79,199.04,198.3,198.6,52752.0,190.1994,190.4386,189.7306,190.0176,52752.0
2024-08-06 10:30:00,198.62,198.71,197.81,198.15,23238.0,190.0367,190.1228,189.2617,189.587,23238.0
2024-08-06 11:00:00,198.12,199.13,197.95,199.13,53948.0,189.5583,190.5247,189.3957,190.5247,53948.0
2024-08-06 11:30:00,199.14,199.84,199.06,199.67,68091.0,190.5343,191.204,190.4577,191.0413,68091.0
2024-08-06 12:00:00,199.63,200.41,199.63,200.04,33202.0,191.0031,191.7494,191.0031,191.3954,33202.0
2024-08-06 12:30:00,200.01,200.63,199.54,200.61,36916.0,191.3667,191.9599,190.917,191.9407,36916.0
2024-08-06 13:00:00,200.58,201.66,200.56,201.61,139036.0,191.912,192.9454,191.8929,192.8975,139036.0
2024-08-06 13:30:00,201.62,202.4,201.6,202.28,125249.0,192.9071,193.6534,192.8879,193.5386,125249.0
2024-08-06 14:00:00,202.3,202.56,201.91,202.56,70473.0,193.5577,193.8065,193.1845,193.8065,70473.0
2024-08-06 14:30:00,202.53,203.44,202.45,203.25,102069.0,193.7778,194.6484,193.7012,194.4666,102069.0
2024-08-06 15:00:00,203.28,203.87,202.79,203.82,265469.0,194.4953,195.0598,194.0265,195.012,265469.0
2024-08-06 15:30:00,203.83,204.1,202.22,202.23,879753.0,195.0216,195.2799,193.4812,193.4907,879753.0
2024-08-07 09:30:00,201.9,202.96,200.5,202.91,227650.0,193.175,194.1892,191.8355,194.1413,227650.0
2024-08-07 10:00:00,202.94,204.0,202.65,203.68,146021.0,194.17,195.1842,193.8926,194.8781,146021.0
2024-08-07 10:30:00,203.67,204.05,203.31,203.89,324378.0,194.8685,195.2321,194.524,195.079,324378.0
2024-08-07 11:00:00,203.9,205.09,203.9,205.03,74203.0,195.0886,196.2271,195.0886,196.1697,74203.0
2024-08-07 11:30:00,205.0,205.69,204.78,205.0,254729.0,196.141,196.8012,195.9305,196.141,254729.0
2024-08-07 12:00:00,204.98,205.2,204.47,204.89,78606.0,196.1219,196.3324,195.6339,196.0358,78606.0
2024-08-07 12:30:00,204.95,205.28,204.89,205.16,134897.0,196.0932,196.4089,196.0358,196.2941,134897.0
2024-08-07 13:00:00,205.21,205.95,205.17,205.55,205805.0,196.3419,197.05,196.3037,196.6672,205805.0
2024-08-07 13:30:00,205.55,206.8,205.0,205.61,291997.0,196.6672,197.8632,196.141,196.7247,291997.0
2024-08-07 14:00:00,205.69,205.71,205.17,205.37,73947.0,196.8012,196.8203,196.3037,196.495,73947.0
2024-08-07 14:30:00,205.4,205.51,204.82,205.13,55754.0,196.5237,196.629,195.9688,196.2654,55754.0
2024-08-07 15:00:00,205.17,205.62,205.17,205.6,89472.0,196.3037,196.7342,196.3037,196.7151,89472.0
2024-08-07 15:30:00,205.57,205.79,204.75,205.0,386716.0,196.6864,196.8969,195.9018,196.141,386716.0
2024-08-08 09:30:00,204.63,205.35,203.95,205.24,68196.0,195.787,196.4759,195.1364,196.3706,68196.0
2024-08-08 10:00:00,205.24,207.31,205.05,206.93,248630.0,196.3706,198.3512,196.1889,197.9876,248630.0
2024-08-08 10:30:00,206.72,207.02,205.12,205.12,358224.0,197.7867,198.0737,196.2558,196.2558,358224.0
2024-08-08 11:00:00,205.24,205.43,204.66,204.77,58871.0,196.3706,196.5524,195.8157,195.921,58871.0
2024-08-08 11:30:00,204.45,204.47,202.95,203.41,109982.0,195.6148,195.6339,194.1796,194.6197,109982.0
2024-08-08 12:00:00,203.34,203.43,202.92,203.28,23064.0,194.5528,194.6389,194.1509,194.4953,23064.0
2024-08-08 12:30:00,203.32,203.32,202.4,202.63,27233.0,194.5336,194.5336,193.6534,193.8734,27233.0
2024-08-08 13:00:00,202.66,204.02,202.35,204.02,34960.0,193.9021,195.2034,193.6055,195.2034,34960.0
2024-08-08 13:30:00,204.08,204.49,203.89,204.19,29184.0,195.2608,195.6531,195.079,195.366,29184.0
2024-08-08 14:00:00,204.22,204.69,204.11,204.26,17237.0,195.3947,195.8444,195.2895,195.433,17237.0
2024-08-08 14:30:00,204.28,205.09,204.27,205.09,112326.0,195.4521,196.2271,195.4426,196.2271,112326.0
2024-08-08 15:00:00,205.05,205.32,204.79,205.16,34805.0,196.1889,196.4472,195.9401,196.2941,34805.0
2024-08-08 15:30:00,205.11,205.47,204.59,205.15,163073.0,196.2463,196.5907,195.7487,196.2845,163073.0
2024-08-09 09:30:00,205.25,205.25,203.77,204.42,37889.0,196.3802,196.3802,194.9642,195.5861,37889.0
2024-08-09 10:00:00,204.61,205.53,204.61,205.25,30339.0,195.7679,196.6481,195.7679,196.3802,30339.0
2024-08-09 10:30:00,205.26,205.9,204.91,205.9,28368.0,196.3898,197.0021,196.0549,197.0021,28368.0
2024-08-09 11:00:00,205.88,206.05,205.42,205.72,19010.0,196.983,197.1456,196.5429,196.8299,19010.0
2024-08-09 11:30:00,205.64,206.18,205.57,205.91,19634.0,196.7534,197.27,196.6864,197.0117,19634.0
2024-08-09 12:00:00,206.02,206.22,205.72,205.73,14711.0,197.1169,197.3083,196.8299,196.8395,14711.0
2024-08-09 12:30:00,205.76,206.29,205.69,206.28,16392.0,196.8682,197.3753,196.8012,197.3657,16392.0
2024-08-09 13:00:00,206.31,206.57,206.08,206.57,17473.0,197.3944,197.6432,197.1743,197.6432,17473.0
2024-08-09 13:30:00,206.57,206.82,206.41,206.46,17796.0,197.6432,197.8824,197.4901,197.5379,17796.0
2024-08-09 14:00:00,206.47,206.51,205.77,205.91,28765.0,197.5475,197.5858,196.8777,197.0117,28765.0
2024-08-09 14:30:00,205.89,206.27,205.82,205.94,18344.0,196.9926,197.3561,196.9256,197.0404,18344.0
2024-08-09 15:00:00,206.0,207.19,205.94,206.96,45994.0,197.0978,198.2364,197.0404,198.0163,45994.0
2024-08-09 15:30:00,206.98,207.21,206.1,206.7,150668.0,198.0354,198.2555,197.1935,197.7675,150668.0
2024-08-12 09:30:00,206.44,206.66,205.18,206.6,48220.0,197.5188,197.7293,196.3132,197.6719,48220.0
2024-08-12 10:00:00,206.61,206.8,206.21,206.33,41644.0,197.6814,197.8632,197.2987,197.4135,41644.0
2024-08-12 10:30:00,206.33,207.5,206.24,207.35,15442.0,197.4135,198.533,197.3274,198.3895,15442.0
2024-08-12 11:00:00,207.43,207.51,206.96,207.16,26059.0,198.466,198.5425,198.0163,198.2077,26059.0
2024-08-12 11:30:00,207.03,207.16,206.78,207.16,15603.0,198.0833,198.2077,197.8441,198.2077,15603.0
2024-08-12 12:00:00,207.12,207.22,206.85,207.07,10260.0,198.1694,198.2651,197.9111,198.1216,10260.0
2024-08-12 12:30:00,207.05,207.37,206.93,207.06,25647.0,198.1024,198.4086,197.9876,198.112,25647.0
2024-08-12 13:00:00,207.06,208.08,207.0,207.91,32561.0,198.112,199.0879,198.0546,198.9253,32561.0
2024-08-12 13:30:00,207.91,207.92,206.85,206.85,37782.0,198.9253,198.9348,197.9111,197.9111,37782.0
2024-08-12 14:00:00,206.89,207.23,206.64,207.1,23157.0,197.9493,198.2746,197.7101,198.1503,23157.0
2024-08-12 14:30:00,207.12,207.3,207.01,207.01,13733.0,198.1694,198.3416,198.0642,198.0642,13733.0
2024-08-12 15:00:00,207.03,207.39,206.83,207.22,23115.0,198.0833,198.4277,197.8919,198.2651,23115.0
2024-08-12 15:30:00,207.26,207.3,206.25,206.59,155171.0,198.3033,198.3416,197.337,197.6623,155171.0
2024-08-13 09:30:00,206.53,207.58,206.24,206.83,33334.0,197.6049,198.6095,197.3274,197.8919,33334.0
2024-08-13 10:00:00,206.81,206.81,205.82,205.83,20334.0,197.8728,197.8728,196.9256,196.9351,20334.0
2024-08-13 10:30:00,205.83,206.19,205.65,206.03,49003.0,196.9351,197.2796,196.7629,197.1265,49003.0
2024-08-13 11:00:00,206.03,207.0,206.01,206.81,21918.0,197.1265,198.0546,197.1074,197.8728,21918.0
2024-08-13 11:30:00,206.71,206.98,206.62,206.62,19548.0,197.7771,198.0354,197.691,197.691,19548.0
2024-08-13 12:00:00,206.62,206.97,206.54,206.86,16511.0,197.691,198.0259,197.6145,197.9206,16511.0
2024-08-13 12:30:00,206.8,207.13,206.66,206.82,12752.0,197.8632,198.179,197.7293,197.8824,12752.0
2024-08-13 13:00:00,206.79,207.68,206.62,207.58,22787.0,197.8537,198.7052,197.691,198.6095,22787.0
2024-08-13 13:30:00,207.51,207.9,207.27,207.55,53040.0,198.5425,198.9157,198.3129,198.5808,53040.0
2024-08-13 14:00:00,207.56,207.63,207.06,207.08,18474.0,198.5904,198.6574,198.112,198.1311,18474.0
2024-08-13 14:30:00,207.06,207.19,206.55,206.61,18188.0,198.112,198.2364,197.624,197.6814,18188.0
2024-08-13 15:00:00,206.61,207.2,206.61,207.15,27568.0,197.6814,198.2459,197.6814,198.1981,27568.0
2024-08-13 15:30:00,207.19,207.69,206.95,207.59,113739.0,198.2364,198.7148,198.0067,198.6191,113739.0
2024-08-14 09:30:00,207.78,208.29,206.5,208.29,59432.0,198.8009,199.2888,197.5762,199.2888,59432.0
2024-08-14 10:00:00,208.14,208.19,207.0,207.0,26997.0,199.1453,199.1932,198.0546,198.0546,26997.0
2024-08-14 10:30:00,206.93,207.17,206.71,206.96,53950.0,197.9876,198.2172,197.7771,198.0163,53950.0
2024-08-14 11:00:00,206.95,207.77,206.83,207.65,17885.0,198.0067,198.7913,197.8919,198.6765,17885.0
2024-08-14 11:30:00,207.69,208.18,207.61,207.7,21733.0,198.7148,199.1836,198.6382,198.7243,21733.0
2024-08-14 12:00:00,207.7,207.93,207.03,207.15,50703.0,198.7243,198.9444,198.0833,198.1981,50703.0
2024-08-14 12:30:00,207.1,207.77,207.1,207.68,22887.0,198.1503,198.7913,198.1503,198.7052,22887.0
2024-08-14 13:00:00,207.64,207.72,207.45,207.63,13881.0,198.6669,198.7435,198.4851,198.6574,13881.0
2024-08-14 13:30:00,207.59,207.76,207.42,207.6,24731.0,198.6191,198.7817,198.4564,198.6287,24731.0
2024-08-14 14:00:00,207.57,207.7,207.16,207.26,19803.0,198.6,198.7243,198.2077,198.3033,19803.0
2024-08-14 14:30:00,207.27,207.71,207.27,207.66,21213.0,198.3129,198.7339,198.3129,198.6861,21213.0
2024-08-14 15:00:00,207.68,207.71,207.27,207.28,29947.0,198.7052,198.7339,198.3129,198.3225,29947.0
2024-08-14 15:30:00,207.27,208.16,207.16,207.85,138252.0,198.3129,199.1645,198.2077,198.8679,138252.0
2024-08-15 09:30:00,207.78,208.26,205.99,206.1,94665.0,198.8009,199.2601,197.0882,197.1935,94665.0
2024-08-15 10:00:00,206.13,206.44,205.24,205.51,72848.0,197.2222,197.5188,196.3706,196.629,72848.0
2024-08-15 10:30:00,205.62,205.8,205.26,205.3,61376.0,196.7342,196.9064,196.3898,196.428,61376.0
2024-08-15 11:00:00,205.3,205.49,204.91,205.16,41737.0,196.428,196.6098,196.0549,196.2941,41737.0
2024-08-15 11:30:00,205.16,205.34,205.04,205.3,42641.0,196.2941,196.4663,196.1793,196.428,42641.0
2024-08-15 12:00:00,205.28,205.39,204.93,204.97,23093.0,196.4089,196.5142,196.074,196.1123,23093.0
2024-08-15 12:30:00,204.95,205.07,204.85,204.92,21136.0,196.0932,196.208,195.9975,196.0645,21136.0
2024-08-15 13:00:00,204.93,205.39,204.92,205.39,14628.0,196.074,196.5142,196.0645,196.5142,14628.0
2024-08-15 13:30:00,205.39,205.48,205.16,205.22,22173.0,196.5142,196.6003,196.2941,196.3515,22173.0
2024-08-15 14:00:00,205.25,205.52,205.04,205.06,29247.0,196.3802,196.6385,196.1793,196.1984,29247.0
2024-08-15 14:30:00,205.13,205.44,205.04,205.37,27205.0,196.2654,196.562,196.1793,196.495,27205.0
2024-08-15 15:00:00,205.4,205.5,205.19,205.24,23541.0,196.5237,196.6194,196.3228,196.3706,23541.0
2024-08-15 15:30:00,205.21,205.48,204.96,205.26,127179.0,196.3419,196.6003,196.1027,196.3898,127179.0
2024-08-16 09:30:00,205.41,206.67,204.16,206.47,86770.0,196.5333,197.7388,195.3373,197.5475,86770.0
2024-08-16 10:00:00,206.47,206.97,206.07,206.07,31092.0,197.5475,198.0259,197.1648,197.1648,31092.0
2024-08-16 10:30:00,206.07,206.76,205.82,206.67,24868.0,197.1648,197.825,196.9256,197.7388,24868.0
2024-08-16 11:00:00,206.64,207.45,206.64,207.42,36023.0,197.7101,198.4851,197.7101,198.4564,36023.0
2024-08-16 11:30:00,207.35,207.48,207.09,207.31,12213.0,198.3895,198.5138,198.1407,198.3512,12213.0
2024-08-16 12:00:00,207.28,207.42,207.1,207.34,14240.0,198.3225,198.4564,198.1503,198.3799,14240.0
2024-08-16 12:30:00,207.38,208.0,207.38,207.95,36421.0,198.4182,199.0114,198.4182,198.9635,36421.0
2024-08-16 13:00:00,208.0,208.6,207.92,208.27,30070.0,199.0114,199.5854,198.9348,199.2697,30070.0
2024-08-16 13:30:00,208.29,208.8,208.29,208.74,21170.0,199.2888,199.7768,199.2888,199.7194,21170.0
2024-08-16 14:00:00,208.78,208.8,208.23,208.34,13218.0,199.7577,199.7768,199.2314,199.3367,13218.0
2024-08-16 14:30:00,208.28,208.32,207.75,207.98,23752.0,199.2793,199.3175,198.7722,198.9922,23752.0
2024-08-16 15:00:00,207.86,207.91,207.31,207.57,23145.0,198.8774,198.9253,198.3512,198.6,23145.0
2024-08-16 15:30:00,207.59,207.93,207.34,207.91,97511.0,198.6191,198.9444,198.3799,198.9253,97511.0
2024-08-19 09:30:00,208.43,209.1,208.06,209.06,61101.0,199.4228,200.0638,199.0688,200.0256,61101.0
2024-08-19 10:00:00,209.07,209.39,208.91,209.2,35203.0,200.0351,200.3413,199.882,200.1595,35203.0
2024-08-19 10:30:00,209.19,209.76,209.03,209.68,29192.0,200.1499,200.6953,199.9969,200.6188,29192.0
2024-08-19 11:00:00,209.63,209.63,208.61,208.61,25151.0,200.5709,200.5709,199.595,199.595,25151.0
2024-08-19 11:30:00,208.61,208.76,208.04,208.2,40539.0,199.595,199.7385,199.0496,199.2027,40539.0
2024-08-19 12:00:00,208.2,208.37,208.08,208.31,27172.0,199.2027,199.3654,199.0879,199.308,27172.0
2024-08-19 12:30:00,208.25,208.94,208.18,208.84,17999.0,199.2506,199.9107,199.1836,199.8151,17999.0
2024-08-19 13:00:00,208.86,208.86,208.57,208.68,16692.0,199.8342,199.8342,199.5567,199.662,16692.0
2024-08-19 13:30:00,208.64,208.92,208.52,208.84,19066.0,199.6237,199.8916,199.5089,199.8151,19066.0
2024-08-19 14:00:00,208.92,208.92,208.67,208.71,15332.0,199.8916,199.8916,199.6524,199.6907,15332.0
2024-08-19 14:30:00,208.7,208.96,208.64,208.88,25256.0,199.6811,199.9299,199.6237,199.8533,25256.0
2024-08-19 15:00:00,208.82,209.01,208.79,208.81,17958.0,199.7959,199.9777,199.7672,199.7864,17958.0
2024-08-19 15:30:00,208.8,208.95,208.59,208.91,91227.0,199.7768,199.9203,199.5759,199.882,91227.0
2024-08-20 09:30:00,209.45,210.43,208.83,208.92,62676.0,200.3987,201.3364,199.8055,199.8916,62676.0
2024-08-20 10:00:00,209.01,209.27,208.58,209.18,55289.0,199.9777,200.2265,199.5663,200.1404,55289.0
2024-08-20 10:30:00,209.21,209.39,208.93,209.22,84830.0,200.1691,200.3413,199.9012,200.1786,84830.0
2024-08-20 11:00:00,209.22,209.23,208.86,208.9,51725.0,200.1786,200.1882,199.8342,199.8725,51725.0
2024-08-20 11:30:00,208.9,209.0,208.81,208.91,26974.0,199.8725,199.9682,199.7864,199.882,26974.0
2024-08-20 12:00:00,208.92,209.0,208.35,208.75,50641.0,199.8916,199.9682,199.3462,199.729,50641.0
2024-08-20 12:30:00,208.75,209.0,208.63,208.63,27668.0,199.729,199.9682,199.6141,199.6141,27668.0
2024-08-20 13:00:00,208.66,208.74,208.41,208.73,20678.0,199.6428,199.7194,199.4037,199.7098,20678.0
2024-08-20 13:30:00,208.73,208.85,208.57,208.62,17790.0,199.7098,199.8246,199.5567,199.6046,17790.0
2024-08-20 14:00:00,208.63,208.88,208.6,208.83,26772.0,199.6141,199.8533,199.5854,199.8055,26772.0
2024-08-20 14:30:00,208.83,208.89,208.52,208.52,32513.0,199.8055,199.8629,199.5089,199.5089,32513.0
2024-08-20 15:00:00,208.56,208.69,208.5,208.6,21588.0,199.5472,199.6716,199.4898,199.5854,21588.0
2024-08-20 15:30:00,208.61,208.78,208.53,208.74,172981.0,199.595,199.7577,199.5185,199.7194,172981.0
2024-08-21 09:30:00,208.68,209.31,207.61,208.4,33412.0,199.662,200.2648,198.6382,199.3941,33412.0
2024-08-21 10:00:00,208.3,208.56,208.09,208.43,44746.0,199.2984,199.5472,199.0975,199.4228,44746.0
2024-08-21 10:30:00,208.43,208.5,207.83,207.97,56680.0,199.4228,199.4898,198.8487,198.9827,56680.0
2024-08-21 11:00:00,208.01,208.31,207.95,208.12,60701.0,199.0209,199.308,198.9635,199.1262,60701.0
2024-08-21 11:30:00,208.07,208.47,207.96,208.39,57069.0,199.0783,199.4611,198.9731,199.3845,57069.0
2024-08-21 12:00:00,208.41,208.78,208.4,208.71,17821.0,199.4037,199.7577,199.3941,199.6907,17821.0
2024-08-21 12:30:00,208.68,208.93,208.68,208.82,14072.0,199.662,199.9012,199.662,199.7959,14072.0
2024-08-21 13:00:00,208.8,208.81,208.66,208.71,11091.0,199.7768,199.7864,199.6428,199.6907,11091.0
2024-08-21 13:30:00,208.69,208.71,208.56,208.71,11228.0,199.6716,199.6907,199.5472,199.6907,11228.0
2024-08-21 14:00:00,208.81,208.81,208.52,208.52,12452.0,199.7864,199.7864,199.5089,199.5089,12452.0
2024-08-21 14:30:00,208.57,208.66,208.38,208.57,15401.0,199.5567,199.6428,199.3749,199.5567,15401.0
2024-08-21 15:00:00,208.59,208.89,208.47,208.83,26947.0,199.5759,199.8629,199.4611,199.8055,26947.0
2024-08-21 15:30:00,208.83,209.44,208.69,209.41,71845.0,199.8055,200.3891,199.6716,200.3604,71845.0
2024-08-22 09:30:00,209.25,209.47,208.31,208.62,33471.0,200.2074,200.4178,199.308,199.6046,33471.0
2024-08-22 10:00:00,208.66,209.02,208.2,208.85,61651.0,199.6428,199.9873,199.2027,199.8246,61651.0
2024-08-22 10:30:00,208.86,209.1,208.83,208.87,23819.0,199.8342,200.0638,199.8055,199.8438,23819.0
2024-08-22 11:00:00,208.83,208.92,208.24,208.32,29652.0,199.8055,199.8916,199.241,199.3175,29652.0
2024-08-22 11:30:00,208.38,210.16,208.32,209.14,81486.0,199.3749,201.078,199.3175,200.1021,81486.0
2024-08-22 12:00:00,209.08,209.32,209.07,209.2,19935.0,200.0447,200.2743,200.0351,200.1595,19935.0
2024-08-22 12:30:00,209.19,209.23,208.77,208.79,23501.0,200.1499,200.1882,199.7481,199.7672,23501.0
2024-08-22 13:00:00,208.79,209.07,208.68,208.68,14231.0,199.7672,200.0351,199.662,199.662,14231.0
2024-08-22 13:30:00,208.68,209.12,208.56,209.01,17732.0,199.662,200.083,199.5472,199.9777,17732.0
2024-08-22 14:00:00,209.01,209.74,208.96,209.48,44917.0,199.9777,200.6762,199.9299,200.4274,44917.0
2024-08-22 14:30:00,209.43,209.53,209.34,209.49,13108.0,200.3796,200.4753,200.2935,200.437,13108.0
2024-08-22 15:00:00,209.49,209.53,209.21,209.42,30608.0,200.437,200.4753,200.1691,200.37,30608.0
2024-08-22 15:30:00,209.44,209.77,209.26,209.57,181348.0,200.3891,200.7049,200.2169,200.5135,181348.0
2024-08-23 09:30:00,210.22,210.28,209.0,209.56,33143.0,201.1354,201.1928,199.9682,200.504,33143.0
2024-08-23 10:00:00,209.78,209.84,208.07,208.26,30270.0,200.7144,200.7719,199.0783,199.2601,30270.0
2024-08-23 10:30:00,208.35,208.8,208.0,208.53,22664.0,199.3462,199.7768,199.0114,199.5185,22664.0
2024-08-23 11:00:00,208.5,208.54,208.08,208.41,10834.0,199.4898,199.528,199.0879,199.4037,10834.0
2024-08-23 11:30:00,208.36,208.39,207.43,207.43,17302.0,199.3558,199.3845,198.466,198.466,17302.0
2024-08-23 12:00:00,207.32,207.37,206.83,206.93,18181.0,198.3608,198.4086,197.8919,197.9876,18181.0
2024-08-23 12:30:00,206.86,207.09,206.44,206.92,11198.0,197.9206,198.1407,197.5188,197.978,11198.0
2024-08-23 13:00:00,206.92,207.21,206.67,206.89,23745.0,197.978,198.2555,197.7388,197.9493,23745.0
2024-08-23 13:30:00,206.87,207.09,206.81,207.0,8401.0,197.9302,198.1407,197.8728,198.0546,8401.0
2024-08-23 14:00:00,207.04,207.29,207.02,207.18,19306.0,198.0929,198.3321,198.0737,198.2268,19306.0
2024-08-23 14:30:00,207.17,207.35,207.1,207.16,21436.0,198.2172,198.3895,198.1503,198.2077,21436.0
2024-08-23 15:00:00,207.25,207.27,207.08,207.22,19080.0,198.2938,198.3129,198.1311,198.2651,19080.0
2024-08-23 15:30:00,207.24,207.37,206.9,206.99,108369.0,198.2842,198.4086,197.9589,198.045,108369.0
2024-08-26 09:30:00,207.1,208.53,207.1,208.22,67115.0,198.1503,199.5185,198.1503,199.2219,67115.0
2024-08-26 10:00:00,208.37,208.66,208.21,208.21,31662.0,199.3654,199.6428,199.2123,199.2123,31662.0
2024-08-26 10:30:00,208.15,208.37,207.54,207.55,11612.0,199.1549,199.3654,198.5712,198.5808,11612.0
2024-08-26 11:00:00,207.58,207.95,207.43,207.93,22709.0,198.6095,198.9635,198.466,198.9444,22709.0
2024-08-26 11:30:00,207.89,208.06,207.8,208.01,31931.0,198.9061,199.0688,198.82,199.0209,31931.0
2024-08-26 12:00:00,208.01,208.15,207.95,208.08,20237.0,199.0209,199.1549,198.9635,199.0879,20237.0
2024-08-26 12:30:00,208.05,208.17,207.95,207.98,27576.0,199.0592,199.174,198.9635,198.9922,27576.0
2024-08-26 13:00:00,208.0,208.15,207.9,208.06,88890.0,199.0114,199.1549,198.9157,199.0688,88890.0
2024-08-26 13:30:00,208.1,208.15,207.72,207.8,23682.0,199.107,199.1549,198.7435,198.82,23682.0
2024-08-26 14:00:00,207.79,207.87,207.51,207.78,25070.0,198.8104,198.887,198.5425,198.8009,25070.0
2024-08-26 14:30:00,207.84,207.84,207.46,207.53,22974.0,198.8583,198.8583,198.4947,198.5617,22974.0
2024-08-26 15:00:00,207.5,207.55,207.41,207.5,42598.0,198.533,198.5808,198.4469,198.533,42598.0
2024-08-26 15:30:00,207.49,208.54,207.33,208.44,292733.0,198.5234,199.528,198.3703,199.4324,292733.0
2024-08-27 09:30:00,208.91,210.27,207.71,210.06,108883.0,199.882,201.1833,198.7339,200.9823,108883.0
2024-08-27 10:00:00,210.09,210.23,209.54,210.01,34428.0,201.0111,201.145,200.4848,200.9345,34428.0
2024-08-27 10:30:00,209.96,210.06,209.71,209.96,22676.0,200.8867,200.9823,200.6475,200.8867,22676.0
2024-08-27 11:00:00,209.96,210.34,209.87,209.88,27506.0,200.8867,201.2502,200.8006,200.8101,27506.0
2024-08-27 11:30:00,209.96,210.3,209.8,210.25,17117.0,200.8867,201.212,200.7336,201.1641,17117.0
2024-08-27 12:00:00,210.25,210.99,210.2,210.94,43268.0,201.1641,201.8722,201.1163,201.8243,43268.0
2024-08-27 12:30:00,210.89,211.11,210.73,210.73,27724.0,201.7765,201.987,201.6234,201.6234,27724.0
2024-08-27 13:00:00,210.78,210.81,210.33,210.38,12622.0,201.6712,201.6999,201.2407,201.2885,12622.0
2024-08-27 13:30:00,210.27,210.51,209.99,210.34,25773.0,201.1833,201.4129,200.9154,201.2502,25773.0
2024-08-27 14:00:00,210.42,211.03,210.42,210.97,26212.0,201.3268,201.9104,201.3268,201.853,26212.0
2024-08-27 14:30:00,210.99,211.68,210.99,211.66,37235.0,201.8722,202.5323,201.8722,202.5132,37235.0
2024-08-27 15:00:00,211.64,212.43,211.63,212.13,44915.0,202.4941,203.2499,202.4845,202.9629,44915.0
2024-08-27 15:30:00,212.16,212.87,211.85,212.4,176948.0,202.9916,203.6709,202.695,203.2212,176948.0
2024-08-28 09:30:00,212.72,215.75,212.35,214.56,76488.0,203.5274,206.4265,203.1734,205.2879,76488.0
2024-08-28 10:00:00,214.56,215.0,214.35,214.85,73651.0,205.2879,205.7089,205.087,205.5654,73651.0
2024-08-28 10:30:00,214.87,215.95,214.69,215.85,81164.0,205.5845,206.6178,205.4123,206.5221,81164.0
2024-08-28 11:00:00,215.85,215.88,215.18,215.19,54825.0,206.5221,206.5508,205.8811,205.8907,54825.0
2024-08-28 11:30:00,215.09,215.39,214.8,214.93,53851.0,205.795,206.082,205.5175,205.6419,53851.0
2024-08-28 12:00:00,214.93,215.33,214.78,215.15,68246.0,205.6419,206.0246,205.4984,205.8524,68246.0
2024-08-28 12:30:00,215.06,215.17,214.6,215.15,29820.0,205.7663,205.8715,205.3262,205.8524,29820.0
2024-08-28 13:00:00,215.17,215.33,214.4,214.41,37313.0,205.8715,206.0246,205.1348,205.1444,37313.0
2024-08-28 13:30:00,214.42,214.64,213.8,213.87,39167.0,205.1539,205.3644,204.5607,204.6277,39167.0
2024-08-28 14:00:00,213.86,214.33,213.85,214.02,31251.0,204.6181,205.0678,204.6086,204.7712,31251.0
2024-08-28 14:30:00,214.02,214.42,213.94,214.19,40398.0,204.7712,205.1539,204.6947,204.9339,40398.0
2024-08-28 15:00:00,214.22,214.63,213.92,214.63,44670.0,204.9626,205.3549,204.6755,205.3549,44670.0
2024-08-28 15:30:00,214.62,215.31,214.4,215.14,154873.0,205.3453,206.0055,205.1348,205.8428,154873.0
2024-08-29 09:30:00,215.01,215.36,213.51,213.74,66771.0,205.7184,206.0533,204.2833,204.5033,66771.0
2024-08-29 10:00:00,213.73,214.17,213.36,213.82,26406.0,204.4938,204.9147,204.1397,204.5799,26406.0
2024-08-29 10:30:00,213.98,214.37,213.83,214.37,19852.0,204.7329,205.1061,204.5894,205.1061,19852.0
2024-08-29 11:00:00,214.46,214.59,214.26,214.36,11009.0,205.1922,205.3166,205.0008,205.0965,11009.0
2024-08-29 11:30:00,214.35,215.01,214.31,215.01,25478.0,205.087,205.7184,205.0487,205.7184,25478.0
2024-08-29 12:00:00,215.04,215.04,214.57,214.79,13782.0,205.7471,205.7471,205.2975,205.5079,13782.0
2024-08-29 12:30:00,214.81,214.81,214.51,214.66,18344.0,205.5271,205.5271,205.24,205.3836,18344.0
2024-08-29 13:00:00,214.67,214.87,214.56,214.63,13251.0,205.3931,205.5845,205.2879,205.3549,13251.0
2024-08-29 13:30:00,214.53,214.57,213.85,214.1,26458.0,205.2592,205.2975,204.6086,204.8478,26458.0
2024-08-29 14:00:00,214.08,214.49,214.08,214.49,13235.0,204.8286,205.2209,204.8286,205.2209,13235.0
2024-08-29 14:30:00,214.48,214.54,213.67,214.08,22698.0,205.2113,205.2687,204.4363,204.8286,22698.0
2024-08-29 15:00:00,214.05,214.53,213.89,214.5,34362.0,204.7999,205.2592,204.6468,205.2305,34362.0
2024-08-29 15:30:00,214.46,214.56,213.51,214.08,109670.0,205.1922,205.2879,204.2833,204.8286,109670.0
2024-08-30 09:30:00,213.53,215.33,213.52,214.81,32326.0,204.3024,206.0246,204.2928,205.5271,32326.0
2024-08-30 10:00:00,214.99,215.97,214.96,215.81,27842.0,205.6993,206.637,205.6706,206.4839,27842.0
2024-08-30 10:30:00,215.8,215.8,214.94,214.95,22772.0,206.4743,206.4743,205.6515,205.661,22772.0
2024-08-30 11:00:00,215.04,215.08,214.23,214.32,29641.0,205.7471,205.7854,204.9721,205.0583,29641.0
2024-08-30 11:30:00,214.38,214.45,214.04,214.34,37125.0,205.1157,205.1826,204.7904,205.0774,37125.0
2024-08-30 12:00:00,214.33,214.5,214.22,214.25,16529.0,205.0678,205.2305,204.9626,204.9913,16529.0
2024-08-30 12:30:00,214.3,214.44,213.9,214.44,15923.0,205.0391,205.1731,204.6564,205.1731,15923.0
2024-08-30 13:00:00,214.49,214.89,214.48,214.68,13864.0,205.2209,205.6036,205.2113,205.4027,13864.0
2024-08-30 13:30:00,214.69,214.77,214.41,214.41,20665.0,205.4123,205.4888,205.1444,205.1444,20665.0
2024-08-30 14:00:00,214.39,214.84,214.27,214.69,22528.0,205.1252,205.5558,205.0104,205.4123,22528.0
2024-08-30 14:30:00,214.58,214.81,214.3,214.76,25636.0,205.307,205.5271,205.0391,205.4792,25636.0
2024-08-30 15:00:00,214.82,215.27,214.7,215.23,32452.0,205.5366,205.9672,205.4218,205.9289,32452.0
2024-08-30 15:30:00,215.22,215.91,214.9,215.67,142637.0,205.9194,206.5795,205.6132,206.3499,142637.0
2024-09-03 09:30:00,207.63,211.61,207.63,209.64,205663.0,198.6574,202.4654,198.6574,200.5805,205663.0
2024-09-03 10:00:00,209.56,211.03,208.36,210.84,121415.0,200.504,201.9104,199.3558,201.7286,121415.0
2024-09-03 10:30:00,210.9,211.6,210.69,210.81,63253.0,201.786,202.4558,201.5851,201.6999,63253.0
2024-09-03 11:00:00,210.85,211.57,210.32,211.38,56088.0,201.7382,202.4271,201.2311,202.2453,56088.0
2024-09-03 11:30:00,211.44,211.91,211.38,211.61,49844.0,202.3027,202.7524,202.2453,202.4654,49844.0
2024-09-03 12:00:00,211.53,211.75,210.66,210.77,41932.0,202.3888,202.5993,201.5564,201.6617,41932.0
2024-09-03 12:30:00,210.77,211.06,210.71,210.87,35743.0,201.6617,201.9391,201.6043,201.7573,35743.0
2024-09-03 13:00:00,210.9,212.1,210.88,212.1,31215.0,201.786,202.9342,201.7669,202.9342,31215.0
2024-09-03 13:30:00,212.1,212.12,211.63,212.11,28389.0,202.9342,202.9533,202.4845,202.9438,28389.0
2024-09-03 14:00:00,212.03,212.16,211.2,211.41,53453.0,202.8672,202.9916,202.0731,202.274,53453.0
2024-09-03 14:30:00,211.41,211.85,211.28,211.69,73064.0,202.274,202.695,202.1496,202.5419,73064.0
2024-09-03 15:00:00,211.69,212.47,211.43,212.47,52928.0,202.5419,203.2882,202.2931,203.2882,52928.0
2024-09-03 15:30:00,212.5,212.75,211.55,212.67,243152.0,203.3169,203.5561,202.408,203.4796,243152.0
2024-09-04 09:30:00,213.84,215.24,212.64,214.19,84527.0,204.599,205.9385,203.4509,204.9339,84527.0
2024-09-04 10:00:00,214.19,214.77,214.19,214.68,58343.0,204.9339,205.4888,204.9339,205.4027,58343.0
2024-09-04 10:30:00,214.75,214.85,214.11,214.12,46248.0,205.4697,205.5654,204.8573,204.8669,46248.0
2024-09-04 11:00:00,214.2,214.6,213.9,213.9,30832.0,204.9434,205.3262,204.6564,204.6564,30832.0
2024-09-04 11:30:00,213.84,214.0,213.58,213.58,23035.0,204.599,204.7521,204.3502,204.3502,23035.0
2024-09-04 12:00:00,213.56,213.61,213.1,213.13,22668.0,204.3311,204.3789,203.891,203.9197,22668.0
2024-09-04 12:30:00,213.11,213.86,213.11,213.65,30481.0,203.9005,204.6181,203.9005,204.4172,30481.0
2024-09-04 13:00:00,213.6,213.6,212.97,213.09,14347.0,204.3694,204.3694,203.7666,203.8814,14347.0
2024-09-04 13:30:00,213.04,213.49,212.96,213.4,30479.0,203.8336,204.2641,203.757,204.178,30479.0
2024-09-04 14:00:00,213.4,214.27,213.35,214.24,15671.0,204.178,205.0104,204.1302,204.9817,15671.0
2024-09-04 14:30:00,214.26,215.25,214.26,215.18,26415.0,205.0008,205.9481,205.0008,205.8811,26415.0
2024-09-04 15:00:00,215.2,215.43,214.97,215.39,27679.0,205.9002,206.1203,205.6802,206.082,27679.0
2024-09-04 15:30:00,215.32,216.14,215.22,216.0,230495.0,206.015,206.7996,205.9194,206.6657,230495.0
2024-09-05 09:30:00,218.5,218.55,217.06,218.29,103273.0,209.0576,209.1055,207.6798,208.8567,103273.0
2024-09-05 10:00:00,218.37,218.87,217.85,218.87,64571.0,208.9332,209.4116,208.4357,209.4116,64571.0
2024-09-05 10:30:00,218.98,219.51,218.86,219.32,58683.0,209.5169,210.024,209.4021,209.8422,58683.0
2024-09-05 11:00:00,219.25,219.5,218.45,218.75,40731.0,209.7752,210.0144,209.0098,209.2968,40731.0
2024-09-05 11:30:00,218.7,218.86,218.48,218.75,53949.0,209.249,209.4021,209.0385,209.2968,53949.0
2024-09-05 12:00:00,218.7,218.78,218.24,218.42,35540.0,209.249,209.3255,208.8089,208.9811,35540.0
2024-09-05 12:30:00,218.36,218.96,218.16,218.75,29725.0,208.9237,209.4977,208.7323,209.2968,29725.0
2024-09-05 13:00:00,218.79,218.87,218.57,218.69,25724.0,209.3351,209.4116,209.1246,209.2394,25724.0
2024-09-05 13:30:00,218.76,219.11,218.68,219.04,29994.0,209.3064,209.6413,209.2298,209.5743,29994.0
2024-09-05 14:00:00,219.04,219.15,218.81,218.81,20489.0,209.5743,209.6795,209.3542,209.3542,20489.0
2024-09-05 14:30:00,218.75,219.13,218.74,219.04,21901.0,209.2968,209.6604,209.2872,209.5743,21901.0
2024-09-05 15:00:00,219.0,219.15,218.81,219.02,34458.0,209.536,209.6795,209.3542,209.5551,34458.0
2024-09-05 15:30:00,219.04,219.43,218.56,219.38,254325.0,209.5743,209.9474,209.115,209.8996,254325.0
2024-09-06 09:30:00,219.05,219.88,218.9,219.35,141480.0,209.5838,210.378,209.4403,209.8709,141480.0
2024-09-06 10:00:00,219.38,219.69,218.87,219.12,81482.0,209.8996,210.1962,209.4116,209.6508,81482.0
2024-09-06 10:30:00,219.1,219.18,218.46,218.67,94203.0,209.6317,209.7082,209.0193,209.2203,94203.0
2024-09-06 11:00:00,218.69,219.37,218.68,219.18,80088.0,209.2394,209.89,209.2298,209.7082,80088.0
2024-09-06 11:30:00,219.17,219.4,219.05,219.2,43337.0,209.6987,209.9187,209.5838,209.7274,43337.0
2024-09-06 12:00:00,219.17,219.27,218.98,219.07,31139.0,209.6987,209.7943,209.5169,209.603,31139.0
2024-09-06 12:30:00,219.04,219.21,218.9,218.98,42182.0,209.5743,209.7369,209.4403,209.5169,42182.0
2024-09-06 13:00:00,218.98,219.33,218.86,219.25,65232.0,209.5169,209.8517,209.4021,209.7752,65232.0
2024-09-06 13:30:00,219.25,219.67,219.1,219.5,49818.0,209.7752,210.1771,209.6317,210.0144,49818.0
2024-09-06 14:00:00,219.41,219.89,219.0,219.89,336703.0,209.9283,210.3875,209.536,210.3875,336703.0
2024-09-06 14:30:00,219.89,220.75,219.87,220.68,84261.0,210.3875,211.2104,210.3684,211.1434,84261.0
2024-09-06 15:00:00,220.71,220.8,220.08,220.5,211978.0,211.1721,211.2582,210.5693,210.9712,211978.0
2024-09-06 15:30:00,220.45,220.69,219.9,220.48,321022.0,210.9233,211.153,210.3971,210.9521,321022.0
2024-09-09 09:30:00,220.0,220.5,218.87,218.97,114919.0,211.6004,212.0814,210.5136,210.6098,114919.0
2024-09-09 10:00:00,219.06,219.59,218.7,219.2,269518.0,210.6963,211.2061,210.3501,210.831,269518.0
2024-09-09 10:30:00,219.22,220.21,219.1,220.2,64217.0,210.8502,211.8024,210.7348,211.7928,64217.0
2024-09-09 11:00:00,220.19,220.32,219.47,220.03,47230.0,211.7832,211.9082,211.0907,211.6293,47230.0
2024-09-09 11:30:00,220.05,220.58,219.89,220.08,56923.0,211.6485,212.1583,211.4946,211.6774,56923.0
2024-09-09 12:00:00,220.15,220.62,220.14,220.53,27811.0,211.7447,212.1968,211.7351,212.1102,27811.0
2024-09-09 12:30:00,220.55,221.09,220.48,220.99,28802.0,212.1295,212.6488,212.0621,212.5527,28802.0
2024-09-09 13:00:00,220.96,221.01,220.75,220.89,28765.0,212.5238,212.5719,212.3218,212.4565,28765.0
2024-09-09 13:30:00,220.85,220.89,220.35,220.45,37380.0,212.418,212.4565,211.9371,212.0333,37380.0
2024-09-09 14:00:00,220.45,220.66,220.4,220.47,27747.0,212.0333,212.2353,211.9852,212.0525,27747.0
2024-09-09 14:30:00,220.41,220.45,219.66,219.78,31198.0,211.9948,212.0333,211.2734,211.3888,31198.0
2024-09-09 15:00:00,219.77,219.83,218.8,218.94,37554.0,211.3792,211.4369,210.4463,210.5809,37554.0
2024-09-09 15:30:00,218.94,219.07,217.74,218.54,305569.0,210.5809,210.706,209.4267,210.1962,305569.0
2024-09-10 09:30:00,217.76,219.64,217.0,219.21,64080.0,209.446,211.2542,208.715,210.8406,64080.0
2024-09-10 10:00:00,219.2,219.2,217.94,218.67,51577.0,210.831,210.831,209.6191,210.3212,51577.0
2024-09-10 10:30:00,218.74,219.12,218.32,218.34,55757.0,210.3886,210.754,209.9846,210.0038,55757.0
2024-09-10 11:00:00,218.36,218.94,218.23,218.62,82491.0,210.0231,210.5809,209.898,210.2731,82491.0
2024-09-10 11:30:00,218.62,218.88,218.41,218.48,62508.0,210.2731,210.5232,210.0712,210.1385,62508.0
2024-09-10 12:00:00,218.52,218.56,218.06,218.18,49155.0,210.177,210.2154,209.7345,209.8499,49155.0
2024-09-10 12:30:00,218.12,218.14,217.5,217.54,28590.0,209.7922,209.8115,209.1959,209.2344,28590.0
2024-09-10 13:00:00,217.53,217.53,217.22,217.53,35392.0,209.2248,209.2248,208.9266,209.2248,35392.0
2024-09-10 13:30:00,217.5,217.71,217.42,217.68,25470.0,209.1959,209.3979,209.119,209.369,25470.0
2024-09-10 14:00:00,217.68,218.5,217.59,218.39,22374.0,209.369,210.1577,209.2825,210.0519,22374.0
2024-09-10 14:30:00,218.4,218.52,218.36,218.44,21816.0,210.0615,210.177,210.0231,210.1,21816.0
2024-09-10 15:00:00,218.43,219.04,218.07,218.98,94283.0,210.0904,210.6771,209.7441,210.6194,94283.0
2024-09-10 15:30:00,218.95,219.29,218.39,218.51,202499.0,210.5905,210.9176,210.0519,210.1673,202499.0
2024-09-11 09:30:00,218.66,218.66,216.09,216.21,93070.0,210.3116,210.3116,207.8397,207.9552,93070.0
2024-09-11 10:00:00,216.28,216.29,214.78,215.49,135295.0,208.0225,208.0321,206.5797,207.2626,135295.0
2024-09-11 10:30:00,215.43,216.06,214.81,216.06,120462.0,207.2049,207.8109,206.6086,207.8109,120462.0
2024-09-11 11:00:00,216.0,217.03,215.93,216.41,100638.0,207.7532,208.7438,207.6858,208.1475,100638.0
2024-09-11 11:30:00,216.41,216.68,215.0,215.36,69147.0,208.1475,208.4072,206.7913,207.1376,69147.0
2024-09-11 12:00:00,215.35,216.21,215.27,215.97,54909.0,207.128,207.9552,207.051,207.7243,54909.0
2024-09-11 12:30:00,215.97,216.68,215.87,216.31,56228.0,207.7243,208.4072,207.6281,208.0513,56228.0
2024-09-11 13:00:00,216.37,217.28,216.33,217.08,54090.0,208.109,208.9843,208.0706,208.7919,54090.0
2024-09-11 13:30:00,217.13,217.23,216.9,217.05,38862.0,208.84,208.9362,208.6188,208.7631,38862.0
2024-09-11 14:00:00,217.06,217.11,216.8,216.95,37615.0,208.7727,208.8208,208.5226,208.6669,37615.0
2024-09-11 14:30:00,216.95,218.17,216.95,218.06,55218.0,208.6669,209.8403,208.6669,209.7345,55218.0
2024-09-11 15:00:00,218.09,218.23,217.78,218.1,60013.0,209.7634,209.898,209.4652,209.773,60013.0
2024-09-11 15:30:00,218.15,218.8,217.46,218.62,323827.0,209.8211,210.4463,209.1574,210.2731,323827.0
2024-09-12 09:30:00,219.19,219.23,217.39,217.62,78396.0,210.8214,210.8598,209.0901,209.3113,78396.0
2024-09-12 10:00:00,217.26,217.59,215.73,215.76,90602.0,208.9651,209.2825,207.4935,207.5223,90602.0
2024-09-12 10:30:00,215.87,216.58,215.52,215.72,101446.0,207.6281,208.311,207.2915,207.4839,101446.0
2024-09-12 11:00:00,215.73,216.12,215.64,215.94,65976.0,207.4935,207.8686,207.4069,207.6955,65976.0
2024-09-12 11:30:00,215.94,216.63,215.92,216.63,44274.0,207.6955,208.3591,207.6762,208.3591,44274.0
2024-09-12 12:00:00,216.64,216.65,215.46,215.46,32277.0,208.3687,208.3784,207.2338,207.2338,32277.0
2024-09-12 12:30:00,215.45,216.62,215.45,216.62,53112.0,207.2242,208.3495,207.2242,208.3495,53112.0
2024-09-12 13:00:00,216.72,216.79,216.41,216.56,22266.0,208.4457,208.513,208.1475,208.2918,22266.0
2024-09-12 13:30:00,216.59,216.74,216.1,216.72,105655.0,208.3206,208.4649,207.8494,208.4457,105655.0
2024-09-12 14:00:00,216.63,217.11,216.59,216.83,40747.0,208.3591,208.8208,208.3206,208.5515,40747.0
2024-09-12 14:30:00,216.84,217.64,216.82,217.4,118225.0,208.5611,209.3306,208.5419,209.0997,118225.0
2024-09-12 15:00:00,217.38,217.48,216.76,216.87,93892.0,209.0805,209.1767,208.4842,208.59,93892.0
2024-09-12 15:30:00,216.84,217.79,216.79,217.28,351010.0,208.5611,209.4748,208.513,208.9843,351010.0
2024-09-13 09:30:00,218.27,218.27,215.53,218.05,161173.0,209.9365,209.9365,207.3011,209.7249,161173.0
2024-09-13 10:00:00,218.16,218.88,217.7,218.08,54647.0,209.8307,210.5232,209.3883,209.7538,54647.0
2024-09-13 10:30:00,218.15,218.34,217.68,217.68,39835.0,209.8211,210.0038,209.369,209.369,39835.0
2024-09-13 11:00:00,217.76,217.76,216.83,216.9,85993.0,209.446,209.446,208.5515,208.6188,85993.0
2024-09-13 11:30:00,216.92,217.07,216.29,216.79,107463.0,208.638,208.7823,208.0321,208.513,107463.0
2024-09-13 12:00:00,216.82,217.03,215.9,216.05,73700.0,208.5419,208.7438,207.657,207.8013,73700.0
2024-09-13 12:30:00,216.05,216.77,215.93,216.23,163145.0,207.8013,208.4938,207.6858,207.9744,163145.0
2024-09-13 13:00:00,216.19,216.72,216.11,216.72,80268.0,207.9359,208.4457,207.859,208.4457,80268.0
2024-09-13 13:30:00,216.67,217.16,216.54,216.9,58972.0,208.3976,208.8689,208.2726,208.6188,58972.0
2024-09-13 14:00:00,216.93,216.94,216.55,216.57,65026.0,208.6477,208.6573,208.2822,208.3014,65026.0
2024-09-13 14:30:00,216.59,216.89,216.48,216.77,60615.0,208.3206,208.6092,208.2148,208.4938,60615.0
2024-09-13 15:00:00,216.77,217.09,216.62,217.08,83774.0,208.4938,208.8016,208.3495,208.7919,83774.0
2024-09-13 15:30:00,217.13,217.61,216.86,216.99,299491.0,208.84,209.3017,208.5803,208.7054,299491.0
2024-09-16 09:30:00,216.05,218.65,216.05,217.93,142681.0,207.8013,210.302,207.8013,209.6095,142681.0
2024-09-16 10:00:00,217.86,218.19,217.45,218.12,56110.0,209.5422,209.8596,209.1478,209.7922,56110.0
2024-09-16 10:30:00,218.12,219.46,218.1,219.28,41724.0,209.7922,211.0811,209.773,210.9079,41724.0
2024-09-16 11:00:00,219.36,219.37,218.62,218.9,38063.0,210.9849,210.9945,210.2731,210.5424,38063.0
2024-09-16 11:30:00,218.84,219.01,218.42,218.8,37065.0,210.4847,210.6482,210.0808,210.4463,37065.0
2024-09-16 12:00:00,218.8,219.04,218.66,218.93,22053.0,210.4463,210.6771,210.3116,210.5713,22053.0
2024-09-16 12:30:00,218.93,219.25,218.82,218.84,35040.0,210.5713,210.8791,210.4655,210.4847,35040.0
2024-09-16 13:00:00,218.88,218.98,218.55,218.96,33167.0,210.5232,210.6194,210.2058,210.6002,33167.0
2024-09-16 13:30:00,218.96,219.49,218.89,219.16,31744.0,210.6002,211.1099,210.5328,210.7925,31744.0
2024-09-16 14:00:00,219.25,219.32,219.08,219.21,19108.0,210.8791,210.9464,210.7156,210.8406,19108.0
2024-09-16 14:30:00,219.21,219.29,218.98,218.98,33865.0,210.8406,210.9176,210.6194,210.6194,33865.0
2024-09-16 15:00:00,218.97,219.02,218.68,218.91,33553.0,210.6098,210.6579,210.3308,210.5521,33553.0
2024-09-16 15:30:00,218.9,219.26,218.37,218.53,220001.0,210.5424,210.8887,210.0327,210.1866,220001.0
2024-09-17 09:30:00,218.19,219.29,217.01,217.22,65587.0,209.8596,210.9176,208.7246,208.9266,65587.0
2024-09-17 10:00:00,217.25,217.77,216.93,217.24,122490.0,208.9554,209.4556,208.6477,208.9458,122490.0
2024-09-17 10:30:00,217.3,217.48,216.8,216.92,108670.0,209.0035,209.1767,208.5226,208.638,108670.0
2024-09-17 11:00:00,216.9,217.65,216.89,217.6,32109.0,208.6188,209.3402,208.6092,209.2921,32109.0
2024-09-17 11:30:00,217.61,217.88,217.37,217.87,74491.0,209.3017,209.5614,209.0709,209.5518,74491.0
2024-09-17 12:00:00,217.81,218.68,217.69,218.25,77784.0,209.4941,210.3308,209.3786,209.9173,77784.0
2024-09-17 12:30:00,218.31,218.31,217.55,217.94,61516.0,209.975,209.975,209.244,209.6191,61516.0
2024-09-17 13:00:00,217.93,217.95,217.61,217.74,25662.0,209.6095,209.6287,209.3017,209.4267,25662.0
2024-09-17 13:30:00,217.73,218.02,217.57,217.88,30426.0,209.4171,209.696,209.2632,209.5614,30426.0
2024-09-17 14:00:00,217.88,218.16,217.82,217.83,25987.0,209.5614,209.8307,209.5037,209.5133,25987.0
2024-09-17 14:30:00,217.82,218.01,217.74,217.88,25033.0,209.5037,209.6864,209.4267,209.5614,25033.0
2024-09-17 15:00:00,217.85,218.39,217.65,218.16,122570.0,209.5325,210.0519,209.3402,209.8307,122570.0
2024-09-17 15:30:00,218.23,218.55,217.93,218.18,305620.0,209.898,210.2058,209.6095,209.8499,305620.0
2024-09-18 09:30:00,218.0,218.18,216.5,217.43,80181.0,209.6768,209.8499,208.2341,209.1286,80181.0
2024-09-18 10:00:00,217.44,217.75,217.22,217.54,33765.0,209.1382,209.4364,208.9266,209.2344,33765.0
2024-09-18 10:30:00,217.49,217.68,217.2,217.3,40795.0,209.1863,209.369,208.9074,209.0035,40795.0
2024-09-18 11:00:00,217.28,217.4,216.87,216.91,39782.0,208.9843,209.0997,208.59,208.6284,39782.0
2024-09-18 11:30:00,216.9,217.43,216.9,217.24,25403.0,208.6188,209.1286,208.6188,208.9458,25403.0
2024-09-18 12:00:00,217.24,218.17,217.01,218.09,167405.0,208.9458,209.8403,208.7246,209.7634,167405.0
2024-09-18 12:30:00,218.17,218.36,217.87,218.08,25347.0,209.8403,210.0231,209.5518,209.7538,25347.0
2024-09-18 13:00:00,218.09,218.18,217.34,217.46,75257.0,209.7634,209.8499,209.042,209.1574,75257.0
2024-09-18 13:30:00,217.46,217.84,217.26,217.38,32932.0,209.1574,209.5229,208.9651,209.0805,32932.0
2024-09-18 14:00:00,217.36,218.11,216.01,216.07,64561.0,209.0612,209.7826,207.7628,207.8205,64561.0
2024-09-18 14:30:00,215.98,216.21,215.2,215.86,45961.0,207.7339,207.9552,206.9837,207.6185,45961.0
2024-09-18 15:00:00,215.85,216.96,215.81,216.65,56821.0,207.6089,208.6765,207.5704,208.3784,56821.0
2024-09-18 15:30:00,216.59,216.81,214.94,216.27,230761.0,208.3206,208.5322,206.7336,208.0129,230761.0
2024-09-19 09:30:00,216.31,217.11,215.63,216.53,107536.0,208.0513,208.8208,207.3973,208.2629,107536.0
2024-09-19 10:00:00,216.64,217.08,215.57,215.88,66685.0,208.3687,208.7919,207.3396,207.6378,66685.0
2024-09-19 10:30:00,215.97,216.17,215.67,216.14,48389.0,207.7243,207.9167,207.4358,207.8878,48389.0
2024-09-19 11:00:00,216.08,216.21,215.74,215.88,42791.0,207.8301,207.9552,207.5031,207.6378,42791.0
2024-09-19 11:30:00,215.94,216.16,215.83,216.03,32927.0,207.6955,207.9071,207.5897,207.782,32927.0
2024-09-19 12:00:00,216.03,216.09,215.53,215.54,23256.0,207.782,207.8397,207.3011,207.3107,23256.0
2024-09-19 12:30:00,215.64,215.86,215.12,215.31,141574.0,207.4069,207.6185,206.9068,207.0895,141574.0
2024-09-19 13:00:00,215.37,215.67,215.06,215.2,44748.0,207.1472,207.4358,206.8491,206.9837,44748.0
2024-09-19 13:30:00,215.21,215.72,215.09,215.35,50907.0,206.9933,207.4839,206.8779,207.128,50907.0
2024-09-19 14:00:00,215.33,215.6,215.09,215.42,51909.0,207.1087,207.3684,206.8779,207.1953,51909.0
2024-09-19 14:30:00,215.42,215.61,215.22,215.26,93260.0,207.1953,207.3781,207.0029,207.0414,93260.0
2024-09-19 15:00:00,215.28,215.61,215.03,215.05,147121.0,207.0607,207.3781,206.8202,206.8394,147121.0
2024-09-19 15:30:00,215.05,215.07,214.58,214.74,553160.0,206.8394,206.8587,206.3874,206.5413,553160.0
2024-09-20 09:30:00,213.64,215.07,212.38,213.02,407901.0,205.4833,206.8587,204.2714,204.8869,407901.0
2024-09-20 10:00:00,213.08,214.18,212.95,213.51,102182.0,204.9447,206.0027,204.8196,205.3582,102182.0
2024-09-20 10:30:00,213.61,214.09,213.48,213.59,36442.0,205.4544,205.9161,205.3294,205.4352,36442.0
2024-09-20 11:00:00,213.73,213.91,213.32,213.48,35878.0,205.5698,205.743,205.1755,205.3294,35878.0
2024-09-20 11:30:00,213.49,213.83,213.27,213.36,35736.0,205.339,205.666,205.1274,205.214,35736.0
2024-09-20 12:00:00,213.31,213.34,212.77,213.08,27333.0,205.1659,205.1947,204.6465,204.9447,27333.0
2024-09-20 12:30:00,213.15,213.46,213.06,213.25,34115.0,205.012,205.3101,204.9254,205.1082,34115.0
2024-09-20 13:00:00,213.25,213.74,213.24,213.45,32908.0,205.1082,205.5795,205.0985,205.3005,32908.0
2024-09-20 13:30:00,213.51,213.66,213.44,213.56,46979.0,205.3582,205.5025,205.2909,205.4063,46979.0
2024-09-20 14:00:00,213.56,213.63,213.22,213.53,27570.0,205.4063,205.4737,205.0793,205.3775,27570.0
2024-09-20 14:30:00,213.45,213.46,212.62,212.64,39737.0,205.3005,205.3101,204.5022,204.5215,39737.0
2024-09-20 15:00:00,212.64,213.07,212.57,212.78,66653.0,204.5215,204.935,204.4541,204.6561,66653.0
2024-09-20 15:30:00,212.81,213.17,212.64,213.14,394558.0,204.685,205.0312,204.5215,205.0024,394558.0
2024-09-23 09:30:00,213.47,214.14,212.6,213.54,51945.0,205.3198,205.9642,204.483,205.3871,51945.0
2024-09-23 10:00:00,213.62,214.54,213.57,214.42,25315.0,205.464,206.3489,205.4159,206.2335,25315.0
2024-09-23 10:30:00,214.42,215.22,214.37,215.22,32618.0,206.2335,207.0029,206.1854,207.0029,32618.0
2024-09-23 11:00:00,215.15,216.27,215.15,215.89,62192.0,206.9356,208.0129,206.9356,207.6474,62192.0
2024-09-23 11:30:00,215.96,216.06,215.48,215.49,32271.0,207.7147,207.8109,207.253,207.2626,32271.0
2024-09-23 12:00:00,215.49,216.11,215.44,215.8,33245.0,207.2626,207.859,207.2145,207.5608,33245.0
2024-09-23 12:30:00,215.85,215.85,215.21,215.5,42479.0,207.6089,207.6089,206.9933,207.2723,42479.0
2024-09-23 13:00:00,215.51,215.57,215.05,215.2,29291.0,207.2819,207.3396,206.8394,206.9837,29291.0
2024-09-23 13:30:00,215.2,215.38,215.05,215.11,15108.0,206.9837,207.1568,206.8394,206.8971,15108.0
2024-09-23 14:00:00,215.1,215.14,214.91,214.96,9657.0,206.8875,206.926,206.7048,206.7529,9657.0
2024-09-23 14:30:00,214.96,215.03,214.64,214.77,21055.0,206.7529,206.8202,206.4451,206.5701,21055.0
2024-09-23 15:00:00,214.82,215.09,214.53,214.99,63516.0,206.6182,206.8779,206.3393,206.7817,63516.0
2024-09-23 15:30:00,215.0,215.9,215.0,215.85,141767.0,206.7913,207.657,206.7913,207.6089,141767.0
2024-09-24 09:30:00,215.86,216.0,213.97,215.21,57792.0,207.6185,207.7532,205.8007,206.9933,57792.0
2024-09-24 10:00:00,215.21,216.06,214.73,215.83,57357.0,206.9933,207.8109,206.5317,207.5897,57357.0
2024-09-24 10:30:00,215.86,216.79,215.78,216.19,53086.0,207.6185,208.513,207.5416,207.9359,53086.0
2024-09-24 11:00:00,216.19,216.26,215.87,215.99,21765.0,207.9359,208.0032,207.6281,207.7436,21765.0
2024-09-24 11:30:00,215.99,216.2,215.09,215.27,42861.0,207.7436,207.9455,206.8779,207.051,42861.0
2024-09-24 12:00:00,215.31,215.46,215.12,215.44,38394.0,207.0895,207.2338,206.9068,207.2145,38394.0
2024-09-24 12:30:00,215.47,215.9,215.43,215.82,23789.0,207.2434,207.657,207.2049,207.58,23789.0
2024-09-24 13:00:00,215.88,216.15,215.85,216.11,42083.0,207.6378,207.8974,207.6089,207.859,42083.0
2024-09-24 13:30:00,216.14,216.17,215.79,216.1,44028.0,207.8878,207.9167,207.5512,207.8494,44028.0
2024-09-24 14:00:00,216.09,216.91,216.04,216.86,50347.0,207.8397,208.6284,207.7916,208.5803,50347.0
2024-09-24 14:30:00,216.86,217.44,216.69,217.36,63165.0,208.5803,209.1382,208.4168,209.0612,63165.0
2024-09-24 15:00:00,217.35,217.97,217.22,217.7,122444.0,209.0516,209.648,208.9266,209.3883,122444.0
2024-09-24 15:30:00,217.69,218.24,217.59,218.23,314391.0,209.3786,209.9076,209.2825,209.898,314391.0
2024-09-25 09:30:00,218.52,219.35,216.51,216.53,162398.0,210.177,210.9753,208.2437,208.2629,162398.0
2024-09-25 10:00:00,216.69,217.56,216.59,217.18,56254.0,208.4168,209.2536,208.3206,208.8881,56254.0
2024-09-25 10:30:00,217.27,217.66,216.79,217.47,32171.0,208.9747,209.3498,208.513,209.167,32171.0
2024-09-25 11:00:00,217.51,217.55,216.56,216.75,34419.0,209.2055,209.244,208.2918,208.4745,34419.0
2024-09-25 11:30:00,216.74,217.51,216.74,217.3,36600.0,208.4649,209.2055,208.4649,209.0035,36600.0
2024-09-25 12:00:00,217.29,217.8,217.21,217.47,35225.0,208.9939,209.4844,208.917,209.167,35225.0
2024-09-25 12:30:00,217.45,217.62,217.05,217.49,37768.0,209.1478,209.3113,208.7631,209.1863,37768.0
2024-09-25 13:00:00,217.49,217.95,217.42,217.59,76497.0,209.1863,209.6287,209.119,209.2825,76497.0
2024-09-25 13:30:00,217.59,217.65,216.79,216.9,125989.0,209.2825,209.3402,208.513,208.6188,125989.0
2024-09-25 14:00:00,216.91,217.04,216.73,216.89,43028.0,208.6284,208.7535,208.4553,208.6092,43028.0
2024-09-25 14:30:00,216.86,217.42,216.8,217.42,35462.0,208.5803,209.119,208.5226,209.119,35462.0
2024-09-25 15:00:00,217.39,217.5,216.98,217.21,52770.0,209.0901,209.1959,208.6958,208.917,52770.0
2024-09-25 15:30:00,217.19,217.72,217.0,217.52,241208.0,208.8977,209.4075,208.715,209.2151,241208.0
2024-09-26 09:30:00,217.54,218.24,216.8,217.48,130319.0,209.2344,209.9076,208.5226,209.1767,130319.0
2024-09-26 10:00:00,217.53,217.77,217.3,217.66,30725.0,209.2248,209.4556,209.0035,209.3498,30725.0
2024-09-26 10:30:00,217.7,218.46,217.7,218.34,63397.0,209.3883,210.1192,209.3883,210.0038,63397.0
2024-09-26 11:00:00,218.34,218.46,216.74,217.05,68956.0,210.0038,210.1192,208.4649,208.7631,68956.0
2024-09-26 11:30:00,216.97,217.48,216.8,217.43,14972.0,208.6861,209.1767,208.5226,209.1286,14972.0
2024-09-26 12:00:00,217.41,217.84,217.39,217.63,46847.0,209.1093,209.5229,209.0901,209.3209,46847.0
2024-09-26 12:30:00,217.63,218.39,217.59,218.39,36540.0,209.3209,210.0519,209.2825,210.0519,36540.0
2024-09-26 13:00:00,218.44,218.95,218.42,218.66,27760.0,210.1,210.5905,210.0808,210.3116,27760.0
2024-09-26 13:30:00,218.72,218.76,217.62,217.7,96953.0,210.3693,210.4078,209.3113,209.3883,96953.0
2024-09-26 14:00:00,217.73,218.14,217.6,217.88,63665.0,209.4171,209.8115,209.2921,209.5614,63665.0
2024-09-26 14:30:00,217.85,218.07,217.48,217.56,59883.0,209.5325,209.7441,209.1767,209.2536,59883.0
2024-09-26 15:00:00,217.58,218.44,217.57,218.15,73543.0,209.2728,210.1,209.2632,209.8211,73543.0
2024-09-26 15:30:00,218.17,218.98,217.75,218.43,274788.0,209.8403,210.6194,209.4364,210.0904,274788.0
2024-09-27 09:30:00,218.47,219.41,218.09,218.95,86631.0,210.1289,211.033,209.7634,210.5905,86631.0
2024-09-27 10:00:00,218.96,219.75,218.86,219.33,99509.0,210.6002,211.36,210.504,210.956,99509.0
2024-09-27 10:30:00,219.41,219.88,219.14,219.74,49494.0,211.033,211.485,210.7733,211.3504,49494.0
2024-09-27 11:00:00,219.76,220.0,219.42,219.58,95746.0,211.3696,211.6004,211.0426,211.1965,95746.0
2024-09-27 11:30:00,219.58,219.74,218.76,218.78,91397.0,211.1965,211.3504,210.4078,210.427,91397.0
2024-09-27 12:00:00,218.78,219.08,218.44,218.59,25603.0,210.427,210.7156,210.1,210.2443,25603.0
2024-09-27 12:30:00,218.51,218.95,218.33,218.95,24009.0,210.1673,210.5905,209.9942,210.5905,24009.0
2024-09-27 13:00:00,218.93,219.17,218.86,218.89,28522.0,210.5713,210.8021,210.504,210.5328,28522.0
2024-09-27 13:30:00,218.93,219.2,218.78,218.94,19655.0,210.5713,210.831,210.427,210.5809,19655.0
2024-09-27 14:00:00,219.02,219.17,218.88,219.13,21304.0,210.6579,210.8021,210.5232,210.7637,21304.0
2024-09-27 14:30:00,219.22,219.29,218.96,219.2,45809.0,210.8502,210.9176,210.6002,210.831,45809.0
2024-09-27 15:00:00,219.19,219.64,219.13,219.13,80640.0,210.8214,211.2542,210.7637,210.7637,80640.0
2024-09-27 15:30:00,219.09,219.39,218.17,218.26,270576.0,210.7252,211.0137,209.8403,209.9269,270576.0
2024-09-30 09:30:00,219.23,219.49,218.1,218.88,112111.0,210.8598,211.1099,209.773,210.5232,112111.0
2024-09-30 10:00:00,218.99,219.68,218.88,219.32,94004.0,210.629,211.2927,210.5232,210.9464,94004.0
2024-09-30 10:30:00,219.26,219.7,219.26,219.64,67416.0,210.8887,211.3119,210.8887,211.2542,67416.0
2024-09-30 11:00:00,219.64,219.65,217.23,218.44,86013.0,211.2542,211.2638,208.9362,210.1,86013.0
2024-09-30 11:30:00,218.44,218.72,217.83,218.72,36341.0,210.1,210.3693,209.5133,210.3693,36341.0
2024-09-30 12:00:00,218.72,219.0,218.54,218.98,16043.0,210.3693,210.6386,210.1962,210.6194,16043.0
2024-09-30 12:30:00,218.87,219.08,218.75,218.84,34667.0,210.5136,210.7156,210.3982,210.4847,34667.0
2024-09-30 13:00:00,218.85,218.92,218.38,218.74,19264.0,210.4944,210.5617,210.0423,210.3886,19264.0
2024-09-30 13:30:00,218.72,219.05,218.61,219.05,21877.0,210.3693,210.6867,210.2635,210.6867,21877.0
2024-09-30 14:00:00,219.05,219.06,218.49,218.9,42940.0,210.6867,210.6963,210.1481,210.5424,42940.0
2024-09-30 14:30:00,218.87,219.58,218.79,219.45,31318.0,210.5136,211.1965,210.4366,211.0714,31318.0
2024-09-30 15:00:00,219.39,220.0,219.19,219.89,43754.0,211.0137,211.6004,210.8214,211.4946,43754.0
2024-09-30 15:30:00,219.93,221.36,219.81,220.66,280502.0,211.5331,212.9085,211.4177,212.2353,280502.0
2024-10-01 09:30:00,220.99,222.49,218.09,222.47,129089.0,212.5527,213.9954,209.7634,213.9761,129089.0
2024-10-01 10:00:00,222.32,223.8,221.86,223.79,59230.0,213.8319,215.2554,213.3894,215.2457,59230.0
2024-10-01 10:30:00,223.8,223.94,222.5,222.78,50843.0,215.2554,215.39,214.005,214.2743,50843.0
2024-10-01 11:00:00,222.67,223.29,222.54,223.23,53675.0,214.1685,214.7648,214.0435,214.7071,53675.0
2024-10-01 11:30:00,223.27,223.89,222.88,223.71,49294.0,214.7456,215.3419,214.3705,215.1688,49294.0
2024-10-01 12:00:00,223.68,224.23,223.67,223.89,23928.0,215.1399,215.6689,215.1303,215.3419,23928.0
2024-10-01 12:30:00,223.92,224.44,223.77,224.08,34782.0,215.3708,215.8709,215.2265,215.5247,34782.0
2024-10-01 13:00:00,224.08,224.08,223.71,223.96,26066.0,215.5247,215.5247,215.1688,215.4093,26066.0
2024-10-01 13:30:00,223.96,224.32,223.84,224.29,24421.0,215.4093,215.7555,215.2938,215.7267,24421.0
2024-10-01 14:00:00,224.29,224.33,223.89,223.9,22411.0,215.7267,215.7651,215.3419,215.3515,22411.0
2024-10-01 14:30:00,223.89,224.44,223.89,224.38,36891.0,215.3419,215.8709,215.3419,215.8132,36891.0
2024-10-01 15:00:00,224.36,225.06,224.01,225.02,105092.0,215.794,216.4673,215.4573,216.4288,105092.0
2024-10-01 15:30:00,224.99,225.32,224.7,225.3,342343.0,216.3999,216.7173,216.121,216.6981,342343.0
2024-10-02 09:30:00,225.95,225.95,221.73,222.05,117989.0,217.3233,217.3233,213.2644,213.5722,117989.0
2024-10-02 10:00:00,222.12,222.52,221.15,221.71,81273.0,213.6395,214.0242,212.7065,213.2452,81273.0
2024-10-02 10:30:00,221.71,222.8,221.68,222.17,76006.0,213.2452,214.2935,213.2163,213.6876,76006.0
2024-10-02 11:00:00,222.05,222.66,221.78,222.58,59068.0,213.5722,214.1589,213.3125,214.0819,59068.0
2024-10-02 11:30:00,222.58,223.31,222.58,222.63,46786.0,214.0819,214.7841,214.0819,214.13,46786.0
2024-10-02 12:00:00,222.56,222.82,222.28,222.78,62438.0,214.0627,214.3128,213.7934,214.2743,62438.0
2024-10-02 12:30:00,222.8,222.98,222.05,222.37,60858.0,214.2935,214.4667,213.5722,213.88,60858.0
2024-10-02 13:00:00,222.37,223.08,222.26,223.03,52156.0,213.88,214.5629,213.7742,214.5148,52156.0
2024-10-02 13:30:00,222.96,223.19,222.65,223.19,114507.0,214.4474,214.6687,214.1493,214.6687,114507.0
2024-10-02 14:00:00,223.2,223.27,222.86,222.93,37991.0,214.6783,214.7456,214.3513,214.4186,37991.0
2024-10-02 14:30:00,222.93,223.18,222.74,223.04,43782.0,214.4186,214.659,214.2358,214.5244,43782.0
2024-10-02 15:00:00,223.08,223.08,222.54,222.69,52825.0,214.5629,214.5629,214.0435,214.1877,52825.0
2024-10-02 15:30:00,222.66,223.65,222.52,223.55,285720.0,214.1589,215.1111,214.0242,215.0149,285720.0
2024-10-03 09:30:00,224.66,225.9,223.73,225.26,67701.0,216.0825,217.2752,215.188,216.6596,67701.0
2024-10-03 10:00:00,225.28,226.02,224.89,225.81,167141.0,216.6789,217.3906,216.3038,217.1886,167141.0
2024-10-03 10:30:00,225.8,226.78,224.98,225.03,46624.0,217.179,218.1216,216.3903,216.4384,46624.0
2024-10-03 11:00:00,225.03,225.16,224.27,224.52,69841.0,216.4384,216.5634,215.7074,215.9479,69841.0
2024-10-03 11:30:00,224.49,224.6,223.7,223.72,33986.0,215.919,216.0248,215.1592,215.1784,33986.0
2024-10-03 12:00:00,223.73,224.67,223.68,224.58,84027.0,215.188,216.0922,215.1399,216.0056,84027.0
2024-10-03 12:30:00,224.63,225.06,224.12,224.2,83129.0,216.0537,216.4673,215.5631,215.6401,83129.0
2024-10-03 13:00:00,224.2,224.77,224.04,224.42,45322.0,215.6401,216.1883,215.4862,215.8517,45322.0
2024-10-03 13:30:00,224.59,224.83,224.32,224.47,45132.0,216.0152,216.246,215.7555,215.8998,45132.0
2024-10-03 14:00:00,224.52,224.75,224.31,224.47,90797.0,215.9479,216.1691,215.7459,215.8998,90797.0
2024-10-03 14:30:00,224.4,224.62,224.33,224.44,35336.0,215.8325,216.0441,215.7651,215.8709,35336.0
2024-10-03 15:00:00,224.44,224.46,224.11,224.24,33475.0,215.8709,215.8902,215.5535,215.6786,33475.0
2024-10-03 15:30:00,224.23,224.5,223.93,224.27,140372.0,215.6689,215.9286,215.3804,215.7074,140372.0
2024-10-04 09:30:00,224.27,224.82,223.77,224.12,87575.0,215.7074,216.2364,215.2265,215.5631,87575.0
2024-10-04 10:00:00,224.24,224.7,222.05,223.28,118184.0,215.6786,216.121,213.5722,214.7552,118184.0
2024-10-04 10:30:00,223.18,223.22,222.46,222.76,48319.0,214.659,214.6975,213.9665,214.2551,48319.0
2024-10-04 11:00:00,222.72,223.2,222.43,222.45,22618.0,214.2166,214.6783,213.9377,213.9569,22618.0
2024-10-04 11:30:00,222.49,223.34,222.45,223.25,27858.0,213.9954,214.8129,213.9569,214.7264,27858.0
2024-10-04 12:00:00,223.33,223.68,222.69,222.82,21817.0,214.8033,215.1399,214.1877,214.3128,21817.0
2024-10-04 12:30:00,222.74,223.51,222.72,223.51,23120.0,214.2358,214.9764,214.2166,214.9764,23120.0
2024-10-04 13:00:00,223.51,223.7,223.13,223.55,22130.0,214.9764,215.1592,214.6109,215.0149,22130.0
2024-10-04 13:30:00,223.55,223.67,223.0,223.15,27593.0,215.0149,215.1303,214.4859,214.6302,27593.0
2024-10-04 14:00:00,223.17,223.17,222.82,222.96,38566.0,214.6494,214.6494,214.3128,214.4474,38566.0
2024-10-04 14:30:00,222.94,223.22,222.74,223.15,51310.0,214.4282,214.6975,214.2358,214.6302,51310.0
2024-10-04 15:00:00,223.22,223.85,223.21,223.7,35242.0,214.6975,215.3035,214.6879,215.1592,35242.0
2024-10-04 15:30:00,223.69,224.65,223.33,224.41,195229.0,215.1496,216.0729,214.8033,215.8421,195229.0
2024-10-07 09:30:00,225.13,226.36,224.66,225.31,75390.0,216.5346,217.7176,216.0825,216.7077,75390.0
2024-10-07 10:00:00,225.41,226.27,225.39,225.68,61447.0,216.8039,217.6311,216.7847,217.0636,61447.0
2024-10-07 10:30:00,225.68,226.16,225.63,225.95,44930.0,217.0636,217.5253,217.0155,217.3233,44930.0
2024-10-07 11:00:00,226.01,226.5,225.71,225.98,87026.0,217.381,217.8523,217.0924,217.3521,87026.0
2024-10-07 11:30:00,225.97,225.98,224.74,225.47,169794.0,217.3425,217.3521,216.1595,216.8616,169794.0
2024-10-07 12:00:00,225.48,225.5,224.68,224.72,67757.0,216.8712,216.8905,216.1018,216.1402,67757.0
2024-10-07 12:30:00,224.74,224.74,223.4,223.67,33168.0,216.1595,216.1595,214.8706,215.1303,33168.0
2024-10-07 13:00:00,223.66,223.77,222.79,222.87,68948.0,215.1207,215.2265,214.2839,214.3609,68948.0
2024-10-07 13:30:00,222.77,222.92,222.09,222.33,127146.0,214.2647,214.409,213.6107,213.8415,127146.0
2024-10-07 14:00:00,222.32,222.51,222.09,222.31,127670.0,213.8319,214.0146,213.6107,213.8223,127670.0
2024-10-07 14:30:00,222.29,222.92,221.91,222.66,244495.0,213.803,214.409,213.4375,214.1589,244495.0
2024-10-07 15:00:00,222.68,222.71,221.81,221.93,140602.0,214.1781,214.207,213.3413,213.4568,140602.0
2024-10-07 15:30:00,221.92,222.16,221.25,221.69,334657.0,213.4471,213.678,212.8027,213.2259,334657.0
2024-10-08 09:30:00,222.85,223.84,221.18,222.59,106367.0,214.3416,215.2938,212.7354,214.0916,106367.0
2024-10-08 10:00:00,222.5,222.76,221.96,222.41,87461.0,214.005,214.2551,213.4856,213.9184,87461.0
2024-10-08 10:30:00,222.4,222.62,221.47,221.81,84624.0,213.9088,214.1204,213.0143,213.3413,84624.0
2024-10-08 11:00:00,221.81,222.72,221.66,222.3,56341.0,213.3413,214.2166,213.1971,213.8126,56341.0
2024-10-08 11:30:00,222.3,222.67,222.03,222.05,63516.0,213.8126,214.1685,213.5529,213.5722,63516.0
2024-10-08 12:00:00,222.0,222.05,221.11,221.5,21939.0,213.5241,213.5722,212.6681,213.0432,21939.0
2024-10-08 12:30:00,221.47,221.47,220.56,221.15,41926.0,213.0143,213.0143,212.1391,212.7065,41926.0
2024-10-08 13:00:00,221.15,221.43,220.84,221.41,56422.0,212.7065,212.9759,212.4084,212.9566,56422.0
2024-10-08 13:30:00,221.43,221.57,221.14,221.56,41655.0,212.9759,213.1105,212.6969,213.1009,41655.0
2024-10-08 14:00:00,221.56,221.71,221.36,221.44,45898.0,213.1009,213.2452,212.9085,212.9855,45898.0
2024-10-08 14:30:00,221.45,222.43,221.28,222.17,40451.0,212.9951,213.9377,212.8316,213.6876,40451.0
2024-10-08 15:00:00,222.06,222.27,221.5,221.58,99686.0,213.5818,213.7838,213.0432,213.1201,99686.0
2024-10-08 15:30:00,221.51,222.0,221.31,221.65,335963.0,213.0528,213.5241,212.8604,213.1875,335963.0
2024-10-09 09:30:00,221.58,223.01,221.04,222.61,166088.0,213.1201,214.4955,212.6007,214.1108,166088.0
2024-10-09 10:00:00,222.7,222.7,221.92,222.42,25464.0,214.1974,214.1974,213.4471,213.9281,25464.0
2024-10-09 10:30:00,222.35,222.46,221.69,222.22,31625.0,213.8607,213.9665,213.2259,213.7357,31625.0
2024-10-09 11:00:00,222.22,222.57,221.68,222.34,179884.0,213.7357,214.0723,213.2163,213.8511,179884.0
2024-10-09 11:30:00,222.41,222.62,222.0,222.08,29187.0,213.9184,214.1204,213.5241,213.601,29187.0
2024-10-09 12:00:00,222.08,222.38,221.87,221.87,24349.0,213.601,213.8896,213.3991,213.3991,24349.0
2024-10-09 12:30:00,221.87,222.34,221.77,221.87,30343.0,213.3991,213.8511,213.3029,213.3991,30343.0
2024-10-09 13:00:00,221.86,222.19,221.8,221.82,16330.0,213.3894,213.7068,213.3317,213.351,16330.0
2024-10-09 13:30:00,221.81,222.02,221.59,221.59,18852.0,213.3413,213.5433,213.1297,213.1297,18852.0
2024-10-09 14:00:00,221.63,221.69,221.1,221.17,13745.0,213.1682,213.2259,212.6585,212.7258,13745.0
2024-10-09 14:30:00,221.18,221.34,221.0,221.27,53381.0,212.7354,212.8893,212.5623,212.822,53381.0
2024-10-09 15:00:00,221.29,221.38,220.93,221.32,23310.0,212.8412,212.9278,212.4949,212.8701,23310.0
2024-10-09 15:30:00,221.31,221.76,220.56,221.42,127247.0,212.8604,213.2933,212.1391,212.9662,127247.0
2024-10-10 09:30:00,222.0,222.35,221.3,221.6,33849.0,213.5241,213.8607,212.8508,213.1394,33849.0
2024-10-10 10:00:00,221.48,221.95,220.88,221.09,9863.0,213.0239,213.476,212.4469,212.6488,9863.0
2024-10-10 10:30:00,221.12,221.38,220.59,220.72,22288.0,212.6777,212.9278,212.1679,212.293,22288.0
2024-10-10 11:00:00,220.81,221.01,220.58,220.61,37986.0,212.3795,212.5719,212.1583,212.1872,37986.0
2024-10-10 11:30:00,220.57,220.82,220.44,220.48,14410.0,212.1487,212.3891,212.0237,212.0621,14410.0
2024-10-10 12:00:00,220.44,220.61,220.34,220.57,18443.0,212.0237,212.1872,211.9275,212.1487,18443.0
2024-10-10 12:30:00,220.61,220.66,220.33,220.35,29039.0,212.1872,212.2353,211.9179,211.9371,29039.0
2024-10-10 13:00:00,220.28,220.82,220.11,220.81,20859.0,211.8698,212.3891,211.7062,212.3795,20859.0
2024-10-10 13:30:00,220.82,221.0,220.73,220.96,21900.0,212.3891,212.5623,212.3026,212.5238,21900.0
2024-10-10 14:00:00,220.97,221.12,220.65,220.91,25150.0,212.5334,212.6777,212.2256,212.4757,25150.0
2024-10-10 14:30:00,220.86,221.14,220.84,221.02,21797.0,212.4276,212.6969,212.4084,212.5815,21797.0
2024-10-10 15:00:00,221.03,221.38,221.01,221.23,56326.0,212.5911,212.9278,212.5719,212.7835,56326.0
2024-10-10 15:30:00,221.27,221.67,221.16,221.27,116538.0,212.822,213.2067,212.7162,212.822,116538.0
2024-10-11 09:30:00,221.86,221.86,220.3,220.49,59606.0,213.3894,213.3894,211.889,212.0717,59606.0
2024-10-11 10:00:00,220.61,221.44,220.47,221.39,37493.0,212.1872,212.9855,212.0525,212.9374,37493.0
2024-10-11 10:30:00,221.42,221.54,220.81,220.81,27810.0,212.9662,213.0817,212.3795,212.3795,27810.0
2024-10-11 11:00:00,220.75,221.29,220.45,221.14,32661.0,212.3218,212.8412,212.0333,212.6969,32661.0
2024-10-11 11:30:00,221.15,221.4,221.02,221.18,49159.0,212.7065,212.947,212.5815,212.7354,49159.0
2024-10-11 12:00:00,221.23,221.25,220.67,220.73,14364.0,212.7835,212.8027,212.2449,212.3026,14364.0
2024-10-11 12:30:00,220.69,220.91,220.66,220.75,17171.0,212.2641,212.4757,212.2353,212.3218,17171.0
2024-10-11 13:00:00,220.8,221.04,220.74,221.02,33044.0,212.3699,212.6007,212.3122,212.5815,33044.0
2024-10-11 13:30:00,221.1,221.19,220.93,221.06,16343.0,212.6585,212.745,212.4949,212.62,16343.0
2024-10-11 14:00:00,221.06,221.21,220.99,221.03,15410.0,212.62,212.7643,212.5527,212.5911,15410.0
2024-10-11 14:30:00,221.06,221.4,221.03,221.36,12694.0,212.62,212.947,212.5911,212.9085,12694.0
2024-10-11 15:00:00,221.34,221.86,221.34,221.53,24907.0,212.8893,213.3894,212.8893,213.072,24907.0
2024-10-11 15:30:00,221.5,221.93,221.26,221.7,162394.0,213.0432,213.4568,212.8123,213.2355,162394.0
2024-10-14 09:30:00,221.63,222.99,221.42,222.81,68222.0,213.1682,214.4763,212.9662,214.3032,68222.0
2024-10-14 10:00:00,222.81,223.72,222.81,223.72,44341.0,214.3032,215.1784,214.3032,215.1784,44341.0
2024-10-14 10:30:00,223.66,224.1,223.63,223.68,60833.0,215.1207,215.5439,215.0919,215.1399,60833.0
2024-10-14 11:00:00,223.7,223.81,223.39,223.56,28343.0,215.1592,215.265,214.861,215.0245,28343.0
2024-10-14 11:30:00,223.57,223.74,223.34,223.53,37172.0,215.0341,215.1977,214.8129,214.9957,37172.0
2024-10-14 12:00:00,223.58,223.6,223.25,223.42,33678.0,215.0438,215.063,214.7264,214.8899,33678.0
2024-10-14 12:30:00,223.38,223.63,223.32,223.52,49372.0,214.8514,215.0919,214.7937,214.9861,49372.0
2024-10-14 13:00:00,223.47,223.58,223.21,223.26,47819.0,214.938,215.0438,214.6879,214.736,47819.0
2024-10-14 13:30:00,223.22,223.43,223.16,223.31,52540.0,214.6975,214.8995,214.6398,214.7841,52540.0
2024-10-14 14:00:00,223.28,223.86,223.17,223.78,72271.0,214.7552,215.3131,214.6494,215.2361,72271.0
2024-10-14 14:30:00,223.8,223.96,223.44,223.79,41671.0,215.2554,215.4093,214.9091,215.2457,41671.0
2024-10-14 15:00:00,223.8,224.22,223.8,224.1,30311.0,215.2554,215.6593,215.2554,215.5439,30311.0
2024-10-14 15:30:00,224.11,224.29,223.66,224.2,161015.0,215.5535,215.7267,215.1207,215.6401,161015.0
2024-10-15 09:30:00,224.31,224.94,222.95,224.94,79696.0,215.7459,216.3518,214.4378,216.3518,79696.0
2024-10-15 10:00:00,224.84,225.65,224.35,224.77,60864.0,216.2557,217.0347,215.7844,216.1883,60864.0
2024-10-15 10:30:00,224.92,225.89,224.82,224.95,34378.0,216.3326,217.2656,216.2364,216.3615,34378.0
2024-10-15 11:00:00,225.02,225.15,224.56,224.9,34721.0,216.4288,216.5538,215.9863,216.3134,34721.0
2024-10-15 11:30:00,224.87,224.88,224.1,224.69,21586.0,216.2845,216.2941,215.5439,216.1114,21586.0
2024-10-15 12:00:00,224.71,225.28,224.71,225.22,15551.0,216.1306,216.6789,216.1306,216.6212,15551.0
2024-10-15 12:30:00,225.13,225.22,224.78,225.01,13636.0,216.5346,216.6212,216.198,216.4192,13636.0
2024-10-15 13:00:00,224.89,225.2,224.76,224.77,16072.0,216.3038,216.6019,216.1787,216.1883,16072.0
2024-10-15 13:30:00,224.88,225.27,224.73,224.88,29628.0,216.2941,216.6692,216.1499,216.2941,29628.0
2024-10-15 14:00:00,224.88,224.91,223.97,224.02,12917.0,216.2941,216.323,215.4189,215.467,12917.0
2024-10-15 14:30:00,224.0,224.41,223.6,224.41,27641.0,215.4477,215.8421,215.063,215.8421,27641.0
2024-10-15 15:00:00,224.41,224.62,224.1,224.41,48077.0,215.8421,216.0441,215.5439,215.8421,48077.0
2024-10-15 15:30:00,224.43,224.93,224.41,224.76,153117.0,215.8613,216.3422,215.8421,216.1787,153117.0
2024-10-16 09:30:00,223.77,225.59,223.68,225.57,56055.0,215.2265,216.977,215.1399,216.9578,56055.0
2024-10-16 10:00:00,225.57,225.61,224.96,225.51,30508.0,216.9578,216.9963,216.3711,216.9001,30508.0
2024-10-16 10:30:00,225.51,225.6,224.72,225.47,51925.0,216.9001,216.9866,216.1402,216.8616,51925.0
2024-10-16 11:00:00,225.51,225.8,225.14,225.41,37195.0,216.9001,217.179,216.5442,216.8039,37195.0
2024-10-16 11:30:00,225.43,226.07,225.37,225.72,42700.0,216.8231,217.4387,216.7654,217.1021,42700.0
2024-10-16 12:00:00,225.79,226.3,225.74,226.3,28290.0,217.1694,217.6599,217.1213,217.6599,28290.0
2024-10-16 12:30:00,226.34,226.9,226.26,226.78,18834.0,217.6984,218.237,217.6214,218.1216,18834.0
2024-10-16 13:00:00,226.82,226.89,226.51,226.63,25761.0,218.1601,218.2274,217.8619,217.9773,25761.0
2024-10-16 13:30:00,226.66,226.67,226.19,226.3,37563.0,218.0062,218.0158,217.5541,217.6599,37563.0
2024-10-16 14:00:00,226.34,226.68,226.27,226.46,18982.0,217.6984,218.0254,217.6311,217.8138,18982.0
2024-10-16 14:30:00,226.41,226.59,226.19,226.23,26179.0,217.7657,217.9388,217.5541,217.5926,26179.0
2024-10-16 15:00:00,226.23,226.53,226.19,226.41,33647.0,217.5926,217.8811,217.5541,217.7657,33647.0
2024-10-16 15:30:00,226.39,227.28,226.35,227.14,201974.0,217.7465,218.6025,217.708,218.4678,201974.0
2024-10-17 09:30:00,228.21,228.27,226.87,228.13,35666.0,219.497,219.5547,218.2082,219.42,35666.0
2024-10-17 10:00:00,228.13,229.43,227.92,228.96,100474.0,219.42,220.6704,219.2181,220.2184,100474.0
2024-10-17 10:30:00,228.98,229.69,228.7,229.63,102985.0,220.2376,220.9205,219.9683,220.8628,102985.0
2024-10-17 11:00:00,229.67,230.12,229.17,229.39,175190.0,220.9013,221.3341,220.4203,220.6319,175190.0
2024-10-17 11:30:00,229.43,229.68,228.88,229.03,57482.0,220.6704,220.9109,220.1414,220.2857,57482.0
2024-10-17 12:00:00,229.03,229.24,228.91,229.12,41512.0,220.2857,220.4877,220.1703,220.3723,41512.0
2024-10-17 12:30:00,229.0,229.26,228.95,229.23,29039.0,220.2568,220.5069,220.2087,220.4781,29039.0
2024-10-17 13:00:00,229.28,229.34,228.72,228.77,26146.0,220.5261,220.5839,219.9875,220.0356,26146.0
2024-10-17 13:30:00,228.8,228.8,228.14,228.34,24607.0,220.0645,220.0645,219.4297,219.622,24607.0
2024-10-17 14:00:00,228.4,228.4,228.0,228.29,20444.0,219.6797,219.6797,219.295,219.5739,20444.0
2024-10-17 14:30:00,228.29,228.36,227.52,227.54,121369.0,219.5739,219.6413,218.8333,218.8526,121369.0
2024-10-17 15:00:00,227.5,227.57,227.09,227.48,36742.0,218.8141,218.8814,218.4198,218.7949,36742.0
2024-10-17 15:30:00,227.48,227.81,227.06,227.25,114228.0,218.7949,219.1123,218.3909,218.5736,114228.0
2024-10-18 09:30:00,227.23,227.85,226.0,227.64,132685.0,218.5544,219.1507,217.3714,218.9488,132685.0
2024-10-18 10:00:00,227.66,227.93,227.49,227.76,24254.0,218.968,219.2277,218.8045,219.0642,24254.0
2024-10-18 10:30:00,227.76,228.48,227.58,228.42,24928.0,219.0642,219.7567,218.891,219.699,24928.0
2024-10-18 11:00:00,228.35,228.83,228.29,228.68,23246.0,219.6316,220.0933,219.5739,219.949,23246.0
2024-10-18 11:30:00,228.67,228.8,228.22,228.22,12598.0,219.9394,220.0645,219.5066,219.5066,12598.0
2024-10-18 12:00:00,228.22,228.81,228.22,228.5,10771.0,219.5066,220.0741,219.5066,219.7759,10771.0
2024-10-18 12:30:00,228.51,228.66,228.35,228.35,12687.0,219.7855,219.9298,219.6316,219.6316,12687.0
2024-10-18 13:00:00,228.38,228.76,228.34,228.66,13062.0,219.6605,220.026,219.622,219.9298,13062.0
2024-10-18 13:30:00,228.66,228.74,228.5,228.56,13520.0,219.9298,220.0068,219.7759,219.8336,13520.0
2024-10-18 14:00:00,228.53,229.14,228.43,228.95,27035.0,219.8048,220.3915,219.7086,220.2087,27035.0
2024-10-18 14:30:00,228.98,229.11,228.82,228.89,20772.0,220.2376,220.3626,220.0837,220.151,20772.0
2024-10-18 15:00:00,228.88,228.9,228.44,228.55,37661.0,220.1414,220.1606,219.7182,219.824,37661.0
2024-10-18 15:30:00,228.49,228.6,228.15,228.3,65541.0,219.7663,219.8721,219.4393,219.5836,65541.0
2024-10-21 09:30:00,226.61,227.63,225.99,226.54,40904.0,217.9581,218.9391,217.3618,217.8908,40904.0
2024-10-21 10:00:00,226.71,227.21,226.31,226.64,21934.0,218.0543,218.5352,217.6695,217.9869,21934.0
2024-10-21 10:30:00,226.58,226.82,226.33,226.49,12052.0,217.9292,218.1601,217.6888,217.8427,12052.0
2024-10-21 11:00:00,226.49,227.03,226.2,226.73,22367.0,217.8427,218.362,217.5637,218.0735,22367.0
2024-10-21 11:30:00,226.65,227.35,226.33,227.13,19949.0,217.9966,218.6698,217.6888,218.4582,19949.0
2024-10-21 12:00:00,227.17,227.64,227.17,227.58,21644.0,218.4967,218.9488,218.4967,218.891,21644.0
2024-10-21 12:30:00,227.53,227.87,227.39,227.87,18411.0,218.843,219.17,218.7083,219.17,18411.0
2024-10-21 13:00:00,227.81,227.81,227.47,227.65,26439.0,219.1123,219.1123,218.7852,218.9584,26439.0
2024-10-21 13:30:00,227.63,228.03,227.57,227.9,16817.0,218.9391,219.3239,218.8814,219.1988,16817.0
2024-10-21 14:00:00,227.92,227.99,227.3,227.44,24833.0,219.2181,219.2854,218.6217,218.7564,24833.0
2024-10-21 14:30:00,227.38,227.64,227.31,227.43,21585.0,218.6987,218.9488,218.6314,218.7468,21585.0
2024-10-21 15:00:00,227.44,227.52,227.1,227.45,22786.0,218.7564,218.8333,218.4294,218.766,22786.0
2024-10-21 15:30:00,227.4,227.6,226.88,227.07,127778.0,218.7179,218.9103,218.2178,218.4005,127778.0
2024-10-22 09:30:00,226.8,227.24,225.73,226.72,105017.0,218.1408,218.564,217.1117,218.0639,105017.0
2024-10-22 10:00:00,226.72,226.79,225.73,226.22,45740.0,218.0639,218.1312,217.1117,217.583,45740.0
2024-10-22 10:30:00,226.29,226.87,225.81,226.73,28992.0,217.6503,218.2082,217.1886,218.0735,28992.0
2024-10-22 11:00:00,226.73,227.01,226.17,226.27,45004.0,218.0735,218.3428,217.5349,217.6311,45004.0
2024-10-22 11:30:00,226.4,226.56,226.04,226.36,31885.0,217.7561,217.91,217.4098,217.7176,31885.0
2024-10-22 12:00:00,226.38,226.41,225.97,226.3,27385.0,217.7369,217.7657,217.3425,217.6599,27385.0
2024-10-22 12:30:00,226.36,226.61,226.29,226.33,38843.0,217.7176,217.9581,217.6503,217.6888,38843.0
2024-10-22 13:00:00,226.34,226.71,226.08,226.09,49158.0,217.6984,218.0543,217.4483,217.4579,49158.0
2024-10-22 13:30:00,226.09,226.38,225.64,225.66,137851.0,217.4579,217.7369,217.0251,217.0444,137851.0
2024-10-22 14:00:00,225.67,225.92,225.41,225.88,24558.0,217.054,217.2944,216.8039,217.256,24558.0
2024-10-22 14:30:00,225.87,225.95,225.64,225.84,59218.0,217.2463,217.3233,217.0251,217.2175,59218.0
2024-10-22 15:00:00,225.81,225.98,225.51,225.87,97520.0,217.1886,217.3521,216.9001,217.2463,97520.0
2024-10-22 15:30:00,225.9,226.33,225.54,226.15,233611.0,217.2752,217.6888,216.9289,217.5156,233611.0
2024-10-23 09:30:00,221.01,227.79,220.94,222.81,237933.0,212.5719,219.093,212.5046,214.3032,237933.0
2024-10-23 10:00:00,222.8,223.45,221.9,223.2,83936.0,214.2935,214.9187,213.4279,214.6783,83936.0
2024-10-23 10:30:00,223.2,223.68,221.89,223.24,68716.0,214.6783,215.1399,213.4183,214.7167,68716.0
2024-10-23 11:00:00,223.21,223.4,222.57,222.77,40771.0,214.6879,214.8706,214.0723,214.2647,40771.0
2024-10-23 11:30:00,222.74,223.77,222.26,223.77,49421.0,214.2358,215.2265,213.7742,215.2265,49421.0
2024-10-23 12:00:00,223.85,224.44,223.76,224.31,50353.0,215.3035,215.8709,215.2169,215.7459,50353.0
2024-10-23 12:30:00,224.33,224.93,224.33,224.44,30749.0,215.7651,216.3422,215.7651,215.8709,30749.0
2024-10-23 13:00:00,224.49,225.27,224.34,225.21,23081.0,215.919,216.6692,215.7747,216.6115,23081.0
2024-10-23 13:30:00,225.21,226.09,225.01,226.09,39787.0,216.6115,217.4579,216.4192,217.4579,39787.0
2024-10-23 14:00:00,226.03,226.37,225.86,226.13,32566.0,217.4002,217.7272,217.2367,217.4964,32566.0
2024-10-23 14:30:00,226.12,226.85,226.1,226.78,40596.0,217.4868,218.1889,217.4676,218.1216,40596.0
2024-10-23 15:00:00,226.79,227.18,226.67,227.18,61520.0,218.1312,218.5063,218.0158,218.5063,61520.0
2024-10-23 15:30:00,227.18,227.41,226.63,227.18,183310.0,218.5063,218.7275,217.9773,218.5063,183310.0
2024-10-24 09:30:00,226.78,227.88,226.21,227.47,45628.0,218.1216,219.1796,217.5734,218.7852,45628.0
2024-10-24 10:00:00,227.53,229.02,227.34,229.02,32293.0,218.843,220.2761,218.6602,220.2761,32293.0
2024-10-24 10:30:00,228.94,230.06,228.56,229.97,32381.0,220.1991,221.2764,219.8336,221.1898,32381.0
2024-10-24 11:00:00,229.96,230.3,229.32,229.41,54252.0,221.1802,221.5072,220.5646,220.6512,54252.0
2024-10-24 11:30:00,229.41,229.79,229.22,229.6,32679.0,220.6512,221.0167,220.4684,220.8339,32679.0
2024-10-24 12:00:00,229.58,229.96,229.47,229.68,31814.0,220.8147,221.1802,220.7089,220.9109,31814.0
2024-10-24 12:30:00,229.68,230.11,229.54,230.11,27253.0,220.9109,221.3245,220.7762,221.3245,27253.0
2024-10-24 13:00:00,230.12,230.21,229.98,230.09,16772.0,221.3341,221.4206,221.1994,221.3052,16772.0
2024-10-24 13:30:00,230.08,230.08,229.81,230.08,31448.0,221.2956,221.2956,221.0359,221.2956,31448.0
2024-10-24 14:00:00,230.03,230.36,229.55,229.55,29250.0,221.2475,221.5649,220.7858,220.7858,29250.0
2024-10-24 14:30:00,229.49,229.58,228.76,228.76,39386.0,220.7281,220.8147,220.026,220.026,39386.0
2024-10-24 15:00:00,228.81,229.46,228.68,229.31,26624.0,220.0741,220.6993,219.949,220.555,26624.0
2024-10-24 15:30:00,229.33,229.83,229.15,229.69,176166.0,220.5742,221.0551,220.4011,220.9205,176166.0
2024-10-25 09:30:00,229.19,229.47,227.47,228.21,55620.0,220.4396,220.7089,218.7852,219.497,55620.0
2024-10-25 10:00:00,228.2,228.85,227.52,227.69,78791.0,219.4874,220.1126,218.8333,218.9968,78791.0
2024-10-25 10:30:00,227.69,227.87,226.75,226.81,23221.0,218.9968,219.17,218.0927,218.1504,23221.0
2024-10-25 11:00:00,226.81,226.98,226.6,226.77,16879.0,218.1504,218.314,217.9485,218.112,16879.0
2024-10-25 11:30:00,226.87,226.93,226.04,226.3,13337.0,218.2082,218.2659,217.4098,217.6599,13337.0
2024-10-25 12:00:00,226.21,226.47,225.99,226.35,10749.0,217.5734,217.8234,217.3618,217.708,10749.0
2024-10-25 12:30:00,226.41,226.41,225.8,225.98,12193.0,217.7657,217.7657,217.179,217.3521,12193.0
2024-10-25 13:00:00,225.99,226.48,225.92,226.32,19915.0,217.3618,217.833,217.2944,217.6792,19915.0
2024-10-25 13:30:00,226.31,226.48,225.81,226.06,7158.0,217.6695,217.833,217.1886,217.4291,7158.0
2024-10-25 14:00:00,225.91,225.99,225.3,225.78,32043.0,217.2848,217.3618,216.6981,217.1598,32043.0
2024-10-25 14:30:00,225.74,226.29,225.7,226.17,19249.0,217.1213,217.6503,217.0828,217.5349,19249.0
2024-10-25 15:00:00,226.19,226.19,225.73,225.97,16447.0,217.5541,217.5541,217.1117,217.3425,16447.0
2024-10-25 15:30:00,225.88,226.27,225.55,226.17,108696.0,217.256,217.6311,216.9386,217.5349,108696.0
2024-10-28 09:30:00,226.1,227.8,225.57,227.15,120055.0,217.4676,219.1026,216.9578,218.4775,120055.0
2024-10-28 10:00:00,227.15,227.15,226.43,226.78,22139.0,218.4775,218.4775,217.785,218.1216,22139.0
2024-10-28 10:30:00,226.83,227.14,226.71,227.0,16943.0,218.1697,218.4678,218.0543,218.3332,16943.0
2024-10-28 11:00:00,226.87,227.25,226.56,226.68,16793.0,218.2082,218.5736,217.91,218.0254,16793.0
2024-10-28 11:30:00,226.68,227.28,226.57,227.21,26410.0,218.0254,218.6025,217.9196,218.5352,26410.0
2024-10-28 12:00:00,227.21,227.23,226.85,226.94,19294.0,218.5352,218.5544,218.1889,218.2755,19294.0
2024-10-28 12:30:00,226.9,227.08,226.56,227.0,27231.0,218.237,218.4101,217.91,218.3332,27231.0
2024-10-28 13:00:00,227.01,227.46,226.95,227.46,26875.0,218.3428,218.7756,218.2851,218.7756,26875.0
2024-10-28 13:30:00,227.38,227.71,227.33,227.42,19823.0,218.6987,219.0161,218.6506,218.7372,19823.0
2024-10-28 14:00:00,227.45,227.93,227.41,227.77,25258.0,218.766,219.2277,218.7275,219.0738,25258.0
2024-10-28 14:30:00,227.77,228.53,227.75,228.47,44672.0,219.0738,219.8048,219.0546,219.7471,44672.0
2024-10-28 15:00:00,228.47,228.79,228.44,228.74,52418.0,219.7471,220.0548,219.7182,220.0068,52418.0
2024-10-28 15:30:00,228.74,228.81,227.99,228.19,113486.0,220.0068,220.0741,219.2854,219.4778,113486.0
2024-10-29 09:30:00,228.96,228.96,227.67,228.05,34241.0,220.2184,220.2184,218.9776,219.3431,34241.0
2024-10-29 10:00:00,227.97,228.9,227.79,228.14,43403.0,219.2662,220.1606,219.093,219.4297,43403.0
2024-10-29 10:30:00,228.18,228.55,227.97,228.46,17754.0,219.4681,219.824,219.2662,219.7374,17754.0
2024-10-29 11:00:00,228.46,228.57,228.11,228.37,19574.0,219.7374,219.8432,219.4008,219.6509,19574.0
2024-10-29 11:30:00,228.37,228.5,228.15,228.4,14711.0,219.6509,219.7759,219.4393,219.6797,14711.0
2024-10-29 12:00:00,228.47,229.06,228.45,228.87,27243.0,219.7471,220.3145,219.7278,220.1318,27243.0
2024-10-29 12:30:00,228.81,229.08,228.56,229.02,20246.0,220.0741,220.3338,219.8336,220.2761,20246.0
2024-10-29 13:00:00,228.95,229.11,228.02,228.11,13892.0,220.2087,220.3626,219.3142,219.4008,13892.0
2024-10-29 13:30:00,228.05,228.2,227.81,227.81,12305.0,219.3431,219.4874,219.1123,219.1123,12305.0
2024-10-29 14:00:00,227.79,227.8,227.37,227.62,21348.0,219.093,219.1026,218.6891,218.9295,21348.0
2024-10-29 14:30:00,227.61,227.77,227.43,227.6,27168.0,218.9199,219.0738,218.7468,218.9103,27168.0
2024-10-29 15:00:00,227.63,228.04,227.35,227.53,47270.0,218.9391,219.3335,218.6698,218.843,47270.0
2024-10-29 15:30:00,227.53,228.12,227.06,227.12,204812.0,218.843,219.4104,218.3909,218.4486,204812.0
2024-10-30 09:30:00,226.07,226.87,225.47,226.72,38044.0,217.4387,218.2082,216.8616,218.0639,38044.0
2024-10-30 10:00:00,226.74,226.75,225.94,226.0,35754.0,218.0831,218.0927,217.3137,217.3714,35754.0
2024-10-30 10:30:00,226.02,227.44,226.02,227.43,64347.0,217.3906,218.7564,217.3906,218.7468,64347.0
2024-10-30 11:00:00,227.36,227.45,226.76,226.96,31686.0,218.6794,218.766,218.1024,218.2947,31686.0
2024-10-30 11:30:00,226.96,227.65,226.82,227.61,13626.0,218.2947,218.9584,218.1601,218.9199,13626.0
2024-10-30 12:00:00,227.63,227.85,227.5,227.52,24870.0,218.9391,219.1507,218.8141,218.8333,24870.0
2024-10-30 12:30:00,227.51,227.51,227.09,227.19,22789.0,218.8237,218.8237,218.4198,218.5159,22789.0
2024-10-30 13:00:00,227.21,227.71,227.21,227.58,21833.0,218.5352,219.0161,218.5352,218.891,21833.0
2024-10-30 13:30:00,227.5,227.54,226.95,226.96,17981.0,218.8141,218.8526,218.2851,218.2947,17981.0
2024-10-30 14:00:00,227.02,227.34,226.97,227.11,21520.0,218.3524,218.6602,218.3043,218.439,21520.0
2024-10-30 14:30:00,227.11,227.29,227.02,227.09,29497.0,218.439,218.6121,218.3524,218.4198,29497.0
2024-10-30 15:00:00,227.04,227.17,226.86,227.06,37320.0,218.3717,218.4967,218.1985,218.3909,37320.0
2024-10-30 15:30:00,227.08,227.32,226.95,227.3,120344.0,218.4101,218.641,218.2851,218.6217,120344.0
2024-10-31 09:30:00,228.23,228.23,225.67,226.83,69470.0,219.5162,219.5162,217.054,218.1697,69470.0
2024-10-31 10:00:00,226.87,227.38,225.46,225.62,41514.0,218.2082,218.6987,216.852,217.0059,41514.0
2024-10-31 10:30:00,225.68,226.0,225.48,225.59,67780.0,217.0636,217.3714,216.8712,216.977,67780.0
2024-10-31 11:00:00,225.59,226.24,225.52,225.71,41830.0,216.977,217.6022,216.9097,217.0924,41830.0
2024-10-31 11:30:00,225.77,225.98,225.55,225.9,29514.0,217.1502,217.3521,216.9386,217.2752,29514.0
2024-10-31 12:00:00,225.86,226.14,225.7,225.94,21092.0,217.2367,217.506,217.0828,217.3137,21092.0
2024-10-31 12:30:00,225.88,225.88,225.31,225.38,31552.0,217.256,217.256,216.7077,216.775,31552.0
2024-10-31 13:00:00,225.41,226.02,225.33,225.95,29647.0,216.8039,217.3906,216.727,217.3233,29647.0
2024-10-31 13:30:00,225.96,225.96,225.28,225.31,19309.0,217.3329,217.3329,216.6789,216.7077,19309.0
2024-10-31 14:00:00,225.35,225.63,225.16,225.57,33443.0,216.7462,217.0155,216.5634,216.9578,33443.0
2024-10-31 14:30:00,225.63,225.73,225.42,225.68,33972.0,217.0155,217.1117,216.8135,217.0636,33972.0
2024-10-31 15:00:00,225.71,225.73,225.15,225.28,44112.0,217.0924,217.1117,216.5538,216.6789,44112.0
2024-10-31 15:30:00,225.29,225.87,224.86,225.32,172383.0,216.6885,217.2463,216.2749,216.7173,172383.0
2024-11-01 09:30:00,224.55,225.67,223.4,223.52,67731.0,215.9767,217.054,214.8706,214.9861,67731.0
2024-11-01 10:00:00,223.44,224.92,223.43,224.43,62210.0,214.9091,216.3326,214.8995,215.8613,62210.0
2024-11-01 10:30:00,224.57,225.26,224.32,224.81,20660.0,215.996,216.6596,215.7555,216.2268,20660.0
2024-11-01 11:00:00,224.81,224.98,224.52,224.77,47634.0,216.2268,216.3903,215.9479,216.1883,47634.0
2024-11-01 11:30:00,224.76,225.36,224.69,224.99,61630.0,216.1787,216.7558,216.1114,216.3999,61630.0
2024-11-01 12:00:00,225.02,225.21,224.64,224.76,22979.0,216.4288,216.6115,216.0633,216.1787,22979.0
2024-11-01 12:30:00,224.8,225.05,224.68,224.95,21999.0,216.2172,216.4576,216.1018,216.3615,21999.0
2024-11-01 13:00:00,224.98,225.01,224.66,224.81,28834.0,216.3903,216.4192,216.0825,216.2268,28834.0
2024-11-01 13:30:00,224.81,224.81,223.78,223.78,29864.0,216.2268,216.2268,215.2361,215.2361,29864.0
2024-11-01 14:00:00,223.77,224.4,223.71,224.4,51000.0,215.2265,215.8325,215.1688,215.8325,51000.0
2024-11-01 14:30:00,224.4,224.69,224.29,224.31,30841.0,215.8325,216.1114,215.7267,215.7459,30841.0
2024-11-01 15:00:00,224.27,224.96,224.27,224.49,58625.0,215.7074,216.3711,215.7074,215.919,58625.0
2024-11-01 15:30:00,224.49,224.49,223.4,223.64,121046.0,215.919,215.919,214.8706,215.1015,121046.0
2024-11-04 09:30:00,223.71,225.04,223.08,223.43,62604.0,215.1688,216.448,214.5629,214.8995,62604.0
2024-11-04 10:00:00,223.3,223.72,222.89,223.11,33381.0,214.7745,215.1784,214.3801,214.5917,33381.0
2024-11-04 10:30:00,223.1,223.26,221.79,221.79,30186.0,214.5821,214.736,213.3221,213.3221,30186.0
2024-11-04 11:00:00,221.8,222.14,221.65,221.82,19789.0,213.3317,213.6587,213.1875,213.351,19789.0
2024-11-04 11:30:00,221.81,221.81,221.3,221.37,36680.0,213.3413,213.3413,212.8508,212.9181,36680.0
2024-11-04 12:00:00,221.37,221.92,221.01,221.72,49688.0,212.9181,213.4471,212.5719,213.2548,49688.0
2024-11-04 12:30:00,221.78,222.21,221.53,222.21,27622.0,213.3125,213.7261,213.072,213.7261,27622.0
2024-11-04 13:00:00,222.22,222.6,222.04,222.35,14346.0,213.7357,214.1012,213.5626,213.8607,14346.0
2024-11-04 13:30:00,222.35,222.94,222.26,222.53,9553.0,213.8607,214.4282,213.7742,214.0339,9553.0
2024-11-04 14:00:00,222.35,222.71,222.2,222.47,34376.0,213.8607,214.207,213.7165,213.9761,34376.0
2024-11-04 14:30:00,222.46,222.69,222.38,222.55,16657.0,213.9665,214.1877,213.8896,214.0531,16657.0
2024-11-04 15:00:00,222.6,222.6,222.19,222.29,23502.0,214.1012,214.1012,213.7068,213.803,23502.0
2024-11-04 15:30:00,222.29,223.23,222.11,223.08,155553.0,213.803,214.7071,213.6299,214.5629,155553.0
2024-11-05 09:30:00,223.24,223.95,223.0,223.49,23359.0,214.7167,215.3996,214.4859,214.9572,23359.0
2024-11-05 10:00:00,223.35,223.92,223.18,223.74,12132.0,214.8225,215.3708,214.659,215.1977,12132.0
2024-11-05 10:30:00,223.66,224.86,223.56,224.78,19579.0,215.1207,216.2749,215.0245,216.198,19579.0
2024-11-05 11:00:00,224.68,224.72,223.91,223.99,27542.0,216.1018,216.1402,215.3612,215.4381,27542.0
2024-11-05 11:30:00,224.06,224.24,223.82,224.14,12668.0,215.5054,215.6786,215.2746,215.5824,12668.0
2024-11-05 12:00:00,224.13,224.54,224.06,224.26,9676.0,215.5728,215.9671,215.5054,215.6978,9676.0
2024-11-05 12:30:00,224.18,224.6,224.16,224.5,12945.0,215.6209,216.0248,215.6016,215.9286,12945.0
2024-11-05 13:00:00,224.47,224.65,224.24,224.39,9940.0,215.8998,216.0729,215.6786,215.8228,9940.0
2024-11-05 13:30:00,224.39,224.82,224.23,224.77,10218.0,215.8228,216.2364,215.6689,216.1883,10218.0
2024-11-05 14:00:00,224.81,224.99,224.29,224.29,12601.0,216.2268,216.3999,215.7267,215.7267,12601.0
2024-11-05 14:30:00,224.34,224.42,224.12,224.2,14660.0,215.7747,215.8517,215.5631,215.6401,14660.0
2024-11-05 15:00:00,224.16,224.28,223.96,224.13,22970.0,215.6016,215.717,215.4093,215.5728,22970.0
2024-11-05 15:30:00,224.12,225.44,224.04,225.29,195479.0,215.5631,216.8328,215.4862,216.6885,195479.0
2024-11-06 09:30:00,226.14,226.38,213.94,217.4,417070.0,217.506,217.7369,205.7718,209.0997,417070.0
2024-11-06 10:00:00,217.51,219.35,216.16,218.39,232502.0,209.2055,210.9753,207.9071,210.0519,232502.0
2024-11-06 10:30:00,218.38,219.38,217.17,218.98,219965.0,210.0423,211.0041,208.8785,210.6194,219965.0
2024-11-06 11:00:00,218.89,219.7,218.39,219.53,155287.0,210.5328,211.3119,210.0519,211.1484,155287.0
2024-11-06 11:30:00,219.66,220.37,218.25,218.73,93725.0,211.2734,211.9563,209.9173,210.3789,93725.0
2024-11-06 12:00:00,218.85,218.85,218.09,218.22,57603.0,210.4944,210.4944,209.7634,209.8884,57603.0
2024-11-06 12:30:00,218.22,219.61,218.0,219.22,102075.0,209.8884,211.2253,209.6768,210.8502,102075.0
2024-11-06 13:00:00,219.1,220.25,218.55,219.81,32746.0,210.7348,211.8409,210.2058,211.4177,32746.0
2024-11-06 13:30:00,219.88,221.0,219.74,220.49,57821.0,211.485,212.5623,211.3504,212.0717,57821.0
2024-11-06 14:00:00,220.39,221.25,220.16,220.88,82960.0,211.9756,212.8027,211.7543,212.4469,82960.0
2024-11-06 14:30:00,220.91,221.05,219.99,220.49,90173.0,212.4757,212.6104,211.5908,212.0717,90173.0
2024-11-06 15:00:00,220.58,221.61,220.04,220.98,93566.0,212.1583,213.149,211.6389,212.543,93566.0
2024-11-06 15:30:00,220.99,221.83,220.72,221.16,383054.0,212.5527,213.3606,212.293,212.7162,383054.0
2024-11-07 09:30:00,221.44,223.0,220.41,220.41,51609.0,212.9855,214.4859,211.9948,211.9948,51609.0
2024-11-07 10:00:00,220.54,222.46,220.45,222.13,44821.0,212.1198,213.9665,212.0333,213.6491,44821.0
2024-11-07 10:30:00,222.24,222.25,221.47,221.69,25597.0,213.7549,213.7645,213.0143,213.2259,25597.0
2024-11-07 11:00:00,221.65,222.17,221.31,221.62,73272.0,213.1875,213.6876,212.8604,213.1586,73272.0
2024-11-07 11:30:00,221.64,222.23,221.27,221.99,247691.0,213.1778,213.7453,212.822,213.5145,247691.0
2024-11-07 12:00:00,222.0,222.21,221.87,221.9,48929.0,213.5241,213.7261,213.3991,213.4279,48929.0
2024-11-07 12:30:00,221.94,222.42,221.71,222.35,112555.0,213.4664,213.9281,213.2452,213.8607,112555.0
2024-11-07 13:00:00,222.45,222.85,221.98,222.14,20441.0,213.9569,214.3416,213.5049,213.6587,20441.0
2024-11-07 13:30:00,222.07,222.46,222.0,222.22,19949.0,213.5914,213.9665,213.5241,213.7357,19949.0
2024-11-07 14:00:00,222.22,222.57,221.85,221.85,33322.0,213.7357,214.0723,213.3798,213.3798,33322.0
2024-11-07 14:30:00,221.74,222.44,221.74,222.29,31697.0,213.274,213.9473,213.274,213.803,31697.0
2024-11-07 15:00:00,222.25,222.61,222.16,222.5,69858.0,213.7645,214.1108,213.678,214.005,69858.0
2024-11-07 15:30:00,222.55,222.89,221.87,222.05,178922.0,214.0531,214.3801,213.3991,213.5722,178922.0
2024-11-08 09:30:00,223.72,225.86,222.88,224.91,64166.0,215.1784,217.2367,214.3705,216.323,64166.0
2024-11-08 10:00:00,224.83,226.7,224.6,226.33,44581.0,216.246,218.0446,216.0248,217.6888,44581.0
2024-11-08 10:30:00,226.34,226.56,225.83,225.91,67727.0,217.6984,217.91,217.2079,217.2848,67727.0
2024-11-08 11:00:00,225.94,226.42,225.85,225.95,37196.0,217.3137,217.7753,217.2271,217.3233,37196.0
2024-11-08 11:30:00,226.02,226.86,226.02,226.6,22957.0,217.3906,218.1985,217.3906,217.9485,22957.0
2024-11-08 12:00:00,226.6,226.6,226.01,226.16,30794.0,217.9485,217.9485,217.381,217.5253,30794.0
2024-11-08 12:30:00,226.2,227.05,226.11,226.71,49939.0,217.5637,218.3813,217.4772,218.0543,49939.0
2024-11-08 13:00:00,226.74,227.42,226.67,227.11,79859.0,218.0831,218.7372,218.0158,218.439,79859.0
2024-11-08 13:30:00,227.12,227.52,226.73,226.78,49195.0,218.4486,218.8333,218.0735,218.1216,49195.0
2024-11-08 14:00:00,226.77,227.07,226.37,226.83,62908.0,218.112,218.4005,217.7272,218.1697,62908.0
2024-11-08 14:30:00,226.85,227.28,226.57,226.58,66847.0,218.1889,218.6025,217.9196,217.9292,66847.0
2024-11-08 15:00:00,226.59,227.04,226.04,226.37,67635.0,217.9388,218.3717,217.4098,217.7272,67635.0
2024-11-08 15:30:00,226.26,226.37,225.34,225.68,220403.0,217.6214,217.7272,216.7366,217.0636,220403.0
2024-11-11 09:30:00,226.96,227.84,225.9,227.84,51402.0,218.2947,219.1411,217.2752,219.1411,51402.0
2024-11-11 10:00:00,227.9,227.93,227.04,227.48,54645.0,219.1988,219.2277,218.3717,218.7949,54645.0
2024-11-11 10:30:00,227.38,227.57,226.42,226.8,31179.0,218.6987,218.8814,217.7753,218.1408,31179.0
2024-11-11 11:00:00,226.81,227.31,226.45,226.91,28374.0,218.1504,218.6314,217.8042,218.2466,28374.0
2024-11-11 11:30:00,226.93,226.93,226.18,226.71,17428.0,218.2659,218.2659,217.5445,218.0543,17428.0
2024-11-11 12:00:00,226.6,227.12,226.53,227.12,22249.0,217.9485,218.4486,217.8811,218.4486,22249.0
2024-11-11 12:30:00,227.06,227.13,226.45,226.58,13376.0,218.3909,218.4582,217.8042,217.9292,13376.0
2024-11-11 13:00:00,226.58,226.94,226.4,226.81,18780.0,217.9292,218.2755,217.7561,218.1504,18780.0
2024-11-11 13:30:00,226.81,227.0,226.2,226.24,20427.0,218.1504,218.3332,217.5637,217.6022,20427.0
2024-11-11 14:00:00,226.26,226.58,226.14,226.15,24822.0,217.6214,217.9292,217.506,217.5156,24822.0
2024-11-11 14:30:00,226.1,226.82,226.03,226.75,24091.0,217.4676,218.1601,217.4002,218.0927,24091.0
2024-11-11 15:00:00,226.69,226.69,226.21,226.29,23152.0,218.035,218.035,217.5734,217.6503,23152.0
2024-11-11 15:30:00,226.28,226.39,225.56,225.97,134087.0,217.6407,217.7465,216.9482,217.3425,134087.0
2024-11-12 09:30:00,226.71,227.96,226.14,226.7,84263.0,218.0543,219.2565,217.506,218.0446,84263.0
2024-11-12 10:00:00,226.74,227.5,226.42,227.27,44254.0,218.0831,218.8141,217.7753,218.5929,44254.0
2024-11-12 10:30:00,227.34,227.41,226.87,226.91,34689.0,218.6602,218.7275,218.2082,218.2466,34689.0
2024-11-12 11:00:00,226.97,227.23,226.43,227.14,76582.0,218.3043,218.5544,217.785,218.4678,76582.0
2024-11-12 11:30:00,227.1,227.15,225.77,226.0,73132.0,218.4294,218.4775,217.1502,217.3714,73132.0
2024-11-12 12:00:00,225.96,226.69,225.81,226.25,59295.0,217.3329,218.035,217.1886,217.6118,59295.0
2024-11-12 12:30:00,226.16,226.91,226.16,226.33,21665.0,217.5253,218.2466,217.5253,217.6888,21665.0
2024-11-12 13:00:00,226.41,226.6,226.07,226.5,28609.0,217.7657,217.9485,217.4387,217.8523,28609.0
2024-11-12 13:30:00,226.5,227.08,226.47,226.97,17325.0,217.8523,218.4101,217.8234,218.3043,17325.0
2024-11-12 14:00:00,227.08,227.31,226.97,227.03,24352.0,218.4101,218.6314,218.3043,218.362,24352.0
2024-11-12 14:30:00,227.09,227.43,226.81,227.33,58240.0,218.4198,218.7468,218.1504,218.6506,58240.0
2024-11-12 15:00:00,227.34,227.57,227.03,227.03,27239.0,218.6602,218.8814,218.362,218.362,27239.0
2024-11-12 15:30:00,226.98,227.12,225.91,226.35,150589.0,218.314,218.4486,217.2848,217.708,150589.0
2024-11-13 09:30:00,227.31,227.48,226.18,227.42,42898.0,218.6314,218.7949,217.5445,218.7372,42898.0
2024-11-13 10:00:00,227.44,227.6,226.77,226.94,35836.0,218.7564,218.9103,218.112,218.2755,35836.0
2024-11-13 10:30:00,226.83,227.81,226.83,227.66,18643.0,218.1697,219.1123,218.1697,218.968,18643.0
2024-11-13 11:00:00,227.66,228.58,227.58,228.2,40715.0,218.968,219.8529,218.891,219.4874,40715.0
2024-11-13 11:30:00,228.2,228.5,227.92,228.04,27682.0,219.4874,219.7759,219.2181,219.3335,27682.0
2024-11-13 12:00:00,228.0,228.1,227.23,227.48,20739.0,219.295,219.3912,218.5544,218.7949,20739.0
2024-11-13 12:30:00,227.54,227.65,227.26,227.31,23961.0,218.8526,218.9584,218.5833,218.6314,23961.0
2024-11-13 13:00:00,227.31,227.74,227.2,227.68,19648.0,218.6314,219.0449,218.5256,218.9872,19648.0
2024-11-13 13:30:00,227.71,227.85,227.48,227.63,22243.0,219.0161,219.1507,218.7949,218.9391,22243.0
2024-11-13 14:00:00,227.65,228.07,227.65,228.03,20116.0,218.9584,219.3623,218.9584,219.3239,20116.0
2024-11-13 14:30:00,228.03,228.03,227.62,227.81,28533.0,219.3239,219.3239,218.9295,219.1123,28533.0
2024-11-13 15:00:00,227.91,228.0,227.77,227.97,27968.0,219.2084,219.295,219.0738,219.2662,27968.0
2024-11-13 15:30:00,227.91,228.39,227.76,228.17,123973.0,219.2084,219.6701,219.0642,219.4585,123973.0
2024-11-14 09:30:00,228.04,228.92,226.7,227.1,51721.0,219.3335,220.1799,218.0446,218.4294,51721.0
2024-11-14 10:00:00,227.05,227.15,225.59,226.33,71154.0,218.3813,218.4775,216.977,217.6888,71154.0
2024-11-14 10:30:00,226.25,226.28,225.88,225.93,36830.0,217.6118,217.6407,217.256,217.304,36830.0
2024-11-14 11:00:00,225.84,225.89,225.04,225.33,70361.0,217.2175,217.2656,216.448,216.727,70361.0
2024-11-14 11:30:00,225.34,225.57,224.45,224.76,69836.0,216.7366,216.9578,215.8805,216.1787,69836.0
2024-11-14 12:00:00,224.61,224.73,223.27,223.75,60860.0,216.0344,216.1499,214.7456,215.2073,60860.0
2024-11-14 12:30:00,223.89,224.5,223.62,224.39,43665.0,215.3419,215.9286,215.0822,215.8228,43665.0
2024-11-14 13:00:00,224.34,224.59,224.01,224.27,57891.0,215.7747,216.0152,215.4573,215.7074,57891.0
2024-11-14 13:30:00,224.27,224.57,223.94,224.38,74372.0,215.7074,215.996,215.39,215.8132,74372.0
2024-11-14 14:00:00,224.22,224.62,223.96,224.56,62241.0,215.6593,216.0441,215.4093,215.9863,62241.0
2024-11-14 14:30:00,224.54,224.61,224.05,224.09,43042.0,215.9671,216.0344,215.4958,215.5343,43042.0
2024-11-14 15:00:00,224.04,224.06,223.53,223.8,41351.0,215.4862,215.5054,214.9957,215.2554,41351.0
2024-11-14 15:30:00,223.76,223.76,222.87,223.43,271760.0,215.2169,215.2169,214.3609,214.8995,271760.0
2024-11-15 09:30:00,223.96,225.27,222.56,223.91,145222.0,215.4093,216.6692,214.0627,215.3612,145222.0
2024-11-15 10:00:00,223.91,224.69,223.3,224.54,149138.0,215.3612,216.1114,214.7745,215.9671,149138.0
2024-11-15 10:30:00,224.54,225.57,224.0,224.95,95209.0,215.9671,216.9578,215.4477,216.3615,95209.0
2024-11-15 11:00:00,224.97,225.25,224.35,225.14,43193.0,216.3807,216.65,215.7844,216.5442,43193.0
2024-11-15 11:30:00,225.1,225.35,224.75,225.06,34097.0,216.5057,216.7462,216.1691,216.4673,34097.0
2024-11-15 12:00:00,225.07,226.03,225.02,225.83,42102.0,216.4769,217.4002,216.4288,217.2079,42102.0
2024-11-15 12:30:00,225.83,226.27,225.43,226.17,41167.0,217.2079,217.6311,216.8231,217.5349,41167.0
2024-11-15 13:00:00,226.09,226.41,225.68,225.69,58775.0,217.4579,217.7657,217.0636,217.0732,58775.0
2024-11-15 13:30:00,225.69,226.67,225.6,225.79,61716.0,217.0732,218.0158,216.9866,217.1694,61716.0
2024-11-15 14:00:00,225.86,225.95,225.15,225.25,28956.0,217.2367,217.3233,216.5538,216.65,28956.0
2024-11-15 14:30:00,225.21,226.12,225.15,225.74,85848.0,216.6115,217.4868,216.5538,217.1213,85848.0
2024-11-15 15:00:00,225.74,226.37,225.54,225.88,57075.0,217.1213,217.7272,216.9289,217.256,57075.0
2024-11-15 15:30:00,225.83,225.98,225.11,225.18,176324.0,217.2079,217.3521,216.5154,216.5827,176324.0
2024-11-18 09:30:00,225.47,227.86,225.02,227.18,82357.0,216.8616,219.1604,216.4288,218.5063,82357.0
2024-11-18 10:00:00,227.14,227.72,226.5,226.68,44856.0,218.4678,219.0257,217.8523,218.0254,44856.0
2024-11-18 10:30:00,226.59,227.43,226.43,227.38,50428.0,217.9388,218.7468,217.785,218.6987,50428.0
2024-11-18 11:00:00,227.29,227.75,227.15,227.52,33578.0,218.6121,219.0546,218.4775,218.8333,33578.0
2024-11-18 11:30:00,227.54,227.81,227.39,227.53,39916.0,218.8526,219.1123,218.7083,218.843,39916.0
2024-11-18 12:00:00,227.46,228.0,227.37,227.9,33744.0,218.7756,219.295,218.6891,219.1988,33744.0
2024-11-18 12:30:00,227.96,227.96,227.56,227.95,30915.0,219.2565,219.2565,218.8718,219.2469,30915.0
2024-11-18 13:00:00,227.82,228.26,227.81,228.02,30535.0,219.1219,219.5451,219.1123,219.3142,30535.0
2024-11-18 13:30:00,228.06,228.18,227.5,227.64,35275.0,219.3527,219.4681,218.8141,218.9488,35275.0
2024-11-18 14:00:00,227.64,228.01,227.62,227.9,32097.0,218.9488,219.3046,218.9295,219.1988,32097.0
2024-11-18 14:30:00,227.92,228.17,227.58,227.87,33175.0,219.2181,219.4585,218.891,219.17,33175.0
2024-11-18 15:00:00,227.83,228.1,227.54,227.57,38378.0,219.1315,219.3912,218.8526,218.8814,38378.0
2024-11-18 15:30:00,227.58,227.69,227.23,227.56,131207.0,218.891,218.9968,218.5544,218.8718,131207.0
2024-11-19 09:30:00,226.77,227.49,225.69,227.13,90195.0,218.112,218.8045,217.0732,218.4582,90195.0
2024-11-19 10:00:00,227.02,228.33,226.88,228.18,75594.0,218.3524,219.6124,218.2178,219.4681,75594.0
2024-11-19 10:30:00,228.24,229.47,228.01,228.67,87127.0,219.5258,220.7089,219.3046,219.9394,87127.0
2024-11-19 11:00:00,228.61,229.67,228.11,229.25,92564.0,219.8817,220.9013,219.4008,220.4973,92564.0
2024-11-19 11:30:00,229.15,229.75,227.96,229.5,126358.0,220.4011,220.9782,219.2565,220.7377,126358.0
2024-11-19 12:00:00,229.5,229.86,229.2,229.77,36320.0,220.7377,221.084,220.4492,220.9974,36320.0
2024-11-19 12:30:00,229.76,230.22,229.74,230.19,34996.0,220.9878,221.4303,220.9686,221.4014,34996.0
2024-11-19 13:00:00,230.2,230.71,230.06,230.22,35796.0,221.411,221.9015,221.2764,221.4303,35796.0
2024-11-19 13:30:00,230.24,230.53,229.89,230.42,27263.0,221.4495,221.7284,221.1129,221.6226,27263.0
2024-11-19 14:00:00,230.42,230.74,230.21,230.43,40069.0,221.6226,221.9304,221.4206,221.6322,40069.0
2024-11-19 14:30:00,230.4,230.49,230.05,230.33,32266.0,221.6034,221.6899,221.2667,221.5361,32266.0
2024-11-19 15:00:00,230.21,230.25,229.12,229.26,92015.0,221.4206,221.4591,220.3723,220.5069,92015.0
2024-11-19 15:30:00,229.29,229.76,228.78,229.67,173132.0,220.5358,220.9878,220.0452,220.9013,173132.0
2024-11-20 09:30:00,230.54,230.59,229.57,230.17,82586.0,221.738,221.7861,220.8051,221.3822,82586.0
2024-11-20 10:00:00,230.25,230.28,228.84,229.53,48118.0,221.4591,221.488,220.1029,220.7666,48118.0
2024-11-20 10:30:00,229.54,229.67,229.16,229.5,44892.0,220.7762,220.9013,220.4107,220.7377,44892.0
2024-11-20 11:00:00,229.48,229.49,228.81,228.9,32264.0,220.7185,220.7281,220.0741,220.1606,32264.0
2024-11-20 11:30:00,228.82,229.11,228.38,228.83,79189.0,220.0837,220.3626,219.6605,220.0933,79189.0
2024-11-20 12:00:00,228.91,228.98,227.58,227.77,85758.0,220.1703,220.2376,218.891,219.0738,85758.0
2024-11-20 12:30:00,227.74,227.92,226.82,227.26,91582.0,219.0449,219.2181,218.1601,218.5833,91582.0
2024-11-20 13:00:00,227.22,227.6,226.76,227.03,43877.0,218.5448,218.9103,218.1024,218.362,43877.0
2024-11-20 13:30:00,226.95,227.25,226.2,226.45,36760.0,218.2851,218.5736,217.5637,217.8042,36760.0
2024-11-20 14:00:00,226.47,227.9,226.4,227.82,50256.0,217.8234,219.1988,217.7561,219.1219,50256.0
2024-11-20 14:30:00,227.82,228.01,227.03,227.92,166005.0,219.1219,219.3046,218.362,219.2181,166005.0
2024-11-20 15:00:00,228.0,228.35,227.43,227.69,62380.0,219.295,219.6316,218.7468,218.9968,62380.0
2024-11-20 15:30:00,227.74,228.59,227.74,228.03,251452.0,219.0449,219.8625,219.0449,219.3239,251452.0
2024-11-21 09:30:00,229.18,229.18,227.55,228.3,55945.0,220.43,220.43,218.8622,219.5836,55945.0
2024-11-21 10:00:00,228.21,228.73,227.9,228.41,30532.0,219.497,219.9971,219.1988,219.6894,30532.0
2024-11-21 10:30:00,228.4,228.52,227.58,227.94,22972.0,219.6797,219.7952,218.891,219.2373,22972.0
2024-11-21 11:00:00,228.09,228.23,227.09,227.27,68979.0,219.3816,219.5162,218.4198,218.5929,68979.0
2024-11-21 11:30:00,227.27,227.76,227.25,227.53,20382.0,218.5929,219.0642,218.5736,218.843,20382.0
2024-11-21 12:00:00,227.52,227.54,226.02,226.43,92398.0,218.8333,218.8526,217.3906,217.785,92398.0
2024-11-21 12:30:00,226.33,227.21,226.12,227.01,98999.0,217.6888,218.5352,217.4868,218.3428,98999.0
2024-11-21 13:00:00,227.12,227.6,226.87,227.29,59715.0,218.4486,218.9103,218.2082,218.6121,59715.0
2024-11-21 13:30:00,227.25,227.38,226.76,227.3,73123.0,218.5736,218.6987,218.1024,218.6217,73123.0
2024-11-21 14:00:00,227.25,227.5,227.14,227.34,39097.0,218.5736,218.8141,218.4678,218.6602,39097.0
2024-11-21 14:30:00,227.4,227.4,226.94,226.97,26426.0,218.7179,218.7179,218.2755,218.3043,26426.0
2024-11-21 15:00:00,226.93,227.29,226.68,226.84,126850.0,218.2659,218.6121,218.0254,218.1793,126850.0
2024-11-21 15:30:00,226.9,227.32,226.51,226.55,111671.0,218.237,218.641,217.8619,217.9004,111671.0
2024-11-22 09:30:00,227.5,229.86,226.9,229.7,102375.0,218.8141,221.084,218.237,220.9301,102375.0
2024-11-22 10:00:00,229.7,229.89,228.56,228.72,123689.0,220.9301,221.1129,219.8336,219.9875,123689.0
2024-11-22 10:30:00,228.75,229.79,228.66,229.52,219269.0,220.0164,221.0167,219.9298,220.757,219269.0
2024-11-22 11:00:00,229.57,229.94,229.33,229.5,250186.0,220.8051,221.1609,220.5742,220.7377,250186.0
2024-11-22 11:30:00,229.54,229.9,229.08,229.37,178983.0,220.7762,221.1225,220.3338,220.6127,178983.0
2024-11-22 12:00:00,229.47,229.54,228.92,229.17,89547.0,220.7089,220.7762,220.1799,220.4203,89547.0
2024-11-22 12:30:00,229.13,229.2,228.65,228.68,39062.0,220.3819,220.4492,219.9202,219.949,39062.0
2024-11-22 13:00:00,228.77,228.9,228.56,228.62,25065.0,220.0356,220.1606,219.8336,219.8913,25065.0
2024-11-22 13:30:00,228.65,229.31,228.65,228.99,87372.0,219.9202,220.555,219.9202,220.2472,87372.0
2024-11-22 14:00:00,229.05,229.09,228.56,228.72,31856.0,220.3049,220.3434,219.8336,219.9875,31856.0
2024-11-22 14:30:00,228.73,229.36,228.72,229.02,178179.0,219.9971,220.6031,219.9875,220.2761,178179.0
2024-11-22 15:00:00,229.04,229.1,228.43,228.83,79153.0,220.2953,220.353,219.7086,220.0933,79153.0
2024-11-22 15:30:00,228.82,229.31,228.66,229.03,176889.0,220.0837,220.555,219.9298,220.2857,176889.0
2024-11-25 09:30:00,229.21,229.98,227.01,229.51,98446.0,220.4588,221.1994,218.3428,220.7474,98446.0
2024-11-25 10:00:00,229.51,229.62,228.53,229.53,40891.0,220.7474,220.8532,219.8048,220.7666,40891.0
2024-11-25 10:30:00,229.42,229.6,228.78,229.09,36211.0,220.6608,220.8339,220.0452,220.3434,36211.0
2024-11-25 11:00:00,229.14,229.45,228.46,228.46,40882.0,220.3915,220.6897,219.7374,219.7374,40882.0
2024-11-25 11:30:00,228.45,228.58,227.9,228.25,22637.0,219.7278,219.8529,219.1988,219.5355,22637.0
2024-11-25 12:00:00,228.27,229.49,228.27,229.16,21246.0,219.5547,220.7281,219.5547,220.4107,21246.0
2024-11-25 12:30:00,229.16,229.3,228.97,229.28,27405.0,220.4107,220.5454,220.228,220.5261,27405.0
2024-11-25 13:00:00,229.21,229.44,229.11,229.2,33941.0,220.4588,220.68,220.3626,220.4492,33941.0
2024-11-25 13:30:00,229.19,229.35,228.99,229.1,178158.0,220.4396,220.5935,220.2472,220.353,178158.0
2024-11-25 14:00:00,229.05,229.05,228.55,228.56,32837.0,220.3049,220.3049,219.824,219.8336,32837.0
2024-11-25 14:30:00,228.56,228.82,228.49,228.55,27721.0,219.8336,220.0837,219.7663,219.824,27721.0
2024-11-25 15:00:00,228.56,228.95,228.51,228.9,42245.0,219.8336,220.2087,219.7855,220.1606,42245.0
2024-11-25 15:30:00,228.9,229.53,228.77,229.43,212075.0,220.1606,220.7666,220.0356,220.6704,212075.0
2024-11-26 09:30:00,229.77,230.82,229.08,230.7,395730.0,220.9974,222.0073,220.3338,221.8919,395730.0
2024-11-26 10:00:00,230.69,231.76,229.7,231.76,205643.0,221.8823,222.9115,220.9301,222.9115,205643.0
2024-11-26 10:30:00,231.8,232.5,231.5,232.5,114557.0,222.9499,223.6232,222.6614,223.6232,114557.0
2024-11-26 11:00:00,232.4,232.48,231.09,231.42,94289.0,223.527,223.604,222.267,222.5844,94289.0
2024-11-26 11:30:00,231.42,232.33,231.1,231.45,58564.0,222.5844,223.4597,222.2767,222.6133,58564.0
2024-11-26 12:00:00,231.45,232.17,230.75,231.92,58595.0,222.6133,223.3058,221.94,223.0653,58595.0
2024-11-26 12:30:00,231.92,232.35,231.4,232.3,36059.0,223.0653,223.4789,222.5652,223.4308,36059.0
2024-11-26 13:00:00,232.3,232.59,232.23,232.43,26445.0,223.4308,223.7098,223.3635,223.5559,26445.0
2024-11-26 13:30:00,232.46,232.62,232.22,232.48,26236.0,223.5847,223.7386,223.3539,223.604,26236.0
2024-11-26 14:00:00,232.5,233.24,232.39,233.19,35789.0,223.6232,224.3349,223.5174,224.2869,35789.0
2024-11-26 14:30:00,233.22,234.02,233.16,233.97,67540.0,224.3157,225.0852,224.258,225.0371,67540.0
2024-11-26 15:00:00,233.93,234.78,233.66,234.49,66664.0,224.9986,225.8162,224.7389,225.5372,66664.0
2024-11-26 15:30:00,234.45,235.18,234.33,234.45,192012.0,225.4988,226.2009,225.3833,225.4988,192012.0
2024-11-27 09:30:00,235.54,237.1,234.22,237.1,72115.0,226.5471,228.0476,225.2775,228.0476,72115.0
2024-11-27 10:00:00,237.11,237.74,236.13,237.13,70311.0,228.0572,228.6631,227.1146,228.0764,70311.0
2024-11-27 10:30:00,237.13,238.12,237.12,237.19,60108.0,228.0764,229.0286,228.0668,228.1341,60108.0
2024-11-27 11:00:00,237.17,237.93,236.98,237.68,65567.0,228.1149,228.8459,227.9322,228.6054,65567.0
2024-11-27 11:30:00,237.68,237.72,236.87,237.15,52924.0,228.6054,228.6439,227.8264,228.0957,52924.0
2024-11-27 12:00:00,237.1,237.21,236.32,237.04,42076.0,228.0476,228.1534,227.2974,227.9899,42076.0
2024-11-27 12:30:00,237.06,237.37,237.03,237.09,29773.0,228.0091,228.3073,227.9802,228.038,29773.0
2024-11-27 13:00:00,237.04,237.4,235.39,236.12,74708.0,227.9899,228.3361,226.4029,227.105,74708.0
2024-11-27 13:30:00,236.09,237.06,236.0,237.05,39645.0,227.0761,228.0091,226.9896,227.9995,39645.0
2024-11-27 14:00:00,237.01,237.31,236.81,237.26,36128.0,227.961,228.2496,227.7686,228.2015,36128.0
2024-11-27 14:30:00,237.28,237.53,236.99,237.04,41790.0,228.2207,228.4612,227.9418,227.9899,41790.0
2024-11-27 15:00:00,237.07,237.45,236.93,237.39,32500.0,228.0187,228.3842,227.8841,228.3265,32500.0
2024-11-27 15:30:00,237.44,237.53,237.02,237.39,146933.0,228.3746,228.4612,227.9706,228.3265,146933.0
2024-11-29 09:30:00,237.46,238.36,235.89,236.87,68211.0,228.3938,229.2595,226.8838,227.8264,68211.0
2024-11-29 10:00:00,236.87,237.84,236.77,237.72,35542.0,227.8264,228.7593,227.7302,228.6439,35542.0
2024-11-29 10:30:00,237.76,238.64,237.72,238.52,53183.0,228.6824,229.5288,228.6439,229.4134,53183.0
2024-11-29 11:00:00,238.57,238.81,238.23,238.49,80097.0,229.4615,229.6923,229.1344,229.3845,80097.0
2024-11-29 11:30:00,238.53,238.97,238.39,238.64,60105.0,229.423,229.8462,229.2883,229.5288,60105.0
2024-11-29 12:00:00,238.71,238.79,238.33,238.6,52458.0,229.5961,229.6731,229.2306,229.4903,52458.0
2024-11-29 12:30:00,238.65,238.65,237.84,238.09,132976.0,229.5384,229.5384,228.7593,228.9998,132976.0
2024-12-02 09:30:00,237.99,238.78,236.19,236.91,76632.0,228.9036,229.6634,227.1723,227.8648,76632.0
2024-12-02 10:00:00,236.91,237.2,235.78,237.2,69901.0,227.8648,228.1438,226.778,228.1438,69901.0
2024-12-02 10:30:00,237.2,237.32,236.55,236.93,76992.0,228.1438,228.2592,227.5186,227.8841,76992.0
2024-12-02 11:00:00,236.84,236.85,236.35,236.79,50202.0,227.7975,227.8071,227.3262,227.7494,50202.0
2024-12-02 11:30:00,236.79,237.04,235.9,236.3,52176.0,227.7494,227.9899,226.8934,227.2781,52176.0
2024-12-02 12:00:00,236.36,236.65,235.34,235.43,41235.0,227.3358,227.6148,226.3548,226.4413,41235.0
2024-12-02 12:30:00,235.42,235.71,234.86,235.4,38264.0,226.4317,226.7106,225.8931,226.4125,38264.0
2024-12-02 13:00:00,235.4,236.01,235.39,235.95,38217.0,226.4125,226.9992,226.4029,226.9415,38217.0
2024-12-02 13:30:00,235.99,236.6,235.9,236.43,28564.0,226.98,227.5667,226.8934,227.4032,28564.0
2024-12-02 14:00:00,236.37,236.53,236.13,236.47,22356.0,227.3454,227.4993,227.1146,227.4416,22356.0
2024-12-02 14:30:00,236.55,236.59,236.25,236.4,36435.0,227.5186,227.557,227.23,227.3743,36435.0
2024-12-02 15:00:00,236.35,236.6,236.29,236.57,36592.0,227.3262,227.5667,227.2685,227.5378,36592.0
2024-12-02 15:30:00,236.56,236.6,235.28,235.62,148643.0,227.5282,227.5667,226.2971,226.6241,148643.0
2024-12-03 09:30:00,236.42,237.78,236.23,237.56,106944.0,227.3935,228.7016,227.2108,228.49,106944.0
2024-12-03 10:00:00,237.56,237.57,236.56,237.43,100956.0,228.49,228.4996,227.5282,228.365,100956.0
2024-12-03 10:30:00,237.43,238.18,237.34,237.72,51389.0,228.365,229.0863,228.2784,228.6439,51389.0
2024-12-03 11:00:00,237.79,239.02,237.72,239.02,75085.0,228.7112,229.8943,228.6439,229.8943,75085.0
2024-12-03 11:30:00,239.02,239.46,238.69,239.11,91349.0,229.8943,230.3175,229.5769,229.9808,91349.0
2024-12-03 12:00:00,239.13,239.83,238.99,239.38,137932.0,230.0001,230.6733,229.8654,230.2405,137932.0
2024-12-03 12:30:00,239.46,239.98,238.93,239.43,196450.0,230.3175,230.8176,229.8077,230.2886,196450.0
2024-12-03 13:00:00,239.41,240.09,239.02,240.02,108659.0,230.2694,230.9234,229.8943,230.8561,108659.0
2024-12-03 13:30:00,240.03,241.0,239.95,240.58,238738.0,230.8657,231.7987,230.7888,231.3947,238738.0
2024-12-03 14:00:00,240.53,241.0,239.84,240.44,185880.0,231.3466,231.7987,230.683,231.2601,185880.0
2024-12-03 14:30:00,240.38,240.61,240.16,240.37,69639.0,231.2023,231.4236,230.9907,231.1927,69639.0
2024-12-03 15:00:00,240.3,241.5,240.18,241.31,217011.0,231.1254,232.2796,231.01,232.0968,217011.0
2024-12-03 15:30:00,241.3,241.36,240.4,240.76,339198.0,232.0872,232.1449,231.2216,231.5678,339198.0
2024-12-04 09:30:00,240.45,241.8,238.96,241.68,160464.0,231.2697,232.5681,229.8366,232.4527,160464.0
2024-12-04 10:00:00,241.81,242.3,240.86,242.12,220388.0,232.5777,233.049,231.664,232.8759,220388.0
2024-12-04 10:30:00,242.11,242.75,240.91,241.41,88766.0,232.8663,233.4819,231.7121,232.193,88766.0
2024-12-04 11:00:00,241.52,242.14,241.24,242.03,68479.0,232.2988,232.8951,232.0295,232.7893,68479.0
2024-12-04 11:30:00,242.01,242.16,241.49,242.11,43995.0,232.7701,232.9144,232.27,232.8663,43995.0
2024-12-04 12:00:00,242.16,242.65,242.07,242.41,45079.0,232.9144,233.3857,232.8278,233.1548,45079.0
2024-12-04 12:30:00,242.43,242.81,242.12,242.81,52742.0,233.1741,233.5396,232.8759,233.5396,52742.0
2024-12-04 13:00:00,242.8,243.55,242.79,243.12,112295.0,233.53,234.2513,233.5203,233.8377,112295.0
2024-12-04 13:30:00,243.12,243.36,242.19,242.78,190411.0,233.8377,234.0686,232.9432,233.5107,190411.0
2024-12-04 14:00:00,242.72,242.82,241.84,241.96,80576.0,233.453,233.5492,232.6066,232.722,80576.0
2024-12-04 14:30:00,241.96,243.18,241.92,242.48,142832.0,232.722,233.8954,232.6835,233.2222,142832.0
2024-12-04 15:00:00,242.51,243.17,242.1,242.86,118972.0,233.251,233.8858,232.8567,233.5877,118972.0
2024-12-04 15:30:00,242.84,243.37,242.3,242.92,464146.0,233.5684,234.0782,233.049,233.6454,464146.0
2024-12-05 09:30:00,245.68,249.02,245.04,247.24,217401.0,236.3,239.5125,235.6844,237.8004,217401.0
2024-12-05 10:00:00,247.36,247.38,243.84,243.97,85935.0,237.9159,237.9351,234.5302,234.6553,85935.0
2024-12-05 10:30:00,243.74,243.89,241.57,242.6,87887.0,234.4341,234.5783,232.3469,233.3376,87887.0
2024-12-05 11:00:00,242.62,244.06,242.58,243.41,88845.0,233.3568,234.7418,233.3184,234.1167,88845.0
2024-12-05 11:30:00,243.36,244.42,243.24,243.81,85914.0,234.0686,235.0881,233.9532,234.5014,85914.0
2024-12-05 12:00:00,243.78,244.41,243.6,244.03,83557.0,234.4725,235.0785,234.2994,234.713,83557.0
2024-12-05 12:30:00,243.99,244.24,243.5,243.7,67723.0,234.6745,234.915,234.2032,234.3956,67723.0
2024-12-05 13:00:00,243.73,244.43,243.71,244.29,68721.0,234.4244,235.0977,234.4052,234.9631,68721.0
2024-12-05 13:30:00,244.25,244.53,243.91,244.15,45708.0,234.9246,235.1939,234.5976,234.8284,45708.0
2024-12-05 14:00:00,244.09,244.51,243.99,244.26,54162.0,234.7707,235.1747,234.6745,234.9342,54162.0
2024-12-05 14:30:00,244.2,244.76,244.18,244.37,74137.0,234.8765,235.4151,234.8573,235.04,74137.0
2024-12-05 15:00:00,244.35,245.43,244.27,245.43,128875.0,235.0208,236.0595,234.9438,236.0595,128875.0
2024-12-05 15:30:00,245.43,246.52,245.4,246.01,599230.0,236.0595,237.1079,236.0307,236.6174,599230.0
2024-12-06 09:30:00,244.8,245.16,240.86,242.63,115814.0,235.4536,235.7998,231.664,233.3664,115814.0
2024-12-06 10:00:00,242.37,242.37,239.52,240.4,125420.0,233.1164,233.1164,230.3752,231.2216,125420.0
2024-12-06 10:30:00,240.3,241.11,239.85,241.08,73562.0,231.1254,231.9045,230.6926,231.8756,73562.0
2024-12-06 11:00:00,240.92,240.98,240.01,240.38,90009.0,231.7217,231.7794,230.8465,231.2023,90009.0
2024-12-06 11:30:00,240.4,240.98,240.35,240.72,55719.0,231.2216,231.7794,231.1735,231.5294,55719.0
2024-12-06 12:00:00,240.6,241.14,240.31,241.08,83171.0,231.4139,231.9333,231.135,231.8756,83171.0
2024-12-06 12:30:00,241.08,242.16,241.05,242.02,72064.0,231.8756,232.9144,231.8468,232.7797,72064.0
2024-12-06 13:00:00,242.07,242.13,241.38,241.5,76503.0,232.8278,232.8855,232.1642,232.2796,76503.0
2024-12-06 13:30:00,241.5,242.06,241.42,241.81,74093.0,232.2796,232.8182,232.2026,232.5777,74093.0
2024-12-06 14:00:00,241.81,241.98,240.95,241.44,170522.0,232.5777,232.7413,231.7506,232.2219,170522.0
2024-12-06 14:30:00,241.44,241.77,241.0,241.56,133425.0,232.2219,232.5393,231.7987,232.3373,133425.0
2024-12-06 15:00:00,241.59,242.02,241.11,241.38,240024.0,232.3661,232.7797,231.9045,232.1642,240024.0
2024-12-06 15:30:00,241.4,241.67,239.29,239.32,431713.0,232.1834,232.4431,230.154,230.1828,431713.0
2024-12-09 09:30:00,239.04,240.0,236.9,238.93,97077.0,231.0304,231.9583,228.9621,230.9241,97077.0
2024-12-09 10:00:00,238.74,239.09,236.77,236.88,86018.0,230.7405,231.0788,228.8365,228.9428,86018.0
2024-12-09 10:30:00,236.88,236.98,235.4,235.82,43138.0,228.9428,229.0395,227.5124,227.9183,43138.0
2024-12-09 11:00:00,235.76,235.82,235.06,235.6,33321.0,227.8603,227.9183,227.1838,227.7057,33321.0
2024-12-09 11:30:00,235.56,235.85,235.37,235.66,22711.0,227.667,227.9473,227.4834,227.7637,22711.0
2024-12-09 12:00:00,235.66,235.78,235.25,235.63,34055.0,227.7637,227.8797,227.3674,227.7347,34055.0
2024-12-09 12:30:00,235.63,235.63,234.91,235.05,29312.0,227.7347,227.7347,227.0388,227.1741,29312.0
2024-12-09 13:00:00,234.98,236.03,234.88,236.03,42064.0,227.1065,228.1213,227.0098,228.1213,42064.0
2024-12-09 13:30:00,235.96,236.4,235.88,236.25,35356.0,228.0536,228.4789,227.9763,228.3339,35356.0
2024-12-09 14:00:00,236.24,236.52,236.1,236.52,22503.0,228.3243,228.5949,228.189,228.5949,22503.0
2024-12-09 14:30:00,236.5,236.81,236.49,236.53,26320.0,228.5755,228.8752,228.5659,228.6045,26320.0
2024-12-09 15:00:00,236.65,237.73,236.64,237.34,93087.0,228.7205,229.7643,228.7109,229.3874,93087.0
2024-12-09 15:30:00,237.37,237.68,236.51,236.82,265663.0,229.4164,229.716,228.5852,228.8848,265663.0
2024-12-10 09:30:00,236.0,237.24,234.94,236.89,53423.0,228.0923,229.2908,227.0678,228.9525,53423.0
2024-12-10 10:00:00,236.89,237.3,236.22,237.15,57705.0,228.9525,229.3487,228.3049,229.2038,57705.0
2024-12-10 10:30:00,237.05,237.98,236.8,237.85,39374.0,229.1071,230.006,228.8655,229.8803,39374.0
2024-12-10 11:00:00,237.85,238.89,237.73,238.45,59910.0,229.8803,230.8855,229.7643,230.4602,59910.0
2024-12-10 11:30:00,238.58,238.83,238.12,238.21,32339.0,230.5859,230.8275,230.1413,230.2283,32339.0
2024-12-10 12:00:00,238.1,238.25,237.42,237.58,23806.0,230.1219,230.2669,229.4647,229.6194,23806.0
2024-12-10 12:30:00,237.58,238.21,237.39,238.06,56199.0,229.6194,230.2283,229.4357,230.0833,56199.0
2024-12-10 13:00:00,237.97,239.01,237.78,238.7,67616.0,229.9963,231.0014,229.8127,230.7018,67616.0
2024-12-10 13:30:00,238.52,239.38,238.51,239.1,38030.0,230.5279,231.359,230.5182,231.0884,38030.0
2024-12-10 14:00:00,239.06,239.26,238.7,239.2,30040.0,231.0498,231.2431,230.7018,231.1851,30040.0
2024-12-10 14:30:00,239.2,240.25,239.04,239.98,65122.0,231.1851,232.1999,231.0304,231.9389,65122.0
2024-12-10 15:00:00,240.0,240.19,239.51,239.86,64974.0,231.9583,232.1419,231.4847,231.823,64974.0
2024-12-10 15:30:00,239.81,240.14,238.84,239.22,273229.0,231.7746,232.0936,230.8371,231.2044,273229.0
2024-12-11 09:30:00,238.16,239.19,236.98,237.0,88990.0,230.1799,231.1754,229.0395,229.0588,88990.0
2024-12-11 10:00:00,237.0,237.2,236.27,236.95,67306.0,229.0588,229.2521,228.3533,229.0105,67306.0
2024-12-11 10:30:00,237.07,238.78,236.86,238.01,71011.0,229.1264,230.7792,228.9235,230.035,71011.0
2024-12-11 11:00:00,238.01,238.01,237.13,237.56,48661.0,230.035,230.035,229.1844,229.6,48661.0
2024-12-11 11:30:00,237.6,237.64,236.26,236.31,45050.0,229.6387,229.6774,228.3436,228.3919,45050.0
2024-12-11 12:00:00,236.33,236.65,236.05,236.33,45111.0,228.4112,228.7205,228.1406,228.4112,45111.0
2024-12-11 12:30:00,236.33,236.65,235.54,235.54,39089.0,228.4112,228.7205,227.6477,227.6477,39089.0
2024-12-11 13:00:00,235.6,235.8,235.04,235.04,41416.0,227.7057,227.899,227.1645,227.1645,41416.0
2024-12-11 13:30:00,234.95,235.66,234.94,235.55,41075.0,227.0775,227.7637,227.0678,227.6574,41075.0
2024-12-11 14:00:00,235.51,235.67,234.46,234.6,48707.0,227.6187,227.7734,226.6039,226.7392,48707.0
2024-12-11 14:30:00,234.63,234.82,234.38,234.65,51359.0,226.7682,226.9518,226.5266,226.7875,51359.0
2024-12-11 15:00:00,234.64,235.16,234.16,234.5,81868.0,226.7779,227.2804,226.314,226.6426,81868.0
2024-12-11 15:30:00,234.4,234.96,234.15,234.31,212258.0,226.5459,227.0871,226.3043,226.4589,212258.0
2024-12-12 09:30:00,235.71,236.48,234.33,236.35,131894.0,227.812,228.5562,226.4783,228.4306,131894.0
2024-12-12 10:00:00,236.41,236.8,235.62,235.67,98605.0,228.4886,228.8655,227.725,227.7734,98605.0
2024-12-12 10:30:00,235.68,236.12,234.71,234.81,38344.0,227.783,228.2083,226.8455,226.9422,38344.0
2024-12-12 11:00:00,234.7,235.57,234.69,235.16,31113.0,226.8359,227.6767,226.8262,227.2804,31113.0
2024-12-12 11:30:00,235.16,235.2,234.46,234.55,19737.0,227.2804,227.3191,226.6039,226.6909,19737.0
2024-12-12 12:00:00,234.55,235.16,234.36,235.08,35202.0,226.6909,227.2804,226.5073,227.2031,35202.0
2024-12-12 12:30:00,235.16,235.51,235.05,235.46,38284.0,227.2804,227.6187,227.1741,227.5704,38284.0
2024-12-12 13:00:00,235.49,235.55,235.06,235.17,22564.0,227.5994,227.6574,227.1838,227.2901,22564.0
2024-12-12 13:30:00,235.17,235.29,234.89,234.99,51629.0,227.2901,227.4061,227.0195,227.1161,51629.0
2024-12-12 14:00:00,234.99,235.16,234.8,234.85,23080.0,227.1161,227.2804,226.9325,226.9808,23080.0
2024-12-12 14:30:00,234.76,235.06,234.57,234.97,23894.0,226.8939,227.1838,226.7102,227.0968,23894.0
2024-12-12 15:00:00,235.01,236.08,234.99,235.98,45387.0,227.1355,228.1696,227.1161,228.073,45387.0
2024-12-12 15:30:00,236.03,236.35,235.81,235.98,129250.0,228.1213,228.4306,227.9087,228.073,129250.0
2024-12-13 09:30:00,235.27,236.38,234.08,235.35,80132.0,227.3868,228.4596,226.2366,227.4641,80132.0
2024-12-13 10:00:00,235.45,235.46,234.49,235.36,59212.0,227.5607,227.5704,226.6329,227.4737,59212.0
2024-12-13 10:30:00,235.4,236.23,235.26,236.23,23665.0,227.5124,228.3146,227.3771,228.3146,23665.0
2024-12-13 11:00:00,236.21,236.72,236.05,236.72,26410.0,228.2953,228.7882,228.1406,228.7882,26410.0
2024-12-13 11:30:00,236.72,237.06,236.5,236.98,51156.0,228.7882,229.1168,228.5755,229.0395,51156.0
2024-12-13 12:00:00,236.98,237.11,236.52,236.99,70996.0,229.0395,229.1651,228.5949,229.0491,70996.0
2024-12-13 12:30:00,237.0,237.11,236.72,236.8,56727.0,229.0588,229.1651,228.7882,228.8655,56727.0
2024-12-13 13:00:00,236.85,237.13,236.29,236.62,46166.0,228.9138,229.1844,228.3726,228.6915,46166.0
2024-12-13 13:30:00,236.64,237.0,236.48,236.68,42884.0,228.7109,229.0588,228.5562,228.7495,42884.0
2024-12-13 14:00:00,236.7,236.78,236.47,236.74,36831.0,228.7688,228.8462,228.5466,228.8075,36831.0
2024-12-13 14:30:00,236.78,237.19,236.75,237.05,42785.0,228.8462,229.2424,228.8172,229.1071,42785.0
2024-12-13 15:00:00,237.05,237.11,236.72,236.83,63415.0,229.1071,229.1651,228.7882,228.8945,63415.0
2024-12-13 15:30:00,236.84,237.5,236.72,237.17,177839.0,228.9042,229.542,228.7882,229.2231,177839.0
2024-12-16 09:30:00,237.85,238.6,236.77,237.78,119391.0,229.8803,230.6052,228.8365,229.8127,119391.0
2024-12-16 10:00:00,237.73,238.28,237.24,237.89,72211.0,229.7643,230.2959,229.2908,229.919,72211.0
2024-12-16 10:30:00,237.84,238.31,237.52,238.13,42776.0,229.8706,230.3249,229.5614,230.1509,42776.0
2024-12-16 11:00:00,238.15,238.6,237.71,237.84,39851.0,230.1703,230.6052,229.745,229.8706,39851.0
2024-12-16 11:30:00,237.75,237.98,236.85,236.98,39364.0,229.7837,230.006,228.9138,229.0395,39364.0
2024-12-16 12:00:00,236.96,237.32,236.6,237.08,23793.0,229.0201,229.3681,228.6722,229.1361,23793.0
2024-12-16 12:30:00,237.14,237.46,236.98,236.99,13326.0,229.1941,229.5034,229.0395,229.0491,13326.0
2024-12-16 13:00:00,237.0,237.49,236.64,237.27,27783.0,229.0588,229.5324,228.7109,229.3197,27783.0
2024-12-16 13:30:00,237.32,237.44,237.05,237.13,17478.0,229.3681,229.4841,229.1071,229.1844,17478.0
2024-12-16 14:00:00,237.18,237.24,236.22,236.44,14204.0,229.2328,229.2908,228.3049,228.5176,14204.0
2024-12-16 14:30:00,236.47,236.6,236.28,236.33,14461.0,228.5466,228.6722,228.3629,228.4112,14461.0
2024-12-16 15:00:00,236.33,236.43,235.8,236.06,34978.0,228.4112,228.5079,227.899,228.1503,34978.0
2024-12-16 15:30:00,236.06,236.3,235.27,236.0,223661.0,228.1503,228.3823,227.3868,228.0923,223661.0
2024-12-17 09:30:00,236.08,236.54,234.06,235.25,57498.0,228.1696,228.6142,226.2173,227.3674,57498.0
2024-12-17 10:00:00,235.29,235.98,235.13,235.88,33793.0,227.4061,228.073,227.2515,227.9763,33793.0
2024-12-17 10:30:00,235.86,236.55,235.7,236.53,43505.0,227.957,228.6239,227.8024,228.6045,43505.0
2024-12-17 11:00:00,236.47,236.7,235.8,236.07,67264.0,228.5466,228.7688,227.899,228.16,67264.0
2024-12-17 11:30:00,236.07,236.54,236.0,236.38,41392.0,228.16,228.6142,228.0923,228.4596,41392.0
2024-12-17 12:00:00,236.49,236.57,235.69,235.78,31166.0,228.5659,228.6432,227.7927,227.8797,31166.0
2024-12-17 12:30:00,235.8,236.15,235.74,236.06,32048.0,227.899,228.2373,227.841,228.1503,32048.0
2024-12-17 13:00:00,236.1,236.39,236.0,236.39,23764.0,228.189,228.4692,228.0923,228.4692,23764.0
2024-12-17 13:30:00,236.38,236.66,236.37,236.49,27972.0,228.4596,228.7302,228.4499,228.5659,27972.0
2024-12-17 14:00:00,236.46,236.66,236.34,236.46,26005.0,228.5369,228.7302,228.4209,228.5369,26005.0
2024-12-17 14:30:00,236.42,236.44,235.52,235.78,37537.0,228.4982,228.5176,227.6284,227.8797,37537.0
2024-12-17 15:00:00,235.78,236.01,235.63,235.94,51202.0,227.8797,228.102,227.7347,228.0343,51202.0
2024-12-17 15:30:00,235.94,236.62,235.78,236.0,150007.0,228.0343,228.6915,227.8797,228.0923,150007.0
2024-12-18 09:30:00,235.12,236.62,235.0,236.59,59890.0,227.2418,228.6915,227.1258,228.6625,59890.0
2024-12-18 10:00:00,236.52,237.92,236.43,236.84,39307.0,228.5949,229.948,228.5079,228.9042,39307.0
2024-12-18 10:30:00,236.76,237.26,236.35,237.21,45238.0,228.8268,229.3101,228.4306,229.2618,45238.0
2024-12-18 11:00:00,237.09,237.77,236.81,236.94,61432.0,229.1458,229.803,228.8752,229.0008,61432.0
2024-12-18 11:30:00,236.92,238.13,236.82,237.96,46932.0,228.9815,230.1509,228.8848,229.9866,46932.0
2024-12-18 12:00:00,237.94,238.54,237.86,238.36,37474.0,229.9673,230.5472,229.89,230.3732,37474.0
2024-12-18 12:30:00,238.31,238.37,237.95,238.13,44754.0,230.3249,230.3829,229.977,230.1509,44754.0
2024-12-18 13:00:00,238.11,238.86,237.95,238.79,34438.0,230.1316,230.8565,229.977,230.7888,34438.0
2024-12-18 13:30:00,238.81,239.79,238.76,239.16,75837.0,230.8081,231.7553,230.7598,231.1464,75837.0
2024-12-18 14:00:00,239.16,239.52,237.93,239.04,124474.0,231.1464,231.4944,229.9576,231.0304,124474.0
2024-12-18 14:30:00,239.04,239.5,237.91,238.43,173701.0,231.0304,231.475,229.9383,230.4409,173701.0
2024-12-18 15:00:00,238.34,239.59,238.27,239.19,77583.0,230.3539,231.562,230.2862,231.1754,77583.0
2024-12-18 15:30:00,239.31,239.74,236.91,237.08,650691.0,231.2914,231.707,228.9718,229.1361,650691.0
2024-12-19 09:30:00,236.83,239.6,236.69,238.29,146376.0,228.8945,231.5717,228.7592,230.3056,146376.0
2024-12-19 10:00:00,238.26,238.95,237.85,238.2,56433.0,230.2766,230.9435,229.8803,230.2186,56433.0
2024-12-19 10:30:00,238.2,239.14,237.92,238.29,54616.0,230.2186,231.1271,229.948,230.3056,54616.0
2024-12-19 11:00:00,238.31,239.43,238.17,239.43,43042.0,230.3249,231.4074,230.1896,231.4074,43042.0
2024-12-19 11:30:00,239.35,240.18,239.25,239.97,69915.0,231.3301,232.1322,231.2334,231.9293,69915.0
2024-12-19 12:00:00,239.99,240.12,239.82,239.93,51028.0,231.9486,232.0743,231.7843,231.8906,51028.0
2024-12-19 12:30:00,239.95,240.15,239.5,239.94,35809.0,231.9099,232.1032,231.475,231.9003,35809.0
2024-12-19 13:00:00,239.94,240.18,239.0,240.18,54222.0,231.9003,232.1322,230.9918,232.1322,54222.0
2024-12-19 13:30:00,240.15,240.21,239.89,240.05,28402.0,232.1032,232.1612,231.852,232.0066,28402.0
2024-12-19 14:00:00,240.03,240.1,239.34,239.9,48475.0,231.9873,232.0549,231.3204,231.8616,48475.0
2024-12-19 14:30:00,239.89,240.11,238.91,239.19,81990.0,231.852,232.0646,230.9048,231.1754,81990.0
2024-12-19 15:00:00,239.02,239.12,237.95,238.08,93282.0,231.0111,231.1078,229.977,230.1026,93282.0
2024-12-19 15:30:00,238.15,238.34,236.58,236.79,361829.0,230.1703,230.3539,228.6529,228.8558,361829.0
2024-12-20 09:30:00,237.17,237.72,235.6,236.43,293211.0,229.2231,229.7547,227.7057,228.5079,293211.0
2024-12-20 10:00:00,236.43,237.06,235.75,237.01,45157.0,228.5079,229.1168,227.8507,229.0685,45157.0
2024-12-20 10:30:00,236.95,237.66,236.8,237.49,40033.0,229.0105,229.6967,228.8655,229.5324,40033.0
2024-12-20 11:00:00,237.56,238.73,237.39,238.73,44870.0,229.6,230.7308,229.4357,230.7308,44870.0
2024-12-20 11:30:00,238.73,239.44,238.6,239.21,29253.0,230.7308,231.417,230.6052,231.1947,29253.0
2024-12-20 12:00:00,239.28,239.51,239.0,239.3,27397.0,231.2624,231.4847,230.9918,231.2817,27397.0
2024-12-20 12:30:00,239.27,239.92,239.03,239.9,32984.0,231.2527,231.881,231.0208,231.8616,32984.0
2024-12-20 13:00:00,239.9,240.31,239.64,240.11,56783.0,231.8616,232.2579,231.6103,232.0646,56783.0
2024-12-20 13:30:00,240.12,240.3,239.84,240.0,21808.0,232.0743,232.2482,231.8036,231.9583,21808.0
2024-12-20 14:00:00,239.98,240.12,239.76,240.12,40244.0,231.9389,232.0743,231.7263,232.0743,40244.0
2024-12-20 14:30:00,240.11,240.24,239.84,239.95,26812.0,232.0646,232.1902,231.8036,231.9099,26812.0
2024-12-20 15:00:00,239.96,240.09,239.14,239.17,29551.0,231.9196,232.0453,231.1271,231.1561,29551.0
2024-12-20 15:30:00,239.06,239.39,237.88,238.62,160298.0,231.0498,231.3687,229.9093,230.6245,160298.0
2024-12-23 09:30:00,238.0,238.23,236.11,236.31,70138.0,230.0253,230.2476,228.1986,228.3919,70138.0
2024-12-23 10:00:00,236.27,237.3,235.81,237.13,35324.0,228.3533,229.3487,227.9087,229.1844,35324.0
2024-12-23 10:30:00,237.16,237.16,236.51,236.59,33335.0,229.2134,229.2134,228.5852,228.6625,33335.0
2024-12-23 11:00:00,236.54,236.85,236.18,236.84,20753.0,228.6142,228.9138,228.2663,228.9042,20753.0
2024-12-23 11:30:00,236.83,237.46,236.73,237.45,12471.0,228.8945,229.5034,228.7978,229.4937,12471.0
2024-12-23 12:00:00,237.39,237.48,236.61,237.09,24452.0,229.4357,229.5227,228.6819,229.1458,24452.0
2024-12-23 12:30:00,237.04,237.38,236.78,237.2,16379.0,229.0975,229.4261,228.8462,229.2521,16379.0
2024-12-23 13:00:00,237.21,238.08,237.1,238.08,22726.0,229.2618,230.1026,229.1554,230.1026,22726.0
2024-12-23 13:30:00,238.07,238.07,237.21,237.61,17016.0,230.0929,230.0929,229.2618,229.6484,17016.0
2024-12-23 14:00:00,237.68,238.05,237.46,237.99,21326.0,229.716,230.0736,229.5034,230.0156,21326.0
2024-12-23 14:30:00,238.03,238.12,237.38,237.45,18658.0,230.0543,230.1413,229.4261,229.4937,18658.0
2024-12-23 15:00:00,237.43,238.0,237.43,237.61,27673.0,229.4744,230.0253,229.4744,229.6484,27673.0
2024-12-23 15:30:00,237.58,238.59,237.57,238.06,115709.0,229.6194,230.5955,229.6097,230.0833,115709.0
2024-12-24 09:30:00,238.07,239.07,238.02,238.43,22543.0,230.0929,231.0594,230.0446,230.4409,22543.0
2024-12-24 10:00:00,238.48,238.9,238.13,238.63,33515.0,230.4892,230.8951,230.1509,230.6342,33515.0
2024-12-24 10:30:00,238.78,239.42,238.61,238.79,16733.0,230.7792,231.3977,230.6148,230.7888,16733.0
2024-12-24 11:00:00,238.69,239.09,238.58,239.02,15117.0,230.6922,231.0788,230.5859,231.0111,15117.0
2024-12-24 11:30:00,239.09,239.39,238.78,238.9,35976.0,231.0788,231.3687,230.7792,230.8951,35976.0
2024-12-24 12:00:00,238.99,239.45,238.89,239.26,23578.0,230.9821,231.4267,230.8855,231.2431,23578.0
2024-12-24 12:30:00,239.18,239.56,238.82,239.52,43274.0,231.1657,231.533,230.8178,231.4944,43274.0
2024-12-26 09:30:00,238.47,239.47,238.47,239.12,26871.0,230.4795,231.446,230.4795,231.1078,26871.0
2024-12-26 10:00:00,239.13,239.25,238.52,238.66,22761.0,231.1174,231.2334,230.5279,230.6632,22761.0
2024-12-26 10:30:00,238.6,238.77,238.24,238.69,26709.0,230.6052,230.7695,230.2572,230.6922,26709.0
2024-12-26 11:00:00,238.69,239.34,238.65,239.22,18348.0,230.6922,231.3204,230.6535,231.2044,18348.0
2024-12-26 11:30:00,239.28,239.5,239.14,239.36,12767.0,231.2624,231.475,231.1271,231.3397,12767.0
2024-12-26 12:00:00,239.41,239.63,239.29,239.49,12834.0,231.388,231.6007,231.2721,231.4654,12834.0
2024-12-26 12:30:00,239.33,239.46,238.98,239.14,13985.0,231.3107,231.4364,230.9725,231.1271,13985.0
2024-12-26 13:00:00,239.12,239.23,238.93,239.06,23459.0,231.1078,231.2141,230.9241,231.0498,23459.0
2024-12-26 13:30:00,239.03,239.04,238.76,238.98,13333.0,231.0208,231.0304,230.7598,230.9725,13333.0
2024-12-26 14:00:00,238.97,239.17,238.9,239.11,11614.0,230.9628,231.1561,230.8951,231.0981,11614.0
2024-12-26 14:30:00,239.12,239.23,239.01,239.13,11353.0,231.1078,231.2141,231.0014,231.1174,11353.0
2024-12-26 15:00:00,239.11,239.44,239.07,239.33,35631.0,231.0981,231.417,231.0594,231.3107,35631.0
2024-12-26 15:30:00,239.28,239.5,239.07,239.22,80898.0,231.2624,231.475,231.0594,231.2044,80898.0
2024-12-27 09:30:00,233.08,234.74,231.71,234.48,78683.0,230.8657,232.5099,229.5087,232.2524,78683.0
2024-12-27 10:00:00,234.54,234.8,233.78,233.84,35846.0,232.3118,232.5694,231.5591,231.6185,35846.0
2024-12-27 10:30:00,233.68,234.66,233.64,234.1,40668.0,231.46,232.4307,231.4204,231.876,40668.0
2024-12-27 11:00:00,234.1,234.11,233.21,233.36,19878.0,231.876,231.8859,230.9945,231.1431,19878.0
2024-12-27 11:30:00,233.3,233.66,232.98,233.0,21323.0,231.0836,231.4402,230.7667,230.7865,21323.0
2024-12-27 12:00:00,233.06,233.06,232.7,232.84,22879.0,230.8459,230.8459,230.4893,230.628,22879.0
2024-12-27 12:30:00,232.84,232.88,232.42,232.75,22907.0,230.628,230.6676,230.212,230.5389,22907.0
2024-12-27 13:00:00,232.75,232.85,232.65,232.69,10525.0,230.5389,230.6379,230.4398,230.4794,10525.0
2024-12-27 13:30:00,232.69,232.76,232.57,232.64,7233.0,230.4794,230.5488,230.3606,230.4299,7233.0
2024-12-27 14:00:00,232.59,233.0,232.59,232.91,11910.0,230.3804,230.7865,230.3804,230.6973,11910.0
2024-12-27 14:30:00,232.83,233.15,232.75,233.1,10798.0,230.6181,230.9351,230.5389,230.8855,10798.0
2024-12-27 15:00:00,233.14,233.17,232.77,232.84,27213.0,230.9251,230.9549,230.5587,230.628,27213.0
2024-12-27 15:30:00,232.84,233.75,232.72,233.54,125765.0,230.628,231.5294,230.5091,231.3213,125765.0
2024-12-30 09:30:00,232.76,233.51,231.83,232.36,53516.0,230.5488,231.2916,229.6276,230.1526,53516.0
2024-12-30 10:00:00,232.21,232.23,231.19,231.44,19415.0,230.004,230.0238,228.9937,229.2413,19415.0
2024-12-30 10:30:00,231.46,231.88,231.29,231.77,24923.0,229.2611,229.6771,229.0927,229.5682,24923.0
2024-12-30 11:00:00,231.8,232.62,231.74,232.56,23212.0,229.5979,230.4101,229.5384,230.3507,23212.0
2024-12-30 11:30:00,232.56,232.99,232.2,232.29,17211.0,230.3507,230.7766,229.9941,230.0832,17211.0
2024-12-30 12:00:00,232.25,232.57,232.21,232.33,33678.0,230.0436,230.3606,230.004,230.1228,33678.0
2024-12-30 12:30:00,232.23,232.58,232.05,232.53,16377.0,230.0238,230.3705,229.8455,230.3209,16377.0
2024-12-30 13:00:00,232.52,232.72,232.32,232.5,12468.0,230.311,230.5091,230.1129,230.2912,12468.0
2024-12-30 13:30:00,232.43,232.68,232.29,232.48,21212.0,230.2219,230.4695,230.0832,230.2714,21212.0
2024-12-30 14:00:00,232.49,232.6,231.91,232.25,18894.0,230.2813,230.3903,229.7068,230.0436,18894.0
2024-12-30 14:30:00,232.25,232.58,232.22,232.48,34414.0,230.0436,230.3705,230.0139,230.2714,34414.0
2024-12-30 15:00:00,232.49,232.65,231.85,231.85,47015.0,230.2813,230.4398,229.6474,229.6474,47015.0
2024-12-30 15:30:00,231.93,232.26,231.52,231.58,124319.0,229.7266,230.0535,229.3205,229.38,124319.0
2024-12-31 09:30:00,232.72,233.16,231.62,232.7,28246.0,230.5091,230.945,229.4196,230.4893,28246.0
2024-12-31 10:00:00,232.91,233.03,232.29,232.29,25676.0,230.6973,230.8162,230.0832,230.0832,25676.0
2024-12-31 10:30:00,232.24,232.35,231.91,232.03,18995.0,230.0337,230.1427,229.7068,229.8257,18995.0
2024-12-31 11:00:00,232.03,232.3,231.74,231.91,20492.0,229.8257,230.0931,229.5384,229.7068,20492.0
2024-12-31 11:30:00,231.85,232.19,231.73,231.88,15102.0,229.6474,229.9842,229.5285,229.6771,15102.0
2024-12-31 12:00:00,231.87,232.39,231.69,232.29,26976.0,229.6672,230.1823,229.4889,230.0832,26976.0
2024-12-31 12:30:00,232.33,232.5,231.9,232.17,31496.0,230.1228,230.2912,229.6969,229.9644,31496.0
2024-12-31 13:00:00,232.27,232.45,231.86,231.94,14715.0,230.0634,230.2417,229.6573,229.7365,14715.0
2024-12-31 13:30:00,232.02,232.33,231.99,232.15,18346.0,229.8158,230.1228,229.7861,229.9446,18346.0
2024-12-31 14:00:00,232.09,232.27,231.97,232.08,21358.0,229.8851,230.0634,229.7663,229.8752,21358.0
2024-12-31 14:30:00,232.08,232.23,231.93,232.23,20331.0,229.8752,230.0238,229.7266,230.0238,20331.0
2024-12-31 15:00:00,232.18,232.43,231.91,232.4,44442.0,229.9743,230.2219,229.7068,230.1922,44442.0
2024-12-31 15:30:00,232.45,232.59,231.86,232.24,146345.0,230.2417,230.3804,229.6573,230.0337,146345.0
2025-01-02 09:30:00,232.48,233.55,232.44,233.03,58766.0,230.2714,231.3313,230.2318,230.8162,58766.0
2025-01-02 10:00:00,233.11,233.94,233.11,233.54,29618.0,230.8954,231.7175,230.8954,231.3213,29618.0
2025-01-02 10:30:00,233.59,233.92,233.49,233.64,28232.0,231.3709,231.6977,231.2718,231.4204,28232.0
2025-01-02 11:00:00,233.59,233.69,232.94,233.57,44078.0,231.3709,231.4699,230.727,231.3511,44078.0
2025-01-02 11:30:00,233.58,234.14,233.42,233.55,42276.0,231.361,231.9156,231.2025,231.3313,42276.0
2025-01-02 12:00:00,233.55,233.65,232.83,232.83,17250.0,231.3313,231.4303,230.6181,230.6181,17250.0
2025-01-02 12:30:00,232.81,233.08,232.38,232.68,27913.0,230.5983,230.8657,230.1724,230.4695,27913.0
2025-01-02 13:00:00,232.5,232.65,232.12,232.33,20943.0,230.2912,230.4398,229.9148,230.1228,20943.0
2025-01-02 13:30:00,232.32,232.4,231.92,232.17,30180.0,230.1129,230.1922,229.7167,229.9644,30180.0
2025-01-02 14:00:00,232.23,232.4,231.91,232.3,23340.0,230.0238,230.1922,229.7068,230.0931,23340.0
2025-01-02 14:30:00,232.26,232.55,232.06,232.21,29800.0,230.0535,230.3408,229.8554,230.004,29800.0
2025-01-02 15:00:00,232.22,232.34,231.98,232.15,45335.0,230.0139,230.1327,229.7762,229.9446,45335.0
2025-01-02 15:30:00,232.12,232.93,231.81,232.72,209934.0,229.9148,230.7171,229.6078,230.5091,209934.0
2025-01-03 09:30:00,231.64,232.49,230.49,231.0,84340.0,229.4394,230.2813,228.3003,228.8055,84340.0
2025-01-03 10:00:00,231.0,232.66,230.75,232.48,70943.0,228.8055,230.4497,228.5579,230.2714,70943.0
2025-01-03 10:30:00,232.33,232.6,231.68,232.11,34197.0,230.1228,230.3903,229.479,229.9049,34197.0
2025-01-03 11:00:00,232.2,232.21,231.32,231.81,25928.0,229.9941,230.004,229.1224,229.6078,25928.0
2025-01-03 11:30:00,231.87,232.15,231.64,231.88,15898.0,229.6672,229.9446,229.4394,229.6771,15898.0
2025-01-03 12:00:00,231.84,232.29,231.79,232.26,8581.0,229.6375,230.0832,229.588,230.0535,8581.0
2025-01-03 12:30:00,232.23,232.34,232.06,232.34,12815.0,230.0238,230.1327,229.8554,230.1327,12815.0
2025-01-03 13:00:00,232.31,232.43,231.95,231.98,14954.0,230.103,230.2219,229.7465,229.7762,14954.0
2025-01-03 13:30:00,231.98,232.23,231.59,231.59,15666.0,229.7762,230.0238,229.3899,229.3899,15666.0
2025-01-03 14:00:00,231.58,231.69,231.09,231.43,20923.0,229.38,229.4889,228.8946,229.2314,20923.0
2025-01-03 14:30:00,231.4,231.58,231.3,231.39,32159.0,229.2017,229.38,229.1026,229.1918,32159.0
2025-01-03 15:00:00,231.46,232.76,231.39,232.57,47068.0,229.2611,230.5488,229.1918,230.3606,47068.0
2025-01-03 15:30:00,232.57,232.68,231.83,232.57,180551.0,230.3606,230.4695,229.6276,230.3606,180551.0
2025-01-06 09:30:00,229.29,231.01,227.0,228.0,206482.0,227.1117,228.8154,224.8435,225.834,206482.0
2025-01-06 10:00:00,227.9,228.88,227.42,227.65,106638.0,225.7349,226.7056,225.2595,225.4873,106638.0
2025-01-06 10:30:00,227.53,228.04,226.91,227.11,148622.0,225.3684,225.8736,224.7543,224.9524,148622.0
2025-01-06 11:00:00,227.11,227.93,226.51,227.86,120502.0,224.9524,225.7646,224.3581,225.6953,120502.0
2025-01-06 11:30:00,227.89,228.01,227.39,227.62,50607.0,225.725,225.8439,225.2298,225.4576,50607.0
2025-01-06 12:00:00,227.65,227.99,227.33,227.84,178457.0,225.4873,225.8241,225.1703,225.6755,178457.0
2025-01-06 12:30:00,227.84,229.05,227.83,228.28,24055.0,225.6755,226.874,225.6656,226.1113,24055.0
2025-01-06 13:00:00,228.22,228.22,227.77,227.96,14583.0,226.0519,226.0519,225.6062,225.7944,14583.0
2025-01-06 13:30:00,228.0,228.01,227.57,227.91,16271.0,225.834,225.8439,225.4081,225.7448,16271.0
2025-01-06 14:00:00,227.83,227.83,227.16,227.42,24947.0,225.6656,225.6656,225.002,225.2595,24947.0
2025-01-06 14:30:00,227.46,227.73,227.14,227.29,28247.0,225.2991,225.5665,224.9821,225.1307,28247.0
2025-01-06 15:00:00,227.33,227.51,226.08,226.2,59555.0,225.1703,225.3486,223.9322,224.0511,59555.0
2025-01-06 15:30:00,226.17,226.2,225.43,225.87,229542.0,224.0214,224.0511,223.2884,223.7242,229542.0
2025-01-07 09:30:00,226.32,228.0,224.62,225.24,126174.0,224.1699,225.834,222.4861,223.1002,126174.0
2025-01-07 10:00:00,225.03,226.85,224.85,226.63,202355.0,222.8922,224.6949,222.7139,224.477,202355.0
2025-01-07 10:30:00,226.63,227.41,226.54,227.41,54265.0,224.477,225.2496,224.3878,225.2496,54265.0
2025-01-07 11:00:00,227.41,227.9,226.83,227.08,60068.0,225.2496,225.7349,224.6751,224.9227,60068.0
2025-01-07 11:30:00,227.08,228.05,226.89,227.63,156977.0,224.9227,225.8835,224.7345,225.4675,156977.0
2025-01-07 12:00:00,227.68,228.04,227.65,227.8,37125.0,225.517,225.8736,225.4873,225.6359,37125.0
2025-01-07 12:30:00,227.75,227.87,227.35,227.8,58383.0,225.5864,225.7052,225.1902,225.6359,58383.0
2025-01-07 13:00:00,227.8,227.91,227.43,227.67,35337.0,225.6359,225.7448,225.2694,225.5071,35337.0
2025-01-07 13:30:00,227.66,227.82,227.64,227.72,57757.0,225.4972,225.6557,225.4774,225.5566,57757.0
2025-01-07 14:00:00,227.71,227.73,227.27,227.34,39031.0,225.5467,225.5665,225.1109,225.1802,39031.0
2025-01-07 14:30:00,227.34,227.53,227.07,227.34,52453.0,225.1802,225.3684,224.9128,225.1802,52453.0
2025-01-07 15:00:00,227.27,227.31,226.74,226.94,49927.0,225.1109,225.1505,224.5859,224.784,49927.0
2025-01-07 15:30:00,226.96,227.25,226.52,226.99,273496.0,224.8039,225.0911,224.368,224.8336,273496.0
2025-01-08 09:30:00,227.58,228.24,226.33,226.55,126661.0,225.418,226.0717,224.1798,224.3978,126661.0
2025-01-08 10:00:00,226.44,227.33,226.34,226.58,40819.0,224.2888,225.1703,224.1897,224.4275,40819.0
2025-01-08 10:30:00,226.55,227.47,226.44,227.21,40404.0,224.3978,225.309,224.2888,225.0515,40404.0
2025-01-08 11:00:00,227.21,227.21,226.27,226.37,89296.0,225.0515,225.0515,224.1204,224.2195,89296.0
2025-01-08 11:30:00,226.38,227.16,226.36,226.99,64213.0,224.2294,225.002,224.2096,224.8336,64213.0
2025-01-08 12:00:00,226.99,227.19,226.59,226.74,48032.0,224.8336,225.0317,224.4374,224.5859,48032.0
2025-01-08 12:30:00,226.78,227.61,226.72,227.59,53056.0,224.6256,225.4477,224.5661,225.4279,53056.0
2025-01-08 13:00:00,227.61,227.86,227.27,227.53,35750.0,225.4477,225.6953,225.1109,225.3684,35750.0
2025-01-08 13:30:00,227.51,228.05,227.5,227.84,43387.0,225.3486,225.8835,225.3387,225.6755,43387.0
2025-01-08 14:00:00,227.84,228.3,227.78,228.09,86716.0,225.6755,226.1311,225.6161,225.9231,86716.0
2025-01-08 14:30:00,228.09,228.31,227.99,228.1,38782.0,225.9231,226.141,225.8241,225.933,38782.0
2025-01-08 15:00:00,228.03,228.73,227.86,228.59,71053.0,225.8637,226.557,225.6953,226.4184,71053.0
2025-01-08 15:30:00,228.6,229.41,228.54,229.3,267176.0,226.4283,227.2306,226.3688,227.1216,267176.0
2025-01-10 09:30:00,228.93,229.89,228.21,228.31,147820.0,226.7551,227.706,226.042,226.141,147820.0
2025-01-10 10:00:00,228.15,228.61,227.25,227.39,155973.0,225.9826,226.4382,225.0911,225.2298,155973.0
2025-01-10 10:30:00,227.38,228.44,226.92,228.26,197372.0,225.2199,226.2698,224.7642,226.0915,197372.0
2025-01-10 11:00:00,228.22,229.35,228.22,228.88,94863.0,226.0519,227.1712,226.0519,226.7056,94863.0
2025-01-10 11:30:00,228.87,229.6,228.74,229.2,45715.0,226.6957,227.4188,226.5669,227.0226,45715.0
2025-01-10 12:00:00,229.2,229.34,228.77,229.17,61185.0,227.0226,227.1612,226.5967,226.9929,61185.0
2025-01-10 12:30:00,229.19,229.26,228.77,228.99,68783.0,227.0127,227.082,226.5967,226.8146,68783.0
2025-01-10 13:00:00,228.99,229.06,228.76,228.83,74464.0,226.8146,226.8839,226.5868,226.6561,74464.0
2025-01-10 13:30:00,228.82,229.71,228.56,229.51,113418.0,226.6462,227.5277,226.3887,227.3296,113418.0
2025-01-10 14:00:00,229.59,229.59,228.7,228.95,45056.0,227.4089,227.4089,226.5273,226.775,45056.0
2025-01-10 14:30:00,228.95,229.57,228.66,229.47,125178.0,226.775,227.3891,226.4877,227.29,125178.0
2025-01-10 15:00:00,229.39,229.79,228.41,228.41,52148.0,227.2108,227.607,226.2401,226.2401,52148.0
2025-01-10 15:30:00,228.48,229.3,228.07,229.19,333757.0,226.3094,227.1216,225.9033,227.0127,333757.0
2025-01-13 09:30:00,228.44,229.65,228.26,229.22,92903.0,226.2698,227.4683,226.0915,227.0424,92903.0
2025-01-13 10:00:00,229.18,230.12,228.82,229.8,50376.0,227.0028,227.9338,226.6462,227.6169,50376.0
2025-01-13 10:30:00,229.86,230.32,229.75,230.0,55231.0,227.6763,228.1319,227.5674,227.815,55231.0
2025-01-13 11:00:00,230.01,230.05,229.45,229.57,43447.0,227.8249,227.8645,227.2702,227.3891,43447.0
2025-01-13 11:30:00,229.4,229.53,229.04,229.1,41012.0,227.2207,227.3494,226.8641,226.9235,41012.0
2025-01-13 12:00:00,229.14,229.89,229.04,229.78,31967.0,226.9631,227.706,226.8641,227.5971,31967.0
2025-01-13 12:30:00,229.78,230.01,229.5,229.98,68320.0,227.5971,227.8249,227.3197,227.7952,68320.0
2025-01-13 13:00:00,229.91,230.08,229.66,230.0,13715.0,227.7258,227.8942,227.4782,227.815,13715.0
2025-01-13 13:30:00,229.94,230.38,229.91,230.29,42212.0,227.7555,228.1914,227.7258,228.1022,42212.0
2025-01-13 14:00:00,230.28,230.55,230.2,230.27,48062.0,228.0923,228.3598,228.0131,228.0824,48062.0
2025-01-13 14:30:00,230.24,230.31,229.78,229.98,51836.0,228.0527,228.122,227.5971,227.7952,51836.0
2025-01-13 15:00:00,229.98,230.1,229.83,230.08,38513.0,227.7952,227.914,227.6466,227.8942,38513.0
2025-01-13 15:30:00,230.04,230.07,229.12,229.5,238161.0,227.8546,227.8843,226.9433,227.3197,238161.0
2025-01-14 09:30:00,228.44,229.39,228.34,229.13,56414.0,226.2698,227.2108,226.1707,226.9532,56414.0
2025-01-14 10:00:00,229.13,230.0,228.72,230.0,71147.0,226.9532,227.815,226.5471,227.815,71147.0
2025-01-14 10:30:00,229.9,230.18,229.68,229.79,29589.0,227.7159,227.9933,227.498,227.607,29589.0
2025-01-14 11:00:00,229.87,230.56,229.63,230.34,63650.0,227.6862,228.3697,227.4485,228.1517,63650.0
2025-01-14 11:30:00,230.42,230.78,230.03,230.03,32807.0,228.231,228.5876,227.8447,227.8447,32807.0
2025-01-14 12:00:00,230.12,230.94,229.78,230.88,25766.0,227.9338,228.746,227.5971,228.6866,25766.0
2025-01-14 12:30:00,230.88,231.72,230.47,231.31,45255.0,228.6866,229.5186,228.2805,229.1125,45255.0
2025-01-14 13:00:00,231.29,231.74,231.29,231.52,18317.0,229.0927,229.5384,229.0927,229.3205,18317.0
2025-01-14 13:30:00,231.4,231.85,231.34,231.63,23701.0,229.2017,229.6474,229.1422,229.4295,23701.0
2025-01-14 14:00:00,231.59,231.86,231.48,231.63,41510.0,229.3899,229.6573,229.2809,229.4295,41510.0
2025-01-14 14:30:00,231.61,231.94,231.16,231.16,31722.0,229.4097,229.7365,228.964,228.964,31722.0
2025-01-14 15:00:00,231.21,231.42,230.87,231.33,39327.0,229.0135,229.2215,228.6767,229.1323,39327.0
2025-01-14 15:30:00,231.36,231.84,231.06,231.73,135168.0,229.1621,229.6375,228.8649,229.5285,135168.0
2025-01-15 09:30:00,232.21,233.04,230.3,230.47,191628.0,230.004,230.8261,228.1121,228.2805,191628.0
2025-01-15 10:00:00,230.39,230.85,227.45,227.45,209177.0,228.2013,228.6569,225.2892,225.2892,209177.0
2025-01-15 10:30:00,227.63,228.44,227.18,228.24,61640.0,225.4675,226.2698,225.0218,226.0717,61640.0
2025-01-15 11:00:00,228.44,228.45,226.51,226.51,89301.0,226.2698,226.2797,224.3581,224.3581,89301.0
2025-01-15 11:30:00,226.51,226.54,225.46,225.99,70375.0,224.3581,224.3878,223.3181,223.8431,70375.0
2025-01-15 12:00:00,226.08,226.36,225.64,226.16,50802.0,223.9322,224.2096,223.4964,224.0115,50802.0
2025-01-15 12:30:00,226.16,226.67,225.79,225.97,58031.0,224.0115,224.5166,223.645,223.8233,58031.0
2025-01-15 13:00:00,226.05,226.89,226.01,226.3,61143.0,223.9025,224.7345,223.8629,224.1501,61143.0
2025-01-15 13:30:00,226.35,227.68,226.34,227.54,73458.0,224.1997,225.517,224.1897,225.3783,73458.0
2025-01-15 14:00:00,227.54,227.78,226.96,227.02,62996.0,225.3783,225.6161,224.8039,224.8633,62996.0
2025-01-15 14:30:00,227.02,227.88,226.98,227.84,45616.0,224.8633,225.7151,224.8237,225.6755,45616.0
2025-01-15 15:00:00,227.85,228.03,227.33,227.39,76919.0,225.6854,225.8637,225.1703,225.2298,76919.0
2025-01-15 15:30:00,227.35,228.3,227.21,227.93,195254.0,225.1902,226.1311,225.0515,225.7646,195254.0
2025-01-16 09:30:00,228.32,230.15,227.89,229.87,66384.0,226.1509,227.9636,225.725,227.6862,66384.0
2025-01-16 10:00:00,229.83,231.11,229.63,230.64,54910.0,227.6466,228.9144,227.4485,228.4489,54910.0
2025-01-16 10:30:00,230.71,231.0,230.37,230.38,39557.0,228.5182,228.8055,228.1815,228.1914,39557.0
2025-01-16 11:00:00,230.38,230.83,230.16,230.66,26256.0,228.1914,228.6371,227.9735,228.4687,26256.0
2025-01-16 11:30:00,230.78,231.13,230.59,231.0,19988.0,228.5876,228.9342,228.3994,228.8055,19988.0
2025-01-16 12:00:00,231.08,231.62,230.84,231.1,21920.0,228.8847,229.4196,228.647,228.9045,21920.0
2025-01-16 12:30:00,231.05,231.19,230.79,230.88,20696.0,228.855,228.9937,228.5975,228.6866,20696.0
2025-01-16 13:00:00,230.83,231.03,230.71,230.89,17839.0,228.6371,228.8352,228.5182,228.6965,17839.0
2025-01-16 13:30:00,230.92,231.08,230.64,230.64,14076.0,228.7262,228.8847,228.4489,228.4489,14076.0
2025-01-16 14:00:00,230.63,230.92,230.35,230.89,18000.0,228.439,228.7262,228.1617,228.6965,18000.0
2025-01-16 14:30:00,230.85,231.45,230.81,231.33,29964.0,228.6569,229.2512,228.6173,229.1323,29964.0
2025-01-16 15:00:00,231.3,231.42,230.93,231.35,24643.0,229.1026,229.2215,228.7361,229.1522,24643.0
2025-01-16 15:30:00,231.36,232.47,231.35,232.33,100265.0,229.1621,230.2615,229.1522,230.1228,100265.0
2025-01-17 09:30:00,232.7,234.0,232.1,233.41,248836.0,230.4893,231.777,229.895,231.1926,248836.0
2025-01-17 10:00:00,233.66,234.36,233.53,234.3,44392.0,231.4402,232.1336,231.3114,232.0741,44392.0
2025-01-17 10:30:00,234.19,234.19,233.41,233.63,26570.0,231.9652,231.9652,231.1926,231.4105,26570.0
2025-01-17 11:00:00,233.71,234.22,233.44,233.79,28605.0,231.4897,231.9949,231.2223,231.569,28605.0
2025-01-17 11:30:00,233.71,234.25,233.66,234.19,22744.0,231.4897,232.0246,231.4402,231.9652,22744.0
2025-01-17 12:00:00,234.22,235.05,234.01,234.94,45129.0,231.9949,232.817,231.7869,232.708,45129.0
2025-01-17 12:30:00,234.94,235.75,234.8,235.33,45095.0,232.708,233.5104,232.5694,233.0943,45095.0
2025-01-17 13:00:00,235.33,235.5,234.89,234.9,19585.0,233.0943,233.2627,232.6585,232.6684,19585.0
2025-01-17 13:30:00,234.89,235.29,234.86,235.12,19202.0,232.6585,233.0547,232.6288,232.8863,19202.0
2025-01-17 14:00:00,235.12,235.17,234.26,234.33,57344.0,232.8863,232.9359,232.0345,232.1038,57344.0
2025-01-17 14:30:00,234.32,234.32,233.68,233.81,90654.0,232.0939,232.0939,231.46,231.5888,90654.0
2025-01-17 15:00:00,233.81,233.81,233.06,233.44,234256.0,231.5888,231.5888,230.8459,231.2223,234256.0
2025-01-17 15:30:00,233.43,233.65,232.59,232.7,226312.0,231.2124,231.4303,230.3804,230.4893,226312.0
2025-01-21 09:30:00,232.89,234.28,232.67,233.43,202012.0,230.6775,232.0543,230.4596,231.2124,202012.0
2025-01-21 10:00:00,233.41,234.0,232.79,233.04,147706.0,231.1926,231.777,230.5785,230.8261,147706.0
2025-01-21 10:30:00,232.81,233.19,232.41,232.53,67746.0,230.5983,230.9747,230.2021,230.3209,67746.0
2025-01-21 11:00:00,232.49,232.57,231.91,232.42,27131.0,230.2813,230.3606,229.7068,230.212,27131.0
2025-01-21 11:30:00,232.4,232.45,231.38,231.53,36767.0,230.1922,230.2417,229.1819,229.3304,36767.0
2025-01-21 12:00:00,231.54,231.57,231.24,231.32,28722.0,229.3403,229.3701,229.0432,229.1224,28722.0
2025-01-21 12:30:00,231.32,231.49,230.74,230.78,25921.0,229.1224,229.2908,228.5479,228.5876,25921.0
2025-01-21 13:00:00,230.83,230.83,230.32,230.35,31957.0,228.6371,228.6371,228.1319,228.1617,31957.0
2025-01-21 13:30:00,230.4,230.87,230.19,230.79,23880.0,228.2112,228.6767,228.0032,228.5975,23880.0
2025-01-21 14:00:00,230.74,231.23,230.71,230.97,27811.0,228.5479,229.0333,228.5182,228.7758,27811.0
2025-01-21 14:30:00,230.93,231.04,230.46,230.75,175091.0,228.7361,228.8451,228.2706,228.5579,175091.0
2025-01-21 15:00:00,230.76,231.22,230.68,231.14,73844.0,228.5678,229.0234,228.4885,228.9441,73844.0
2025-01-21 15:30:00,231.02,232.34,230.94,232.27,244118.0,228.8253,230.1327,228.746,230.0634,244118.0
2025-01-22 09:30:00,232.08,232.69,230.96,231.35,54720.0,229.8752,230.4794,228.7659,229.1522,54720.0
2025-01-22 10:00:00,231.48,232.62,231.46,232.19,106892.0,229.2809,230.4101,229.2611,229.9842,106892.0
2025-01-22 10:30:00,232.2,232.56,230.83,231.21,203139.0,229.9941,230.3507,228.6371,229.0135,203139.0
2025-01-22 11:00:00,231.24,231.5,230.8,231.33,29765.0,229.0432,229.3007,228.6074,229.1323,29765.0
2025-01-22 11:30:00,231.33,231.57,231.19,231.22,33748.0,229.1323,229.3701,228.9937,229.0234,33748.0
2025-01-22 12:00:00,231.22,231.6,231.02,231.42,23940.0,229.0234,229.3998,228.8253,229.2215,23940.0
2025-01-22 12:30:00,231.41,231.57,231.35,231.53,10528.0,229.2116,229.3701,229.1522,229.3304,10528.0
2025-01-22 13:00:00,231.51,231.89,231.47,231.65,42303.0,229.3106,229.687,229.271,229.4493,42303.0
2025-01-22 13:30:00,231.75,231.75,231.2,231.26,42981.0,229.5484,229.5484,229.0036,229.063,42981.0
2025-01-22 14:00:00,231.33,231.39,231.14,231.2,18370.0,229.1323,229.1918,228.9441,229.0036,18370.0
2025-01-22 14:30:00,231.21,231.7,231.2,231.57,39379.0,229.0135,229.4988,229.0036,229.3701,39379.0
2025-01-22 15:00:00,231.58,232.45,231.56,232.44,57727.0,229.38,230.2417,229.3602,230.2318,57727.0
2025-01-22 15:30:00,232.4,232.73,231.77,232.53,222499.0,230.1922,230.519,229.5682,230.3209,222499.0
2025-01-23 09:30:00,232.75,233.45,231.75,232.11,82513.0,230.5389,231.2322,229.5484,229.9049,82513.0
2025-01-23 10:00:00,232.11,232.26,230.96,231.5,33879.0,229.9049,230.0535,228.7659,229.3007,33879.0
2025-01-23 10:30:00,231.48,232.13,231.48,231.88,36522.0,229.2809,229.9247,229.2809,229.6771,36522.0
2025-01-23 11:00:00,231.88,232.26,231.65,231.94,41360.0,229.6771,230.0535,229.4493,229.7365,41360.0
2025-01-23 11:30:00,231.91,232.3,231.71,232.1,28458.0,229.7068,230.0931,229.5087,229.895,28458.0
2025-01-23 12:00:00,232.04,232.58,232.04,232.42,99266.0,229.8356,230.3705,229.8356,230.212,99266.0
2025-01-23 12:30:00,232.4,233.08,232.31,232.83,58938.0,230.1922,230.8657,230.103,230.6181,58938.0
2025-01-23 13:00:00,232.88,233.34,232.71,233.14,21547.0,230.6676,231.1232,230.4992,230.9251,21547.0
2025-01-23 13:30:00,233.22,233.44,232.77,232.91,36195.0,231.0044,231.2223,230.5587,230.6973,36195.0
2025-01-23 14:00:00,232.88,233.59,232.76,233.52,15940.0,230.6676,231.3709,230.5488,231.3015,15940.0
2025-01-23 14:30:00,233.52,233.64,233.31,233.6,26288.0,231.3015,231.4204,231.0935,231.3808,26288.0
2025-01-23 15:00:00,233.61,234.39,233.54,234.36,63693.0,231.3907,232.1633,231.3213,232.1336,63693.0
2025-01-23 15:30:00,234.32,234.32,233.14,233.25,256071.0,232.0939,232.0939,230.9251,231.0341,256071.0
2025-01-24 09:30:00,233.47,235.9,233.47,235.56,134250.0,231.252,233.6589,231.252,233.3222,134250.0
2025-01-24 10:00:00,235.7,236.17,234.38,234.43,48642.0,233.4608,233.9264,232.1534,232.2029,48642.0
2025-01-24 10:30:00,234.49,235.28,234.43,234.83,78122.0,232.2623,233.0448,232.2029,232.5991,78122.0
2025-01-24 11:00:00,234.89,235.35,234.86,235.01,42263.0,232.6585,233.1142,232.6288,232.7774,42263.0
2025-01-24 11:30:00,234.99,235.29,234.77,234.77,30977.0,232.7576,233.0547,232.5397,232.5397,30977.0
2025-01-24 12:00:00,234.77,234.77,233.81,233.81,39060.0,232.5397,232.5397,231.5888,231.5888,39060.0
2025-01-24 12:30:00,233.79,234.28,233.72,234.01,49612.0,231.569,232.0543,231.4996,231.7869,49612.0
2025-01-24 13:00:00,234.06,234.39,234.04,234.23,32975.0,231.8364,232.1633,231.8166,232.0048,32975.0
2025-01-24 13:30:00,234.23,234.57,234.21,234.56,42126.0,232.0048,232.3416,231.985,232.3317,42126.0
2025-01-24 14:00:00,234.48,234.91,234.48,234.78,47776.0,232.2524,232.6783,232.2524,232.5496,47776.0
2025-01-24 14:30:00,234.84,234.97,234.64,234.74,56174.0,232.609,232.7378,232.4109,232.5099,56174.0
2025-01-24 15:00:00,234.8,234.82,234.45,234.46,48319.0,232.5694,232.5892,232.2227,232.2326,48319.0
2025-01-24 15:30:00,234.49,235.06,234.15,234.68,223142.0,232.2623,232.8269,231.9256,232.4505,223142.0
2025-01-27 09:30:00,235.86,237.34,234.54,235.66,155938.0,233.6193,235.0852,232.3118,233.4212,155938.0
2025-01-27 10:00:00,235.65,237.07,235.65,236.84,144271.0,233.4113,234.8178,233.4113,234.59,144271.0
2025-01-27 10:30:00,236.83,237.23,235.82,236.09,81263.0,234.5801,234.9763,233.5797,233.8471,81263.0
2025-01-27 11:00:00,235.92,236.92,235.79,236.81,65608.0,233.6787,234.6692,233.55,234.5603,65608.0
2025-01-27 11:30:00,236.74,237.17,236.39,236.72,44554.0,234.4909,234.9169,234.1443,234.4711,44554.0
2025-01-27 12:00:00,236.67,237.17,236.52,237.11,55899.0,234.4216,234.9169,234.273,234.8574,55899.0
2025-01-27 12:30:00,237.13,237.35,236.47,236.57,70613.0,234.8772,235.0952,234.2235,234.3226,70613.0
2025-01-27 13:00:00,236.58,236.58,235.7,236.34,31272.0,234.3325,234.3325,233.4608,234.0947,31272.0
2025-01-27 13:30:00,236.37,236.94,236.04,236.9,34555.0,234.1245,234.689,233.7976,234.6494,34555.0
2025-01-27 14:00:00,236.9,237.42,236.67,237.39,47659.0,234.6494,235.1645,234.4216,235.1348,47659.0
2025-01-27 14:30:00,237.38,237.89,237.36,237.65,44416.0,235.1249,235.63,235.1051,235.3923,44416.0
2025-01-27 15:00:00,237.65,237.71,236.93,237.19,56376.0,235.3923,235.4517,234.6791,234.9367,56376.0
2025-01-27 15:30:00,237.2,237.21,236.05,236.96,145357.0,234.9466,234.9565,233.8075,234.7089,145357.0
2025-01-28 09:30:00,235.46,236.0,233.65,234.13,81616.0,233.2231,233.758,231.4303,231.9057,81616.0
2025-01-28 10:00:00,234.17,235.48,233.91,235.18,39443.0,231.9454,233.2429,231.6878,232.9458,39443.0
2025-01-28 10:30:00,235.13,236.47,235.11,235.98,42375.0,232.8962,234.2235,232.8764,233.7382,42375.0
2025-01-28 11:00:00,235.98,236.19,234.76,234.98,32715.0,233.7382,233.9462,232.5298,232.7477,32715.0
2025-01-28 11:30:00,234.98,235.79,234.97,235.78,36042.0,232.7477,233.55,232.7378,233.5401,36042.0
2025-01-28 12:00:00,235.71,235.83,235.15,235.42,28047.0,233.4707,233.5896,232.9161,233.1835,28047.0
2025-01-28 12:30:00,235.42,236.06,235.41,236.04,35625.0,233.1835,233.8174,233.1736,233.7976,35625.0
2025-01-28 13:00:00,236.02,236.11,235.79,235.85,23735.0,233.7778,233.8669,233.55,233.6094,23735.0
2025-01-28 13:30:00,235.81,236.08,235.71,235.77,18127.0,233.5698,233.8372,233.4707,233.5302,18127.0
2025-01-28 14:00:00,235.77,235.77,234.95,235.03,27830.0,233.5302,233.5302,232.718,232.7972,27830.0
2025-01-28 14:30:00,235.03,235.07,234.47,234.73,26540.0,232.7972,232.8368,232.2425,232.5,26540.0
2025-01-28 15:00:00,234.69,234.83,234.43,234.44,35759.0,232.4604,232.5991,232.2029,232.2128,35759.0
2025-01-28 15:30:00,234.44,234.88,234.27,234.38,155402.0,232.2128,232.6486,232.0444,232.1534,155402.0
2025-01-29 09:30:00,233.19,233.89,233.06,233.83,132254.0,230.9747,231.668,230.8459,231.6086,132254.0
2025-01-29 10:00:00,233.84,234.16,233.48,233.71,56372.0,231.6185,231.9355,231.2619,231.4897,56372.0
2025-01-29 10:30:00,233.69,234.23,233.68,233.99,31008.0,231.4699,232.0048,231.46,231.7671,31008.0
2025-01-29 11:00:00,234.05,234.07,233.28,233.63,44730.0,231.8265,231.8463,231.0638,231.4105,44730.0
2025-01-29 11:30:00,233.65,233.71,233.31,233.5,35581.0,231.4303,231.4897,231.0935,231.2817,35581.0
2025-01-29 12:00:00,233.5,233.65,233.28,233.46,32949.0,231.2817,231.4303,231.0638,231.2421,32949.0
2025-01-29 12:30:00,233.43,233.45,232.77,232.9,24192.0,231.2124,231.2322,230.5587,230.6874,24192.0
2025-01-29 13:00:00,232.9,233.52,232.69,233.52,31870.0,230.6874,231.3015,230.4794,231.3015,31870.0
2025-01-29 13:30:00,233.78,233.88,233.38,233.38,28015.0,231.5591,231.6581,231.1629,231.1629,28015.0
2025-01-29 14:00:00,233.42,233.42,232.93,233.11,30878.0,231.2025,231.2025,230.7171,230.8954,30878.0
2025-01-29 14:30:00,233.09,233.46,232.99,233.17,57226.0,230.8756,231.2421,230.7766,230.9549,57226.0
2025-01-29 15:00:00,233.13,233.44,232.82,233.38,59637.0,230.9152,231.2223,230.6082,231.1629,59637.0
2025-01-29 15:30:00,233.32,233.48,232.32,232.46,181065.0,231.1034,231.2619,230.1129,230.2516,181065.0
2025-01-30 09:30:00,233.74,239.35,233.12,238.56,134414.0,231.5194,237.0762,230.9053,236.2937,134414.0
2025-01-30 10:00:00,238.48,238.54,236.09,236.09,41884.0,236.2144,236.2738,233.8471,233.8471,41884.0
2025-01-30 10:30:00,236.09,237.0,235.42,235.69,20516.0,233.8471,234.7485,233.1835,233.4509,20516.0
2025-01-30 11:00:00,235.65,236.55,235.5,236.55,29869.0,233.4113,234.3028,233.2627,234.3028,29869.0
2025-01-30 11:30:00,236.46,236.56,235.86,235.86,39549.0,234.2136,234.3127,233.6193,233.6193,39549.0
2025-01-30 12:00:00,235.82,236.08,235.24,235.26,37356.0,233.5797,233.8372,233.0052,233.025,37356.0
2025-01-30 12:30:00,235.3,235.42,235.07,235.16,42036.0,233.0646,233.1835,232.8368,232.926,42036.0
2025-01-30 13:00:00,235.16,236.38,235.16,236.38,72215.0,232.926,234.1344,232.926,234.1344,72215.0
2025-01-30 13:30:00,236.38,237.42,236.15,237.39,117381.0,234.1344,235.1645,233.9066,235.1348,117381.0
2025-01-30 14:00:00,237.45,237.61,236.34,236.41,41516.0,235.1942,235.3527,234.0947,234.1641,41516.0
2025-01-30 14:30:00,236.42,236.51,236.11,236.26,23285.0,234.174,234.2631,233.8669,234.0155,23285.0
2025-01-30 15:00:00,236.28,236.38,235.7,235.9,38391.0,234.0353,234.1344,233.4608,233.6589,38391.0
2025-01-30 15:30:00,235.91,236.08,234.55,235.9,154463.0,233.6688,233.8372,232.3218,233.6589,154463.0
2025-01-31 09:30:00,235.47,235.47,233.66,235.14,100287.0,233.233,233.233,231.4402,232.9061,100287.0
2025-01-31 10:00:00,235.15,236.6,235.0,235.89,61310.0,232.9161,234.3523,232.7675,233.649,61310.0
2025-01-31 10:30:00,236.05,236.55,235.83,236.16,25476.0,233.8075,234.3028,233.5896,233.9165,25476.0
2025-01-31 11:00:00,235.96,236.28,235.39,236.03,30187.0,233.7184,234.0353,233.1538,233.7877,30187.0
2025-01-31 11:30:00,236.03,236.99,235.93,236.16,87045.0,233.7877,234.7386,233.6886,233.9165,87045.0
2025-01-31 12:00:00,236.25,236.41,235.85,236.18,67488.0,234.0056,234.1641,233.6094,233.9363,67488.0
2025-01-31 12:30:00,236.18,236.18,235.5,235.53,48220.0,233.9363,233.9363,233.2627,233.2924,48220.0
2025-01-31 13:00:00,235.77,236.42,235.74,236.01,46478.0,233.5302,234.174,233.5004,233.7679,46478.0
2025-01-31 13:30:00,236.06,236.11,235.67,236.03,54537.0,233.8174,233.8669,233.4311,233.7877,54537.0
2025-01-31 14:00:00,235.99,236.64,235.71,236.61,107860.0,233.7481,234.3919,233.4707,234.3622,107860.0
2025-01-31 14:30:00,236.61,237.09,236.41,236.59,95298.0,234.3622,234.8376,234.1641,234.3424,95298.0
2025-01-31 15:00:00,236.59,236.59,235.84,235.92,33172.0,234.3424,234.3424,233.5995,233.6787,33172.0
2025-01-31 15:30:00,235.96,236.81,235.75,236.41,204960.0,233.7184,234.5603,233.5104,234.1641,204960.0
2025-02-03 09:30:00,239.51,240.81,238.4,238.87,299374.0,237.2346,238.5223,236.1352,236.6007,299374.0
2025-02-03 10:00:00,238.87,241.56,238.66,239.87,154565.0,236.6007,239.2652,236.3927,237.5912,154565.0
2025-02-03 10:30:00,239.92,240.55,238.35,238.58,157698.0,237.6407,238.2648,236.0857,236.3135,157698.0
2025-02-03 11:00:00,238.61,239.55,238.14,239.45,24841.0,236.3432,237.2743,235.8776,237.1752,24841.0
2025-02-03 11:30:00,239.55,240.08,239.3,239.69,20342.0,237.2743,237.7992,237.0266,237.4129,20342.0
2025-02-03 12:00:00,239.67,240.47,239.22,240.44,27699.0,237.3931,238.1855,236.9474,238.1558,27699.0
2025-02-03 12:30:00,240.41,241.31,240.22,241.21,44930.0,238.1261,239.0175,237.9379,238.9185,44930.0
2025-02-03 13:00:00,241.07,241.28,239.86,239.9,133486.0,238.7798,238.9878,237.5813,237.6209,133486.0
2025-02-03 13:30:00,239.9,240.16,239.37,239.59,25030.0,237.6209,237.8785,237.096,237.3139,25030.0
2025-02-03 14:00:00,239.5,240.06,239.28,239.92,39127.0,237.2247,237.7794,237.0068,237.6407,39127.0
2025-02-03 14:30:00,239.9,240.09,239.69,240.0,56106.0,237.6209,237.8091,237.4129,237.72,56106.0
2025-02-03 15:00:00,240.01,240.45,239.14,239.39,108649.0,237.7299,238.1657,236.8681,237.1158,108649.0
2025-02-03 15:30:00,239.39,241.25,239.25,240.58,191149.0,237.1158,238.9581,236.9771,238.2945,191149.0
2025-02-04 09:30:00,240.1,241.2,238.12,240.26,80196.0,237.819,238.9086,235.8578,237.9775,80196.0
2025-02-04 10:00:00,240.45,241.81,240.0,240.68,38368.0,238.1657,239.5128,237.72,238.3935,38368.0
2025-02-04 10:30:00,240.68,241.48,240.64,241.26,26800.0,238.3935,239.1859,238.3539,238.968,26800.0
2025-02-04 11:00:00,241.24,241.57,241.11,241.23,22944.0,238.9482,239.2751,238.8194,238.9383,22944.0
2025-02-04 11:30:00,241.28,241.3,240.71,240.99,28924.0,238.9878,239.0076,238.4232,238.7006,28924.0
2025-02-04 12:00:00,241.01,241.34,240.89,240.98,23412.0,238.7204,239.0472,238.6015,238.6907,23412.0
2025-02-04 12:30:00,241.04,241.21,240.65,241.19,16921.0,238.7501,238.9185,238.3638,238.8987,16921.0
2025-02-04 13:00:00,241.24,241.54,241.11,241.2,22890.0,238.9482,239.2453,238.8194,238.9086,22890.0
2025-02-04 13:30:00,241.17,241.5,240.98,241.26,35686.0,238.8789,239.2057,238.6907,238.968,35686.0
2025-02-04 14:00:00,241.22,241.92,241.22,241.83,25559.0,238.9284,239.6217,238.9284,239.5326,25559.0
2025-02-04 14:30:00,241.87,242.36,241.76,242.0,67781.0,239.5722,240.0576,239.4633,239.701,67781.0
2025-02-04 15:00:00,241.97,242.5,241.93,241.97,65161.0,239.6713,240.1962,239.6316,239.6713,65161.0
2025-02-04 15:30:00,242.0,242.86,241.91,242.52,274445.0,239.701,240.5528,239.6118,240.216,274445.0
2025-02-05 09:30:00,242.76,243.33,242.19,242.46,70217.0,240.4538,241.0183,239.8892,240.1566,70217.0
2025-02-05 10:00:00,242.46,242.7,241.41,242.13,61135.0,240.1566,240.3943,239.1166,239.8297,61135.0
2025-02-05 10:30:00,242.13,242.42,241.51,241.62,50612.0,239.8297,240.117,239.2156,239.3246,50612.0
2025-02-05 11:00:00,241.66,241.7,241.09,241.62,25388.0,239.3642,239.4038,238.7996,239.3246,25388.0
2025-02-05 11:30:00,241.69,241.82,241.35,241.35,35190.0,239.3939,239.5227,239.0572,239.0572,35190.0
2025-02-05 12:00:00,241.4,241.52,241.06,241.52,34828.0,239.1067,239.2255,238.7699,239.2255,34828.0
2025-02-05 12:30:00,241.5,241.77,241.46,241.54,22164.0,239.2057,239.4732,239.1661,239.2453,22164.0
2025-02-05 13:00:00,241.54,241.85,241.42,241.52,31855.0,239.2453,239.5524,239.1265,239.2255,31855.0
2025-02-05 13:30:00,241.5,241.75,241.3,241.56,30822.0,239.2057,239.4534,239.0076,239.2652,30822.0
2025-02-05 14:00:00,241.59,242.05,241.58,241.89,29061.0,239.2949,239.7505,239.285,239.592,29061.0
2025-02-05 14:30:00,241.89,241.97,241.21,241.28,31849.0,239.592,239.6713,238.9185,238.9878,31849.0
2025-02-05 15:00:00,241.36,241.73,241.13,241.53,37067.0,239.0671,239.4335,238.8392,239.2354,37067.0
2025-02-05 15:30:00,241.56,241.91,241.38,241.66,150637.0,239.2652,239.6118,239.0869,239.3642,150637.0
2025-02-06 09:30:00,243.0,243.76,242.2,243.07,50155.0,240.6915,241.4443,239.8991,240.7608,50155.0
2025-02-06 10:00:00,242.98,243.67,242.43,242.9,38309.0,240.6717,241.3551,240.1269,240.5924,38309.0
2025-02-06 10:30:00,242.81,243.36,242.5,243.26,31912.0,240.5033,241.0481,240.1962,240.949,31912.0
2025-02-06 11:00:00,243.15,243.94,243.03,243.77,31055.0,240.8401,241.6225,240.7212,241.4542,31055.0
2025-02-06 11:30:00,243.76,243.91,243.3,243.72,28783.0,241.4443,241.5928,240.9886,241.4046,28783.0
2025-02-06 12:00:00,243.77,244.32,243.77,244.31,24379.0,241.4542,241.9989,241.4542,241.989,24379.0
2025-02-06 12:30:00,244.28,244.6,243.76,244.0,27462.0,241.9593,242.2763,241.4443,241.682,27462.0
2025-02-06 13:00:00,243.97,244.15,243.85,243.97,30745.0,241.6523,241.8306,241.5334,241.6523,30745.0
2025-02-06 13:30:00,243.97,244.15,243.45,243.72,20407.0,241.6523,241.8306,241.1372,241.4046,20407.0
2025-02-06 14:00:00,243.68,244.28,243.6,244.16,16855.0,241.365,241.9593,241.2858,241.8405,16855.0
2025-02-06 14:30:00,244.21,244.92,243.93,244.81,50777.0,241.89,242.5932,241.6126,242.4843,50777.0
2025-02-06 15:00:00,244.82,244.96,244.38,244.57,114934.0,242.4942,242.6329,242.0584,242.2466,114934.0
2025-02-06 15:30:00,244.61,244.74,244.13,244.47,131786.0,242.2862,242.4149,241.8107,242.1475,131786.0
2025-02-07 09:30:00,244.29,245.85,243.66,245.85,32998.0,241.9692,243.5144,241.3452,243.5144,32998.0
2025-02-07 10:00:00,245.71,246.74,245.59,245.89,38272.0,243.3757,244.3959,243.2569,243.554,38272.0
2025-02-07 10:30:00,245.98,246.26,245.32,245.65,42458.0,243.6432,243.9205,242.9894,243.3163,42458.0
2025-02-07 11:00:00,245.56,246.52,245.26,245.89,48704.0,243.2272,244.178,242.93,243.554,48704.0
2025-02-07 11:30:00,245.81,246.12,245.41,245.83,20487.0,243.4748,243.7818,243.0786,243.4946,20487.0
2025-02-07 12:00:00,245.66,245.8,245.22,245.71,25624.0,243.3262,243.4649,242.8904,243.3757,25624.0
2025-02-07 12:30:00,245.5,245.63,245.31,245.6,12664.0,243.1677,243.2965,242.9795,243.2668,12664.0
2025-02-07 13:00:00,245.55,246.23,245.54,246.2,13047.0,243.2173,243.8908,243.2073,243.8611,13047.0
2025-02-07 13:30:00,246.12,246.23,245.64,245.68,13327.0,243.7818,243.8908,243.3064,243.346,13327.0
2025-02-07 14:00:00,245.71,245.87,245.48,245.69,22822.0,243.3757,243.5342,243.1479,243.3559,22822.0
2025-02-07 14:30:00,245.68,246.03,245.63,245.69,20888.0,243.346,243.6927,243.2965,243.3559,20888.0
2025-02-07 15:00:00,245.67,245.71,245.23,245.51,32656.0,243.3361,243.3757,242.9003,243.1776,32656.0
2025-02-07 15:30:00,245.48,245.74,244.53,244.88,111136.0,243.1479,243.4054,242.2069,242.5536,111136.0
2025-02-10 09:30:00,244.38,245.0,243.74,244.5,49262.0,242.0584,242.6725,241.4244,242.1772,49262.0
2025-02-10 10:00:00,244.5,245.24,244.29,244.42,26703.0,242.1772,242.9102,241.9692,242.098,26703.0
2025-02-10 10:30:00,244.37,244.62,244.09,244.33,25365.0,242.0485,242.2961,241.7711,242.0088,25365.0
2025-02-10 11:00:00,244.33,244.33,243.78,244.03,17697.0,242.0088,242.0088,241.4641,241.7117,17697.0
2025-02-10 11:30:00,244.05,244.13,243.53,243.73,13976.0,241.7315,241.8107,241.2164,241.4145,13976.0
2025-02-10 12:00:00,243.74,243.77,243.16,243.17,12889.0,241.4244,241.4542,240.85,240.8599,12889.0
2025-02-10 12:30:00,243.25,243.34,242.94,243.21,17394.0,240.9391,241.0282,240.632,240.8995,17394.0
2025-02-10 13:00:00,243.2,243.34,242.73,242.77,21546.0,240.8896,241.0282,240.424,240.4637,21546.0
2025-02-10 13:30:00,242.77,243.28,242.77,243.11,25277.0,240.4637,240.9688,240.4637,240.8004,25277.0
2025-02-10 14:00:00,242.94,243.24,242.83,242.98,34679.0,240.632,240.9292,240.5231,240.6717,34679.0
2025-02-10 14:30:00,242.97,243.02,242.38,242.44,27867.0,240.6618,240.7113,240.0774,240.1368,27867.0
2025-02-10 15:00:00,242.43,242.6,241.9,241.96,34764.0,240.1269,240.2953,239.6019,239.6614,34764.0
2025-02-10 15:30:00,241.91,242.07,241.16,241.9,160201.0,239.6118,239.7703,238.869,239.6019,160201.0
2025-02-11 09:30:00,241.92,241.92,239.7,241.06,88307.0,239.6217,239.6217,237.4228,238.7699,88307.0
2025-02-11 10:00:00,241.15,241.21,240.37,240.6,49006.0,238.8591,238.9185,238.0865,238.3143,49006.0
2025-02-11 10:30:00,240.63,241.01,240.39,240.86,26597.0,238.344,238.7204,238.1063,238.5718,26597.0
2025-02-11 11:00:00,240.92,241.49,240.8,240.97,32299.0,238.6312,239.1958,238.5124,238.6808,32299.0
2025-02-11 11:30:00,240.97,241.4,240.79,241.34,32130.0,238.6808,239.1067,238.5025,239.0472,32130.0
2025-02-11 12:00:00,241.27,242.21,241.22,242.06,23118.0,238.9779,239.909,238.9284,239.7604,23118.0
2025-02-11 12:30:00,242.02,242.03,241.43,241.57,16871.0,239.7208,239.7307,239.1364,239.2751,16871.0
2025-02-11 13:00:00,241.56,241.63,241.09,241.14,14432.0,239.2652,239.3345,238.7996,238.8491,14432.0
2025-02-11 13:30:00,241.15,241.63,241.15,241.45,23967.0,238.8591,239.3345,238.8591,239.1562,23967.0
2025-02-11 14:00:00,241.47,242.25,241.08,242.25,39505.0,239.176,239.9486,238.7897,239.9486,39505.0
2025-02-11 14:30:00,242.2,242.41,241.95,242.0,39984.0,239.8991,240.1071,239.6515,239.701,39984.0
2025-02-11 15:00:00,242.06,242.2,241.66,242.2,47820.0,239.7604,239.8991,239.3642,239.8991,47820.0
2025-02-11 15:30:00,242.21,242.6,241.45,241.7,191311.0,239.909,240.2953,239.1562,239.4038,191311.0
2025-02-12 09:30:00,245.86,253.53,245.24,250.35,237572.0,243.5243,251.1214,242.9102,247.9717,237572.0
2025-02-12 10:00:00,250.34,251.05,247.15,247.57,114973.0,247.9617,248.665,244.8021,245.2181,114973.0
2025-02-12 10:30:00,247.49,249.86,247.15,248.51,81507.0,245.1388,247.4863,244.8021,246.1491,81507.0
2025-02-12 11:00:00,248.39,248.58,246.34,246.59,45107.0,246.0303,246.2185,243.9997,244.2474,45107.0
2025-02-12 11:30:00,246.26,246.76,245.6,246.31,51374.0,243.9205,244.4158,243.2668,243.97,51374.0
2025-02-12 12:00:00,246.28,247.34,246.28,247.15,72366.0,243.9403,244.9902,243.9403,244.8021,72366.0
2025-02-12 12:30:00,247.09,247.34,245.61,246.89,124573.0,244.7426,244.9902,243.2767,244.5445,124573.0
2025-02-12 13:00:00,246.89,248.37,246.53,247.56,59343.0,244.5445,246.0105,244.1879,245.2082,59343.0
2025-02-12 13:30:00,247.55,248.24,247.41,247.94,27888.0,245.1983,245.8817,245.0596,245.5845,27888.0
2025-02-12 14:00:00,247.76,248.69,247.46,248.2,46549.0,245.4063,246.3274,245.1091,245.8421,46549.0
2025-02-12 14:30:00,248.16,248.9,248.16,248.83,36546.0,245.8025,246.5354,245.8025,246.4661,36546.0
2025-02-12 15:00:00,248.82,249.26,247.98,248.25,59498.0,246.4562,246.892,245.6242,245.8916,59498.0
2025-02-12 15:30:00,248.18,249.21,248.04,248.88,202834.0,245.8223,246.8425,245.6836,246.5156,202834.0
2025-02-13 09:30:00,250.44,251.71,248.95,251.32,290639.0,248.0608,249.3187,246.585,248.9324,290639.0
2025-02-13 10:00:00,251.23,251.23,249.78,250.54,69538.0,248.8433,248.8433,247.4071,248.1598,69538.0
2025-02-13 10:30:00,250.44,251.12,250.44,251.07,41416.0,248.0608,248.7343,248.0608,248.6848,41416.0
2025-02-13 11:00:00,251.11,251.63,250.94,251.48,42901.0,248.7244,249.2395,248.556,249.0909,42901.0
2025-02-13 11:30:00,251.47,251.52,249.72,249.81,32724.0,249.081,249.1305,247.3476,247.4368,32724.0
2025-02-13 12:00:00,249.9,249.94,248.74,249.17,26180.0,247.5259,247.5655,246.3769,246.8029,26180.0
2025-02-13 12:30:00,249.26,249.62,248.73,249.12,53847.0,246.892,247.2486,246.367,246.7533,53847.0
2025-02-13 13:00:00,249.15,249.63,249.03,249.52,32995.0,246.7831,247.2585,246.6642,247.1495,32995.0
2025-02-13 13:30:00,249.52,249.75,249.25,249.6,22884.0,247.1495,247.3774,246.8821,247.2288,22884.0
2025-02-13 14:00:00,249.49,250.8,249.48,250.51,28275.0,247.1198,248.4174,247.1099,248.1301,28275.0
2025-02-13 14:30:00,250.51,250.52,249.96,250.19,30313.0,248.1301,248.14,247.5854,247.8132,30313.0
2025-02-13 15:00:00,250.24,250.73,249.76,249.96,31674.0,247.8627,248.348,247.3873,247.5854,31674.0
2025-02-13 15:30:00,249.93,250.67,249.81,250.03,116851.0,247.5556,248.2886,247.4368,247.6547,116851.0
2025-02-14 09:30:00,249.15,250.31,246.37,246.37,101865.0,246.7831,247.932,244.0295,244.0295,101865.0
2025-02-14 10:00:00,246.58,247.78,246.4,247.68,43777.0,244.2375,245.4261,244.0592,245.327,43777.0
2025-02-14 10:30:00,247.68,248.91,247.43,247.43,36912.0,245.327,246.5453,245.0794,245.0794,36912.0
2025-02-14 11:00:00,247.4,248.34,247.4,247.83,28358.0,245.0497,245.9807,245.0497,245.4756,28358.0
2025-02-14 11:30:00,247.83,247.92,247.34,247.87,20399.0,245.4756,245.5647,244.9902,245.5152,20399.0
2025-02-14 12:00:00,247.91,247.97,247.45,247.91,18724.0,245.5548,245.6143,245.0992,245.5548,18724.0
2025-02-14 12:30:00,247.91,248.05,247.61,247.62,17583.0,245.5548,245.6935,245.2577,245.2676,17583.0
2025-02-14 13:00:00,247.61,247.61,246.86,247.43,38025.0,245.2577,245.2577,244.5148,245.0794,38025.0
2025-02-14 13:30:00,247.48,248.06,247.48,247.84,19336.0,245.1289,245.7034,245.1289,245.4855,19336.0
2025-02-14 14:00:00,247.87,247.92,247.08,247.08,17733.0,245.5152,245.5647,244.7327,244.7327,17733.0
2025-02-14 14:30:00,247.1,247.21,246.42,246.78,40800.0,244.7525,244.8615,244.079,244.4356,40800.0
2025-02-14 15:00:00,246.76,246.78,245.84,245.93,40798.0,244.4158,244.4356,243.5045,243.5936,40798.0
2025-02-14 15:30:00,245.92,246.05,245.2,245.48,139637.0,243.5837,243.7125,242.8706,243.1479,139637.0
2025-02-18 09:30:00,245.82,247.15,244.43,246.08,96833.0,243.4847,244.8021,242.1079,243.7422,96833.0
2025-02-18 10:00:00,246.3,248.09,246.18,247.84,46961.0,243.9601,245.7331,243.8413,245.4855,46961.0
2025-02-18 10:30:00,247.94,247.94,246.95,246.95,15369.0,245.5845,245.5845,244.604,244.604,15369.0
2025-02-18 11:00:00,246.97,247.12,246.11,246.11,19406.0,244.6238,244.7723,243.7719,243.7719,19406.0
2025-02-18 11:30:00,246.17,246.58,246.05,246.38,15672.0,243.8314,244.2375,243.7125,244.0394,15672.0
2025-02-18 12:00:00,246.41,246.52,246.09,246.51,22598.0,244.0691,244.178,243.7521,244.1681,22598.0
2025-02-18 12:30:00,246.49,247.07,246.44,246.59,13446.0,244.1483,244.7228,244.0988,244.2474,13446.0
2025-02-18 13:00:00,246.44,247.05,246.43,246.86,16758.0,244.0988,244.703,244.0889,244.5148,16758.0
2025-02-18 13:30:00,246.88,247.33,246.87,247.24,21531.0,244.5346,244.9803,244.5247,244.8912,21531.0
2025-02-18 14:00:00,247.22,247.36,246.96,247.17,19237.0,244.8714,245.0101,244.6139,244.8219,19237.0
2025-02-18 14:30:00,247.16,247.2,246.83,246.95,23522.0,244.812,244.8516,244.4851,244.604,23522.0
2025-02-18 15:00:00,246.94,247.54,246.93,247.43,35984.0,244.594,245.1883,244.5841,245.0794,35984.0
2025-02-18 15:30:00,247.4,248.07,247.38,247.83,125060.0,245.0497,245.7133,245.0299,245.4756,125060.0
2025-02-19 09:30:00,248.5,250.25,247.41,248.87,83791.0,246.1392,247.8726,245.0596,246.5057,83791.0
2025-02-19 10:00:00,248.87,249.64,248.36,249.34,27750.0,246.5057,247.2684,246.0006,246.9712,27750.0
2025-02-19 10:30:00,249.33,250.73,249.08,250.69,23531.0,246.9613,248.348,246.7137,248.3084,23531.0
2025-02-19 11:00:00,250.81,250.81,250.18,250.38,39885.0,248.4273,248.4273,247.8033,248.0014,39885.0
2025-02-19 11:30:00,250.39,250.98,249.95,250.74,25906.0,248.0113,248.5957,247.5755,248.3579,25906.0
2025-02-19 12:00:00,250.71,250.95,250.35,250.56,30574.0,248.3282,248.566,247.9717,248.1797,30574.0
2025-02-19 12:30:00,250.54,250.96,250.24,250.82,26976.0,248.1598,248.5759,247.8627,248.4372,26976.0
2025-02-19 13:00:00,250.78,251.04,250.57,250.81,16180.0,248.3976,248.6551,248.1896,248.4273,16180.0
2025-02-19 13:30:00,250.77,251.1,250.75,251.1,15473.0,248.3877,248.7145,248.3679,248.7145,15473.0
2025-02-19 14:00:00,251.05,251.32,250.99,251.27,17495.0,248.665,248.9324,248.6056,248.8829,17495.0
2025-02-19 14:30:00,251.24,251.28,250.77,250.97,19492.0,248.8532,248.8928,248.3877,248.5858,19492.0
2025-02-19 15:00:00,250.99,251.13,250.63,251.13,26039.0,248.6056,248.7442,248.249,248.7442,26039.0
2025-02-19 15:30:00,251.1,251.22,250.37,250.6,80507.0,248.7145,248.8334,247.9915,248.2193,80507.0
2025-02-20 09:30:00,250.01,250.01,248.37,248.75,67364.0,247.6349,247.6349,246.0105,246.3869,67364.0
2025-02-20 10:00:00,248.72,249.06,248.14,248.44,48863.0,246.3571,246.6939,245.7826,246.0798,48863.0
2025-02-20 10:30:00,248.56,249.08,248.19,248.39,31107.0,246.1987,246.7137,245.8322,246.0303,31107.0
2025-02-20 11:00:00,248.38,248.58,248.03,248.07,28689.0,246.0204,246.2185,245.6737,245.7133,28689.0
2025-02-20 11:30:00,248.06,248.06,247.28,247.3,32420.0,245.7034,245.7034,244.9308,244.9506,32420.0
2025-02-20 12:00:00,247.17,247.38,246.81,246.91,36435.0,244.8219,245.0299,244.4653,244.5643,36435.0
2025-02-20 12:30:00,246.89,247.24,246.68,247.21,26009.0,244.5445,244.8912,244.3365,244.8615,26009.0
2025-02-20 13:00:00,247.24,247.46,246.99,247.41,23607.0,244.8912,245.1091,244.6436,245.0596,23607.0
2025-02-20 13:30:00,247.48,248.2,247.4,248.04,38689.0,245.1289,245.8421,245.0497,245.6836,38689.0
2025-02-20 14:00:00,248.04,248.74,248.03,248.44,27153.0,245.6836,246.3769,245.6737,246.0798,27153.0
2025-02-20 14:30:00,248.45,248.84,248.33,248.48,30371.0,246.0897,246.476,245.9708,246.1194,30371.0
2025-02-20 15:00:00,248.48,249.08,248.37,248.81,37352.0,246.1194,246.7137,246.0105,246.4463,37352.0
2025-02-20 15:30:00,248.74,248.78,248.2,248.36,138025.0,246.3769,246.4166,245.8421,246.0006,138025.0
2025-02-21 09:30:00,248.32,248.37,246.91,247.48,111552.0,245.9609,246.0105,244.5643,245.1289,111552.0
2025-02-21 10:00:00,247.48,247.71,246.92,247.07,24731.0,245.1289,245.3567,244.5742,244.7228,24731.0
2025-02-21 10:30:00,247.34,248.16,247.34,248.16,32446.0,244.9902,245.8025,244.9902,245.8025,32446.0
2025-02-21 11:00:00,248.06,248.22,247.48,247.59,42060.0,245.7034,245.8619,245.1289,245.2379,42060.0
2025-02-21 11:30:00,247.59,248.08,247.48,247.93,37788.0,245.2379,245.7232,245.1289,245.5746,37788.0
2025-02-21 12:00:00,247.93,247.93,247.26,247.34,12459.0,245.5746,245.5746,244.911,244.9902,12459.0
2025-02-21 12:30:00,247.4,247.55,247.14,247.24,16626.0,245.0497,245.1983,244.7921,244.8912,16626.0
2025-02-21 13:00:00,247.31,247.74,247.23,247.48,48183.0,244.9605,245.3864,244.8813,245.1289,48183.0
2025-02-21 13:30:00,247.47,247.91,247.27,247.68,48309.0,245.119,245.5548,244.9209,245.327,48309.0
2025-02-21 14:00:00,247.67,247.93,247.48,247.48,39821.0,245.3171,245.5746,245.1289,245.1289,39821.0
2025-02-21 14:30:00,247.44,248.91,247.42,248.78,39564.0,245.0893,246.5453,245.0695,246.4166,39564.0
2025-02-21 15:00:00,248.7,248.7,247.78,248.33,74621.0,246.3373,246.3373,245.4261,245.9708,74621.0
2025-02-21 15:30:00,248.27,249.23,248.27,248.87,168702.0,245.9114,246.8623,245.9114,246.5057,168702.0
2025-02-24 09:30:00,249.85,250.26,248.64,250.1,32054.0,247.4764,247.8825,246.2779,247.724,32054.0
2025-02-24 10:00:00,250.06,250.37,248.91,249.57,24830.0,247.6844,247.9915,246.5453,247.1991,24830.0
2025-02-24 10:30:00,249.43,249.62,248.87,248.97,14442.0,247.0604,247.2486,246.5057,246.6048,14442.0
2025-02-24 11:00:00,248.93,249.73,248.43,249.63,14121.0,246.5651,247.3575,246.0699,247.2585,14121.0
2025-02-24 11:30:00,249.67,250.04,249.52,249.64,15401.0,247.2981,247.6646,247.1495,247.2684,15401.0
2025-02-24 12:00:00,249.64,249.67,249.26,249.31,15568.0,247.2684,247.2981,246.892,246.9415,15568.0
2025-02-24 12:30:00,249.24,249.44,248.97,249.05,10394.0,246.8722,247.0703,246.6048,246.684,10394.0
2025-02-24 13:00:00,248.98,249.02,248.64,248.71,13614.0,246.6147,246.6543,246.2779,246.3472,13614.0
2025-02-24 13:30:00,248.77,248.77,248.14,248.4,12865.0,246.4067,246.4067,245.7826,246.0402,12865.0
2025-02-24 14:00:00,248.4,248.5,248.12,248.23,12696.0,246.0402,246.1392,245.7628,245.8718,12696.0
2025-02-24 14:30:00,248.3,248.7,248.12,248.41,14525.0,245.9411,246.3373,245.7628,246.0501,14525.0
2025-02-24 15:00:00,248.41,248.55,248.06,248.2,17368.0,246.0501,246.1888,245.7034,245.8421,17368.0
2025-02-24 15:30:00,248.2,248.34,247.45,247.74,137994.0,245.8421,245.9807,245.0992,245.3864,137994.0
2025-02-25 09:30:00,248.86,250.37,247.74,249.2,95276.0,246.4958,247.9915,245.3864,246.8326,95276.0
2025-02-25 10:00:00,249.2,250.97,248.74,250.26,75527.0,246.8326,248.5858,246.3769,247.8825,75527.0
2025-02-25 10:30:00,250.12,250.84,249.72,250.49,44970.0,247.7438,248.457,247.3476,248.1103,44970.0
2025-02-25 11:00:00,250.55,250.55,249.68,250.02,53093.0,248.1698,248.1698,247.308,247.6448,53093.0
2025-02-25 11:30:00,249.86,250.11,249.36,249.57,44895.0,247.4863,247.7339,246.9911,247.1991,44895.0
2025-02-25 12:00:00,249.46,249.89,249.34,249.57,25811.0,247.0901,247.516,246.9712,247.1991,25811.0
2025-02-25 12:30:00,249.68,250.34,249.61,250.34,37263.0,247.308,247.9617,247.2387,247.9617,37263.0
2025-02-25 13:00:00,250.32,250.58,250.07,250.09,22697.0,247.9419,248.1995,247.6943,247.7141,22697.0
2025-02-25 13:30:00,250.06,251.31,250.05,251.12,42349.0,247.6844,248.9225,247.6745,248.7343,42349.0
2025-02-25 14:00:00,251.24,251.72,250.89,250.91,44155.0,248.8532,249.3286,248.5065,248.5263,44155.0
2025-02-25 14:30:00,250.93,251.8,250.84,251.38,38067.0,248.5461,249.4079,248.457,248.9919,38067.0
2025-02-25 15:00:00,251.42,251.57,251.04,251.18,52883.0,249.0315,249.1801,248.6551,248.7938,52883.0
2025-02-25 15:30:00,251.2,251.2,250.5,250.82,181791.0,248.8136,248.8136,248.1202,248.4372,181791.0
2025-02-26 09:30:00,250.33,250.92,247.3,247.67,145090.0,247.9518,248.5362,244.9506,245.3171,145090.0
2025-02-26 10:00:00,247.48,248.76,247.48,248.72,42970.0,245.1289,246.3968,245.1289,246.3571,42970.0
2025-02-26 10:30:00,248.58,249.05,248.28,248.82,45316.0,246.2185,246.684,245.9213,246.4562,45316.0
2025-02-26 11:00:00,248.82,248.87,247.93,248.09,40417.0,246.4562,246.5057,245.5746,245.7331,40417.0
2025-02-26 11:30:00,247.94,248.56,247.47,248.3,41304.0,245.5845,246.1987,245.119,245.9411,41304.0
2025-02-26 12:00:00,248.35,248.37,247.85,248.27,21480.0,245.9907,246.0105,245.4954,245.9114,21480.0
2025-02-26 12:30:00,248.37,248.47,247.89,247.94,22931.0,246.0105,246.1095,245.535,245.5845,22931.0
2025-02-26 13:00:00,248.1,248.39,247.85,248.14,31108.0,245.743,246.0303,245.4954,245.7826,31108.0
2025-02-26 13:30:00,248.03,248.24,247.34,247.56,26452.0,245.6737,245.8817,244.9902,245.2082,26452.0
2025-02-26 14:00:00,247.49,247.96,247.24,247.88,29350.0,245.1388,245.6044,244.8912,245.5251,29350.0
2025-02-26 14:30:00,247.88,248.81,247.88,248.15,73024.0,245.5251,246.4463,245.5251,245.7926,73024.0
2025-02-26 15:00:00,248.25,248.3,247.55,247.68,76814.0,245.8916,245.9411,245.1983,245.327,76814.0
2025-02-26 15:30:00,247.68,248.84,247.62,248.01,206772.0,245.327,246.476,245.2676,245.6539,206772.0
2025-02-27 09:30:00,248.4,251.5,247.08,250.26,107285.0,246.0402,249.1107,244.7327,247.8825,107285.0
2025-02-27 10:00:00,250.42,251.06,250.13,250.82,43005.0,248.041,248.6749,247.7537,248.4372,43005.0
2025-02-27 10:30:00,250.79,251.13,250.28,250.78,33724.0,248.4075,248.7442,247.9023,248.3976,33724.0
2025-02-27 11:00:00,250.69,250.81,250.26,250.43,34606.0,248.3084,248.4273,247.8825,248.0509,34606.0
2025-02-27 11:30:00,250.39,250.76,249.99,250.14,27860.0,248.0113,248.3778,247.6151,247.7636,27860.0
2025-02-27 12:00:00,250.11,251.52,249.94,251.52,33926.0,247.7339,249.1305,247.5655,249.1305,33926.0
2025-02-27 12:30:00,251.64,251.9,251.39,251.77,57120.0,249.2494,249.5069,249.0018,249.3782,57120.0
2025-02-27 13:00:00,251.77,251.83,251.32,251.66,24667.0,249.3782,249.4376,248.9324,249.2692,24667.0
2025-02-27 13:30:00,251.5,251.58,251.13,251.43,20549.0,249.1107,249.19,248.7442,249.0414,20549.0
2025-02-27 14:00:00,251.43,251.52,250.95,251.09,114734.0,249.0414,249.1305,248.566,248.7046,114734.0
2025-02-27 14:30:00,251.11,251.11,250.24,250.36,26505.0,248.7244,248.7244,247.8627,247.9816,26505.0
2025-02-27 15:00:00,250.24,250.29,249.57,249.63,40610.0,247.8627,247.9122,247.1991,247.2585,40610.0
2025-02-27 15:30:00,249.56,250.09,249.46,249.84,167844.0,247.1892,247.7141,247.0901,247.4665,167844.0
2025-02-28 09:30:00,251.62,254.4,251.14,252.75,105754.0,249.2296,251.9832,248.7541,250.3489,105754.0
2025-02-28 10:00:00,252.83,253.13,251.07,251.24,47339.0,250.4281,250.7252,248.6848,248.8532,47339.0
2025-02-28 10:30:00,251.19,251.46,250.58,250.85,41383.0,248.8037,249.0711,248.1995,248.4669,41383.0
2025-02-28 11:00:00,250.86,250.96,250.37,250.43,27842.0,248.4768,248.5759,247.9915,248.0509,27842.0
2025-02-28 11:30:00,250.43,250.81,250.17,250.27,19984.0,248.0509,248.4273,247.7934,247.8924,19984.0
2025-02-28 12:00:00,250.16,250.73,250.08,250.09,49442.0,247.7835,248.348,247.7042,247.7141,49442.0
2025-02-28 12:30:00,250.01,250.17,249.66,250.08,20913.0,247.6349,247.7934,247.2882,247.7042,20913.0
2025-02-28 13:00:00,250.06,250.39,249.77,250.27,39571.0,247.6844,248.0113,247.3972,247.8924,39571.0
2025-02-28 13:30:00,250.36,251.15,250.34,250.61,33661.0,247.9816,248.7641,247.9617,248.2292,33661.0
2025-02-28 14:00:00,250.8,250.8,250.41,250.63,29547.0,248.4174,248.4174,248.0311,248.249,29547.0
2025-02-28 14:30:00,250.64,251.71,250.59,251.52,51543.0,248.2589,249.3187,248.2094,249.1305,51543.0
2025-02-28 15:00:00,251.51,252.11,251.3,252.11,51934.0,249.1206,249.7149,248.9126,249.7149,51934.0
2025-02-28 15:30:00,252.12,254.0,251.81,253.79,206597.0,249.7248,251.587,249.4178,251.379,206597.0
2025-03-03 09:30:00,253.9,256.5,253.78,255.76,80777.0,251.4879,254.0632,251.3691,253.3303,80777.0
2025-03-03 10:00:00,255.75,255.86,254.83,255.29,58210.0,253.3204,253.4293,252.4091,252.8647,58210.0
2025-03-03 10:30:00,255.29,256.91,255.29,255.6,62073.0,252.8647,254.4693,252.8647,253.1718,62073.0
2025-03-03 11:00:00,255.62,257.22,255.61,256.81,52387.0,253.1916,254.7764,253.1817,254.3703,52387.0
2025-03-03 11:30:00,256.81,256.86,256.04,256.68,55235.0,254.3703,254.4198,253.6076,254.2415,55235.0
2025-03-03 12:00:00,256.67,257.17,256.12,257.11,31844.0,254.2316,254.7269,253.6868,254.6674,31844.0
2025-03-03 12:30:00,257.06,257.26,256.81,257.26,45578.0,254.6179,254.816,254.3703,254.816,45578.0
2025-03-03 13:00:00,257.26,257.78,257.14,257.23,31985.0,254.816,255.3311,254.6971,254.7863,31985.0
2025-03-03 13:30:00,257.18,257.39,256.23,256.58,41449.0,254.7368,254.9448,253.7958,254.1425,41449.0
2025-03-03 14:00:00,256.58,257.13,256.25,256.25,56857.0,254.1425,254.6872,253.8156,253.8156,56857.0
2025-03-03 14:30:00,256.17,256.91,255.91,255.92,41877.0,253.7364,254.4693,253.4788,253.4887,41877.0
2025-03-03 15:00:00,255.79,256.38,255.32,255.74,52906.0,253.36,253.9444,252.8944,253.3104,52906.0
2025-03-03 15:30:00,255.75,257.03,255.28,256.89,165190.0,253.3204,254.5882,252.8548,254.4495,165190.0
2025-03-04 09:30:00,257.73,258.78,255.82,256.84,164680.0,255.2815,256.3216,253.3897,254.4,164680.0
2025-03-04 10:00:00,256.77,257.84,256.56,257.05,122298.0,254.3307,255.3905,254.1227,254.608,122298.0
2025-03-04 10:30:00,257.12,257.28,255.32,255.66,127757.0,254.6773,254.8358,252.8944,253.2312,127757.0
2025-03-04 11:00:00,255.66,257.53,255.66,256.71,73217.0,253.2312,255.0834,253.2312,254.2712,73217.0
2025-03-04 11:30:00,256.83,256.83,255.86,255.98,36295.0,254.3901,254.3901,253.4293,253.5482,36295.0
2025-03-04 12:00:00,255.92,256.25,255.25,255.47,41349.0,253.4887,253.8156,252.8251,253.043,41349.0
2025-03-04 12:30:00,255.5,255.62,254.65,255.14,35986.0,253.0727,253.1916,252.2308,252.7161,35986.0
2025-03-04 13:00:00,255.02,255.06,253.89,254.09,67859.0,252.5973,252.6369,251.478,251.6761,67859.0
2025-03-04 13:30:00,254.09,255.02,253.62,254.62,30752.0,251.6761,252.5973,251.2106,252.2011,30752.0
2025-03-04 14:00:00,254.62,254.85,253.35,253.38,46277.0,252.2011,252.4289,250.9432,250.9729,46277.0
2025-03-04 14:30:00,253.57,254.1,253.37,253.71,24806.0,251.1611,251.686,250.963,251.2997,24806.0
2025-03-04 15:00:00,253.71,253.97,253.05,253.24,45714.0,251.2997,251.5573,250.646,250.8342,45714.0
2025-03-04 15:30:00,253.33,253.33,251.33,252.03,187489.0,250.9233,250.9233,248.9423,249.6357,187489.0
2025-03-05 09:30:00,252.36,253.54,251.88,252.38,64920.0,249.9626,251.1313,249.4871,249.9824,64920.0
2025-03-05 10:00:00,252.5,253.35,252.44,252.5,65467.0,250.1012,250.9432,250.0418,250.1012,65467.0
2025-03-05 10:30:00,252.49,253.56,252.42,253.53,25728.0,250.0913,251.1512,250.022,251.1214,25728.0
2025-03-05 11:00:00,253.49,254.35,253.3,253.97,48426.0,251.0818,251.9337,250.8936,251.5573,48426.0
2025-03-05 11:30:00,253.84,254.31,253.25,254.29,56260.0,251.4285,251.894,250.8441,251.8742,56260.0
2025-03-05 12:00:00,254.36,255.39,254.2,255.38,57570.0,251.9436,252.9638,251.7851,252.9539,57570.0
2025-03-05 12:30:00,255.43,256.14,255.3,256.14,41458.0,253.0034,253.7066,252.8746,253.7066,41458.0
2025-03-05 13:00:00,256.13,256.28,255.62,255.94,79486.0,253.6967,253.8453,253.1916,253.5085,79486.0
2025-03-05 13:30:00,255.9,256.52,255.46,256.44,91103.0,253.4689,254.083,253.0331,254.0038,91103.0
2025-03-05 14:00:00,256.44,257.11,255.97,256.1,123424.0,254.0038,254.6674,253.5383,253.667,123424.0
2025-03-05 14:30:00,256.2,256.85,256.05,256.57,55629.0,253.7661,254.4099,253.6175,254.1326,55629.0
2025-03-05 15:00:00,256.6,256.86,256.02,256.34,105574.0,254.1623,254.4198,253.5878,253.9047,105574.0
2025-03-05 15:30:00,256.34,256.34,254.42,254.56,366120.0,253.9047,253.9047,252.003,252.1417,366120.0
2025-03-06 09:30:00,253.84,253.89,249.51,252.09,93594.0,251.4285,251.478,247.1396,249.6951,93594.0
2025-03-06 10:00:00,252.29,252.6,251.22,252.38,45050.0,249.8932,250.2003,248.8334,249.9824,45050.0
2025-03-06 10:30:00,252.67,253.39,252.44,252.76,77822.0,250.2696,250.9828,250.0418,250.3588,77822.0
2025-03-06 11:00:00,252.84,253.22,252.49,252.88,72621.0,250.438,250.8144,250.0913,250.4776,72621.0
2025-03-06 11:30:00,252.99,253.13,251.59,251.9,99959.0,250.5866,250.7252,249.1999,249.5069,99959.0
2025-03-06 12:00:00,252.02,252.55,251.41,251.98,40917.0,249.6258,250.1508,249.0216,249.5862,40917.0
2025-03-06 12:30:00,252.01,252.1,251.0,251.98,61123.0,249.6159,249.705,248.6155,249.5862,61123.0
2025-03-06 13:00:00,251.98,252.07,251.14,251.71,63113.0,249.5862,249.6753,248.7541,249.3187,63113.0
2025-03-06 13:30:00,251.78,252.05,251.14,251.38,50315.0,249.3881,249.6555,248.7541,248.9919,50315.0
2025-03-06 14:00:00,251.3,251.5,250.93,251.22,63039.0,248.9126,249.1107,248.5461,248.8334,63039.0
2025-03-06 14:30:00,251.17,252.24,251.04,251.47,60493.0,248.7839,249.8437,248.6551,249.081,60493.0
2025-03-06 15:00:00,251.47,253.73,251.23,253.65,114136.0,249.081,251.3195,248.8433,251.2403,114136.0
2025-03-06 15:30:00,253.68,254.34,253.33,254.04,263281.0,251.27,251.9237,250.9233,251.6266,263281.0
2025-03-07 09:30:00,252.78,254.53,250.51,252.08,223594.0,251.608,253.3499,249.3485,250.9112,223594.0
2025-03-07 10:00:00,252.23,252.58,250.79,252.41,83649.0,251.0605,251.4089,249.6272,251.2397,83649.0
2025-03-07 10:30:00,252.45,252.92,251.5,252.23,108410.0,251.2795,251.7473,250.3339,251.0605,108410.0
2025-03-07 11:00:00,252.23,254.05,252.09,253.3,167070.0,251.0605,252.8721,250.9212,252.1256,167070.0
2025-03-07 11:30:00,253.23,254.93,253.13,254.57,88255.0,252.0559,253.748,251.9564,253.3897,88255.0
2025-03-07 12:00:00,254.62,254.85,253.03,253.94,154412.0,253.4395,253.6684,251.8568,252.7626,154412.0
2025-03-07 12:30:00,253.94,255.27,253.82,254.68,51910.0,252.7626,254.0864,252.6432,253.4992,51910.0
2025-03-07 13:00:00,254.61,255.21,254.52,254.76,57820.0,253.4295,254.0267,253.3399,253.5788,57820.0
2025-03-07 13:30:00,254.72,256.5,254.46,256.28,118421.0,253.539,255.3107,253.2802,255.0918,118421.0
2025-03-07 14:00:00,256.35,256.46,255.68,255.78,61601.0,255.1614,255.2709,254.4945,254.5941,61601.0
2025-03-07 14:30:00,255.78,256.15,254.8,255.05,103069.0,254.5941,254.9624,253.6186,253.8675,103069.0
2025-03-07 15:00:00,255.06,255.67,254.92,255.3,79448.0,253.8774,254.4846,253.7381,254.1163,79448.0
2025-03-07 15:30:00,255.3,255.67,253.88,254.69,293098.0,254.1163,254.4846,252.7029,253.5091,293098.0
2025-03-10 09:30:00,254.57,259.69,254.3,258.04,131881.0,253.3897,258.4859,253.1209,256.8436,131881.0
2025-03-10 10:00:00,257.7,258.77,257.14,258.69,78370.0,256.5052,257.5702,255.9478,257.4906,78370.0
2025-03-10 10:30:00,258.76,261.26,258.32,261.25,147652.0,257.5603,260.0487,257.1223,260.0387,147652.0
2025-03-10 11:00:00,261.15,261.99,261.15,261.49,220941.0,259.9392,260.7753,259.9392,260.2776,220941.0
2025-03-10 11:30:00,261.49,262.39,260.24,260.82,115305.0,260.2776,261.1734,259.0334,259.6107,115305.0
2025-03-10 12:00:00,260.72,261.6,260.61,261.43,102901.0,259.5112,260.3871,259.4017,260.2179,102901.0
2025-03-10 12:30:00,261.4,262.07,261.28,261.8,106758.0,260.188,260.8549,260.0686,260.5862,106758.0
2025-03-10 13:00:00,261.81,262.24,261.35,261.6,113129.0,260.5961,261.0241,260.1383,260.3871,113129.0
2025-03-10 13:30:00,261.58,261.69,260.66,260.76,98603.0,260.3672,260.4767,259.4515,259.551,98603.0
2025-03-10 14:00:00,260.76,260.92,259.76,259.98,101818.0,259.551,259.7102,258.5556,258.7746,101818.0
2025-03-10 14:30:00,259.93,260.17,258.76,258.98,99144.0,258.7248,258.9637,257.5603,257.7792,99144.0
2025-03-10 15:00:00,258.86,260.07,257.59,259.61,216316.0,257.6598,258.8642,256.3957,258.4063,216316.0
2025-03-10 15:30:00,259.74,262.51,259.63,262.35,859987.0,258.5357,261.2929,258.4262,261.1336,859987.0
2025-03-11 09:30:00,262.77,263.65,258.18,258.92,250024.0,261.5517,262.4276,256.9829,257.7195,250024.0
2025-03-11 10:00:00,258.77,259.66,257.24,259.24,277834.0,257.5702,258.4561,256.0473,258.038,277834.0
2025-03-11 10:30:00,259.49,261.26,259.22,260.79,181240.0,258.2869,260.0487,258.0181,259.5808,181240.0
2025-03-11 11:00:00,260.7,262.93,260.53,261.31,191822.0,259.4913,261.7109,259.3221,260.0984,191822.0
2025-03-11 11:30:00,261.31,261.93,259.76,260.08,90278.0,260.0984,260.7156,258.5556,258.8741,90278.0
2025-03-11 12:00:00,259.99,261.27,259.89,261.24,134559.0,258.7846,260.0586,258.685,260.0288,134559.0
2025-03-11 12:30:00,261.31,261.62,260.73,261.17,78428.0,260.0984,260.407,259.5211,259.9591,78428.0
2025-03-11 13:00:00,260.99,261.85,260.84,261.7,84943.0,259.7799,260.6359,259.6306,260.4866,84943.0
2025-03-11 13:30:00,261.68,262.22,260.35,260.45,139580.0,260.4667,261.0042,259.1429,259.2424,139580.0
2025-03-11 14:00:00,260.56,262.09,260.51,261.81,99151.0,259.3519,260.8748,259.3021,260.5961,99151.0
2025-03-11 14:30:00,261.81,262.13,261.23,261.98,124547.0,260.5961,260.9146,260.0188,260.7653,124547.0
2025-03-11 15:00:00,261.89,262.11,260.37,260.59,132978.0,260.6757,260.8947,259.1628,259.3818,132978.0
2025-03-11 15:30:00,260.59,261.49,260.11,260.48,421045.0,259.3818,260.2776,258.904,259.2723,421045.0
2025-03-12 09:30:00,258.43,258.89,253.11,253.92,400435.0,257.2318,257.6897,251.9365,252.7427,400435.0
2025-03-12 10:00:00,253.96,254.65,251.5,252.27,183110.0,252.7825,253.4693,250.3339,251.1004,183110.0
2025-03-12 10:30:00,252.27,255.18,251.53,254.04,123831.0,251.1004,253.9969,250.3638,252.8621,123831.0
2025-03-12 11:00:00,254.13,255.39,254.01,255.05,90036.0,252.9517,254.2059,252.8323,253.8675,90036.0
2025-03-12 11:30:00,255.07,256.11,254.74,255.9,84552.0,253.8874,254.9225,253.5589,254.7135,84552.0
2025-03-12 12:00:00,255.91,255.92,254.94,255.19,35582.0,254.7235,254.7334,253.758,254.0068,35582.0
2025-03-12 12:30:00,255.21,255.73,254.83,254.91,73069.0,254.0267,254.5443,253.6485,253.7281,73069.0
2025-03-12 13:00:00,254.97,255.67,254.72,255.58,149329.0,253.7878,254.4846,253.539,254.395,149329.0
2025-03-12 13:30:00,255.51,256.34,255.0,255.1,410634.0,254.3253,255.1515,253.8177,253.9172,410634.0
2025-03-12 14:00:00,255.19,256.31,254.74,255.99,191936.0,254.0068,255.1216,253.5589,254.8031,191936.0
2025-03-12 14:30:00,256.07,257.86,255.99,257.46,117670.0,254.8827,256.6644,254.8031,256.2663,117670.0
2025-03-12 15:00:00,257.48,257.59,256.9,257.32,71716.0,256.2862,256.3957,255.7089,256.1269,71716.0
2025-03-12 15:30:00,257.34,257.34,255.99,256.72,474018.0,256.1468,256.1468,254.8031,255.5297,474018.0
2025-03-13 09:30:00,255.93,258.5,254.96,258.24,184658.0,254.7434,257.3015,253.7779,257.0427,184658.0
2025-03-13 10:00:00,258.13,258.35,256.37,256.84,124004.0,256.9332,257.1522,255.1813,255.6492,124004.0
2025-03-13 10:30:00,256.94,258.85,256.81,258.09,69371.0,255.7487,257.6498,255.6193,256.8934,69371.0
2025-03-13 11:00:00,258.19,258.24,257.36,257.58,52167.0,256.9929,257.0427,256.1668,256.3857,52167.0
2025-03-13 11:30:00,257.8,258.14,257.42,258.0,76919.0,256.6047,256.9431,256.2265,256.8038,76919.0
2025-03-13 12:00:00,257.96,259.49,257.82,259.0,146589.0,256.764,258.2869,256.6246,257.7991,146589.0
2025-03-13 12:30:00,259.0,259.72,258.9,259.67,107252.0,257.7991,258.5158,257.6996,258.466,107252.0
2025-03-13 13:00:00,259.74,260.56,259.33,259.43,93710.0,258.5357,259.3519,258.1276,258.2272,93710.0
2025-03-13 13:30:00,259.35,260.19,258.95,259.88,114594.0,258.1475,258.9836,257.7494,258.6751,114594.0
2025-03-13 14:00:00,259.97,260.42,259.56,259.85,74984.0,258.7646,259.2126,258.3566,258.6452,74984.0
2025-03-13 14:30:00,259.95,260.94,259.89,260.05,102114.0,258.7447,259.7302,258.685,258.8443,102114.0
2025-03-13 15:00:00,260.16,260.89,259.9,260.43,93933.0,258.9538,259.6804,258.695,259.2225,93933.0
2025-03-13 15:30:00,260.43,261.08,259.17,259.89,481902.0,259.2225,259.8695,257.9684,258.685,481902.0
2025-03-14 09:30:00,259.7,260.03,256.71,258.28,113228.0,258.4959,258.8244,255.5198,257.0825,113228.0
2025-03-14 10:00:00,258.1,258.9,257.38,258.63,67658.0,256.9033,257.6996,256.1867,257.4309,67658.0
2025-03-14 10:30:00,258.63,258.64,256.82,257.99,69371.0,257.4309,257.4408,255.6293,256.7938,69371.0
2025-03-14 11:00:00,258.07,258.26,257.24,257.38,85735.0,256.8735,257.0626,256.0473,256.1867,85735.0
2025-03-14 11:30:00,257.42,257.87,257.26,257.79,68381.0,256.2265,256.6744,256.0672,256.5948,68381.0
2025-03-14 12:00:00,257.82,257.84,256.16,256.92,50620.0,256.6246,256.6445,254.9723,255.7288,50620.0
2025-03-14 12:30:00,257.02,257.53,256.86,257.0,54538.0,255.8283,256.336,255.6691,255.8084,54538.0
2025-03-14 13:00:00,257.0,258.06,256.98,257.98,52118.0,255.8084,256.8635,255.7885,256.7839,52118.0
2025-03-14 13:30:00,257.98,258.26,257.51,257.97,45730.0,256.7839,257.0626,256.3161,256.7739,45730.0
2025-03-14 14:00:00,257.9,258.63,257.89,258.51,46589.0,256.7042,257.4309,256.6943,257.3114,46589.0
2025-03-14 14:30:00,258.64,258.84,258.51,258.8,34232.0,257.4408,257.6399,257.3114,257.6001,34232.0
2025-03-14 15:00:00,258.76,258.82,257.98,258.57,52942.0,257.5603,257.62,256.7839,257.3711,52942.0
2025-03-14 15:30:00,258.59,259.04,258.03,258.61,153167.0,257.391,257.839,256.8336,257.411,153167.0
2025-03-17 09:30:00,261.09,262.86,258.63,262.51,169508.0,259.8795,261.6412,257.4309,261.2929,169508.0
2025-03-17 10:00:00,262.31,264.2,262.03,263.15,121760.0,261.0938,262.975,260.8151,261.9299,121760.0
2025-03-17 10:30:00,263.15,263.77,262.75,263.44,57087.0,261.9299,262.547,261.5318,262.2186,57087.0
2025-03-17 11:00:00,263.54,264.1,262.42,262.66,83206.0,262.3181,262.8755,261.2033,261.4422,83206.0
2025-03-17 11:30:00,262.61,263.03,262.09,262.29,54936.0,261.3924,261.8105,260.8748,261.0739,54936.0
2025-03-17 12:00:00,262.32,262.85,261.89,262.66,69508.0,261.1038,261.6313,260.6757,261.4422,69508.0
2025-03-17 12:30:00,262.72,262.94,262.31,262.5,61230.0,261.5019,261.7209,261.0938,261.2829,61230.0
2025-03-17 13:00:00,262.4,262.97,261.96,262.86,49889.0,261.1834,261.7507,260.7454,261.6412,49889.0
2025-03-17 13:30:00,262.86,264.04,262.8,264.04,54472.0,261.6412,262.8158,261.5815,262.8158,54472.0
2025-03-17 14:00:00,264.02,264.41,263.11,263.53,73916.0,262.7959,263.1841,261.8901,262.3081,73916.0
2025-03-17 14:30:00,263.53,264.01,263.42,263.63,56656.0,262.3081,262.7859,262.1987,262.4077,56656.0
2025-03-17 15:00:00,263.63,263.98,263.17,263.57,72872.0,262.4077,262.7561,261.9498,262.348,72872.0
2025-03-17 15:30:00,263.57,264.27,263.37,263.58,228042.0,262.348,263.0447,262.1489,262.3579,228042.0
2025-03-18 09:30:00,263.5,265.5,262.96,264.54,79736.0,262.2783,264.269,261.7408,263.3135,79736.0
2025-03-18 10:00:00,264.54,265.25,264.28,264.48,48865.0,263.3135,264.0202,263.0547,263.2537,48865.0
2025-03-18 10:30:00,264.44,265.72,264.44,265.47,55283.0,263.2139,264.488,263.2139,264.2391,55283.0
2025-03-18 11:00:00,265.53,265.61,264.2,264.25,62547.0,264.2989,264.3785,262.975,263.0248,62547.0
2025-03-18 11:30:00,264.28,265.25,263.83,264.71,57845.0,263.0547,264.0202,262.6068,263.4827,57845.0
2025-03-18 12:00:00,264.63,265.43,264.57,265.43,67828.0,263.403,264.1993,263.3433,264.1993,67828.0
2025-03-18 12:30:00,265.47,265.71,264.85,265.52,275236.0,264.2391,264.478,263.622,264.2889,275236.0
2025-03-18 13:00:00,265.52,265.73,264.97,265.21,64372.0,264.2889,264.4979,263.7415,263.9804,64372.0
2025-03-18 13:30:00,265.14,265.78,265.12,265.69,53950.0,263.9107,264.5477,263.8908,264.4581,53950.0
2025-03-18 14:00:00,265.69,266.51,265.41,265.82,159710.0,264.4581,265.2743,264.1794,264.5875,159710.0
2025-03-18 14:30:00,265.83,266.21,265.43,265.75,105316.0,264.5975,264.9757,264.1993,264.5179,105316.0
2025-03-18 15:00:00,265.75,266.36,265.46,266.36,116856.0,264.5179,265.125,264.2292,265.125,116856.0
2025-03-18 15:30:00,266.24,266.63,265.75,266.51,262747.0,265.0056,265.3938,264.5179,265.2743,262747.0
2025-03-19 09:30:00,264.79,267.91,264.01,267.42,136455.0,263.5623,266.6678,262.7859,266.1801,136455.0
2025-03-19 10:00:00,267.35,267.89,266.0,266.28,105053.0,266.1104,266.6479,264.7667,265.0454,105053.0
2025-03-19 10:30:00,266.23,266.8,265.85,266.4,108599.0,264.9956,265.563,264.6174,265.1648,108599.0
2025-03-19 11:00:00,266.3,267.18,266.02,266.62,49621.0,265.0653,265.9412,264.7866,265.3838,49621.0
2025-03-19 11:30:00,266.63,267.57,266.47,266.65,46159.0,265.3938,266.3294,265.2345,265.4137,46159.0
2025-03-19 12:00:00,266.63,267.03,266.43,266.78,42581.0,265.3938,265.7919,265.1947,265.5431,42581.0
2025-03-19 12:30:00,266.84,267.1,266.65,266.81,44116.0,265.6028,265.8616,265.4137,265.5729,44116.0
2025-03-19 13:00:00,266.81,266.98,266.46,266.8,59797.0,265.5729,265.7421,265.2246,265.563,59797.0
2025-03-19 13:30:00,266.69,267.12,266.28,266.37,71617.0,265.4535,265.8815,265.0454,265.135,71617.0
2025-03-19 14:00:00,266.34,266.94,265.81,265.85,73675.0,265.1051,265.7023,264.5776,264.6174,73675.0
2025-03-19 14:30:00,265.88,266.29,265.49,265.67,145149.0,264.6472,265.0553,264.2591,264.4382,145149.0
2025-03-19 15:00:00,265.67,266.06,265.27,265.86,146196.0,264.4382,264.8264,264.0401,264.6273,146196.0
2025-03-19 15:30:00,265.77,266.29,265.04,265.39,373354.0,264.5378,265.0553,263.8111,264.1595,373354.0
2025-03-20 09:30:00,265.0,267.46,264.45,266.99,107090.0,263.7713,266.2199,263.2239,265.7521,107090.0
2025-03-20 10:00:00,266.83,267.08,265.46,267.02,86976.0,265.5928,265.8417,264.2292,265.782,86976.0
2025-03-20 10:30:00,267.0,267.19,266.39,266.64,51052.0,265.7621,265.9512,265.1549,265.4037,51052.0
2025-03-20 11:00:00,266.64,266.64,265.23,265.28,124062.0,265.4037,265.4037,264.0003,264.05,124062.0
2025-03-20 11:30:00,265.32,265.91,265.09,265.73,76011.0,264.0898,264.6771,263.8609,264.4979,76011.0
2025-03-20 12:00:00,265.69,266.17,265.64,265.91,60922.0,264.4581,264.9359,264.4084,264.6771,60922.0
2025-03-20 12:30:00,265.91,266.92,265.84,266.66,38506.0,264.6771,265.6824,264.6074,265.4236,38506.0
2025-03-20 13:00:00,266.67,266.9,266.18,266.34,49199.0,265.4336,265.6625,264.9459,265.1051,49199.0
2025-03-20 13:30:00,266.35,266.91,265.91,266.13,46200.0,265.1151,265.6725,264.6771,264.8961,46200.0
2025-03-20 14:00:00,266.16,266.58,265.92,266.23,49962.0,264.9259,265.344,264.6871,264.9956,49962.0
2025-03-20 14:30:00,266.19,267.31,266.03,267.12,65602.0,264.9558,266.0706,264.7966,265.8815,65602.0
2025-03-20 15:00:00,267.11,267.46,266.95,267.22,47563.0,265.8715,266.2199,265.7123,265.981,47563.0
2025-03-20 15:30:00,267.24,267.58,266.49,266.54,212213.0,266.0009,266.3394,265.2544,265.3042,212213.0
2025-03-21 09:30:00,266.3,267.78,265.8,266.63,361835.0,265.0653,266.5384,264.5676,265.3938,361835.0
2025-03-21 10:00:00,266.48,266.64,264.78,265.05,49791.0,265.2445,265.4037,263.5523,263.8211,49791.0
2025-03-21 10:30:00,265.05,265.89,264.85,265.88,53226.0,263.8211,264.6572,263.622,264.6472,53226.0
2025-03-21 11:00:00,265.89,265.95,265.2,265.46,59561.0,264.6572,264.7169,263.9704,264.2292,59561.0
2025-03-21 11:30:00,265.64,265.76,264.89,264.89,44410.0,264.4084,264.5278,263.6618,263.6618,44410.0
2025-03-21 12:00:00,264.84,265.66,264.59,265.38,78110.0,263.6121,264.4283,263.3632,264.1496,78110.0
2025-03-21 12:30:00,265.29,265.3,264.66,265.05,48618.0,264.06,264.0699,263.4329,263.8211,48618.0
2025-03-21 13:00:00,265.05,265.5,264.19,264.35,60228.0,263.8211,264.269,262.9651,263.1243,60228.0
2025-03-21 13:30:00,264.35,264.93,264.08,264.68,53552.0,263.1243,263.7017,262.8556,263.4528,53552.0
2025-03-21 14:00:00,264.75,264.89,264.0,264.73,72745.0,263.5225,263.6618,262.776,263.5026,72745.0
2025-03-21 14:30:00,264.66,265.38,264.46,265.33,85502.0,263.4329,264.1496,263.2338,264.0998,85502.0
2025-03-21 15:00:00,265.33,265.7,265.03,265.38,115273.0,264.0998,264.4681,263.8012,264.1496,115273.0
2025-03-21 15:30:00,265.38,267.4,263.02,263.31,610275.0,264.1496,266.1602,261.8005,262.0892,610275.0
2025-03-24 09:30:00,263.23,263.23,260.81,261.22,111792.0,262.0095,262.0095,259.6008,260.0089,111792.0
2025-03-24 10:00:00,261.39,262.4,261.08,261.29,120529.0,260.1781,261.1834,259.8695,260.0785,120529.0
2025-03-24 10:30:00,261.43,262.87,261.3,262.83,56914.0,260.2179,261.6512,260.0885,261.6114,56914.0
2025-03-24 11:00:00,262.9,263.8,262.41,263.78,34856.0,261.6811,262.5769,261.1933,262.557,34856.0
2025-03-24 11:30:00,263.78,263.78,262.85,263.04,42806.0,262.557,262.557,261.6313,261.8204,42806.0
2025-03-24 12:00:00,263.04,263.41,262.7,262.98,62895.0,261.8204,262.1887,261.482,261.7607,62895.0
2025-03-24 12:30:00,262.95,263.12,262.7,262.85,52415.0,261.7308,261.9,261.482,261.6313,52415.0
2025-03-24 13:00:00,262.85,262.89,262.36,262.79,28597.0,261.6313,261.6711,261.1436,261.5716,28597.0
2025-03-24 13:30:00,262.71,263.15,262.68,262.88,25426.0,261.4919,261.9299,261.4621,261.6612,25426.0
2025-03-24 14:00:00,262.96,262.96,262.25,262.27,33494.0,261.7408,261.7408,261.0341,261.054,33494.0
2025-03-24 14:30:00,262.28,263.18,262.26,263.11,36768.0,261.0639,261.9598,261.044,261.8901,36768.0
2025-03-24 15:00:00,263.11,263.14,262.42,262.59,47693.0,261.8901,261.92,261.2033,261.3725,47693.0
2025-03-24 15:30:00,262.56,263.26,262.44,262.79,183054.0,261.3426,262.0394,261.2232,261.5716,183054.0
2025-03-25 09:30:00,262.17,263.43,261.0,261.26,129735.0,260.9544,262.2086,259.7899,260.0487,129735.0
2025-03-25 10:00:00,261.17,262.85,261.16,262.79,130312.0,259.9591,261.6313,259.9491,261.5716,130312.0
2025-03-25 10:30:00,262.81,263.01,262.27,262.75,45061.0,261.5915,261.7906,261.054,261.5318,45061.0
2025-03-25 11:00:00,262.82,263.03,261.42,261.63,42200.0,261.6014,261.8105,260.2079,260.417,42200.0
2025-03-25 11:30:00,261.72,261.94,260.76,261.03,40352.0,260.5065,260.7255,259.551,259.8197,40352.0
2025-03-25 12:00:00,261.03,261.03,260.42,260.98,35404.0,259.8197,259.8197,259.2126,259.77,35404.0
2025-03-25 12:30:00,260.99,261.27,260.39,260.73,38159.0,259.7799,260.0586,259.1827,259.5211,38159.0
2025-03-25 13:00:00,260.64,260.78,259.89,260.71,72869.0,259.4315,259.5709,258.685,259.5012,72869.0
2025-03-25 13:30:00,260.6,260.98,260.23,260.67,126659.0,259.3917,259.77,259.0234,259.4614,126659.0
2025-03-25 14:00:00,260.74,261.88,260.68,261.79,51456.0,259.5311,260.6658,259.4714,260.5762,51456.0
2025-03-25 14:30:00,261.77,262.18,261.19,261.37,62792.0,260.5563,260.9644,259.979,260.1582,62792.0
2025-03-25 15:00:00,261.32,262.04,261.32,262.03,125027.0,260.1084,260.8251,260.1084,260.8151,125027.0
2025-03-25 15:30:00,262.04,262.74,261.06,262.11,426308.0,260.8251,261.5218,259.8496,260.8947,426308.0
2025-03-26 09:30:00,262.61,263.36,261.01,261.78,134446.0,261.3924,262.1389,259.7998,260.5663,134446.0
2025-03-26 10:00:00,261.78,262.49,261.57,261.89,81343.0,260.5663,261.273,260.3572,260.6757,81343.0
2025-03-26 10:30:00,262.0,262.14,261.48,261.57,34464.0,260.7852,260.9246,260.2676,260.3572,34464.0
2025-03-26 11:00:00,261.58,261.79,261.34,261.64,32700.0,260.3672,260.5762,260.1283,260.4269,32700.0
2025-03-26 11:30:00,261.64,261.71,261.13,261.14,21058.0,260.4269,260.4966,259.9193,259.9292,21058.0
2025-03-26 12:00:00,261.19,261.69,261.06,261.28,39363.0,259.979,260.4767,259.8496,260.0686,39363.0
2025-03-26 12:30:00,261.28,261.38,261.07,261.31,30610.0,260.0686,260.1681,259.8595,260.0984,30610.0
2025-03-26 13:00:00,261.33,262.37,261.2,262.27,75383.0,260.1183,261.1535,259.9889,261.054,75383.0
2025-03-26 13:30:00,262.17,262.57,261.87,262.28,26140.0,260.9544,261.3526,260.6558,261.0639,26140.0
2025-03-26 14:00:00,262.28,262.76,262.1,262.34,22174.0,261.0639,261.5417,260.8848,261.1237,22174.0
2025-03-26 14:30:00,262.34,262.4,261.9,261.92,28911.0,261.1237,261.1834,260.6857,260.7056,28911.0
2025-03-26 15:00:00,261.96,262.49,261.56,262.41,64002.0,260.7454,261.273,260.3473,261.1933,64002.0
2025-03-26 15:30:00,262.41,263.03,262.22,262.73,174187.0,261.1933,261.8105,261.0042,261.5119,174187.0
2025-03-27 09:30:00,263.08,263.58,261.67,262.46,173898.0,261.8602,262.3579,260.4568,261.2431,173898.0
2025-03-27 10:00:00,262.41,263.3,262.41,262.98,132573.0,261.1933,262.0792,261.1933,261.7607,132573.0
2025-03-27 10:30:00,263.01,264.09,262.64,263.8,108692.0,261.7906,262.8655,261.4223,262.5769,108692.0
2025-03-27 11:00:00,263.8,264.31,263.7,263.98,57768.0,262.5769,263.0845,262.4774,262.7561,57768.0
2025-03-27 11:30:00,264.0,264.09,263.29,263.64,41822.0,262.776,262.8655,262.0693,262.4176,41822.0
2025-03-27 12:00:00,263.64,263.66,262.68,262.79,28417.0,262.4176,262.4375,261.4621,261.5716,28417.0
2025-03-27 12:30:00,262.72,262.95,262.57,262.89,24820.0,261.5019,261.7308,261.3526,261.6711,24820.0
2025-03-27 13:00:00,262.88,262.95,262.61,262.65,19448.0,261.6612,261.7308,261.3924,261.4322,19448.0
2025-03-27 13:30:00,262.65,262.83,262.13,262.24,20660.0,261.4322,261.6114,260.9146,261.0241,20660.0
2025-03-27 14:00:00,262.17,262.78,261.92,261.93,32651.0,260.9544,261.5616,260.7056,260.7156,32651.0
2025-03-27 14:30:00,261.96,262.15,261.57,261.59,39982.0,260.7454,260.9345,260.3572,260.3771,39982.0
2025-03-27 15:00:00,261.57,262.82,261.57,262.46,52978.0,260.3572,261.6014,260.3572,261.2431,52978.0
2025-03-27 15:30:00,262.5,262.7,261.78,261.81,247824.0,261.2829,261.482,260.5663,260.5961,247824.0
2025-03-28 09:30:00,262.56,263.42,262.03,262.62,99628.0,261.3426,262.1987,260.8151,261.4024,99628.0
2025-03-28 10:00:00,262.45,263.43,262.37,262.66,38008.0,261.2332,262.2086,261.1535,261.4422,38008.0
2025-03-28 10:30:00,262.66,263.27,262.46,263.26,53396.0,261.4422,262.0493,261.2431,262.0394,53396.0
2025-03-28 11:00:00,263.22,263.34,262.69,263.29,61257.0,261.9996,262.119,261.472,262.0693,61257.0
2025-03-28 11:30:00,263.32,263.83,263.04,263.35,24046.0,262.0991,262.6068,261.8204,262.129,24046.0
2025-03-28 12:00:00,263.41,263.7,263.21,263.21,35095.0,262.1887,262.4774,261.9896,261.9896,35095.0
2025-03-28 12:30:00,263.25,263.31,262.81,263.05,30894.0,262.0294,262.0892,261.5915,261.8304,30894.0
2025-03-28 13:00:00,263.05,263.44,262.67,262.89,64568.0,261.8304,262.2186,261.4521,261.6711,64568.0
2025-03-28 13:30:00,262.89,263.36,262.76,263.25,20845.0,261.6711,262.1389,261.5417,262.0294,20845.0
2025-03-28 14:00:00,263.22,263.25,262.29,262.46,41537.0,261.9996,262.0294,261.0739,261.2431,41537.0
2025-03-28 14:30:00,262.41,262.97,262.24,262.96,36143.0,261.1933,261.7507,261.0241,261.7408,36143.0
2025-03-28 15:00:00,262.91,262.99,261.75,261.93,93362.0,261.691,261.7706,260.5364,260.7156,93362.0
2025-03-28 15:30:00,261.94,263.0,261.8,262.17,313297.0,260.7255,261.7806,260.5862,260.9544,313297.0
2025-03-31 09:30:00,262.71,265.49,261.74,264.23,146444.0,261.4919,264.2591,260.5264,263.0049,146444.0
2025-03-31 10:00:00,264.23,264.31,262.69,263.22,114059.0,263.0049,263.0845,261.472,261.9996,114059.0
2025-03-31 10:30:00,263.22,263.39,262.55,262.97,42498.0,261.9996,262.1688,261.3327,261.7507,42498.0
2025-03-31 11:00:00,263.02,263.3,262.66,262.67,65711.0,261.8005,262.0792,261.4422,261.4521,65711.0
2025-03-31 11:30:00,262.66,262.82,262.36,262.75,30610.0,261.4422,261.6014,261.1436,261.5318,30610.0
2025-03-31 12:00:00,262.74,262.94,262.45,262.68,38654.0,261.5218,261.7209,261.2332,261.4621,38654.0
2025-03-31 12:30:00,262.69,263.04,262.54,262.88,54525.0,261.472,261.8204,261.3227,261.6612,54525.0
2025-03-31 13:00:00,262.77,262.96,262.56,262.88,35940.0,261.5517,261.7408,261.3426,261.6612,35940.0
2025-03-31 13:30:00,262.88,263.01,262.59,262.86,20387.0,261.6612,261.7906,261.3725,261.6412,20387.0
2025-03-31 14:00:00,262.86,263.99,262.86,263.47,38722.0,261.6412,262.766,261.6412,262.2484,38722.0
2025-03-31 14:30:00,263.58,264.16,263.54,263.88,32768.0,262.3579,262.9352,262.3181,262.6565,32768.0
2025-03-31 15:00:00,263.81,264.96,263.81,264.63,38874.0,262.5868,263.7315,262.5868,263.403,38874.0
2025-03-31 15:30:00,264.61,265.79,264.53,265.23,327717.0,263.3831,264.5577,263.3035,264.0003,327717.0
2025-04-01 09:30:00,263.99,264.66,262.6,263.22,100312.0,262.766,263.4329,261.3825,261.9996,100312.0
2025-04-01 10:00:00,263.36,264.02,262.27,263.58,41008.0,262.1389,262.7959,261.054,262.3579,41008.0
2025-04-01 10:30:00,263.49,264.14,263.18,263.58,50220.0,262.2683,262.9153,261.9598,262.3579,50220.0
2025-04-01 11:00:00,263.59,264.02,263.13,263.19,39916.0,262.3679,262.7959,261.91,261.9697,39916.0
2025-04-01 11:30:00,263.29,263.61,262.98,263.12,24764.0,262.0693,262.3878,261.7607,261.9,24764.0
2025-04-01 12:00:00,263.13,264.26,263.1,263.64,44352.0,261.91,263.0348,261.8801,262.4176,44352.0
2025-04-01 12:30:00,263.71,264.37,263.71,264.16,30629.0,262.4873,263.1442,262.4873,262.9352,30629.0
2025-04-01 13:00:00,264.11,264.34,263.57,263.76,22603.0,262.8855,263.1144,262.348,262.5371,22603.0
2025-04-01 13:30:00,263.7,263.97,263.49,263.78,29439.0,262.4774,262.7461,262.2683,262.557,29439.0
2025-04-01 14:00:00,263.78,263.93,263.43,263.51,28079.0,262.557,262.7063,262.2086,262.2882,28079.0
2025-04-01 14:30:00,263.51,263.53,262.82,263.17,35580.0,262.2882,262.3081,261.6014,261.9498,35580.0
2025-04-01 15:00:00,263.23,263.68,263.01,263.44,49586.0,262.0095,262.4574,261.7906,262.2186,49586.0
2025-04-01 15:30:00,263.44,263.64,261.98,262.25,273040.0,262.2186,262.4176,260.7653,261.0341,273040.0
2025-04-02 09:30:00,261.41,265.56,261.41,262.87,167719.0,260.198,264.3287,260.198,261.6512,167719.0
2025-04-02 10:00:00,262.87,265.16,262.49,264.86,73529.0,261.6512,263.9306,261.273,263.632,73529.0
2025-04-02 10:30:00,264.86,265.15,264.47,264.99,74675.0,263.632,263.9206,263.2438,263.7614,74675.0
2025-04-02 11:00:00,264.99,265.06,264.19,264.64,41762.0,263.7614,263.831,262.9651,263.413,41762.0
2025-04-02 11:30:00,264.67,265.01,263.48,263.61,34737.0,263.4429,263.7813,262.2584,262.3878,34737.0
2025-04-02 12:00:00,263.6,263.78,262.61,262.9,33652.0,262.3778,262.557,261.3924,261.6811,33652.0
2025-04-02 12:30:00,262.9,263.16,262.66,262.95,60145.0,261.6811,261.9399,261.4422,261.7308,60145.0
2025-04-02 13:00:00,262.94,263.21,262.45,262.45,39809.0,261.7209,261.9896,261.2332,261.2332,39809.0
2025-04-02 13:30:00,262.53,262.64,262.16,262.28,48160.0,261.3128,261.4223,260.9445,261.0639,48160.0
2025-04-02 14:00:00,262.28,262.28,261.85,262.01,62919.0,261.0639,261.0639,260.6359,260.7952,62919.0
2025-04-02 14:30:00,262.02,262.17,261.45,261.5,57129.0,260.8051,260.9544,260.2378,260.2876,57129.0
2025-04-02 15:00:00,261.5,261.71,261.07,261.24,124699.0,260.2876,260.4966,259.8595,260.0288,124699.0
2025-04-02 15:30:00,261.21,262.74,261.19,262.51,253666.0,259.9989,261.5218,259.979,261.2929,253666.0
2025-04-03 09:30:00,264.99,270.5,263.48,268.55,373434.0,263.7614,269.2458,262.2584,267.3049,373434.0
2025-04-03 10:00:00,268.55,269.64,267.53,268.7,205128.0,267.3049,268.3898,266.2896,267.4542,205128.0
2025-04-03 10:30:00,268.55,270.33,268.5,269.16,210373.0,267.3049,269.0766,267.2551,267.912,210373.0
2025-04-03 11:00:00,269.03,271.22,268.96,270.74,257166.0,267.7826,269.9625,267.713,269.4847,257166.0
2025-04-03 11:30:00,270.86,270.88,269.93,270.1,138462.0,269.6042,269.6241,268.6785,268.8477,138462.0
2025-04-03 12:00:00,270.21,270.71,269.96,270.5,155001.0,268.9572,269.4549,268.7083,269.2458,155001.0
2025-04-03 12:30:00,270.49,270.8,269.73,270.36,89107.0,269.2359,269.5444,268.4794,269.1065,89107.0
2025-04-03 13:00:00,270.34,270.55,269.62,269.73,126020.0,269.0866,269.2956,268.3699,268.4794,126020.0
2025-04-03 13:30:00,269.72,269.92,269.21,269.41,94111.0,268.4694,268.6685,267.9618,268.1609,94111.0
2025-04-03 14:00:00,269.49,269.78,269.13,269.78,80849.0,268.2405,268.5292,267.8822,268.5292,80849.0
2025-04-03 14:30:00,269.72,269.79,268.97,269.07,100917.0,268.4694,268.5391,267.7229,267.8225,100917.0
2025-04-03 15:00:00,269.0,269.38,268.11,269.08,142803.0,267.7528,268.131,266.8669,267.8324,142803.0
2025-04-03 15:30:00,269.09,269.6,268.19,268.35,615219.0,267.8424,268.35,266.9465,267.1058,615219.0
2025-04-04 09:30:00,269.44,273.42,269.33,271.24,586962.0,268.1907,272.1523,268.0813,269.9824,586962.0
2025-04-04 10:00:00,271.26,271.71,269.0,269.9,358371.0,270.0023,270.4502,267.7528,268.6486,358371.0
2025-04-04 10:30:00,269.91,270.15,267.62,269.1,546565.0,268.6586,268.8974,266.3792,267.8523,546565.0
2025-04-04 11:00:00,268.98,269.34,264.37,264.65,180690.0,267.7329,268.0912,263.1442,263.423,180690.0
2025-04-04 11:30:00,264.57,265.18,263.19,264.33,205440.0,263.3433,263.9505,261.9697,263.1044,205440.0
2025-04-04 12:00:00,264.31,264.5,261.76,262.12,125274.0,263.0845,263.2736,260.5464,260.9047,125274.0
2025-04-04 12:30:00,262.06,262.85,261.28,261.31,124407.0,260.845,261.6313,260.0686,260.0984,124407.0
2025-04-04 13:00:00,261.31,261.44,258.86,259.97,105859.0,260.0984,260.2278,257.6598,258.7646,105859.0
2025-04-04 13:30:00,259.96,260.71,258.28,259.15,135369.0,258.7547,259.5012,257.0825,257.9485,135369.0
2025-04-04 14:00:00,259.12,259.53,256.59,256.87,118090.0,257.9186,258.3267,255.4003,255.679,118090.0
2025-04-04 14:30:00,256.75,257.55,255.24,256.97,167282.0,255.5596,256.3559,254.0566,255.7786,167282.0
2025-04-04 15:00:00,257.06,257.29,255.38,256.77,241503.0,255.8681,256.0971,254.1959,255.5795,241503.0
2025-04-04 15:30:00,256.53,257.98,254.19,254.37,452764.0,255.3406,256.7839,253.0114,253.1906,452764.0
2025-04-07 09:30:00,254.07,259.42,251.5,252.87,784337.0,252.892,258.2172,250.3339,251.6976,784337.0
2025-04-07 10:00:00,252.71,259.15,251.22,253.55,518016.0,251.5383,257.9485,250.0552,252.3744,518016.0
2025-04-07 10:30:00,253.57,254.9,251.22,254.13,386455.0,252.3943,253.7182,250.0552,252.9517,386455.0
2025-04-07 11:00:00,254.1,256.1,251.53,251.8,271482.0,252.9219,254.9126,250.3638,250.6325,271482.0
2025-04-07 11:30:00,251.81,254.6,251.57,252.46,166904.0,250.6425,253.4195,250.4036,251.2895,166904.0
2025-04-07 12:00:00,252.2,252.53,251.06,252.31,91690.0,251.0307,251.3591,249.896,251.1402,91690.0
2025-04-07 12:30:00,252.32,252.34,250.16,250.85,81273.0,251.1501,251.17,249.0001,249.6869,81273.0
2025-04-07 13:00:00,250.71,253.93,250.7,253.87,100466.0,249.5476,252.7527,249.5376,252.6929,100466.0
2025-04-07 13:30:00,253.71,255.13,252.95,254.9,112348.0,252.5337,253.9471,251.7772,253.7182,112348.0
2025-04-07 14:00:00,254.85,255.49,254.17,254.56,123223.0,253.6684,254.3054,252.9915,253.3797,123223.0
2025-04-07 14:30:00,254.7,254.74,252.63,253.05,109769.0,253.5191,253.5589,251.4587,251.8767,109769.0
2025-04-07 15:00:00,253.04,253.78,251.31,252.03,136136.0,251.8668,252.6033,250.1448,250.8615,136136.0
2025-04-07 15:30:00,252.03,253.78,251.45,252.37,411340.0,250.8615,252.6033,250.2842,251.1999,411340.0
2025-04-08 09:30:00,256.8,258.85,252.0,255.19,470007.0,255.6093,257.6498,250.8316,254.0068,470007.0
2025-04-08 10:00:00,255.19,257.35,255.11,256.98,270554.0,254.0068,256.1568,253.9272,255.7885,270554.0
2025-04-08 10:30:00,257.1,257.94,256.76,256.96,132751.0,255.908,256.7441,255.5695,255.7686,132751.0
2025-04-08 11:00:00,257.01,258.26,255.91,256.98,276581.0,255.8184,257.0626,254.7235,255.7885,276581.0
2025-04-08 11:30:00,256.69,258.37,256.48,257.47,152022.0,255.4999,257.1721,255.2908,256.2762,152022.0
2025-04-08 12:00:00,257.31,258.44,257.22,258.04,154487.0,256.117,257.2417,256.0274,256.8436,154487.0
2025-04-08 12:30:00,258.13,258.57,256.64,257.03,191495.0,256.9332,257.3711,255.4501,255.8383,191495.0
2025-04-08 13:00:00,256.92,257.03,254.42,254.52,135701.0,255.7288,255.8383,253.2404,253.3399,135701.0
2025-04-08 13:30:00,254.52,256.98,254.13,256.65,172832.0,253.3399,255.7885,252.9517,255.46,172832.0
2025-04-08 14:00:00,256.54,257.05,255.58,255.63,93137.0,255.3506,255.8582,254.395,254.4448,93137.0
2025-04-08 14:30:00,255.63,256.85,255.14,256.16,154878.0,254.4448,255.6591,253.957,254.9723,154878.0
2025-04-08 15:00:00,256.03,256.53,255.0,256.31,321946.0,254.8429,255.3406,253.8177,255.1216,321946.0
2025-04-08 15:30:00,256.34,256.54,253.01,255.21,854443.0,255.1515,255.3506,251.8369,254.0267,854443.0
2025-04-09 09:30:00,252.79,257.69,251.64,256.16,286277.0,251.6179,256.4952,250.4733,254.9723,286277.0
2025-04-09 10:00:00,256.0,257.0,252.24,252.65,253460.0,254.8131,255.8084,251.0705,251.4786,253460.0
2025-04-09 10:30:00,252.54,253.65,249.53,249.61,121057.0,251.3691,252.474,248.3731,248.4527,121057.0
2025-04-09 11:00:00,249.84,252.49,249.58,252.43,150119.0,248.6816,251.3193,248.4228,251.2596,150119.0
2025-04-09 11:30:00,252.3,252.59,250.9,251.02,124673.0,251.1302,251.4189,249.7367,249.8561,124673.0
2025-04-09 12:00:00,251.19,252.31,250.43,251.84,112097.0,250.0254,251.1402,249.2689,250.6723,112097.0
2025-04-09 12:30:00,251.84,253.01,250.9,252.58,110928.0,250.6723,251.8369,249.7367,251.4089,110928.0
2025-04-09 13:00:00,252.53,259.38,251.2,256.7,249978.0,251.3591,258.1774,250.0353,255.5098,249978.0
2025-04-09 13:30:00,256.64,258.59,253.39,254.78,367423.0,255.4501,257.391,252.2152,253.5987,367423.0
2025-04-09 14:00:00,254.8,255.45,251.37,251.95,394157.0,253.6186,254.2656,250.2045,250.7818,394157.0
2025-04-09 14:30:00,251.81,252.24,248.53,251.18,360187.0,250.6425,251.0705,247.3777,250.0154,360187.0
2025-04-09 15:00:00,250.99,253.76,250.82,253.49,206619.0,249.8263,252.5834,249.6571,252.3147,206619.0
2025-04-09 15:30:00,253.5,254.81,253.02,254.04,604674.0,252.3246,253.6286,251.8469,252.8621,604674.0
2025-04-10 09:30:00,256.8,260.36,256.14,259.74,176042.0,255.6093,259.1528,254.9524,258.5357,176042.0
2025-04-10 10:00:00,259.47,259.81,257.66,257.66,91283.0,258.267,258.6054,256.4654,256.4654,91283.0
2025-04-10 10:30:00,257.66,259.29,257.25,257.4,47898.0,256.4654,258.0878,256.0573,256.2066,47898.0
2025-04-10 11:00:00,257.4,258.3,257.29,257.66,127975.0,256.2066,257.1024,256.0971,256.4654,127975.0
2025-04-10 11:30:00,257.56,257.75,255.6,255.82,82254.0,256.3658,256.5549,254.4149,254.6339,82254.0
2025-04-10 12:00:00,255.98,256.29,252.87,253.33,64703.0,254.7931,255.1017,251.6976,252.1554,64703.0
2025-04-10 12:30:00,253.28,257.0,253.27,256.74,58444.0,252.1057,255.8084,252.0957,255.5496,58444.0
2025-04-10 13:00:00,256.91,258.65,255.68,256.86,74885.0,255.7188,257.4508,254.4945,255.6691,74885.0
2025-04-10 13:30:00,256.74,260.03,256.74,259.07,113535.0,255.5496,258.8244,255.5496,257.8688,113535.0
2025-04-10 14:00:00,258.94,260.03,257.46,259.75,135189.0,257.7394,258.8244,256.2663,258.5457,135189.0
2025-04-10 14:30:00,259.81,260.24,258.89,259.32,63334.0,258.6054,259.0334,257.6897,258.1177,63334.0
2025-04-10 15:00:00,259.15,260.62,258.3,258.31,83377.0,257.9485,259.4116,257.1024,257.1123,83377.0
2025-04-10 15:30:00,258.26,258.91,256.36,258.25,272896.0,257.0626,257.7096,255.1714,257.0526,272896.0
2025-04-11 09:30:00,259.05,263.18,258.89,261.88,203443.0,257.8489,261.9598,257.6897,260.6658,203443.0
2025-04-11 10:00:00,261.62,264.0,261.32,262.89,98448.0,260.407,262.776,260.1084,261.6711,98448.0
2025-04-11 10:30:00,262.77,263.74,262.46,262.79,57003.0,261.5517,262.5172,261.2431,261.5716,57003.0
2025-04-11 11:00:00,263.0,263.64,261.52,262.15,65234.0,261.7806,262.4176,260.3075,260.9345,65234.0
2025-04-11 11:30:00,262.15,263.05,261.65,263.01,70158.0,260.9345,261.8304,260.4369,261.7906,70158.0
2025-04-11 12:00:00,262.98,263.43,262.26,262.96,61784.0,261.7607,262.2086,261.044,261.7408,61784.0
2025-04-11 12:30:00,262.74,264.24,262.73,264.23,38488.0,261.5218,263.0149,261.5119,263.0049,38488.0
2025-04-11 13:00:00,264.25,264.45,263.21,263.34,48027.0,263.0248,263.2239,261.9896,262.119,48027.0
2025-04-11 13:30:00,263.31,264.27,263.02,263.13,107473.0,262.0892,263.0447,261.8005,261.91,107473.0
2025-04-11 14:00:00,263.13,263.36,262.05,262.98,68052.0,261.91,262.1389,260.835,261.7607,68052.0
2025-04-11 14:30:00,263.05,263.38,262.65,262.65,61255.0,261.8304,262.1588,261.4322,261.4322,61255.0
2025-04-11 15:00:00,262.57,263.37,262.46,263.0,79881.0,261.3526,262.1489,261.2431,261.7806,79881.0
2025-04-11 15:30:00,262.95,263.52,261.25,261.48,379531.0,261.7308,262.2982,260.0387,260.2676,379531.0
2025-04-14 09:30:00,260.98,263.66,257.61,263.57,147978.0,259.77,262.4375,256.4156,262.348,147978.0
2025-04-14 10:00:00,263.57,264.15,262.37,263.16,102060.0,262.348,262.9253,261.1535,261.9399,102060.0
2025-04-14 10:30:00,263.25,265.01,263.21,264.81,94417.0,262.0294,263.7813,261.9896,263.5822,94417.0
2025-04-14 11:00:00,264.79,265.25,264.27,264.29,80139.0,263.5623,264.0202,263.0447,263.0646,80139.0
2025-04-14 11:30:00,264.29,265.15,264.15,264.22,67723.0,263.0646,263.9206,262.9253,262.9949,67723.0
2025-04-14 12:00:00,264.22,264.77,263.84,264.7,115347.0,262.9949,263.5424,262.6167,263.4727,115347.0
2025-04-14 12:30:00,264.66,265.01,264.31,264.61,61724.0,263.4329,263.7813,263.0845,263.3831,61724.0
2025-04-14 13:00:00,264.5,265.21,263.96,264.51,72512.0,263.2736,263.9804,262.7361,263.2836,72512.0
2025-04-14 13:30:00,264.64,264.64,263.87,264.09,34742.0,263.413,263.413,262.6466,262.8655,34742.0
2025-04-14 14:00:00,264.09,264.29,263.84,264.02,35113.0,262.8655,263.0646,262.6167,262.7959,35113.0
2025-04-14 14:30:00,263.95,264.29,263.81,264.29,53176.0,262.7262,263.0646,262.5868,263.0646,53176.0
2025-04-14 15:00:00,264.19,264.59,264.04,264.2,88682.0,262.9651,263.3632,262.8158,262.975,88682.0
2025-04-14 15:30:00,264.22,264.56,263.23,263.67,146443.0,262.9949,263.3334,262.0095,262.4475,146443.0
2025-04-15 09:30:00,264.12,265.51,262.41,263.09,90768.0,262.8954,264.279,261.1933,261.8702,90768.0
2025-04-15 10:00:00,263.1,264.14,262.16,263.85,77998.0,261.8801,262.9153,260.9445,262.6267,77998.0
2025-04-15 10:30:00,263.85,264.87,263.7,264.79,46195.0,262.6267,263.6419,262.4774,263.5623,46195.0
2025-04-15 11:00:00,264.7,264.98,264.21,264.66,41898.0,263.4727,263.7514,262.985,263.4329,41898.0
2025-04-15 11:30:00,264.58,265.08,264.18,265.03,38278.0,263.3533,263.851,262.9551,263.8012,38278.0
2025-04-15 12:00:00,265.15,265.31,264.25,264.96,54642.0,263.9206,264.0799,263.0248,263.7315,54642.0
2025-04-15 12:30:00,265.03,265.44,264.55,264.82,30995.0,263.8012,264.2093,263.3234,263.5922,30995.0
2025-04-15 13:00:00,264.81,265.1,264.47,264.63,26502.0,263.5822,263.8709,263.2438,263.403,26502.0
2025-04-15 13:30:00,264.62,264.85,264.29,264.61,25256.0,263.3931,263.622,263.0646,263.3831,25256.0
2025-04-15 14:00:00,264.61,264.93,264.39,264.46,30680.0,263.3831,263.7017,263.1642,263.2338,30680.0
2025-04-15 14:30:00,264.48,264.97,264.32,264.84,25704.0,263.2537,263.7415,263.0945,263.6121,25704.0
2025-04-15 15:00:00,264.76,265.17,264.37,264.55,43380.0,263.5324,263.9405,263.1442,263.3234,43380.0
2025-04-15 15:30:00,264.55,264.55,262.68,262.91,187598.0,263.3234,263.3234,261.4621,261.691,187598.0
2025-04-16 09:30:00,263.32,264.93,263.0,263.42,76365.0,262.0991,263.7017,261.7806,262.1987,76365.0
2025-04-16 10:00:00,263.43,263.92,262.75,263.62,57032.0,262.2086,262.6963,261.5318,262.3977,57032.0
2025-04-16 10:30:00,263.69,264.27,263.63,264.15,55538.0,262.4674,263.0447,262.4077,262.9253,55538.0
2025-04-16 11:00:00,264.17,264.92,264.0,264.9,53815.0,262.9452,263.6917,262.776,263.6718,53815.0
2025-04-16 11:30:00,264.94,264.94,264.1,264.22,28487.0,263.7116,263.7116,262.8755,262.9949,28487.0
2025-04-16 12:00:00,264.31,264.54,263.85,264.26,44994.0,263.0845,263.3135,262.6267,263.0348,44994.0
2025-04-16 12:30:00,264.28,264.46,263.87,264.41,33045.0,263.0547,263.2338,262.6466,263.1841,33045.0
2025-04-16 13:00:00,264.39,264.77,264.0,264.44,27163.0,263.1642,263.5424,262.776,263.2139,27163.0
2025-04-16 13:30:00,264.34,264.46,262.48,262.49,58102.0,263.1144,263.2338,261.263,261.273,58102.0
2025-04-16 14:00:00,262.53,263.22,262.53,263.11,52459.0,261.3128,261.9996,261.3128,261.8901,52459.0
2025-04-16 14:30:00,263.13,263.16,262.33,262.51,53550.0,261.91,261.9399,261.1137,261.2929,53550.0
2025-04-16 15:00:00,262.55,262.74,261.03,261.34,82294.0,261.3327,261.5218,259.8197,260.1283,82294.0
2025-04-16 15:30:00,261.39,262.21,260.71,261.47,271241.0,260.1781,260.9943,259.5012,260.2577,271241.0
2025-04-17 09:30:00,262.07,263.7,261.44,263.15,142841.0,260.8549,262.4774,260.2278,261.9299,142841.0
2025-04-17 10:00:00,263.15,264.17,262.98,263.26,47912.0,261.9299,262.9452,261.7607,262.0394,47912.0
2025-04-17 10:30:00,263.23,263.53,262.76,263.49,39482.0,262.0095,262.3081,261.5417,262.2683,39482.0
2025-04-17 11:00:00,263.49,263.93,263.49,263.57,29783.0,262.2683,262.7063,262.2683,262.348,29783.0
2025-04-17 11:30:00,263.53,264.21,263.5,263.91,38230.0,262.3081,262.985,262.2783,262.6864,38230.0
2025-04-17 12:00:00,263.97,264.46,263.55,264.27,36338.0,262.7461,263.2338,262.3281,263.0447,36338.0
2025-04-17 12:30:00,264.18,264.36,263.5,264.19,56376.0,262.9551,263.1343,262.2783,262.9651,56376.0
2025-04-17 13:00:00,264.21,264.35,263.67,264.28,21547.0,262.985,263.1243,262.4475,263.0547,21547.0
2025-04-17 13:30:00,264.22,264.65,264.02,264.54,23075.0,262.9949,263.423,262.7959,263.3135,23075.0
2025-04-17 14:00:00,264.67,265.21,264.53,264.53,30368.0,263.4429,263.9804,263.3035,263.3035,30368.0
2025-04-17 14:30:00,264.59,264.79,264.2,264.33,35663.0,263.3632,263.5623,262.975,263.1044,35663.0
2025-04-17 15:00:00,264.32,264.43,263.93,264.06,44066.0,263.0945,263.204,262.7063,262.8357,44066.0
2025-04-17 15:30:00,264.18,264.5,262.47,262.53,188799.0,262.9551,263.2736,261.2531,261.3128,188799.0
2025-04-21 09:30:00,263.28,264.38,262.7,264.32,81566.0,262.0593,263.1542,261.482,263.0945,81566.0
2025-04-21 10:00:00,264.27,264.31,262.66,263.19,50844.0,263.0447,263.0845,261.4422,261.9697,50844.0
2025-04-21 10:30:00,263.12,263.23,261.44,261.55,71816.0,261.9,262.0095,260.2278,260.3373,71816.0
2025-04-21 11:00:00,261.52,261.92,261.26,261.4,55876.0,260.3075,260.7056,260.0487,260.188,55876.0
2025-04-21 11:30:00,261.42,261.42,260.44,260.55,36738.0,260.2079,260.2079,259.2325,259.342,36738.0
2025-04-21 12:00:00,260.44,260.67,259.71,260.16,37017.0,259.2325,259.4614,258.5059,258.9538,37017.0
2025-04-21 12:30:00,260.15,260.42,259.45,259.81,30636.0,258.9438,259.2126,258.2471,258.6054,30636.0
2025-04-21 13:00:00,259.93,260.03,259.14,259.66,50893.0,258.7248,258.8244,257.9385,258.4561,50893.0
2025-04-21 13:30:00,259.75,259.9,258.31,258.43,42624.0,258.5457,258.695,257.1123,257.2318,42624.0
2025-04-21 14:00:00,258.43,258.97,257.89,258.97,78916.0,257.2318,257.7693,256.6943,257.7693,78916.0
2025-04-21 14:30:00,258.99,259.31,258.62,258.76,45889.0,257.7892,258.1077,257.4209,257.5603,45889.0
2025-04-21 15:00:00,258.79,259.74,258.79,259.6,67808.0,257.5901,258.5357,257.5901,258.3964,67808.0
2025-04-21 15:30:00,259.65,261.11,259.41,260.29,274687.0,258.4461,259.8994,258.2072,259.0832,274687.0
2025-04-22 09:30:00,261.89,264.2,260.78,263.49,104051.0,260.6757,262.975,259.5709,262.2683,104051.0
2025-04-22 10:00:00,263.49,263.98,262.67,263.88,61301.0,262.2683,262.7561,261.4521,262.6565,61301.0
2025-04-22 10:30:00,263.93,264.39,263.24,263.8,57759.0,262.7063,263.1642,262.0195,262.5769,57759.0
2025-04-22 11:00:00,263.76,263.84,263.13,263.84,32341.0,262.5371,262.6167,261.91,262.6167,32341.0
2025-04-22 11:30:00,263.76,264.42,263.31,264.19,73876.0,262.5371,263.194,262.0892,262.9651,73876.0
2025-04-22 12:00:00,264.14,264.82,263.07,263.36,42571.0,262.9153,263.5922,261.8503,262.1389,42571.0
2025-04-22 12:30:00,263.44,263.93,263.37,263.44,65353.0,262.2186,262.7063,262.1489,262.2186,65353.0
2025-04-22 13:00:00,263.45,263.78,262.38,262.41,52878.0,262.2285,262.557,261.1635,261.1933,52878.0
2025-04-22 13:30:00,262.3,262.38,261.71,261.94,30501.0,261.0838,261.1635,260.4966,260.7255,30501.0
2025-04-22 14:00:00,261.98,263.53,261.82,263.28,113677.0,260.7653,262.3081,260.6061,262.0593,113677.0
2025-04-22 14:30:00,263.33,264.28,263.26,264.17,56455.0,262.1091,263.0547,262.0394,262.9452,56455.0
2025-04-22 15:00:00,264.13,264.83,264.03,264.69,79134.0,262.9054,263.6021,262.8058,263.4628,79134.0
2025-04-22 15:30:00,264.68,265.9,264.5,265.43,256283.0,263.4528,264.6672,263.2736,264.1993,256283.0
2025-04-23 09:30:00,256.69,257.81,251.9,257.02,365734.0,255.4999,256.6147,250.7321,255.8283,365734.0
2025-04-23 10:00:00,257.1,259.34,255.56,256.95,189246.0,255.908,258.1376,254.3751,255.7587,189246.0
2025-04-23 10:30:00,257.22,258.78,254.7,255.28,123493.0,256.0274,257.5802,253.5191,254.0964,123493.0
2025-04-23 11:00:00,255.35,256.49,253.59,253.99,140491.0,254.1661,255.3008,252.4142,252.8124,140491.0
2025-04-23 11:30:00,253.94,255.65,253.55,255.12,70353.0,252.7626,254.4647,252.3744,253.9371,70353.0
2025-04-23 12:00:00,255.05,255.86,253.97,255.55,105929.0,253.8675,254.6737,252.7925,254.3651,105929.0
2025-04-23 12:30:00,255.55,257.08,255.34,257.07,39396.0,254.3651,255.888,254.1561,255.8781,39396.0
2025-04-23 13:00:00,257.14,259.71,256.72,259.57,149689.0,255.9478,258.5059,255.5297,258.3665,149689.0
2025-04-23 13:30:00,259.57,259.97,258.74,259.62,71420.0,258.3665,258.7646,257.5404,258.4163,71420.0
2025-04-23 14:00:00,259.61,260.17,259.02,259.12,82435.0,258.4063,258.9637,257.8191,257.9186,82435.0
2025-04-23 14:30:00,259.12,259.59,258.84,259.24,74988.0,257.9186,258.3864,257.6399,258.038,74988.0
2025-04-23 15:00:00,259.32,259.72,258.36,259.45,65297.0,258.1177,258.5158,257.1621,258.2471,65297.0
2025-04-23 15:30:00,259.43,262.01,259.36,261.47,273277.0,258.2272,260.7952,258.1575,260.2577,273277.0
2025-04-24 09:30:00,261.48,264.33,258.63,263.11,161733.0,260.2676,263.1044,257.4309,261.8901,161733.0
2025-04-24 10:00:00,263.04,265.27,262.71,265.07,108515.0,261.8204,264.0401,261.4919,263.841,108515.0
2025-04-24 10:30:00,264.9,266.34,263.48,265.83,149047.0,263.6718,265.1051,262.2584,264.5975,149047.0
2025-04-24 11:00:00,265.78,266.24,265.07,265.17,75838.0,264.5477,265.0056,263.841,263.9405,75838.0
2025-04-24 11:30:00,265.17,265.87,265.07,265.29,49675.0,263.9405,264.6373,263.841,264.06,49675.0
2025-04-24 12:00:00,265.42,265.93,264.95,265.56,41969.0,264.1894,264.697,263.7216,264.3287,41969.0
2025-04-24 12:30:00,265.57,265.95,265.18,265.19,50248.0,264.3387,264.7169,263.9505,263.9604,50248.0
2025-04-24 13:00:00,265.21,265.43,264.93,265.21,43836.0,263.9804,264.1993,263.7017,263.9804,43836.0
2025-04-24 13:30:00,265.28,265.51,263.77,263.84,49494.0,264.05,264.279,262.547,262.6167,49494.0
2025-04-24 14:00:00,263.95,264.68,263.85,264.0,29806.0,262.7262,263.4528,262.6267,262.776,29806.0
2025-04-24 14:30:00,264.03,264.27,263.57,263.99,58465.0,262.8058,263.0447,262.348,262.766,58465.0
2025-04-24 15:00:00,263.95,263.98,263.29,263.66,49768.0,262.7262,262.7561,262.0693,262.4375,49768.0
2025-04-24 15:30:00,263.66,264.02,262.91,263.26,175741.0,262.4375,262.7959,261.691,262.0394,175741.0
2025-04-25 09:30:00,263.02,263.74,261.3,262.58,78137.0,261.8005,262.5172,260.0885,261.3625,78137.0
2025-04-25 10:00:00,262.58,263.22,262.23,263.2,70365.0,261.3625,261.9996,261.0142,261.9797,70365.0
2025-04-25 10:30:00,263.18,264.17,262.98,264.0,33654.0,261.9598,262.9452,261.7607,262.776,33654.0
2025-04-25 11:00:00,264.04,264.09,263.52,263.73,38720.0,262.8158,262.8655,262.2982,262.5072,38720.0
2025-04-25 11:30:00,263.81,264.16,263.66,264.16,24333.0,262.5868,262.9352,262.4375,262.9352,24333.0
2025-04-25 12:00:00,264.3,265.21,264.29,265.19,29352.0,263.0746,263.9804,263.0646,263.9604,29352.0
2025-04-25 12:30:00,265.29,265.91,264.91,265.63,44311.0,264.06,264.6771,263.6817,264.3984,44311.0
2025-04-25 13:00:00,265.63,265.94,265.2,265.94,46421.0,264.3984,264.707,263.9704,264.707,46421.0
2025-04-25 13:30:00,265.92,266.15,265.81,265.88,36126.0,264.6871,264.916,264.5776,264.6472,36126.0
2025-04-25 14:00:00,265.88,266.34,265.62,265.78,77605.0,264.6472,265.1051,264.3885,264.5477,77605.0
2025-04-25 14:30:00,265.78,266.36,265.53,265.62,55538.0,264.5477,265.125,264.2989,264.3885,55538.0
2025-04-25 15:00:00,265.6,265.79,265.3,265.5,32598.0,264.3685,264.5577,264.0699,264.269,32598.0
2025-04-25 15:30:00,265.5,266.46,265.47,266.4,206731.0,264.269,265.2246,264.2391,265.1648,206731.0
2025-04-28 09:30:00,266.83,268.92,265.88,266.72,98301.0,265.5928,267.6732,264.6472,265.4834,98301.0
2025-04-28 10:00:00,266.9,267.09,265.75,266.92,72641.0,265.6625,265.8516,264.5179,265.6824,72641.0
2025-04-28 10:30:00,266.88,267.78,266.45,267.64,36711.0,265.6426,266.5384,265.2146,266.3991,36711.0
2025-04-28 11:00:00,267.64,268.43,267.43,268.43,41031.0,266.3991,267.1854,266.1901,267.1854,41031.0
2025-04-28 11:30:00,268.33,268.5,267.65,267.74,61215.0,267.0859,267.2551,266.409,266.4986,61215.0
2025-04-28 12:00:00,267.73,267.83,266.74,267.13,43079.0,266.4887,266.5882,265.5033,265.8915,43079.0
2025-04-28 12:30:00,267.13,267.5,266.76,267.41,13314.0,265.8915,266.2597,265.5232,266.1702,13314.0
2025-04-28 13:00:00,267.41,267.61,267.28,267.38,20080.0,266.1702,266.3692,266.0408,266.1403,20080.0
2025-04-28 13:30:00,267.24,267.44,267.05,267.27,14172.0,266.0009,266.2,265.8118,266.0308,14172.0
2025-04-28 14:00:00,267.35,267.93,267.32,267.92,94498.0,266.1104,266.6877,266.0806,266.6778,94498.0
2025-04-28 14:30:00,267.92,268.13,267.43,267.5,31357.0,266.6778,266.8868,266.1901,266.2597,31357.0
2025-04-28 15:00:00,267.57,267.8,267.4,267.6,27002.0,266.3294,266.5583,266.1602,266.3593,27002.0
2025-04-28 15:30:00,267.59,268.2,267.4,267.87,146814.0,266.3493,266.9565,266.1602,266.628,146814.0
2025-04-29 09:30:00,268.24,269.08,267.39,269.0,60615.0,266.9963,267.8324,266.1502,267.7528,60615.0
2025-04-29 10:00:00,268.94,269.31,268.39,268.81,30184.0,267.6931,268.0613,267.1456,267.5637,30184.0
2025-04-29 10:30:00,268.85,269.04,268.44,268.77,15602.0,267.6035,267.7926,267.1954,267.5238,15602.0
2025-04-29 11:00:00,268.91,269.39,268.66,269.3,32683.0,267.6632,268.141,267.4144,268.0514,32683.0
2025-04-29 11:30:00,269.33,269.33,268.58,268.65,28193.0,268.0813,268.0813,267.3347,267.4044,28193.0
2025-04-29 12:00:00,268.76,269.57,268.56,269.57,18440.0,267.5139,268.3201,267.3148,268.3201,18440.0
2025-04-29 12:30:00,269.51,269.65,269.01,269.41,14634.0,268.2604,268.3998,267.7627,268.1609,14634.0
2025-04-29 13:00:00,269.33,270.15,269.25,270.15,24811.0,268.0813,268.8974,268.0016,268.8974,24811.0
2025-04-29 13:30:00,270.16,270.83,270.09,270.77,37771.0,268.9074,269.5743,268.8377,269.5146,37771.0
2025-04-29 14:00:00,270.77,271.44,270.68,271.31,56307.0,269.5146,270.1815,269.425,270.0521,56307.0
2025-04-29 14:30:00,271.31,271.52,270.99,271.05,44794.0,270.0521,270.2611,269.7336,269.7933,44794.0
2025-04-29 15:00:00,271.08,271.92,271.08,271.56,45281.0,269.8231,270.6592,269.8231,270.3009,45281.0
2025-04-29 15:30:00,271.56,272.89,271.41,272.31,200151.0,270.3009,271.6247,270.1516,271.0474,200151.0
2025-04-30 09:30:00,272.2,272.77,270.24,271.13,113484.0,270.9379,271.5053,268.987,269.8729,113484.0
2025-04-30 10:00:00,271.26,272.71,271.25,272.5,60507.0,270.0023,271.4456,269.9923,271.2366,60507.0
2025-04-30 10:30:00,272.38,273.52,272.37,272.98,24475.0,271.1171,272.2518,271.1072,271.7143,24475.0
2025-04-30 11:00:00,273.0,274.41,272.91,274.0,33656.0,271.7342,273.1377,271.6447,272.7296,33656.0
2025-04-30 11:30:00,273.94,275.01,273.92,274.76,52482.0,272.6699,273.7349,272.65,273.4861,52482.0
2025-04-30 12:00:00,274.85,275.45,274.54,275.44,33151.0,273.5757,274.1729,273.2671,274.1629,33151.0
2025-04-30 12:30:00,275.36,276.1,275.18,276.1,16240.0,274.0833,274.8199,273.9041,274.8199,16240.0
2025-04-30 13:00:00,276.19,276.19,275.01,275.72,38799.0,274.9094,274.9094,273.7349,274.4416,38799.0
2025-04-30 13:30:00,275.69,276.24,275.54,276.05,14086.0,274.4118,274.9592,274.2625,274.7701,14086.0
2025-04-30 14:00:00,276.07,276.4,275.38,275.62,36424.0,274.79,275.1185,274.1032,274.3421,36424.0
2025-04-30 14:30:00,275.51,275.68,275.03,275.46,32398.0,274.2326,274.4018,273.7548,274.1828,32398.0
2025-04-30 15:00:00,275.46,276.24,275.42,275.66,41579.0,274.1828,274.9592,274.143,274.3819,41579.0
2025-04-30 15:30:00,275.65,278.16,275.25,277.13,204243.0,274.3719,276.8703,273.9738,275.8451,204243.0
2025-05-01 09:30:00,275.21,276.84,273.91,275.39,229582.0,273.934,275.5564,272.64,274.1132,229582.0
2025-05-01 10:00:00,275.54,276.55,274.87,276.02,330171.0,274.2625,275.2678,273.5956,274.7402,330171.0
2025-05-01 10:30:00,275.91,277.03,275.52,276.94,30902.0,274.6307,275.7456,274.2426,275.656,30902.0
2025-05-01 11:00:00,277.06,277.43,276.8,276.97,65733.0,275.7754,276.1437,275.5166,275.6858,65733.0
2025-05-01 11:30:00,276.89,277.36,276.5,276.68,54662.0,275.6062,276.074,275.218,275.3972,54662.0
2025-05-01 12:00:00,276.69,276.94,276.36,276.5,23357.0,275.4071,275.656,275.0787,275.218,23357.0
2025-05-01 12:30:00,276.48,277.3,276.46,277.27,14121.0,275.1981,276.0143,275.1782,275.9844,14121.0
2025-05-01 13:00:00,277.34,278.0,277.29,277.5,19474.0,276.0541,276.7111,276.0043,276.2134,19474.0
2025-05-01 13:30:00,277.41,277.73,277.18,277.73,14288.0,276.1238,276.4423,275.8949,276.4423,14288.0
2025-05-01 14:00:00,277.73,278.35,277.72,278.09,31129.0,276.4423,277.0594,276.4324,276.8006,31129.0
2025-05-01 14:30:00,278.0,278.28,277.64,277.7,24128.0,276.7111,276.9898,276.3527,276.4124,24128.0
2025-05-01 15:00:00,277.7,277.85,277.18,277.74,23955.0,276.4124,276.5617,275.8949,276.4523,23955.0
2025-05-01 15:30:00,277.77,278.26,276.93,277.02,99975.0,276.4821,276.9698,275.646,275.7356,99975.0
2025-05-02 09:30:00,278.11,280.19,277.75,279.95,103914.0,276.8205,278.8909,276.4622,278.652,103914.0
2025-05-02 10:00:00,279.75,282.1,279.39,281.8,43974.0,278.4529,280.792,278.0946,280.4934,43974.0
2025-05-02 10:30:00,281.64,281.86,280.94,281.79,51185.0,280.3342,280.5532,279.6374,280.4835,51185.0
2025-05-02 11:00:00,281.78,281.78,279.87,280.1,182653.0,280.4735,280.4735,278.5724,278.8013,182653.0
2025-05-02 11:30:00,280.31,281.03,279.99,280.94,35440.0,279.0103,279.727,278.6918,279.6374,35440.0
2025-05-02 12:00:00,281.1,281.42,280.12,280.12,16194.0,279.7967,280.1152,278.8212,278.8212,16194.0
2025-05-02 12:30:00,280.24,280.53,280.02,280.53,36771.0,278.9407,279.2293,278.7217,279.2293,36771.0
2025-05-02 13:00:00,280.58,280.77,280.23,280.68,21995.0,279.2791,279.4682,278.9307,279.3786,21995.0
2025-05-02 13:30:00,280.7,280.83,280.32,280.78,203552.0,279.3985,279.5279,279.0203,279.4782,203552.0
2025-05-02 14:00:00,280.78,280.99,280.44,280.88,29100.0,279.4782,279.6872,279.1397,279.5777,29100.0
2025-05-02 14:30:00,280.87,281.44,280.37,281.11,58178.0,279.5677,280.1351,279.0701,279.8066,58178.0
2025-05-02 15:00:00,281.12,281.29,280.66,281.07,74335.0,279.8166,279.9858,279.3587,279.7668,74335.0
2025-05-02 15:30:00,281.06,281.38,280.26,280.4,200246.0,279.7569,280.0754,278.9606,279.0999,200246.0
2025-05-05 09:30:00,280.42,280.42,278.64,279.87,56574.0,279.1198,279.1198,277.3481,278.5724,56574.0
2025-05-05 10:00:00,279.87,280.96,279.51,280.63,38111.0,278.5724,279.6573,278.2141,279.3289,38111.0
2025-05-05 10:30:00,280.59,281.95,280.32,281.47,27332.0,279.289,280.6427,279.0203,280.165,27332.0
2025-05-05 11:00:00,281.59,281.71,281.25,281.35,29776.0,280.2844,280.4039,279.946,280.0455,29776.0
2025-05-05 11:30:00,281.41,281.98,281.17,281.88,20699.0,280.1052,280.6726,279.8664,280.5731,20699.0
2025-05-05 12:00:00,281.97,282.5,281.71,282.5,30801.0,280.6626,281.1902,280.4039,281.1902,30801.0
2025-05-05 12:30:00,282.39,282.45,281.91,281.92,24577.0,281.0807,281.1404,280.6029,280.6129,24577.0
2025-05-05 13:00:00,281.91,282.18,281.73,281.97,19395.0,280.6029,280.8717,280.4238,280.6626,19395.0
2025-05-05 13:30:00,281.99,282.37,281.99,282.34,22578.0,280.6826,281.0608,280.6826,281.0309,22578.0
2025-05-05 14:00:00,282.34,282.83,282.25,282.81,30703.0,281.0309,281.5187,280.9413,281.4988,30703.0
2025-05-05 14:30:00,282.77,282.96,282.68,282.94,36491.0,281.4589,281.6481,281.3694,281.6281,36491.0
2025-05-05 15:00:00,282.98,283.0,282.5,282.71,36025.0,281.668,281.6879,281.1902,281.3992,36025.0
2025-05-05 15:30:00,282.71,283.11,282.16,282.58,182252.0,281.3992,281.7974,280.8518,281.2698,182252.0
2025-05-06 09:30:00,282.28,283.36,281.0,282.03,68184.0,280.9712,282.0462,279.6971,280.7224,68184.0
2025-05-06 10:00:00,281.9,283.6,281.68,283.16,36741.0,280.593,282.2851,280.374,281.8471,36741.0
2025-05-06 10:30:00,283.16,285.11,283.16,284.79,50515.0,281.8471,283.7881,281.8471,283.4696,50515.0
2025-05-06 11:00:00,284.8,285.24,284.62,284.69,54431.0,283.4795,283.9175,283.3004,283.37,54431.0
2025-05-06 11:30:00,284.69,285.16,284.48,284.64,24172.0,283.37,283.8379,283.161,283.3203,24172.0
2025-05-06 12:00:00,284.71,285.21,284.37,284.6,35195.0,283.3899,283.8876,283.0515,283.2805,35195.0
2025-05-06 12:30:00,284.6,285.11,284.36,284.59,29747.0,283.2805,283.7881,283.0416,283.2705,29747.0
2025-05-06 13:00:00,284.67,285.31,284.49,284.92,29804.0,283.3501,283.9872,283.171,283.599,29804.0
2025-05-06 13:30:00,285.01,285.27,284.85,285.0,38179.0,283.6886,283.9473,283.5293,283.6786,38179.0
2025-05-06 14:00:00,285.0,285.61,284.85,285.61,39120.0,283.6786,284.2858,283.5293,284.2858,39120.0
2025-05-06 14:30:00,285.73,285.94,285.33,285.65,52620.0,284.4052,284.6142,284.0071,284.3256,52620.0
2025-05-06 15:00:00,285.65,285.69,284.74,284.95,38356.0,284.3256,284.3654,283.4198,283.6288,38356.0
2025-05-06 15:30:00,284.95,285.19,282.96,282.98,188691.0,283.6288,283.8677,281.6481,281.668,188691.0
2025-05-07 09:30:00,282.42,283.83,282.0,282.82,85226.0,281.1106,282.514,280.6925,281.5087,85226.0
2025-05-07 10:00:00,282.87,283.27,282.06,282.06,34368.0,281.5585,281.9566,280.7522,280.7522,34368.0
2025-05-07 10:30:00,282.0,283.86,281.85,283.79,25867.0,280.6925,282.5439,280.5432,282.4742,25867.0
2025-05-07 11:00:00,283.81,284.81,283.75,284.52,28898.0,282.4941,283.4895,282.4344,283.2008,28898.0
2025-05-07 11:30:00,284.5,284.95,284.34,284.95,26218.0,283.1809,283.6288,283.0217,283.6288,26218.0
2025-05-07 12:00:00,284.88,285.12,284.47,284.57,21510.0,283.5592,283.798,283.1511,283.2506,21510.0
2025-05-07 12:30:00,284.6,285.29,284.59,285.29,23656.0,283.2805,283.9673,283.2705,283.9673,23656.0
2025-05-07 13:00:00,285.38,285.38,284.94,285.05,21973.0,284.0568,284.0568,283.6189,283.7284,21973.0
2025-05-07 13:30:00,285.11,285.2,284.41,284.63,30644.0,283.7881,283.8777,283.0913,283.3103,30644.0
2025-05-07 14:00:00,284.63,285.26,284.45,284.93,52036.0,283.3103,283.9374,283.1311,283.6089,52036.0
2025-05-07 14:30:00,284.84,286.31,284.83,286.31,17534.0,283.5193,284.9825,283.5094,284.9825,17534.0
2025-05-07 15:00:00,286.22,286.48,285.24,285.29,44997.0,284.8929,285.1517,283.9175,283.9673,44997.0
2025-05-07 15:30:00,285.11,285.73,284.45,284.7,120507.0,283.7881,284.4052,283.1311,283.38,120507.0
2025-05-08 09:30:00,283.7,285.11,281.68,283.23,123676.0,282.3846,283.7881,280.374,281.9168,123676.0
2025-05-08 10:00:00,283.32,285.04,282.85,284.27,67730.0,282.0064,283.7184,281.5386,282.952,67730.0
2025-05-08 10:30:00,284.3,284.3,282.81,283.18,42960.0,282.9818,282.9818,281.4988,281.867,42960.0
2025-05-08 11:00:00,282.96,283.34,282.3,282.98,45136.0,281.6481,282.0263,280.9911,281.668,45136.0
2025-05-08 11:30:00,282.92,283.3,282.53,282.74,20097.0,281.6082,281.9865,281.2201,281.4291,20097.0
2025-05-08 12:00:00,282.74,282.97,282.21,282.54,24664.0,281.4291,281.658,280.9015,281.23,24664.0
2025-05-08 12:30:00,282.59,283.05,282.53,282.93,35134.0,281.2798,281.7376,281.2201,281.6182,35134.0
2025-05-08 13:00:00,283.12,284.18,283.06,283.39,44015.0,281.8073,282.8624,281.7476,282.0761,44015.0
2025-05-08 13:30:00,283.43,283.6,283.08,283.24,22340.0,282.1159,282.2851,281.7675,281.9268,22340.0
2025-05-08 14:00:00,283.25,283.6,282.52,282.57,25907.0,281.9367,282.2851,281.2101,281.2599,25907.0
2025-05-08 14:30:00,282.74,283.19,282.51,283.12,23811.0,281.4291,281.877,281.2001,281.8073,23811.0
2025-05-08 15:00:00,283.12,283.12,282.26,282.66,33563.0,281.8073,281.8073,280.9513,281.3494,33563.0
2025-05-08 15:30:00,282.58,282.96,281.66,281.97,139327.0,281.2698,281.6481,280.3541,280.6626,139327.0
2025-05-09 09:30:00,282.44,283.5,281.96,283.26,46462.0,281.1305,282.1856,280.6527,281.9467,46462.0
2025-05-09 10:00:00,283.25,283.43,282.8,283.4,17393.0,281.9367,282.1159,281.4888,282.086,17393.0
2025-05-09 10:30:00,283.59,283.59,282.91,283.02,32718.0,282.2751,282.2751,281.5983,281.7078,32718.0
2025-05-09 11:00:00,283.02,283.13,282.26,282.93,13721.0,281.7078,281.8173,280.9513,281.6182,13721.0
2025-05-09 11:30:00,282.97,283.15,282.35,283.15,21067.0,281.658,281.8372,281.0409,281.8372,21067.0
2025-05-09 12:00:00,283.01,283.35,282.87,282.94,10606.0,281.6978,282.0362,281.5585,281.6281,10606.0
2025-05-09 12:30:00,282.91,283.16,282.5,283.03,22807.0,281.5983,281.8471,281.1902,281.7177,22807.0
2025-05-09 13:00:00,283.05,283.67,282.92,283.5,17592.0,281.7376,282.3548,281.6082,282.1856,17592.0
2025-05-09 13:30:00,283.59,284.1,283.25,283.88,21333.0,282.2751,282.7828,281.9367,282.5638,21333.0
2025-05-09 14:00:00,283.88,283.99,283.61,283.72,18678.0,282.5638,282.6733,282.295,282.4045,18678.0
2025-05-09 14:30:00,283.71,284.01,283.63,283.92,14821.0,282.3946,282.6932,282.3149,282.6036,14821.0
2025-05-09 15:00:00,283.96,284.66,283.84,284.1,34399.0,282.6434,283.3402,282.524,282.7828,34399.0
2025-05-09 15:30:00,284.03,284.55,283.86,284.36,91669.0,282.7131,283.2307,282.5439,283.0416,91669.0
2025-05-12 09:30:00,280.46,280.85,269.16,271.37,369825.0,279.1596,279.5478,267.912,270.1118,369825.0
2025-05-12 10:00:00,271.37,274.56,268.84,274.19,260824.0,270.1118,273.287,267.5935,272.9187,260824.0
2025-05-12 10:30:00,274.32,274.62,272.81,273.79,95454.0,273.0481,273.3467,271.5451,272.5206,95454.0
2025-05-12 11:00:00,273.93,274.53,271.72,272.06,356611.0,272.6599,273.2571,270.4602,270.7986,356611.0
2025-05-12 11:30:00,271.98,272.04,268.37,269.76,206673.0,270.719,270.7787,267.1257,268.5093,206673.0
2025-05-12 12:00:00,269.67,270.07,269.04,269.52,143282.0,268.4197,268.8178,267.7926,268.2704,143282.0
2025-05-12 12:30:00,269.58,269.8,268.9,269.05,91244.0,268.3301,268.5491,267.6532,267.8026,91244.0
2025-05-12 13:00:00,269.12,269.14,267.06,267.7,106301.0,267.8722,267.8921,265.8218,266.4588,106301.0
2025-05-12 13:30:00,267.72,268.11,267.14,267.8,132281.0,266.4787,266.8669,265.9014,266.5583,132281.0
2025-05-12 14:00:00,267.87,269.95,267.66,269.72,132638.0,266.628,268.6984,266.419,268.4694,132638.0
2025-05-12 14:30:00,269.73,270.1,269.48,269.95,78273.0,268.4794,268.8477,268.2306,268.6984,78273.0
2025-05-12 15:00:00,269.95,270.83,269.94,270.39,103441.0,268.6984,269.5743,268.6884,269.1363,103441.0
2025-05-12 15:30:00,270.32,270.54,268.94,270.47,455022.0,269.0667,269.2856,267.6931,269.216,455022.0
2025-05-13 09:30:00,270.01,271.18,268.64,269.97,147224.0,268.7581,269.9227,267.3945,268.7183,147224.0
2025-05-13 10:00:00,270.07,272.41,270.07,271.98,306256.0,268.8178,271.147,268.8178,270.719,306256.0
2025-05-13 10:30:00,271.98,272.01,270.41,270.78,201631.0,270.719,270.7488,269.1562,269.5245,201631.0
2025-05-13 11:00:00,270.79,271.58,270.75,271.02,90747.0,269.5345,270.3208,269.4947,269.7634,90747.0
2025-05-13 11:30:00,271.03,271.06,269.22,269.54,57923.0,269.7734,269.8032,267.9718,268.2903,57923.0
2025-05-13 12:00:00,269.59,270.41,269.56,269.99,40285.0,268.34,269.1562,268.3102,268.7382,40285.0
2025-05-13 12:30:00,270.01,270.61,269.85,270.44,32301.0,268.7581,269.3553,268.5988,269.1861,32301.0
2025-05-13 13:00:00,270.41,271.2,270.38,270.81,50733.0,269.1562,269.9426,269.1264,269.5544,50733.0
2025-05-13 13:30:00,270.81,271.08,269.94,270.83,72436.0,269.5544,269.8231,268.6884,269.5743,72436.0
2025-05-13 14:00:00,270.73,271.17,270.06,270.19,64275.0,269.4748,269.9127,268.8079,268.9373,64275.0
2025-05-13 14:30:00,270.07,270.58,270.04,270.27,40645.0,268.8178,269.3255,268.788,269.0169,40645.0
2025-05-13 15:00:00,270.28,270.41,269.91,270.06,84451.0,269.0268,269.1562,268.6586,268.8079,84451.0
2025-05-13 15:30:00,270.06,270.49,268.18,268.32,293459.0,268.8079,269.2359,266.9366,267.0759,293459.0
2025-05-14 09:30:00,268.76,269.27,267.0,268.79,95310.0,267.5139,268.0215,265.7621,267.5438,95310.0
2025-05-14 10:00:00,268.46,268.51,267.06,267.37,51391.0,267.2153,267.2651,265.8218,266.1303,51391.0
2025-05-14 10:30:00,267.44,267.68,267.03,267.22,30643.0,266.2,266.4389,265.7919,265.981,30643.0
2025-05-14 11:00:00,267.19,267.52,266.72,267.46,53498.0,265.9512,266.2796,265.4834,266.2199,53498.0
2025-05-14 11:30:00,267.53,267.67,267.24,267.57,38428.0,266.2896,266.4289,266.0009,266.3294,38428.0
2025-05-14 12:00:00,267.5,267.53,266.66,266.66,24828.0,266.2597,266.2896,265.4236,265.4236,24828.0
2025-05-14 12:30:00,266.63,266.68,266.38,266.52,54070.0,265.3938,265.4435,265.1449,265.2843,54070.0
2025-05-14 13:00:00,266.52,266.82,266.35,266.43,64934.0,265.2843,265.5829,265.1151,265.1947,64934.0
2025-05-14 13:30:00,266.39,266.63,266.07,266.4,41987.0,265.1549,265.3938,264.8364,265.1648,41987.0
2025-05-14 14:00:00,266.43,267.03,266.36,266.76,89385.0,265.1947,265.7919,265.125,265.5232,89385.0
2025-05-14 14:30:00,266.83,267.44,266.76,267.0,78570.0,265.5928,266.2,265.5232,265.7621,78570.0
2025-05-14 15:00:00,267.06,267.2,266.87,267.01,58384.0,265.8218,265.9611,265.6327,265.772,58384.0
2025-05-14 15:30:00,266.98,267.1,265.72,266.04,437887.0,265.7421,265.8616,264.488,264.8065,437887.0
2025-05-15 09:30:00,268.07,273.18,266.85,272.9,183197.0,266.8271,271.9134,265.6128,271.6347,183197.0
2025-05-15 10:00:00,272.9,274.12,272.28,273.14,102023.0,271.6347,272.849,271.0176,271.8736,102023.0
2025-05-15 10:30:00,273.22,273.49,272.14,272.57,79842.0,271.9532,272.222,270.8782,271.3062,79842.0
2025-05-15 11:00:00,272.59,273.37,272.27,273.16,45218.0,271.3261,272.1025,271.0076,271.8935,45218.0
2025-05-15 11:30:00,273.24,273.78,272.84,272.84,48877.0,271.9731,272.5106,271.575,271.575,48877.0
2025-05-15 12:00:00,272.88,273.49,272.21,272.27,53953.0,271.6148,272.222,270.9479,271.0076,53953.0
2025-05-15 12:30:00,272.23,272.52,271.48,272.11,47911.0,270.9678,271.2565,270.2213,270.8484,47911.0
2025-05-15 13:00:00,272.08,272.43,271.78,272.22,35078.0,270.8185,271.1669,270.5199,270.9579,35078.0
2025-05-15 13:30:00,272.21,272.29,271.84,272.15,22198.0,270.9479,271.0275,270.5796,270.8882,22198.0
2025-05-15 14:00:00,272.09,273.38,272.01,273.38,37179.0,270.8285,272.1125,270.7488,272.1125,37179.0
2025-05-15 14:30:00,273.37,273.88,273.32,273.71,30845.0,272.1025,272.6102,272.0528,272.4409,30845.0
2025-05-15 15:00:00,273.64,274.24,273.25,274.13,40150.0,272.3713,272.9685,271.9831,272.859,40150.0
2025-05-15 15:30:00,274.13,274.16,273.41,273.92,174527.0,272.859,272.8889,272.1423,272.65,174527.0
2025-05-16 09:30:00,274.63,274.85,273.43,274.66,151730.0,273.3567,273.5757,272.1622,273.3865,151730.0
2025-05-16 10:00:00,274.3,275.35,274.22,275.35,43027.0,273.0282,274.0733,272.9486,274.0733,43027.0
2025-05-16 10:30:00,275.37,275.9,274.77,274.81,29489.0,274.0932,274.6208,273.496,273.5358,29489.0
2025-05-16 11:00:00,274.91,275.72,274.91,275.4,29990.0,273.6354,274.4416,273.6354,274.1231,29990.0
2025-05-16 11:30:00,275.4,275.4,274.93,275.19,21153.0,274.1231,274.1231,273.6553,273.9141,21153.0
2025-05-16 12:00:00,275.19,276.14,275.06,276.13,47349.0,273.9141,274.8597,273.7847,274.8497,47349.0
2025-05-16 12:30:00,276.15,276.44,275.51,275.65,37905.0,274.8696,275.1583,274.2326,274.3719,37905.0
2025-05-16 13:00:00,275.68,276.14,275.48,275.82,36762.0,274.4018,274.8597,274.2027,274.5412,36762.0
2025-05-16 13:30:00,275.79,276.31,275.79,275.92,38185.0,274.5113,275.0289,274.5113,274.6407,38185.0
2025-05-16 14:00:00,275.92,275.99,275.68,275.89,39975.0,274.6407,274.7104,274.4018,274.6108,39975.0
2025-05-16 14:30:00,275.89,276.25,275.74,275.89,29566.0,274.6108,274.9692,274.4615,274.6108,29566.0
2025-05-16 15:00:00,275.89,276.09,275.82,275.9,27836.0,274.6108,274.8099,274.5412,274.6208,27836.0
2025-05-16 15:30:00,275.93,276.56,275.74,276.26,128191.0,274.6507,275.2777,274.4615,274.9791,128191.0
2025-05-19 09:30:00,277.29,278.29,276.37,277.73,122013.0,276.0043,276.9997,275.0886,276.4423,122013.0
2025-05-19 10:00:00,277.72,278.22,277.17,277.91,50673.0,276.4324,276.93,275.8849,276.6215,50673.0
2025-05-19 10:30:00,277.74,278.03,277.06,277.32,39890.0,276.4523,276.7409,275.7754,276.0342,39890.0
2025-05-19 11:00:00,277.37,278.17,277.33,278.0,49002.0,276.084,276.8803,276.0442,276.7111,49002.0
2025-05-19 11:30:00,278.07,278.79,277.93,278.18,31115.0,276.7807,277.4974,276.6414,276.8902,31115.0
2025-05-19 12:00:00,278.09,279.63,278.07,279.34,60671.0,276.8006,278.3335,276.7807,278.0448,60671.0
2025-05-19 12:30:00,279.37,279.87,279.17,279.56,75130.0,278.0747,278.5724,277.8756,278.2638,75130.0
2025-05-19 13:00:00,279.6,279.61,278.83,279.28,25247.0,278.3036,278.3136,277.5372,277.9851,25247.0
2025-05-19 13:30:00,279.16,279.26,278.62,278.73,23754.0,277.8657,277.9652,277.3282,277.4377,23754.0
2025-05-19 14:00:00,278.8,278.81,278.39,278.73,22095.0,277.5073,277.5173,277.0992,277.4377,22095.0
2025-05-19 14:30:00,278.71,278.83,278.48,278.48,19576.0,277.4178,277.5372,277.1888,277.1888,19576.0
2025-05-19 15:00:00,278.58,278.76,277.8,277.84,35549.0,277.2884,277.4675,276.512,276.5518,35549.0
2025-05-19 15:30:00,277.86,278.66,277.69,277.9,135699.0,276.5717,277.368,276.4025,276.6115,135699.0
2025-05-20 09:30:00,278.27,278.42,277.17,277.47,49417.0,276.9798,277.1291,275.8849,276.1835,49417.0
2025-05-20 10:00:00,277.33,277.46,276.37,277.19,33755.0,276.0442,276.1736,275.0886,275.9048,33755.0
2025-05-20 10:30:00,277.22,277.68,276.89,277.39,26254.0,275.9347,276.3925,275.6062,276.1039,26254.0
2025-05-20 11:00:00,277.38,277.9,276.98,277.2,29040.0,276.0939,276.6115,275.6958,275.9148,29040.0
2025-05-20 11:30:00,277.24,277.32,276.62,276.77,25414.0,275.9546,276.0342,275.3375,275.4868,25414.0
2025-05-20 12:00:00,276.77,276.85,275.81,275.88,43485.0,275.4868,275.5664,274.5312,274.6009,43485.0
2025-05-20 12:30:00,275.88,276.71,275.83,276.7,31501.0,274.6009,275.427,274.5511,275.4171,31501.0
2025-05-20 13:00:00,276.74,277.58,276.67,277.41,62977.0,275.4569,276.293,275.3872,276.1238,62977.0
2025-05-20 13:30:00,277.44,277.9,277.38,277.8,19545.0,276.1536,276.6115,276.0939,276.512,19545.0
2025-05-20 14:00:00,277.86,278.17,277.69,277.85,57484.0,276.5717,276.8803,276.4025,276.5617,57484.0
2025-05-20 14:30:00,277.92,277.92,277.34,277.68,20052.0,276.6314,276.6314,276.0541,276.3925,20052.0
2025-05-20 15:00:00,277.62,277.8,277.23,277.79,26154.0,276.3328,276.512,275.9446,276.502,26154.0
2025-05-20 15:30:00,277.72,278.13,277.59,277.83,133803.0,276.4324,276.8405,276.303,276.5418,133803.0
2025-05-21 09:30:00,277.21,280.7,276.81,280.49,51304.0,275.9247,279.3985,275.5266,279.1895,51304.0
2025-05-21 10:00:00,280.58,280.74,279.89,279.99,49617.0,279.2791,279.4383,278.5923,278.6918,49617.0
2025-05-21 10:30:00,279.83,281.0,279.34,280.82,75485.0,278.5326,279.6971,278.0448,279.518,75485.0
2025-05-21 11:00:00,280.82,281.25,280.58,281.17,39447.0,279.518,279.946,279.2791,279.8664,39447.0
2025-05-21 11:30:00,281.13,281.56,280.73,281.56,47255.0,279.8265,280.2545,279.4284,280.2545,47255.0
2025-05-21 12:00:00,281.39,281.47,280.56,280.77,19206.0,280.0853,280.165,279.2592,279.4682,19206.0
2025-05-21 12:30:00,280.79,281.24,280.47,280.81,79855.0,279.4881,279.936,279.1696,279.508,79855.0
2025-05-21 13:00:00,280.81,281.21,280.0,280.39,39273.0,279.508,279.9062,278.7018,279.09,39273.0
2025-05-21 13:30:00,280.35,281.32,280.17,281.22,60343.0,279.0502,280.0157,278.871,279.9161,60343.0
2025-05-21 14:00:00,281.11,281.42,280.83,281.24,85074.0,279.8066,280.1152,279.5279,279.936,85074.0
2025-05-21 14:30:00,281.26,281.48,280.84,281.4,54508.0,279.9559,280.1749,279.5379,280.0953,54508.0
2025-05-21 15:00:00,281.39,281.87,281.32,281.52,75857.0,280.0853,280.5631,280.0157,280.2147,75857.0
2025-05-21 15:30:00,281.45,282.2,281.22,281.55,282838.0,280.1451,280.8916,279.9161,280.2446,282838.0
2025-05-22 09:30:00,281.93,284.04,281.69,282.33,76248.0,280.6228,282.723,280.3839,281.021,76248.0
2025-05-22 10:00:00,282.46,282.49,281.25,282.05,93759.0,281.1504,281.1802,279.946,280.7423,93759.0
2025-05-22 10:30:00,282.08,282.09,280.38,281.43,90891.0,280.7721,280.7821,279.08,280.1252,90891.0
2025-05-22 11:00:00,281.31,282.06,281.26,281.85,24918.0,280.0057,280.7522,279.9559,280.5432,24918.0
2025-05-22 11:30:00,281.86,282.62,281.56,282.07,31245.0,280.5532,281.3096,280.2545,280.7622,31245.0
2025-05-22 12:00:00,282.07,283.33,282.07,283.03,39117.0,280.7622,282.0163,280.7622,281.7177,39117.0
2025-05-22 12:30:00,283.02,283.02,281.72,281.94,29732.0,281.7078,281.7078,280.4138,280.6328,29732.0
2025-05-22 13:00:00,281.94,282.44,281.71,282.37,40251.0,280.6328,281.1305,280.4039,281.0608,40251.0
2025-05-22 13:30:00,282.47,282.87,282.43,282.87,22118.0,281.1603,281.5585,281.1205,281.5585,22118.0
2025-05-22 14:00:00,283.0,283.46,282.89,283.25,43583.0,281.6879,282.1457,281.5784,281.9367,43583.0
2025-05-22 14:30:00,283.18,283.3,282.41,282.84,49459.0,281.867,281.9865,281.1006,281.5286,49459.0
2025-05-22 15:00:00,282.84,282.85,282.19,282.85,44210.0,281.5286,281.5386,280.8816,281.5386,44210.0
2025-05-22 15:30:00,282.76,283.0,281.9,282.0,235699.0,281.449,281.6879,280.593,280.6925,235699.0
2025-05-23 09:30:00,281.8,283.7,280.39,282.07,106789.0,280.4934,282.3846,279.09,280.7622,106789.0
2025-05-23 10:00:00,282.07,282.92,281.98,282.62,89533.0,280.7622,281.6082,280.6726,281.3096,89533.0
2025-05-23 10:30:00,282.61,283.45,282.46,282.48,39423.0,281.2997,282.1358,281.1504,281.1703,39423.0
2025-05-23 11:00:00,282.59,283.29,282.39,283.23,68486.0,281.2798,281.9765,281.0807,281.9168,68486.0
2025-05-23 11:30:00,283.23,284.17,283.23,284.11,34499.0,281.9168,282.8524,281.9168,282.7927,34499.0
2025-05-23 12:00:00,284.09,284.4,283.59,284.31,41340.0,282.7728,283.0814,282.2751,282.9918,41340.0
2025-05-23 12:30:00,284.35,284.57,283.97,284.45,26092.0,283.0316,283.2506,282.6534,283.1311,26092.0
2025-05-23 13:00:00,284.51,285.34,284.42,285.19,52918.0,283.1909,284.017,283.1013,283.8677,52918.0
2025-05-23 13:30:00,285.18,285.71,285.02,285.6,30474.0,283.8578,284.3853,283.6985,284.2758,30474.0
2025-05-23 14:00:00,285.49,285.87,284.94,285.13,26988.0,284.1663,284.5446,283.6189,283.808,26988.0
2025-05-23 14:30:00,285.17,285.54,285.0,285.04,63323.0,283.8478,284.2161,283.6786,283.7184,63323.0
2025-05-23 15:00:00,285.06,285.52,284.86,284.93,148503.0,283.7383,284.1962,283.5392,283.6089,148503.0
2025-05-23 15:30:00,284.93,285.37,283.74,284.07,237288.0,283.6089,284.0469,282.4244,282.7529,237288.0
2025-05-27 09:30:00,283.69,284.17,282.52,283.54,116892.0,282.3747,282.8524,281.2101,282.2254,116892.0
2025-05-27 10:00:00,283.65,283.65,281.37,282.47,58010.0,282.3349,282.3349,280.0654,281.1603,58010.0
2025-05-27 10:30:00,282.38,283.43,282.37,283.35,32708.0,281.0707,282.1159,281.0608,282.0362,32708.0
2025-05-27 11:00:00,283.31,283.43,281.92,282.73,53153.0,281.9964,282.1159,280.6129,281.4191,53153.0
2025-05-27 11:30:00,282.74,284.12,282.72,283.81,50474.0,281.4291,282.8027,281.4092,282.4941,50474.0
2025-05-27 12:00:00,283.81,284.43,283.43,283.72,46723.0,282.4941,283.1112,282.1159,282.4045,46723.0
2025-05-27 12:30:00,283.64,284.14,283.5,284.12,24123.0,282.3249,282.8226,282.1856,282.8027,24123.0
2025-05-27 13:00:00,284.11,284.14,283.76,284.0,25880.0,282.7927,282.8226,282.4443,282.6832,25880.0
2025-05-27 13:30:00,284.0,284.91,283.9,284.13,56343.0,282.6832,283.589,282.5837,282.8126,56343.0
2025-05-27 14:00:00,284.18,284.8,284.11,284.66,30113.0,282.8624,283.4795,282.7927,283.3402,30113.0
2025-05-27 14:30:00,284.65,284.81,284.18,284.36,21374.0,283.3302,283.4895,282.8624,283.0416,21374.0
2025-05-27 15:00:00,284.36,284.69,284.11,284.61,45879.0,283.0416,283.37,282.7927,283.2904,45879.0
2025-05-27 15:30:00,284.63,284.75,284.1,284.44,117403.0,283.3103,283.4298,282.7828,283.1212,117403.0
2025-05-28 09:30:00,284.58,286.67,284.0,286.3,95163.0,283.2605,285.3409,282.6832,284.9726,95163.0
2025-05-28 10:00:00,286.23,286.75,285.87,286.34,57362.0,284.9029,285.4205,284.5446,285.0124,57362.0
2025-05-28 10:30:00,286.34,286.8,285.6,285.68,52719.0,285.0124,285.4703,284.2758,284.3554,52719.0
2025-05-28 11:00:00,285.68,286.51,285.63,286.51,62441.0,284.3554,285.1816,284.3057,285.1816,62441.0
2025-05-28 11:30:00,286.58,286.8,285.73,285.76,55242.0,285.2513,285.4703,284.4052,284.4351,55242.0
2025-05-28 12:00:00,285.78,286.17,285.52,286.1,30073.0,284.455,284.8432,284.1962,284.7735,30073.0
2025-05-28 12:30:00,286.0,286.44,285.92,286.27,37268.0,284.674,285.1119,284.5943,284.9427,37268.0
2025-05-28 13:00:00,286.22,287.05,286.19,286.93,24789.0,284.8929,285.7191,284.8631,285.5996,24789.0
2025-05-28 13:30:00,286.94,286.95,286.14,286.29,21515.0,285.6096,285.6196,284.8133,284.9626,21515.0
2025-05-28 14:00:00,286.24,286.53,286.09,286.44,35542.0,284.9128,285.2015,284.7635,285.1119,35542.0
2025-05-28 14:30:00,286.43,286.56,285.84,286.27,69803.0,285.102,285.2314,284.5147,284.9427,69803.0
2025-05-28 15:00:00,286.28,286.46,285.97,286.13,52293.0,284.9527,285.1318,284.6441,284.8034,52293.0
2025-05-28 15:30:00,286.13,286.27,284.69,286.02,225411.0,284.8034,284.9427,283.37,284.6939,225411.0
2025-05-29 09:30:00,284.97,285.46,284.24,285.13,61319.0,283.6487,284.1365,282.9221,283.808,61319.0
2025-05-29 10:00:00,285.0,286.02,284.51,286.02,45113.0,283.6786,284.6939,283.1909,284.6939,45113.0
2025-05-29 10:30:00,285.87,285.88,284.97,284.97,14509.0,284.5446,284.5545,283.6487,283.6487,14509.0
2025-05-29 11:00:00,285.06,285.25,284.62,285.2,33014.0,283.7383,283.9274,283.3004,283.8777,33014.0
2025-05-29 11:30:00,285.33,285.33,284.71,285.05,42421.0,284.0071,284.0071,283.3899,283.7284,42421.0
2025-05-29 12:00:00,285.01,285.45,284.64,285.44,30357.0,283.6886,284.1265,283.3203,284.1166,30357.0
2025-05-29 12:30:00,285.53,286.12,285.38,286.1,45249.0,284.2061,284.7934,284.0568,284.7735,45249.0
2025-05-29 13:00:00,286.1,286.73,285.79,286.13,21591.0,284.7735,285.4006,284.4649,284.8034,21591.0
2025-05-29 13:30:00,286.13,286.27,285.94,286.09,11102.0,284.8034,284.9427,284.6142,284.7635,11102.0
2025-05-29 14:00:00,286.06,286.37,285.92,286.29,13260.0,284.7337,285.0422,284.5943,284.9626,13260.0
2025-05-29 14:30:00,286.31,287.1,286.3,286.67,39406.0,284.9825,285.7689,284.9726,285.3409,39406.0
2025-05-29 15:00:00,286.68,286.7,286.46,286.48,35280.0,285.3508,285.3707,285.1318,285.1517,35280.0
2025-05-29 15:30:00,286.49,286.57,285.69,285.86,122818.0,285.1617,285.2413,284.3654,284.5346,122818.0
2025-05-30 09:30:00,286.34,287.27,285.56,286.37,52209.0,285.0124,285.9381,284.236,285.0422,52209.0
2025-05-30 10:00:00,286.45,287.44,286.11,287.04,35716.0,285.1219,286.1073,284.7835,285.7091,35716.0
2025-05-30 10:30:00,287.04,287.23,286.23,286.66,44829.0,285.7091,285.8983,284.9029,285.3309,44829.0
2025-05-30 11:00:00,286.72,287.13,286.72,286.96,32092.0,285.3906,285.7987,285.3906,285.6295,32092.0
2025-05-30 11:30:00,287.08,287.36,286.75,286.97,28372.0,285.749,286.0277,285.4205,285.6395,28372.0
2025-05-30 12:00:00,287.09,287.48,286.72,286.73,35105.0,285.7589,286.1471,285.3906,285.4006,35105.0
2025-05-30 12:30:00,286.73,287.25,286.62,286.87,33408.0,285.4006,285.9182,285.2911,285.5399,33408.0
2025-05-30 13:00:00,287.0,287.18,286.81,287.04,32235.0,285.6693,285.8485,285.4802,285.7091,32235.0
2025-05-30 13:30:00,286.98,287.22,286.8,287.19,22227.0,285.6494,285.8883,285.4703,285.8584,22227.0
2025-05-30 14:00:00,287.22,287.9,287.16,287.81,42712.0,285.8883,286.5652,285.8286,286.4756,42712.0
2025-05-30 14:30:00,287.75,287.91,287.58,287.71,30120.0,286.4158,286.5751,286.2466,286.376,30120.0
2025-05-30 15:00:00,287.71,288.56,287.65,288.51,55191.0,286.376,287.2221,286.3163,287.1723,55191.0
2025-05-30 15:30:00,288.46,290.1,288.07,289.0,490287.0,287.1226,288.755,286.7344,287.6601,490287.0
2025-06-02 09:30:00,288.1,289.99,287.17,289.53,82503.0,286.7642,288.6455,285.8385,288.1876,82503.0
2025-06-02 10:00:00,289.53,290.08,289.29,289.46,73272.0,288.1876,288.735,287.9487,288.1179,73272.0
2025-06-02 10:30:00,289.46,290.14,288.81,289.25,56727.0,288.1179,288.7948,287.4709,287.9089,56727.0
2025-06-02 11:00:00,289.25,289.44,288.82,288.92,42972.0,287.9089,288.098,287.4809,287.5804,42972.0
2025-06-02 11:30:00,288.92,289.03,288.43,288.76,41587.0,287.5804,287.6899,287.0927,287.4212,41587.0
2025-06-02 12:00:00,288.76,289.36,288.08,288.22,33939.0,287.4212,288.0184,286.7443,286.8837,33939.0
2025-06-02 12:30:00,288.22,288.62,287.98,288.47,33784.0,286.8837,287.2818,286.6448,287.1325,33784.0
2025-06-02 13:00:00,288.53,288.96,288.37,288.71,48600.0,287.1922,287.6202,287.033,287.3714,48600.0
2025-06-02 13:30:00,288.78,289.35,288.59,289.19,25831.0,287.4411,288.0084,287.252,287.8492,25831.0
2025-06-02 14:00:00,289.26,289.86,289.24,289.67,33106.0,287.9188,288.5161,287.8989,288.3269,33106.0
2025-06-02 14:30:00,289.74,290.17,289.67,290.11,36666.0,288.3966,288.8246,288.3269,288.7649,36666.0
2025-06-02 15:00:00,290.12,290.48,289.99,290.46,41031.0,288.7749,289.1332,288.6455,289.1133,41031.0
2025-06-02 15:30:00,290.49,290.79,290.28,290.79,172875.0,289.1431,289.4418,288.9341,289.4418,172875.0
2025-06-03 09:30:00,288.95,289.57,282.56,283.06,216352.0,287.6103,288.2274,281.2499,281.7476,216352.0
2025-06-03 10:00:00,283.11,284.52,282.16,283.45,162123.0,281.7974,283.2008,280.8518,282.1358,162123.0
2025-06-03 10:30:00,283.51,283.67,280.69,280.83,141994.0,282.1955,282.3548,279.3886,279.5279,141994.0
2025-06-03 11:00:00,280.83,281.0,278.52,279.1,83106.0,279.5279,279.6971,277.2286,277.806,83106.0
2025-06-03 11:30:00,279.09,279.75,278.89,279.15,85555.0,277.796,278.4529,277.5969,277.8557,85555.0
2025-06-03 12:00:00,279.0,279.52,278.1,279.09,67478.0,277.7064,278.224,276.8106,277.796,67478.0
2025-06-03 12:30:00,279.08,280.64,278.9,280.48,48704.0,277.786,279.3388,277.6069,279.1796,48704.0
2025-06-03 13:00:00,280.61,281.7,280.0,281.64,37871.0,279.309,280.3939,278.7018,280.3342,37871.0
2025-06-03 13:30:00,281.39,281.93,281.2,281.87,27573.0,280.0853,280.6228,279.8962,280.5631,27573.0
2025-06-03 14:00:00,281.79,282.56,281.65,282.49,28575.0,280.4835,281.2499,280.3441,281.1802,28575.0
2025-06-03 14:30:00,282.54,283.0,282.3,282.67,48526.0,281.23,281.6879,280.9911,281.3594,48526.0
2025-06-03 15:00:00,282.74,283.22,282.28,283.03,79758.0,281.4291,281.9069,280.9712,281.7177,79758.0
2025-06-03 15:30:00,282.96,283.52,282.15,282.31,193726.0,281.6481,282.2055,280.8418,281.0011,193726.0
2025-06-04 09:30:00,282.48,282.69,277.51,278.93,143988.0,281.1703,281.3793,276.2233,277.6367,143988.0
2025-06-04 10:00:00,278.82,279.96,278.3,279.0,108710.0,277.5273,278.662,277.0097,277.7064,108710.0
2025-06-04 10:30:00,279.0,280.44,278.77,280.26,68067.0,277.7064,279.1397,277.4775,278.9606,68067.0
2025-06-04 11:00:00,280.31,280.48,278.84,279.4,56400.0,279.0103,279.1796,277.5472,278.1046,56400.0
2025-06-04 11:30:00,279.44,280.17,279.27,279.81,26928.0,278.1444,278.871,277.9752,278.5127,26928.0
2025-06-04 12:00:00,279.89,279.91,278.99,279.0,40922.0,278.5923,278.6122,277.6965,277.7064,40922.0
2025-06-04 12:30:00,279.03,279.29,278.92,279.18,32694.0,277.7363,277.9951,277.6268,277.8856,32694.0
2025-06-04 13:00:00,279.24,279.62,279.01,279.38,27611.0,277.9453,278.3235,277.7164,278.0847,27611.0
2025-06-04 13:30:00,279.38,279.66,279.25,279.32,17656.0,278.0847,278.3634,277.9553,278.0249,17656.0
2025-06-04 14:00:00,279.32,279.33,278.84,279.07,51859.0,278.0249,278.0349,277.5472,277.7761,51859.0
2025-06-04 14:30:00,279.02,279.08,278.55,278.85,23521.0,277.7263,277.786,277.2585,277.5571,23521.0
2025-06-04 15:00:00,278.67,278.71,278.1,278.55,31941.0,277.3779,277.4178,276.8106,277.2585,31941.0
2025-06-04 15:30:00,278.57,278.88,277.73,277.85,147434.0,277.2784,277.587,276.4423,276.5617,147434.0
2025-06-05 09:30:00,277.69,278.3,275.3,276.6,80876.0,276.4025,277.0097,274.0236,275.3175,80876.0
2025-06-05 10:00:00,276.39,276.73,274.93,275.22,41710.0,275.1085,275.4469,273.6553,273.9439,41710.0
2025-06-05 10:30:00,275.25,275.98,275.18,275.79,31471.0,273.9738,274.7004,273.9041,274.5113,31471.0
2025-06-05 11:00:00,275.79,276.4,275.46,276.14,33580.0,274.5113,275.1185,274.1828,274.8597,33580.0
2025-06-05 11:30:00,275.99,276.28,275.6,275.91,37330.0,274.7104,274.999,274.3222,274.6307,37330.0
2025-06-05 12:00:00,276.19,276.61,275.36,275.39,19310.0,274.9094,275.3275,274.0833,274.1132,19310.0
2025-06-05 12:30:00,275.44,275.65,274.93,275.58,35468.0,274.1629,274.3719,273.6553,274.3023,35468.0
2025-06-05 13:00:00,275.6,276.61,275.57,276.25,60789.0,274.3222,275.3275,274.2923,274.9692,60789.0
2025-06-05 13:30:00,276.23,276.66,276.17,276.25,27369.0,274.9493,275.3773,274.8895,274.9692,27369.0
2025-06-05 14:00:00,276.16,276.16,275.42,275.82,26816.0,274.8796,274.8796,274.143,274.5412,26816.0
2025-06-05 14:30:00,275.78,276.04,275.52,275.56,32887.0,274.5013,274.7601,274.2426,274.2824,32887.0
2025-06-05 15:00:00,275.48,275.75,275.16,275.4,62000.0,274.2027,274.4715,273.8842,274.1231,62000.0
2025-06-05 15:30:00,275.36,275.65,274.25,274.84,288628.0,274.0833,274.3719,272.9784,273.5657,288628.0
2025-06-06 09:30:00,275.06,275.71,270.2,273.97,120462.0,273.7847,274.4317,268.9472,272.6997,120462.0
2025-06-06 10:00:00,273.98,274.89,273.56,274.33,62350.0,272.7097,273.6155,272.2916,273.0581,62350.0
2025-06-06 10:30:00,274.31,274.48,273.5,273.8,31610.0,273.0382,273.2074,272.2319,272.5305,31610.0
2025-06-06 11:00:00,273.81,274.18,273.35,274.09,36276.0,272.5405,272.9088,272.0826,272.8192,36276.0
2025-06-06 11:30:00,274.1,274.42,273.89,274.26,49873.0,272.8291,273.1477,272.6201,272.9884,49873.0
2025-06-06 12:00:00,274.18,274.65,273.85,273.96,17898.0,272.9088,273.3766,272.5803,272.6898,17898.0
2025-06-06 12:30:00,273.94,274.23,273.35,273.71,18969.0,272.6699,272.9585,272.0826,272.4409,18969.0
2025-06-06 13:00:00,273.71,274.14,273.17,274.0,18247.0,272.4409,272.869,271.9034,272.7296,18247.0
2025-06-06 13:30:00,273.97,274.24,273.72,273.86,23351.0,272.6997,272.9685,272.4509,272.5902,23351.0
2025-06-06 14:00:00,273.82,274.33,273.82,273.96,15485.0,272.5504,273.0581,272.5504,272.6898,15485.0
2025-06-06 14:30:00,274.06,274.24,274.0,274.13,17806.0,272.7893,272.9685,272.7296,272.859,17806.0
2025-06-06 15:00:00,274.12,274.33,273.98,274.25,27854.0,272.849,273.0581,272.7097,272.9784,27854.0
2025-06-06 15:30:00,274.22,274.43,273.62,274.17,174592.0,272.9486,273.1576,272.3514,272.8988,174592.0
2025-06-09 09:30:00,271.54,271.82,266.89,267.47,120214.0,271.54,271.82,266.89,267.47,120214.0
2025-06-09 10:00:00,267.68,267.84,265.02,265.86,162660.0,267.68,267.84,265.02,265.86,162660.0
2025-06-09 10:30:00,265.88,267.8,265.2,267.43,45319.0,265.88,267.8,265.2,267.43,45319.0
2025-06-09 11:00:00,267.43,267.76,266.96,267.75,57088.0,267.43,267.76,266.96,267.75,57088.0
2025-06-09 11:30:00,267.75,268.54,267.7,268.53,108194.0,267.75,268.54,267.7,268.53,108194.0
2025-06-09 12:00:00,268.44,268.68,268.16,268.55,35921.0,268.44,268.68,268.16,268.55,35921.0
2025-06-09 12:30:00,268.5,269.11,268.33,268.79,38250.0,268.5,269.11,268.33,268.79,38250.0
2025-06-09 13:00:00,268.75,269.15,268.55,269.09,34456.0,268.75,269.15,268.55,269.09,34456.0
2025-06-09 13:30:00,269.1,269.79,268.66,269.56,114076.0,269.1,269.79,268.66,269.56,114076.0
2025-06-09 14:00:00,269.8,270.17,269.48,269.72,41707.0,269.8,270.17,269.48,269.72,41707.0
2025-06-09 14:30:00,269.82,269.87,269.37,269.8,38260.0,269.82,269.87,269.37,269.8,38260.0
2025-06-09 15:00:00,269.79,270.12,269.56,269.84,81588.0,269.79,270.12,269.56,269.84,81588.0
2025-06-09 15:30:00,269.84,269.84,268.32,268.35,425412.0,269.84,269.84,268.32,268.35,425412.0
2025-06-10 09:30:00,268.89,269.06,265.43,265.44,130680.0,268.89,269.06,265.43,265.44,130680.0
2025-06-10 10:00:00,265.6,265.99,264.31,265.44,137711.0,265.6,265.99,264.31,265.44,137711.0
2025-06-10 10:30:00,265.35,266.35,264.74,266.19,116620.0,265.35,266.35,264.74,266.19,116620.0
2025-06-10 11:00:00,265.96,266.38,265.17,265.21,43716.0,265.96,266.38,265.17,265.21,43716.0
2025-06-10 11:30:00,265.16,266.42,265.03,266.17,100053.0,265.16,266.42,265.03,266.17,100053.0
2025-06-10 12:00:00,266.13,266.16,264.87,265.01,39057.0,266.13,266.16,264.87,265.01,39057.0
2025-06-10 12:30:00,265.02,265.8,264.82,265.25,100304.0,265.02,265.8,264.82,265.25,100304.0
2025-06-10 13:00:00,265.25,266.15,265.23,265.74,50009.0,265.25,266.15,265.23,265.74,50009.0
2025-06-10 13:30:00,265.85,266.78,265.83,266.06,56460.0,265.85,266.78,265.83,266.06,56460.0
2025-06-10 14:00:00,266.0,266.42,265.84,266.31,91639.0,266.0,266.42,265.84,266.31,91639.0
2025-06-10 14:30:00,266.42,266.42,265.33,265.33,43966.0,266.42,266.42,265.33,265.33,43966.0
2025-06-10 15:00:00,265.33,266.18,265.33,266.05,75549.0,265.33,266.18,265.33,266.05,75549.0
2025-06-10 15:30:00,266.06,266.15,265.23,266.09,175854.0,266.06,266.15,265.23,266.09,175854.0
2025-06-11 09:30:00,266.11,266.37,264.41,264.46,269362.0,266.11,266.37,264.41,264.46,269362.0
2025-06-11 10:00:00,264.43,265.91,264.35,265.35,191622.0,264.43,265.91,264.35,265.35,191622.0
2025-06-11 10:30:00,265.45,265.69,264.74,264.89,100868.0,265.45,265.69,264.74,264.89,100868.0
2025-06-11 11:00:00,265.01,266.95,264.75,266.83,251200.0,265.01,266.95,264.75,266.83,251200.0
2025-06-11 11:30:00,266.81,267.39,266.54,266.97,33174.0,266.81,267.39,266.54,266.97,33174.0
2025-06-11 12:00:00,266.9,267.63,266.61,267.53,19114.0,266.9,267.63,266.61,267.53,19114.0
2025-06-11 12:30:00,267.66,268.17,267.41,267.92,39474.0,267.66,268.17,267.41,267.92,39474.0
2025-06-11 13:00:00,267.86,268.23,267.55,268.13,36633.0,267.86,268.23,267.55,268.13,36633.0
2025-06-11 13:30:00,268.13,268.17,267.63,267.69,36599.0,268.13,268.17,267.63,267.69,36599.0
2025-06-11 14:00:00,267.7,267.87,266.72,266.83,30301.0,267.7,267.87,266.72,266.83,30301.0
2025-06-11 14:30:00,266.78,267.31,266.66,267.05,46993.0,266.78,267.31,266.66,267.05,46993.0
2025-06-11 15:00:00,267.13,267.81,267.03,267.69,44273.0,267.13,267.81,267.03,267.69,44273.0
2025-06-11 15:30:00,267.69,269.72,267.57,269.64,247448.0,267.69,269.72,267.57,269.64,247448.0
2025-06-12 09:30:00,270.59,272.07,269.16,270.01,169801.0,270.59,272.07,269.16,270.01,169801.0
2025-06-12 10:00:00,270.03,271.01,269.27,269.42,62165.0,270.03,271.01,269.27,269.42,62165.0
2025-06-12 10:30:00,269.49,269.6,268.73,268.91,61623.0,269.49,269.6,268.73,268.91,61623.0
2025-06-12 11:00:00,268.91,269.3,268.57,269.05,55019.0,268.91,269.3,268.57,269.05,55019.0
2025-06-12 11:30:00,268.97,269.16,268.67,268.68,29975.0,268.97,269.16,268.67,268.68,29975.0
2025-06-12 12:00:00,268.67,269.03,268.25,268.92,28462.0,268.67,269.03,268.25,268.92,28462.0
2025-06-12 12:30:00,268.92,269.88,268.9,269.66,59772.0,268.92,269.88,268.9,269.66,59772.0
2025-06-12 13:00:00,269.66,270.4,269.45,270.4,36190.0,269.66,270.4,269.45,270.4,36190.0
2025-06-12 13:30:00,270.34,270.7,270.23,270.48,27592.0,270.34,270.7,270.23,270.48,27592.0
2025-06-12 14:00:00,270.37,270.46,270.15,270.39,20963.0,270.37,270.46,270.15,270.39,20963.0
2025-06-12 14:30:00,270.4,270.53,270.21,270.4,41534.0,270.4,270.53,270.21,270.4,41534.0
2025-06-12 15:00:00,270.44,270.96,270.38,270.88,56427.0,270.44,270.96,270.38,270.88,56427.0
2025-06-12 15:30:00,270.88,271.04,270.39,270.97,226107.0,270.88,271.04,270.39,270.97,226107.0
2025-06-13 09:30:00,273.98,273.98,271.26,271.83,135393.0,273.98,273.98,271.26,271.83,135393.0
2025-06-13 10:00:00,271.83,272.32,270.59,271.17,112121.0,271.83,272.32,270.59,271.17,112121.0
2025-06-13 10:30:00,271.13,271.55,270.53,271.31,48505.0,271.13,271.55,270.53,271.31,48505.0
2025-06-13 11:00:00,271.17,271.28,270.05,270.5,76341.0,271.17,271.28,270.05,270.5,76341.0
2025-06-13 11:30:00,270.61,270.72,270.01,270.38,34258.0,270.61,270.72,270.01,270.38,34258.0
2025-06-13 12:00:00,270.32,270.53,270.0,270.21,36764.0,270.32,270.53,270.0,270.21,36764.0
2025-06-13 12:30:00,270.37,270.38,269.22,269.59,19093.0,270.37,270.38,269.22,269.59,19093.0
2025-06-13 13:00:00,269.6,269.66,269.0,269.1,16423.0,269.6,269.66,269.0,269.1,16423.0
2025-06-13 13:30:00,269.11,269.3,268.92,269.15,27134.0,269.11,269.3,268.92,269.15,27134.0
2025-06-13 14:00:00,269.2,269.85,269.14,269.36,48985.0,269.2,269.85,269.14,269.36,48985.0
2025-06-13 14:30:00,269.49,269.96,269.29,269.88,23790.0,269.49,269.96,269.29,269.88,23790.0
2025-06-13 15:00:00,269.94,270.2,269.73,269.86,19873.0,269.94,270.2,269.73,269.86,19873.0
2025-06-13 15:30:00,269.9,270.07,268.84,269.36,120682.0,269.9,270.07,268.84,269.36,120682.0
2025-06-16 09:30:00,269.66,270.94,268.88,269.88,110708.0,269.66,270.94,268.88,269.88,110708.0
2025-06-16 10:00:00,269.93,270.73,268.24,268.64,103734.0,269.93,270.73,268.24,268.64,103734.0
2025-06-16 10:30:00,268.75,269.69,268.74,269.59,89404.0,268.75,269.69,268.74,269.59,89404.0
2025-06-16 11:00:00,269.64,269.78,268.86,269.0,41502.0,269.64,269.78,268.86,269.0,41502.0
2025-06-16 11:30:00,269.05,269.59,268.89,269.24,37058.0,269.05,269.59,268.89,269.24,37058.0
2025-06-16 12:00:00,269.24,269.26,268.4,268.45,17308.0,269.24,269.26,268.4,268.45,17308.0
2025-06-16 12:30:00,268.44,268.73,268.1,268.1,21842.0,268.44,268.73,268.1,268.1,21842.0
2025-06-16 13:00:00,268.1,268.23,267.21,267.5,40551.0,268.1,268.23,267.21,267.5,40551.0
2025-06-16 13:30:00,267.5,267.58,266.38,266.48,22353.0,267.5,267.58,266.38,266.48,22353.0
2025-06-16 14:00:00,266.45,267.04,266.39,266.94,19269.0,266.45,267.04,266.39,266.94,19269.0
2025-06-16 14:30:00,267.0,267.21,266.55,266.99,66129.0,267.0,267.21,266.55,266.99,66129.0
2025-06-16 15:00:00,266.99,267.02,266.01,266.02,80101.0,266.99,267.02,266.01,266.02,80101.0
2025-06-16 15:30:00,266.06,267.56,266.0,267.51,259948.0,266.06,267.56,266.0,267.51,259948.0
2025-06-17 09:30:00,267.6,268.62,266.79,267.15,54403.0,267.6,268.62,266.79,267.15,54403.0
2025-06-17 10:00:00,267.14,267.57,266.4,267.52,47030.0,267.14,267.57,266.4,267.52,47030.0
2025-06-17 10:30:00,267.53,268.32,267.3,268.22,26680.0,267.53,268.32,267.3,268.22,26680.0
2025-06-17 11:00:00,268.1,268.48,267.18,267.28,48628.0,268.1,268.48,267.18,267.28,48628.0
2025-06-17 11:30:00,267.16,267.74,267.16,267.35,29471.0,267.16,267.74,267.16,267.35,29471.0
2025-06-17 12:00:00,267.42,267.9,267.3,267.74,26815.0,267.42,267.9,267.3,267.74,26815.0
2025-06-17 12:30:00,267.74,268.82,267.65,268.74,39210.0,267.74,268.82,267.65,268.74,39210.0
2025-06-17 13:00:00,268.74,269.65,268.61,268.98,82223.0,268.74,269.65,268.61,268.98,82223.0
2025-06-17 13:30:00,268.89,269.4,268.85,269.28,68947.0,268.89,269.4,268.85,269.28,68947.0
2025-06-17 14:00:00,269.28,269.67,268.72,269.56,64372.0,269.28,269.67,268.72,269.56,64372.0
2025-06-17 14:30:00,269.56,269.74,269.21,269.57,56914.0,269.56,269.74,269.21,269.57,56914.0
2025-06-17 15:00:00,269.63,270.52,269.54,270.41,73406.0,269.63,270.52,269.54,270.41,73406.0
2025-06-17 15:30:00,270.36,270.4,269.28,269.76,120737.0,270.36,270.4,269.28,269.76,120737.0
2025-06-18 09:30:00,269.82,270.66,268.21,270.44,70869.0,269.82,270.66,268.21,270.44,70869.0
2025-06-18 10:00:00,270.44,271.62,270.23,271.51,64893.0,270.44,271.62,270.23,271.51,64893.0
2025-06-18 10:30:00,271.51,271.57,269.86,270.05,44637.0,271.51,271.57,269.86,270.05,44637.0
2025-06-18 11:00:00,269.68,270.12,268.89,269.56,108516.0,269.68,270.12,268.89,269.56,108516.0
2025-06-18 11:30:00,269.56,269.84,269.26,269.68,28453.0,269.56,269.84,269.26,269.68,28453.0
2025-06-18 12:00:00,269.58,269.85,268.96,269.14,29389.0,269.58,269.85,268.96,269.14,29389.0
2025-06-18 12:30:00,269.2,269.89,269.2,269.63,15213.0,269.2,269.89,269.2,269.63,15213.0
2025-06-18 13:00:00,269.63,270.65,269.55,270.61,76320.0,269.63,270.65,269.55,270.61,76320.0
2025-06-18 13:30:00,270.61,271.07,270.44,270.9,56814.0,270.61,271.07,270.44,270.9,56814.0
2025-06-18 14:00:00,270.98,271.19,270.26,271.0,45633.0,270.98,271.19,270.26,271.0,45633.0
2025-06-18 14:30:00,271.0,271.45,270.98,271.28,70398.0,271.0,271.45,270.98,271.28,70398.0
2025-06-18 15:00:00,271.28,271.36,270.62,271.09,80989.0,271.28,271.36,270.62,271.09,80989.0
2025-06-18 15:30:00,271.09,272.29,270.95,272.1,285114.0,271.09,272.29,270.95,272.1,285114.0
2025-06-20 09:30:00,271.34,273.49,270.92,271.61,369313.0,271.34,273.49,270.92,271.61,369313.0
2025-06-20 10:00:00,271.74,272.79,271.6,272.43,58056.0,271.74,272.79,271.6,272.43,58056.0
2025-06-20 10:30:00,272.43,273.31,271.99,273.01,34487.0,272.43,273.31,271.99,273.01,34487.0
2025-06-20 11:00:00,272.94,273.4,272.75,273.23,50053.0,272.94,273.4,272.75,273.23,50053.0
2025-06-20 11:30:00,273.16,273.3,272.3,272.3,31912.0,273.16,273.3,272.3,272.3,31912.0
2025-06-20 12:00:00,272.31,272.32,270.67,270.99,27846.0,272.31,272.32,270.67,270.99,27846.0
2025-06-20 12:30:00,270.9,271.41,270.85,270.95,23093.0,270.9,271.41,270.85,270.95,23093.0
2025-06-20 13:00:00,270.95,271.17,270.52,270.75,31778.0,270.95,271.17,270.52,270.75,31778.0
2025-06-20 13:30:00,270.66,270.74,269.78,269.91,63266.0,270.66,270.74,269.78,269.91,63266.0
2025-06-20 14:00:00,269.94,270.22,269.6,269.67,74911.0,269.94,270.22,269.6,269.67,74911.0
2025-06-20 14:30:00,269.72,269.73,268.42,268.47,95275.0,269.72,269.73,268.42,268.47,95275.0
2025-06-20 15:00:00,268.47,269.01,266.88,266.95,236288.0,268.47,269.01,266.88,266.95,236288.0
2025-06-20 15:30:00,266.89,274.28,263.2,274.13,1968759.0,266.89,274.28,263.2,274.13,1968759.0