date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-18 09:30:00,51.12,51.21,50.57,50.63,174300.0,35.1207,35.1825,34.7428,34.7841,174300.0
2011-07-18 10:00:00,50.63,50.83,50.37,50.51,172400.0,34.7841,34.9215,34.6054,34.7016,172400.0
2011-07-18 10:30:00,50.48,50.59,50.31,50.44,186000.0,34.681,34.7566,34.5642,34.6535,186000.0
2011-07-18 11:00:00,50.43,50.61,50.36,50.55,142300.0,34.6467,34.7703,34.5986,34.7291,142300.0
2011-07-18 11:30:00,50.56,50.61,50.36,50.37,145900.0,34.736,34.7703,34.5986,34.6054,145900.0
2011-07-18 12:00:00,50.37,50.55,50.35,50.44,164000.0,34.6054,34.7291,34.5917,34.6535,164000.0
2011-07-18 12:30:00,50.45,50.48,50.37,50.46,59800.0,34.6604,34.681,34.6054,34.6673,59800.0
2011-07-18 13:00:00,50.45,50.45,50.24,50.35,142400.0,34.6604,34.6604,34.5161,34.5917,142400.0
2011-07-18 13:30:00,50.36,50.55,50.36,50.51,79900.0,34.5986,34.7291,34.5986,34.7016,79900.0
2011-07-18 14:00:00,50.54,50.55,50.41,50.43,95900.0,34.7222,34.7291,34.6329,34.6467,95900.0
2011-07-18 14:30:00,50.42,50.5,50.35,50.5,131700.0,34.6398,34.6947,34.5917,34.6947,131700.0
2011-07-18 15:00:00,50.52,50.6,50.41,50.48,185000.0,34.7085,34.7635,34.6329,34.681,185000.0
2011-07-18 15:30:00,50.49,50.65,50.41,50.61,265700.0,34.6879,34.7978,34.6329,34.7703,265700.0
2011-07-19 09:30:00,50.91,51.25,50.81,51.08,152600.0,34.9764,35.21,34.9077,35.0932,152600.0
2011-07-19 10:00:00,51.07,51.31,51.01,51.22,189100.0,35.0864,35.2512,35.0451,35.1894,189100.0
2011-07-19 10:30:00,51.21,51.47,51.17,51.35,256400.0,35.1825,35.3612,35.1551,35.2787,256400.0
2011-07-19 11:00:00,51.35,51.42,51.32,51.42,126500.0,35.2787,35.3268,35.2581,35.3268,126500.0
2011-07-19 11:30:00,51.41,51.42,51.07,51.09,106300.0,35.3199,35.3268,35.0864,35.1001,106300.0
2011-07-19 12:00:00,51.08,51.15,50.97,51.01,68200.0,35.0932,35.1413,35.0176,35.0451,68200.0
2011-07-19 12:30:00,51.01,51.16,50.92,51.07,80800.0,35.0451,35.1482,34.9833,35.0864,80800.0
2011-07-19 13:00:00,51.07,51.24,51.01,51.22,70200.0,35.0864,35.2031,35.0451,35.1894,70200.0
2011-07-19 13:30:00,51.24,51.54,51.19,51.33,115300.0,35.2031,35.4093,35.1688,35.265,115300.0
2011-07-19 14:00:00,51.33,51.43,51.3,51.43,129100.0,35.265,35.3337,35.2444,35.3337,129100.0
2011-07-19 14:30:00,51.44,51.55,51.38,51.48,122000.0,35.3406,35.4161,35.2993,35.368,122000.0
2011-07-19 15:00:00,51.47,51.59,51.34,51.37,136600.0,35.3612,35.4436,35.2718,35.2925,136600.0
2011-07-19 15:30:00,51.37,51.46,51.37,51.43,226700.0,35.2925,35.3543,35.2925,35.3337,226700.0
2011-07-20 09:30:00,51.68,51.73,51.0,51.02,272600.0,35.5054,35.5398,35.0383,35.052,272600.0
2011-07-20 10:00:00,51.02,51.21,50.94,51.13,243000.0,35.052,35.1825,34.997,35.1276,243000.0
2011-07-20 10:30:00,51.13,51.26,50.98,51.04,199700.0,35.1276,35.2169,35.0245,35.0657,199700.0
2011-07-20 11:00:00,51.04,51.18,51.02,51.04,144500.0,35.0657,35.1619,35.052,35.0657,144500.0
2011-07-20 11:30:00,51.03,51.12,50.87,50.89,150100.0,35.0589,35.1207,34.9489,34.9627,150100.0
2011-07-20 12:00:00,50.9,51.08,50.89,51.0,107900.0,34.9696,35.0932,34.9627,35.0383,107900.0
2011-07-20 12:30:00,51.0,51.18,50.98,51.12,90100.0,35.0383,35.1619,35.0245,35.1207,90100.0
2011-07-20 13:00:00,51.14,51.21,51.07,51.21,100700.0,35.1344,35.1825,35.0864,35.1825,100700.0
2011-07-20 13:30:00,51.22,51.34,51.16,51.32,95800.0,35.1894,35.2718,35.1482,35.2581,95800.0
2011-07-20 14:00:00,51.32,51.37,51.28,51.32,84300.0,35.2581,35.2925,35.2306,35.2581,84300.0
2011-07-20 14:30:00,51.32,51.33,51.08,51.1,99900.0,35.2581,35.265,35.0932,35.107,99900.0
2011-07-20 15:00:00,51.1,51.18,51.03,51.06,141200.0,35.107,35.1619,35.0589,35.0795,141200.0
2011-07-20 15:30:00,51.07,51.23,51.0,51.11,214400.0,35.0864,35.1963,35.0383,35.1138,214400.0
2011-07-21 09:30:00,51.49,51.5,50.83,51.25,191100.0,35.3749,35.3818,34.9215,35.21,191100.0
2011-07-21 10:00:00,51.24,51.85,51.2,51.83,176100.0,35.2031,35.6222,35.1757,35.6085,176100.0
2011-07-21 10:30:00,51.82,51.86,51.62,51.62,125000.0,35.6016,35.6291,35.4642,35.4642,125000.0
2011-07-21 11:00:00,51.61,51.74,51.44,51.47,97100.0,35.4573,35.5467,35.3406,35.3612,97100.0
2011-07-21 11:30:00,51.47,51.52,51.29,51.48,144400.0,35.3612,35.3955,35.2375,35.368,144400.0
2011-07-21 12:00:00,51.48,51.53,51.32,51.43,129100.0,35.368,35.4024,35.2581,35.3337,129100.0
2011-07-21 12:30:00,51.43,51.86,51.36,51.63,245300.0,35.3337,35.6291,35.2856,35.4711,245300.0
2011-07-21 13:00:00,51.63,51.71,51.54,51.71,93100.0,35.4711,35.526,35.4093,35.526,93100.0
2011-07-21 13:30:00,51.72,51.72,51.55,51.64,56600.0,35.5329,35.5329,35.4161,35.478,56600.0
2011-07-21 14:00:00,51.63,51.67,51.46,51.52,82100.0,35.4711,35.4986,35.3543,35.3955,82100.0
2011-07-21 14:30:00,51.52,51.66,51.5,51.64,155100.0,35.3955,35.4917,35.3818,35.478,155100.0
2011-07-21 15:00:00,51.64,51.67,51.49,51.56,206900.0,35.478,35.4986,35.3749,35.423,206900.0
2011-07-21 15:30:00,51.56,51.58,51.42,51.55,360500.0,35.423,35.4367,35.3268,35.4161,360500.0
2011-07-22 09:30:00,51.4,51.64,51.0,51.1,219600.0,35.3131,35.478,35.0383,35.107,219600.0
2011-07-22 10:00:00,51.07,51.38,50.98,51.11,168600.0,35.0864,35.2993,35.0245,35.1138,168600.0
2011-07-22 10:30:00,51.1,51.17,50.99,51.17,276200.0,35.107,35.1551,35.0314,35.1551,276200.0
2011-07-22 11:00:00,51.19,51.2,51.04,51.14,200500.0,35.1688,35.1757,35.0657,35.1344,200500.0
2011-07-22 11:30:00,51.16,51.28,51.11,51.24,238200.0,35.1482,35.2306,35.1138,35.2031,238200.0
2011-07-22 12:00:00,51.25,51.4,51.19,51.3,170100.0,35.21,35.3131,35.1688,35.2444,170100.0
2011-07-22 12:30:00,51.31,51.35,51.23,51.27,160300.0,35.2512,35.2787,35.1963,35.2238,160300.0
2011-07-22 13:00:00,51.27,51.32,51.25,51.26,137600.0,35.2238,35.2581,35.21,35.2169,137600.0
2011-07-22 13:30:00,51.26,51.29,51.18,51.25,161700.0,35.2169,35.2375,35.1619,35.21,161700.0
2011-07-22 14:00:00,51.25,51.29,51.15,51.16,196200.0,35.21,35.2375,35.1413,35.1482,196200.0
2011-07-22 14:30:00,51.16,51.23,51.11,51.11,233900.0,35.1482,35.1963,35.1138,35.1138,233900.0
2011-07-22 15:00:00,51.12,51.28,51.11,51.22,219800.0,35.1207,35.2306,35.1138,35.1894,219800.0
2011-07-22 15:30:00,51.22,51.24,51.09,51.19,429200.0,35.1894,35.2031,35.1001,35.1688,429200.0
2011-07-25 09:30:00,51.76,52.99,51.09,52.94,870000.0,35.5604,36.4054,35.1001,36.3711,870000.0
2011-07-25 10:00:00,52.97,53.23,52.09,52.36,778900.0,36.3917,36.5703,35.7871,35.9726,778900.0
2011-07-25 10:30:00,52.37,52.92,52.36,52.62,366700.0,35.9795,36.3573,35.9726,36.1512,366700.0
2011-07-25 11:00:00,52.62,53.1,52.49,53.03,315700.0,36.1512,36.481,36.0619,36.4329,315700.0
2011-07-25 11:30:00,53.03,53.2,52.71,52.86,199500.0,36.4329,36.5497,36.2131,36.3161,199500.0
2011-07-25 12:00:00,52.85,52.89,52.47,52.78,217700.0,36.3093,36.3367,36.0482,36.2612,217700.0
2011-07-25 12:30:00,52.78,53.06,52.73,52.94,157100.0,36.2612,36.4535,36.2268,36.3711,157100.0
2011-07-25 13:00:00,52.93,53.02,52.78,52.93,129900.0,36.3642,36.4261,36.2612,36.3642,129900.0
2011-07-25 13:30:00,52.95,53.0,52.84,52.94,90400.0,36.378,36.4123,36.3024,36.3711,90400.0
2011-07-25 14:00:00,52.95,53.09,52.87,52.92,148700.0,36.378,36.4741,36.323,36.3573,148700.0
2011-07-25 14:30:00,52.92,53.02,52.79,52.89,186300.0,36.3573,36.4261,36.268,36.3367,186300.0
2011-07-25 15:00:00,52.88,52.95,52.67,52.86,309700.0,36.3299,36.378,36.1856,36.3161,309700.0
2011-07-25 15:30:00,52.85,52.94,52.53,52.58,716000.0,36.3093,36.3711,36.0894,36.1238,716000.0
2011-07-26 09:30:00,53.1,53.1,51.72,51.74,1013000.0,36.481,36.481,35.5329,35.5467,1013000.0
2011-07-26 10:00:00,51.74,51.9,51.35,51.37,432800.0,35.5467,35.6566,35.2787,35.2925,432800.0
2011-07-26 10:30:00,51.36,51.36,51.01,51.22,388300.0,35.2856,35.2856,35.0451,35.1894,388300.0
2011-07-26 11:00:00,51.25,51.42,51.03,51.07,313200.0,35.21,35.3268,35.0589,35.0864,313200.0
2011-07-26 11:30:00,51.07,51.21,50.79,50.85,301200.0,35.0864,35.1825,34.894,34.9352,301200.0
2011-07-26 12:00:00,50.84,51.32,50.84,51.21,180900.0,34.9283,35.2581,34.9283,35.1825,180900.0
2011-07-26 12:30:00,51.2,51.3,51.15,51.21,132400.0,35.1757,35.2444,35.1413,35.1825,132400.0
2011-07-26 13:00:00,51.21,51.25,51.01,51.02,143400.0,35.1825,35.21,35.0451,35.052,143400.0
2011-07-26 13:30:00,51.02,51.08,50.95,51.02,113900.0,35.052,35.0932,35.0039,35.052,113900.0
2011-07-26 14:00:00,51.02,51.46,50.99,51.44,261700.0,35.052,35.3543,35.0314,35.3406,261700.0
2011-07-26 14:30:00,51.43,51.5,51.14,51.14,141300.0,35.3337,35.3818,35.1344,35.1344,141300.0
2011-07-26 15:00:00,51.15,51.27,51.03,51.18,235300.0,35.1413,35.2238,35.0589,35.1619,235300.0
2011-07-26 15:30:00,51.17,51.17,50.69,50.85,732700.0,35.1551,35.1551,34.8253,34.9352,732700.0
2011-07-27 09:30:00,50.43,50.47,49.67,49.98,873200.0,34.6467,34.6741,34.1245,34.3375,873200.0
2011-07-27 10:00:00,49.97,49.97,49.32,49.63,1186400.0,34.3306,34.3306,33.8841,34.097,1186400.0
2011-07-27 10:30:00,49.63,50.47,49.57,50.34,620100.0,34.097,34.6741,34.0558,34.5848,620100.0
2011-07-27 11:00:00,50.34,50.42,50.26,50.37,426300.0,34.5848,34.6398,34.5299,34.6054,426300.0
2011-07-27 11:30:00,50.38,50.44,50.03,50.34,624500.0,34.6123,34.6535,34.3718,34.5848,624500.0
2011-07-27 12:00:00,50.34,50.45,50.22,50.4,333200.0,34.5848,34.6604,34.5024,34.626,333200.0
2011-07-27 12:30:00,50.39,50.43,50.31,50.36,336200.0,34.6192,34.6467,34.5642,34.5986,336200.0
2011-07-27 13:00:00,50.36,50.42,49.99,50.01,202600.0,34.5986,34.6398,34.3444,34.3581,202600.0
2011-07-27 13:30:00,50.0,50.17,49.99,50.01,183000.0,34.3512,34.468,34.3444,34.3581,183000.0
2011-07-27 14:00:00,50.01,50.09,49.88,49.89,298400.0,34.3581,34.4131,34.2688,34.2757,298400.0
2011-07-27 14:30:00,49.89,49.89,49.56,49.61,276800.0,34.2757,34.2757,34.0489,34.0833,276800.0
2011-07-27 15:00:00,49.61,49.7,49.23,49.38,358800.0,34.0833,34.1451,33.8222,33.9253,358800.0
2011-07-27 15:30:00,49.38,49.46,49.14,49.29,859500.0,33.9253,33.9802,33.7604,33.8634,859500.0
2011-07-28 09:30:00,49.34,49.52,49.12,49.38,213600.0,33.8978,34.0215,33.7467,33.9253,213600.0
2011-07-28 10:00:00,49.37,49.58,49.14,49.3,386300.0,33.9184,34.0627,33.7604,33.8703,386300.0
2011-07-28 10:30:00,49.31,49.38,49.14,49.33,298700.0,33.8772,33.9253,33.7604,33.8909,298700.0
2011-07-28 11:00:00,49.32,49.62,49.25,49.51,188100.0,33.8841,34.0902,33.836,34.0146,188100.0
2011-07-28 11:30:00,49.5,49.51,49.16,49.18,193400.0,34.0077,34.0146,33.7741,33.7879,193400.0
2011-07-28 12:00:00,49.19,49.24,48.93,48.95,206900.0,33.7947,33.8291,33.6161,33.6299,206900.0
2011-07-28 12:30:00,48.95,49.0,48.83,49.0,200500.0,33.6299,33.6642,33.5474,33.6642,200500.0
2011-07-28 13:00:00,49.0,49.08,48.78,48.79,368600.0,33.6642,33.7192,33.5131,33.5199,368600.0
2011-07-28 13:30:00,48.8,48.96,48.79,48.89,177100.0,33.5268,33.6367,33.5199,33.5886,177100.0
2011-07-28 14:00:00,48.89,48.92,48.48,48.54,350700.0,33.5886,33.6092,33.307,33.3482,350700.0
2011-07-28 14:30:00,48.54,48.55,48.38,48.41,304600.0,33.3482,33.355,33.2383,33.2589,304600.0
2011-07-28 15:00:00,48.41,48.46,48.18,48.19,356700.0,33.2589,33.2932,33.1009,33.1077,356700.0
2011-07-28 15:30:00,48.19,48.21,48.0,48.04,668600.0,33.1077,33.1215,32.9772,33.0047,668600.0
2011-07-29 09:30:00,47.58,48.08,47.32,48.0,541300.0,32.6886,33.0321,32.51,32.9772,541300.0
2011-07-29 10:00:00,47.99,48.11,47.72,47.77,495100.0,32.9703,33.0528,32.7848,32.8192,495100.0
2011-07-29 10:30:00,47.8,48.24,47.65,48.16,354400.0,32.8398,33.1421,32.7367,33.0871,354400.0
2011-07-29 11:00:00,48.16,48.73,47.98,48.63,401500.0,33.0871,33.4787,32.9634,33.41,401500.0
2011-07-29 11:30:00,48.63,48.65,48.25,48.37,259900.0,33.41,33.4238,33.1489,33.2314,259900.0
2011-07-29 12:00:00,48.37,48.4,47.94,47.98,306100.0,33.2314,33.252,32.936,32.9634,306100.0
2011-07-29 12:30:00,47.98,48.19,47.95,48.03,125200.0,32.9634,33.1077,32.9428,32.9978,125200.0
2011-07-29 13:00:00,48.02,48.16,48.0,48.13,135500.0,32.9909,33.0871,32.9772,33.0665,135500.0
2011-07-29 13:30:00,48.13,48.42,48.05,48.38,206400.0,33.0665,33.2657,33.0115,33.2383,206400.0
2011-07-29 14:00:00,48.37,48.44,48.17,48.18,163000.0,33.2314,33.2795,33.094,33.1009,163000.0
2011-07-29 14:30:00,48.18,48.24,48.07,48.07,194000.0,33.1009,33.1421,33.0253,33.0253,194000.0
2011-07-29 15:00:00,48.07,48.25,48.05,48.09,292500.0,33.0253,33.1489,33.0115,33.039,292500.0
2011-07-29 15:30:00,48.1,48.18,47.9,47.96,669700.0,33.0459,33.1009,32.9085,32.9497,669700.0
2011-08-01 09:30:00,48.86,48.98,48.22,48.44,494700.0,33.568,33.6505,33.1283,33.2795,494700.0
2011-08-01 10:00:00,48.38,48.39,47.48,48.07,536000.0,33.2383,33.2451,32.6199,33.0253,536000.0
2011-08-01 10:30:00,48.08,48.09,47.86,47.92,213600.0,33.0321,33.039,32.881,32.9222,213600.0
2011-08-01 11:00:00,47.9,47.9,47.55,47.66,241000.0,32.9085,32.9085,32.668,32.7436,241000.0
2011-08-01 11:30:00,47.65,47.65,47.01,47.06,399200.0,32.7367,32.7367,32.297,32.3314,399200.0
2011-08-01 12:00:00,47.06,47.13,46.86,46.99,289600.0,32.3314,32.3795,32.194,32.2833,289600.0
2011-08-01 12:30:00,46.99,47.18,46.98,47.04,156500.0,32.2833,32.4138,32.2764,32.3176,156500.0
2011-08-01 13:00:00,47.05,47.15,46.95,47.03,162200.0,32.3245,32.3932,32.2558,32.3108,162200.0
2011-08-01 13:30:00,47.03,47.19,47.03,47.19,119100.0,32.3108,32.4207,32.3108,32.4207,119100.0
2011-08-01 14:00:00,47.19,47.2,46.97,47.02,155200.0,32.4207,32.4276,32.2696,32.3039,155200.0
2011-08-01 14:30:00,47.01,47.35,46.99,47.33,192900.0,32.297,32.5306,32.2833,32.5169,192900.0
2011-08-01 15:00:00,47.34,47.6,47.33,47.55,327900.0,32.5237,32.7024,32.5169,32.668,327900.0
2011-08-01 15:30:00,47.55,47.71,47.39,47.58,669700.0,32.668,32.7779,32.5581,32.6886,669700.0
2011-08-02 09:30:00,47.05,47.53,46.75,47.48,386500.0,32.3245,32.6543,32.1184,32.6199,386500.0
2011-08-02 10:00:00,47.5,47.57,47.07,47.08,457900.0,32.6337,32.6818,32.3383,32.3451,457900.0
2011-08-02 10:30:00,47.07,47.18,46.72,46.73,282700.0,32.3383,32.4138,32.0978,32.1047,282700.0
2011-08-02 11:00:00,46.74,46.74,46.4,46.63,417500.0,32.1115,32.1115,31.8779,32.036,417500.0
2011-08-02 11:30:00,46.63,46.68,46.36,46.4,210900.0,32.036,32.0703,31.8505,31.8779,210900.0
2011-08-02 12:00:00,46.4,46.46,46.22,46.46,187300.0,31.8779,31.9192,31.7543,31.9192,187300.0
2011-08-02 12:30:00,46.46,46.47,45.91,46.0,327400.0,31.9192,31.926,31.5413,31.6031,327400.0
2011-08-02 13:00:00,46.02,46.44,46.02,46.26,310500.0,31.6169,31.9054,31.6169,31.7818,310500.0
2011-08-02 13:30:00,46.26,46.29,45.9,45.94,153000.0,31.7818,31.8024,31.5344,31.5619,153000.0
2011-08-02 14:00:00,45.95,46.08,45.89,45.91,246700.0,31.5688,31.6581,31.5276,31.5413,246700.0
2011-08-02 14:30:00,45.91,45.93,45.67,45.9,304400.0,31.5413,31.555,31.3764,31.5344,304400.0
2011-08-02 15:00:00,45.9,47.29,45.53,45.58,501000.0,31.5344,32.4894,31.2802,31.3146,501000.0
2011-08-02 15:30:00,45.59,45.64,45.19,45.21,1046900.0,31.3215,31.3558,31.0466,31.0604,1046900.0
2011-08-03 09:30:00,45.5,45.69,44.86,45.12,505100.0,31.2596,31.3902,30.8199,30.9986,505100.0
2011-08-03 10:00:00,45.11,45.29,44.66,44.85,433800.0,30.9917,31.1153,30.6825,30.8131,433800.0
2011-08-03 10:30:00,44.82,44.84,44.01,44.7,713900.0,30.7924,30.8062,30.236,30.71,713900.0
2011-08-03 11:00:00,44.69,45.19,44.51,44.96,499100.0,30.7031,31.0466,30.5795,30.8886,499100.0
2011-08-03 11:30:00,44.95,45.44,44.91,44.95,338700.0,30.8818,31.2184,30.8543,30.8818,338700.0
2011-08-03 12:00:00,44.97,44.98,44.46,44.54,236400.0,30.8955,30.9024,30.5451,30.6001,236400.0
2011-08-03 12:30:00,44.53,44.78,44.41,44.65,304500.0,30.5932,30.765,30.5108,30.6757,304500.0
2011-08-03 13:00:00,44.67,44.8,44.48,44.8,194200.0,30.6894,30.7787,30.5589,30.7787,194200.0
2011-08-03 13:30:00,44.81,45.51,44.78,45.18,326200.0,30.7856,31.2665,30.765,31.0398,326200.0
2011-08-03 14:00:00,45.18,45.35,44.93,45.01,442900.0,31.0398,31.1566,30.868,30.923,442900.0
2011-08-03 14:30:00,45.02,45.17,44.85,45.06,342700.0,30.9299,31.0329,30.8131,30.9573,342700.0
2011-08-03 15:00:00,45.05,45.46,44.94,45.31,455100.0,30.9505,31.2321,30.8749,31.1291,455100.0
2011-08-03 15:30:00,45.31,45.5,45.22,45.44,839500.0,31.1291,31.2596,31.0673,31.2184,839500.0
2011-08-04 09:30:00,44.4,44.46,43.41,43.8,725800.0,30.7512,30.7927,30.0655,30.3356,725800.0
2011-08-04 10:00:00,43.8,43.84,43.19,43.43,558100.0,30.3356,30.3633,29.9131,30.0794,558100.0
2011-08-04 10:30:00,43.45,43.66,42.81,42.84,871900.0,30.0932,30.2387,29.65,29.6707,871900.0
2011-08-04 11:00:00,42.82,43.05,42.55,42.57,458800.0,29.6569,29.8162,29.4699,29.4837,458800.0
2011-08-04 11:30:00,42.57,42.77,42.12,42.32,722300.0,29.4837,29.6223,29.1721,29.3106,722300.0
2011-08-04 12:00:00,42.34,43.23,42.32,43.03,779200.0,29.3244,29.9409,29.3106,29.8023,779200.0
2011-08-04 12:30:00,43.04,43.29,42.97,42.99,287600.0,29.8093,29.9824,29.7608,29.7746,287600.0
2011-08-04 13:00:00,42.98,43.14,42.83,43.04,299800.0,29.7677,29.8785,29.6638,29.8093,299800.0
2011-08-04 13:30:00,43.03,43.05,42.7,42.8,268800.0,29.8023,29.8162,29.5738,29.643,268800.0
2011-08-04 14:00:00,42.79,42.84,42.37,42.44,437500.0,29.6361,29.6707,29.3452,29.3937,437500.0
2011-08-04 14:30:00,42.43,42.86,42.36,42.64,344900.0,29.3868,29.6846,29.3383,29.5322,344900.0
2011-08-04 15:00:00,42.66,42.92,42.32,42.32,573100.0,29.5461,29.7261,29.3106,29.3106,573100.0
2011-08-04 15:30:00,42.32,42.55,41.87,41.96,946100.0,29.3106,29.4699,28.9989,29.0613,946100.0
2011-08-05 09:30:00,42.75,43.19,41.09,41.28,1131200.0,29.6084,29.9131,28.4587,28.5903,1131200.0
2011-08-05 10:00:00,41.25,42.37,41.17,42.19,754600.0,28.5695,29.3452,28.5141,29.2206,754600.0
2011-08-05 10:30:00,42.16,42.23,41.5,41.96,506600.0,29.1998,29.2483,28.7427,29.0613,506600.0
2011-08-05 11:00:00,41.94,41.96,41.09,41.43,577400.0,29.0474,29.0613,28.4587,28.6942,577400.0
2011-08-05 11:30:00,41.37,41.69,40.71,40.8,669100.0,28.6526,28.8743,28.1955,28.2578,669100.0
2011-08-05 12:00:00,40.77,41.86,40.66,41.54,677800.0,28.2371,28.992,28.1609,28.7704,677800.0
2011-08-05 12:30:00,41.54,42.88,41.5,42.53,829600.0,28.7704,29.6984,28.7427,29.456,829600.0
2011-08-05 13:00:00,42.51,42.72,42.01,42.55,354100.0,29.4422,29.5876,29.0959,29.4699,354100.0
2011-08-05 13:30:00,42.53,42.92,42.17,42.75,621100.0,29.456,29.7261,29.2067,29.6084,621100.0
2011-08-05 14:00:00,42.74,42.79,42.24,42.48,365200.0,29.6015,29.6361,29.2552,29.4214,365200.0
2011-08-05 14:30:00,42.48,42.67,42.18,42.31,439100.0,29.4214,29.553,29.2136,29.3037,439100.0
2011-08-05 15:00:00,42.31,42.43,41.66,41.89,636800.0,29.3037,29.3868,28.8535,29.0128,636800.0
2011-08-05 15:30:00,41.9,42.51,41.9,42.35,1537200.0,29.0197,29.4422,29.0197,29.3314,1537200.0
2011-08-08 09:30:00,40.62,41.4,40.51,40.74,1037400.0,28.1332,28.6734,28.057,28.2163,1037400.0
2011-08-08 10:00:00,40.73,40.94,39.83,39.95,815100.0,28.2094,28.3548,27.586,27.6691,815100.0
2011-08-08 10:30:00,39.96,40.14,39.51,39.62,1079300.0,27.6761,27.8007,27.3644,27.4406,1079300.0
2011-08-08 11:00:00,39.61,40.5,39.53,40.07,695400.0,27.4337,28.0501,27.3783,27.7523,695400.0
2011-08-08 11:30:00,40.06,40.27,39.96,40.13,365800.0,27.7453,27.8908,27.6761,27.7938,365800.0
2011-08-08 12:00:00,40.13,40.13,39.86,39.89,490500.0,27.7938,27.7938,27.6068,27.6276,490500.0
2011-08-08 12:30:00,39.9,40.15,39.87,39.95,377900.0,27.6345,27.8077,27.6137,27.6691,377900.0
2011-08-08 13:00:00,39.94,40.09,39.68,39.9,513800.0,27.6622,27.7661,27.4821,27.6345,513800.0
2011-08-08 13:30:00,39.9,39.96,39.25,39.31,532500.0,27.6345,27.6761,27.1843,27.2259,532500.0
2011-08-08 14:00:00,39.3,39.58,38.21,38.72,959500.0,27.219,27.4129,26.464,26.8173,959500.0
2011-08-08 14:30:00,38.7,39.12,38.32,38.45,1543900.0,26.8034,27.0943,26.5402,26.6303,1543900.0
2011-08-08 15:00:00,38.44,39.37,38.4,38.87,1352100.0,26.6233,27.2674,26.5956,26.9211,1352100.0
2011-08-08 15:30:00,38.86,39.1,37.95,37.96,1544700.0,26.9142,27.0804,26.284,26.2909,1544700.0
2011-08-09 09:30:00,38.94,39.0,37.89,38.85,897900.0,26.9696,27.0112,26.2424,26.9073,897900.0
2011-08-09 10:00:00,38.84,39.35,38.72,39.0,820300.0,26.9004,27.2536,26.8173,27.0112,820300.0
2011-08-09 10:30:00,39.01,39.4,38.92,39.12,692300.0,27.0181,27.2882,26.9558,27.0943,692300.0
2011-08-09 11:00:00,39.1,39.38,38.76,39.37,561600.0,27.0804,27.2744,26.845,27.2674,561600.0
2011-08-09 11:30:00,39.37,39.67,39.3,39.59,514500.0,27.2674,27.4752,27.219,27.4198,514500.0
2011-08-09 12:00:00,39.6,39.73,39.45,39.48,337600.0,27.4267,27.5168,27.3228,27.3436,337600.0
2011-08-09 12:30:00,39.49,39.57,39.3,39.3,312700.0,27.3505,27.406,27.219,27.219,312700.0
2011-08-09 13:00:00,39.3,39.46,39.22,39.35,228600.0,27.219,27.3298,27.1635,27.2536,228600.0
2011-08-09 13:30:00,39.34,39.51,39.27,39.37,540000.0,27.2467,27.3644,27.1982,27.2674,540000.0
2011-08-09 14:00:00,39.38,39.73,38.59,39.11,534100.0,27.2744,27.5168,26.7272,27.0874,534100.0
2011-08-09 14:30:00,39.11,39.11,38.09,38.55,695800.0,27.0874,27.0874,26.3809,26.6995,695800.0
2011-08-09 15:00:00,38.56,39.67,38.29,39.59,686000.0,26.7064,27.4752,26.5194,27.4198,686000.0
2011-08-09 15:30:00,39.59,40.75,39.31,40.75,1042100.0,27.4198,28.2232,27.2259,28.2232,1042100.0
2011-08-10 09:30:00,39.81,40.63,39.31,39.8,875200.0,27.5722,28.1401,27.2259,27.5653,875200.0
2011-08-10 10:00:00,39.8,40.01,39.13,39.54,898800.0,27.5653,27.7107,27.1012,27.3852,898800.0
2011-08-10 10:30:00,39.56,40.1,39.2,39.5,747400.0,27.399,27.773,27.1497,27.3575,747400.0
2011-08-10 11:00:00,39.5,39.5,38.95,39.12,601000.0,27.3575,27.3575,26.9765,27.0943,601000.0
2011-08-10 11:30:00,39.12,39.61,38.89,39.5,625800.0,27.0943,27.4337,26.935,27.3575,625800.0
2011-08-10 12:00:00,39.49,39.71,39.34,39.35,431900.0,27.3505,27.5029,27.2467,27.2536,431900.0
2011-08-10 12:30:00,39.34,39.76,39.13,39.74,549400.0,27.2467,27.5375,27.1012,27.5237,549400.0
2011-08-10 13:00:00,39.72,39.91,39.5,39.75,624100.0,27.5098,27.6414,27.3575,27.5306,624100.0
2011-08-10 13:30:00,39.75,40.07,39.61,39.97,500800.0,27.5306,27.7523,27.4337,27.683,500800.0
2011-08-10 14:00:00,39.98,40.45,39.82,40.13,632000.0,27.6899,28.0154,27.5791,27.7938,632000.0
2011-08-10 14:30:00,40.1,40.28,39.7,39.75,819900.0,27.773,27.8977,27.496,27.5306,819900.0
2011-08-10 15:00:00,39.73,39.88,39.52,39.63,980200.0,27.5168,27.6207,27.3713,27.4475,980200.0
2011-08-10 15:30:00,39.63,39.89,38.94,38.98,1515700.0,27.4475,27.6276,26.9696,26.9973,1515700.0
2011-08-11 09:30:00,39.1,39.86,38.65,39.04,502600.0,27.0804,27.6068,26.7688,27.0389,502600.0
2011-08-11 10:00:00,39.05,39.67,38.9,39.37,321300.0,27.0458,27.4752,26.9419,27.2674,321300.0
2011-08-11 10:30:00,39.39,39.6,39.2,39.2,549100.0,27.2813,27.4267,27.1497,27.1497,549100.0
2011-08-11 11:00:00,39.21,39.45,39.0,39.22,418100.0,27.1566,27.3228,27.0112,27.1635,418100.0
2011-08-11 11:30:00,39.21,39.45,39.17,39.23,438700.0,27.1566,27.3228,27.1289,27.1705,438700.0
2011-08-11 12:00:00,39.23,39.37,39.18,39.24,187600.0,27.1705,27.2674,27.1358,27.1774,187600.0
2011-08-11 12:30:00,39.25,40.0,39.24,39.94,349300.0,27.1843,27.7038,27.1774,27.6622,349300.0
2011-08-11 13:00:00,39.95,40.15,39.77,40.08,888500.0,27.6691,27.8077,27.5445,27.7592,888500.0
2011-08-11 13:30:00,40.08,40.16,39.72,40.03,322400.0,27.7592,27.8146,27.5098,27.7245,322400.0
2011-08-11 14:00:00,40.05,40.4,39.98,40.34,291700.0,27.7384,27.9808,27.6899,27.9393,291700.0
2011-08-11 14:30:00,40.36,40.42,40.03,40.31,311500.0,27.9531,27.9947,27.7245,27.9185,311500.0
2011-08-11 15:00:00,40.32,40.78,40.26,40.71,449100.0,27.9254,28.244,27.8838,28.1955,449100.0
2011-08-11 15:30:00,40.71,41.23,40.61,40.64,1300900.0,28.1955,28.5557,28.1263,28.147,1300900.0
2011-08-12 09:30:00,41.21,41.66,40.71,40.96,488700.0,28.5418,28.8535,28.1955,28.3687,488700.0
2011-08-12 10:00:00,40.95,41.48,40.73,41.39,551000.0,28.3617,28.7288,28.2094,28.6665,551000.0
2011-08-12 10:30:00,41.39,41.65,41.05,41.18,284300.0,28.6665,28.8466,28.431,28.521,284300.0
2011-08-12 11:00:00,41.19,41.31,41.03,41.23,220200.0,28.528,28.6111,28.4171,28.5557,220200.0
2011-08-12 11:30:00,41.23,41.75,41.19,41.66,200500.0,28.5557,28.9158,28.528,28.8535,200500.0
2011-08-12 12:00:00,41.68,41.73,41.5,41.63,183600.0,28.8673,28.902,28.7427,28.8327,183600.0
2011-08-12 12:30:00,41.63,41.65,41.37,41.52,198500.0,28.8327,28.8466,28.6526,28.7565,198500.0
2011-08-12 13:00:00,41.51,41.67,41.48,41.57,226800.0,28.7496,28.8604,28.7288,28.7911,226800.0
2011-08-12 13:30:00,41.57,41.8,41.5,41.73,180100.0,28.7911,28.9504,28.7427,28.902,180100.0
2011-08-12 14:00:00,41.71,41.95,41.5,41.64,299500.0,28.8881,29.0543,28.7427,28.8396,299500.0
2011-08-12 14:30:00,41.64,41.72,41.44,41.65,279800.0,28.8396,28.895,28.7011,28.8466,279800.0
2011-08-12 15:00:00,41.63,41.74,41.51,41.63,250400.0,28.8327,28.9089,28.7496,28.8327,250400.0
2011-08-12 15:30:00,41.63,41.82,41.44,41.8,978100.0,28.8327,28.9643,28.7011,28.9504,978100.0
2011-08-15 09:30:00,42.24,42.8,41.85,42.48,510800.0,29.2552,29.643,28.9851,29.4214,510800.0
2011-08-15 10:00:00,42.47,42.65,42.37,42.57,375900.0,29.4145,29.5391,29.3452,29.4837,375900.0
2011-08-15 10:30:00,42.57,42.63,42.43,42.44,354800.0,29.4837,29.5253,29.3868,29.3937,354800.0
2011-08-15 11:00:00,42.44,42.48,42.15,42.27,263200.0,29.3937,29.4214,29.1928,29.276,263200.0
2011-08-15 11:30:00,42.26,42.45,42.17,42.31,212200.0,29.269,29.4006,29.2067,29.3037,212200.0
2011-08-15 12:00:00,42.32,42.42,42.21,42.31,166400.0,29.3106,29.3799,29.2344,29.3037,166400.0
2011-08-15 12:30:00,42.31,42.42,42.22,42.38,184000.0,29.3037,29.3799,29.2413,29.3521,184000.0
2011-08-15 13:00:00,42.38,42.45,42.27,42.38,150000.0,29.3521,29.4006,29.276,29.3521,150000.0
2011-08-15 13:30:00,42.37,42.42,42.29,42.39,159600.0,29.3452,29.3799,29.2898,29.3591,159600.0
2011-08-15 14:00:00,42.38,42.49,42.33,42.43,166400.0,29.3521,29.4283,29.3175,29.3868,166400.0
2011-08-15 14:30:00,42.44,42.49,42.32,42.47,167200.0,29.3937,29.4283,29.3106,29.4145,167200.0
2011-08-15 15:00:00,42.46,42.5,42.37,42.4,203400.0,29.4076,29.4353,29.3452,29.366,203400.0
2011-08-15 15:30:00,42.41,42.71,42.39,42.69,727600.0,29.3729,29.5807,29.3591,29.5669,727600.0
2011-08-16 09:30:00,42.25,42.61,41.97,42.14,327500.0,29.2621,29.5114,29.0682,29.1859,327500.0
2011-08-16 10:00:00,42.13,42.64,42.08,42.59,351300.0,29.179,29.5322,29.1444,29.4976,351300.0
2011-08-16 10:30:00,42.6,42.67,42.41,42.61,216000.0,29.5045,29.553,29.3729,29.5114,216000.0
2011-08-16 11:00:00,42.63,42.65,42.42,42.51,318800.0,29.5253,29.5391,29.3799,29.4422,318800.0
2011-08-16 11:30:00,42.51,42.68,42.4,42.59,183200.0,29.4422,29.5599,29.366,29.4976,183200.0
2011-08-16 12:00:00,42.59,42.86,42.18,42.34,658200.0,29.4976,29.6846,29.2136,29.3244,658200.0
2011-08-16 12:30:00,42.31,42.52,42.2,42.42,451400.0,29.3037,29.4491,29.2275,29.3799,451400.0
2011-08-16 13:00:00,42.43,42.44,42.1,42.3,451600.0,29.3868,29.3937,29.1582,29.2967,451600.0
2011-08-16 13:30:00,42.3,42.52,42.24,42.41,188400.0,29.2967,29.4491,29.2552,29.3729,188400.0
2011-08-16 14:00:00,42.41,42.78,42.38,42.44,208600.0,29.3729,29.6292,29.3521,29.3937,208600.0
2011-08-16 14:30:00,42.45,42.46,42.19,42.25,428600.0,29.4006,29.4076,29.2206,29.2621,428600.0
2011-08-16 15:00:00,42.25,42.51,42.19,42.49,338600.0,29.2621,29.4422,29.2206,29.4283,338600.0
2011-08-16 15:30:00,42.49,42.5,42.17,42.23,541200.0,29.4283,29.4353,29.2067,29.2483,541200.0
2011-08-17 09:30:00,42.43,42.93,42.38,42.85,231300.0,29.3868,29.7331,29.3521,29.6777,231300.0
2011-08-17 10:00:00,42.87,42.89,42.61,42.88,161100.0,29.6915,29.7054,29.5114,29.6984,161100.0
2011-08-17 10:30:00,42.87,42.87,42.24,42.25,228000.0,29.6915,29.6915,29.2552,29.2621,228000.0
2011-08-17 11:00:00,42.25,42.53,42.13,42.15,182600.0,29.2621,29.456,29.179,29.1928,182600.0
2011-08-17 11:30:00,42.15,42.23,41.83,41.89,145700.0,29.1928,29.2483,28.9712,29.0128,145700.0
2011-08-17 12:00:00,41.89,41.92,41.58,41.75,152900.0,29.0128,29.0336,28.7981,28.9158,152900.0
2011-08-17 12:30:00,41.75,41.88,41.57,41.6,100900.0,28.9158,29.0058,28.7911,28.8119,100900.0
2011-08-17 13:00:00,41.6,41.64,41.36,41.45,194200.0,28.8119,28.8396,28.6457,28.708,194200.0
2011-08-17 13:30:00,41.44,41.53,41.23,41.37,199900.0,28.7011,28.7634,28.5557,28.6526,199900.0
2011-08-17 14:00:00,41.39,41.6,41.39,41.53,140400.0,28.6665,28.8119,28.6665,28.7634,140400.0
2011-08-17 14:30:00,41.52,41.6,41.4,41.6,176400.0,28.7565,28.8119,28.6734,28.8119,176400.0
2011-08-17 15:00:00,41.6,41.65,41.51,41.57,233500.0,28.8119,28.8466,28.7496,28.7911,233500.0
2011-08-17 15:30:00,41.58,41.59,41.39,41.56,397300.0,28.7981,28.805,28.6665,28.7842,397300.0
2011-08-18 09:30:00,39.92,40.16,39.34,39.5,524200.0,27.6484,27.8146,27.2467,27.3575,524200.0
2011-08-18 10:00:00,39.46,39.46,38.5,38.98,664900.0,27.3298,27.3298,26.6649,26.9973,664900.0
2011-08-18 10:30:00,38.98,39.09,38.76,38.85,618200.0,26.9973,27.0735,26.845,26.9073,618200.0
2011-08-18 11:00:00,38.85,38.9,38.6,38.64,844900.0,26.9073,26.9419,26.7341,26.7618,844900.0
2011-08-18 11:30:00,38.64,38.93,38.57,38.79,565200.0,26.7618,26.9627,26.7134,26.8657,565200.0
2011-08-18 12:00:00,38.8,38.92,38.66,38.85,414700.0,26.8727,26.9558,26.7757,26.9073,414700.0
2011-08-18 12:30:00,38.86,38.92,38.83,38.85,301700.0,26.9142,26.9558,26.8934,26.9073,301700.0
2011-08-18 13:00:00,38.84,38.91,38.76,38.84,348200.0,26.9004,26.9488,26.845,26.9004,348200.0
2011-08-18 13:30:00,38.85,38.97,38.75,38.95,590300.0,26.9073,26.9904,26.838,26.9765,590300.0
2011-08-18 14:00:00,38.96,39.23,38.92,39.09,669700.0,26.9835,27.1705,26.9558,27.0735,669700.0
2011-08-18 14:30:00,39.09,39.2,38.71,38.72,356800.0,27.0735,27.1497,26.8103,26.8173,356800.0
2011-08-18 15:00:00,38.72,38.74,38.52,38.71,530300.0,26.8173,26.8311,26.6787,26.8103,530300.0
2011-08-18 15:30:00,38.71,38.86,38.3,38.7,851200.0,26.8103,26.9142,26.5264,26.8034,851200.0
2011-08-19 09:30:00,38.2,38.92,38.0,38.92,522900.0,26.4571,26.9558,26.3186,26.9558,522900.0
2011-08-19 10:00:00,38.86,39.49,38.7,39.41,349400.0,26.9142,27.3505,26.8034,27.2951,349400.0
2011-08-19 10:30:00,39.42,39.45,38.78,38.81,298600.0,27.3021,27.3228,26.8588,26.8796,298600.0
2011-08-19 11:00:00,38.8,38.91,38.3,38.55,236700.0,26.8727,26.9488,26.5264,26.6995,236700.0
2011-08-19 11:30:00,38.55,38.86,38.39,38.83,206600.0,26.6995,26.9142,26.5887,26.8934,206600.0
2011-08-19 12:00:00,38.83,38.88,38.46,38.6,85300.0,26.8934,26.9281,26.6372,26.7341,85300.0
2011-08-19 12:30:00,38.6,38.79,38.56,38.7,139700.0,26.7341,26.8657,26.7064,26.8034,139700.0
2011-08-19 13:00:00,38.68,38.8,38.58,38.7,145100.0,26.7895,26.8727,26.7203,26.8034,145100.0
2011-08-19 13:30:00,38.7,38.73,38.38,38.48,149000.0,26.8034,26.8242,26.5818,26.651,149000.0
2011-08-19 14:00:00,38.46,38.55,38.03,38.09,289900.0,26.6372,26.6995,26.3394,26.3809,289900.0
2011-08-19 14:30:00,38.12,38.36,38.02,38.1,376600.0,26.4017,26.5679,26.3324,26.3878,376600.0
2011-08-19 15:00:00,38.11,38.27,37.86,38.12,594900.0,26.3948,26.5056,26.2216,26.4017,594900.0
2011-08-19 15:30:00,38.12,38.14,37.83,37.89,1413100.0,26.4017,26.4155,26.2008,26.2424,1413100.0
2011-08-22 09:30:00,39.59,39.59,38.54,38.62,711500.0,27.4198,27.4198,26.6926,26.748,711500.0
2011-08-22 10:00:00,38.61,38.74,38.43,38.6,292100.0,26.7411,26.8311,26.6164,26.7341,292100.0
2011-08-22 10:30:00,38.62,38.71,38.17,38.21,239200.0,26.748,26.8103,26.4363,26.464,239200.0
2011-08-22 11:00:00,38.2,38.31,38.0,38.11,186500.0,26.4571,26.5333,26.3186,26.3948,186500.0
2011-08-22 11:30:00,38.15,38.2,37.75,37.81,201500.0,26.4225,26.4571,26.1454,26.187,201500.0
2011-08-22 12:00:00,37.85,38.13,37.8,37.92,131600.0,26.2147,26.4086,26.1801,26.2632,131600.0
2011-08-22 12:30:00,37.91,38.34,37.77,38.29,137000.0,26.2562,26.5541,26.1593,26.5194,137000.0
2011-08-22 13:00:00,38.3,38.37,38.12,38.14,129900.0,26.5264,26.5748,26.4017,26.4155,129900.0
2011-08-22 13:30:00,38.14,38.24,37.88,38.07,150900.0,26.4155,26.4848,26.2355,26.3671,150900.0
2011-08-22 14:00:00,38.06,38.17,37.93,38.01,231600.0,26.3601,26.4363,26.2701,26.3255,231600.0
2011-08-22 14:30:00,38.0,38.05,37.84,37.87,177500.0,26.3186,26.3532,26.2078,26.2285,177500.0
2011-08-22 15:00:00,37.86,38.07,37.84,37.97,288200.0,26.2216,26.3671,26.2078,26.2978,288200.0
2011-08-22 15:30:00,37.96,38.13,37.72,37.86,726600.0,26.2909,26.4086,26.1247,26.2216,726600.0
2011-08-23 09:30:00,38.23,38.34,37.79,37.94,255900.0,26.4779,26.5541,26.1731,26.277,255900.0
2011-08-23 10:00:00,37.94,38.49,37.94,38.39,246300.0,26.277,26.658,26.277,26.5887,246300.0
2011-08-23 10:30:00,38.37,38.54,38.2,38.22,159500.0,26.5748,26.6926,26.4571,26.471,159500.0
2011-08-23 11:00:00,38.23,38.37,38.16,38.35,138000.0,26.4779,26.5748,26.4294,26.561,138000.0
2011-08-23 11:30:00,38.35,38.78,38.31,38.75,244100.0,26.561,26.8588,26.5333,26.838,244100.0
2011-08-23 12:00:00,38.74,38.74,38.55,38.6,177100.0,26.8311,26.8311,26.6995,26.7341,177100.0
2011-08-23 12:30:00,38.6,38.93,38.6,38.85,272100.0,26.7341,26.9627,26.7341,26.9073,272100.0
2011-08-23 13:00:00,38.86,38.96,38.68,38.73,163700.0,26.9142,26.9835,26.7895,26.8242,163700.0
2011-08-23 13:30:00,38.74,38.79,38.42,38.59,167400.0,26.8311,26.8657,26.6095,26.7272,167400.0
2011-08-23 14:00:00,38.6,38.74,38.43,38.72,192300.0,26.7341,26.8311,26.6164,26.8173,192300.0
2011-08-23 14:30:00,38.71,38.92,38.66,38.9,250300.0,26.8103,26.9558,26.7757,26.9419,250300.0
2011-08-23 15:00:00,38.91,39.28,38.91,39.04,367600.0,26.9488,27.2051,26.9488,27.0389,367600.0
2011-08-23 15:30:00,39.05,39.31,38.97,39.3,613000.0,27.0458,27.2259,26.9904,27.219,613000.0
2011-08-24 09:30:00,39.28,40.04,39.05,40.03,419400.0,27.2051,27.7315,27.0458,27.7245,419400.0
2011-08-24 10:00:00,40.01,40.28,39.97,40.05,423700.0,27.7107,27.8977,27.683,27.7384,423700.0
2011-08-24 10:30:00,40.06,40.12,39.83,39.84,253700.0,27.7453,27.7869,27.586,27.593,253700.0
2011-08-24 11:00:00,39.83,40.33,39.69,40.24,367700.0,27.586,27.9323,27.4891,27.87,367700.0
2011-08-24 11:30:00,40.23,40.3,39.94,39.99,302700.0,27.8631,27.9116,27.6622,27.6968,302700.0
2011-08-24 12:00:00,39.98,39.98,39.69,39.83,153200.0,27.6899,27.6899,27.4891,27.586,153200.0
2011-08-24 12:30:00,39.85,40.03,39.72,39.99,195800.0,27.5999,27.7245,27.5098,27.6968,195800.0
2011-08-24 13:00:00,40.0,40.29,39.93,40.25,216700.0,27.7038,27.9046,27.6553,27.8769,216700.0
2011-08-24 13:30:00,40.24,40.29,40.02,40.26,227100.0,27.87,27.9046,27.7176,27.8838,227100.0
2011-08-24 14:00:00,40.26,40.27,39.95,40.0,178000.0,27.8838,27.8908,27.6691,27.7038,178000.0
2011-08-24 14:30:00,40.0,40.22,39.98,40.19,210700.0,27.7038,27.8561,27.6899,27.8354,210700.0
2011-08-24 15:00:00,40.19,40.44,40.08,40.37,338600.0,27.8354,28.0085,27.7592,27.96,338600.0
2011-08-24 15:30:00,40.38,40.78,40.37,40.69,887000.0,27.967,28.244,27.96,28.1817,887000.0
2011-08-25 09:30:00,40.95,41.27,40.1,40.18,263100.0,28.3617,28.5834,27.773,27.8284,263100.0
2011-08-25 10:00:00,40.15,40.43,39.8,39.98,230800.0,27.8077,28.0016,27.5653,27.6899,230800.0
2011-08-25 10:30:00,39.97,40.07,39.55,39.8,341900.0,27.683,27.7523,27.3921,27.5653,341900.0
2011-08-25 11:00:00,39.78,39.93,39.65,39.84,159300.0,27.5514,27.6553,27.4614,27.593,159300.0
2011-08-25 11:30:00,39.84,39.93,39.62,39.78,123500.0,27.593,27.6553,27.4406,27.5514,123500.0
2011-08-25 12:00:00,39.78,39.82,39.63,39.75,83000.0,27.5514,27.5791,27.4475,27.5306,83000.0
2011-08-25 12:30:00,39.75,39.75,39.4,39.5,128000.0,27.5306,27.5306,27.2882,27.3575,128000.0
2011-08-25 13:00:00,39.52,39.83,39.51,39.81,129900.0,27.3713,27.586,27.3644,27.5722,129900.0
2011-08-25 13:30:00,39.83,39.88,39.58,39.8,130000.0,27.586,27.6207,27.4129,27.5653,130000.0
2011-08-25 14:00:00,39.8,39.88,39.66,39.75,122000.0,27.5653,27.6207,27.4683,27.5306,122000.0
2011-08-25 14:30:00,39.77,39.85,39.49,39.49,132300.0,27.5445,27.5999,27.3505,27.3505,132300.0
2011-08-25 15:00:00,39.47,39.77,39.42,39.6,207200.0,27.3367,27.5445,27.3021,27.4267,207200.0
2011-08-25 15:30:00,39.6,39.65,39.3,39.42,551300.0,27.4267,27.4614,27.219,27.3021,551300.0
2011-08-26 09:30:00,39.15,39.32,38.61,38.97,274400.0,27.1151,27.2328,26.7411,26.9904,274400.0
2011-08-26 10:00:00,39.0,39.42,38.3,39.12,482600.0,27.0112,27.3021,26.5264,27.0943,482600.0
2011-08-26 10:30:00,39.12,39.81,39.01,39.26,297900.0,27.0943,27.5722,27.0181,27.1913,297900.0
2011-08-26 11:00:00,39.25,39.98,39.18,39.66,276700.0,27.1843,27.6899,27.1358,27.4683,276700.0
2011-08-26 11:30:00,39.65,40.06,39.65,40.02,253800.0,27.4614,27.7453,27.4614,27.7176,253800.0
2011-08-26 12:00:00,40.03,40.43,40.01,40.34,304100.0,27.7245,28.0016,27.7107,27.9393,304100.0
2011-08-26 12:30:00,40.34,40.35,40.02,40.16,223300.0,27.9393,27.9462,27.7176,27.8146,223300.0
2011-08-26 13:00:00,40.14,40.25,40.05,40.24,164900.0,27.8007,27.8769,27.7384,27.87,164900.0
2011-08-26 13:30:00,40.24,40.35,40.17,40.27,231200.0,27.87,27.9462,27.8215,27.8908,231200.0
2011-08-26 14:00:00,40.27,40.31,39.99,39.99,159100.0,27.8908,27.9185,27.6968,27.6968,159100.0
2011-08-26 14:30:00,40.0,40.22,39.95,40.15,159900.0,27.7038,27.8561,27.6691,27.8077,159900.0
2011-08-26 15:00:00,40.15,40.16,39.83,39.99,321000.0,27.8077,27.8146,27.586,27.6968,321000.0
2011-08-26 15:30:00,39.99,40.28,39.96,40.23,544000.0,27.6968,27.8977,27.6761,27.8631,544000.0
2011-08-29 09:30:00,41.0,41.42,40.96,41.07,206200.0,28.3964,28.6873,28.3687,28.4448,206200.0
2011-08-29 10:00:00,41.07,41.4,41.0,41.28,129900.0,28.4448,28.6734,28.3964,28.5903,129900.0
2011-08-29 10:30:00,41.28,41.33,41.03,41.12,99900.0,28.5903,28.6249,28.4171,28.4795,99900.0
2011-08-29 11:00:00,41.14,41.24,41.01,41.18,99900.0,28.4933,28.5626,28.4033,28.521,99900.0
2011-08-29 11:30:00,41.2,41.37,41.15,41.31,84400.0,28.5349,28.6526,28.5003,28.6111,84400.0
2011-08-29 12:00:00,41.3,41.74,41.3,41.73,315000.0,28.6041,28.9089,28.6041,28.902,315000.0
2011-08-29 12:30:00,41.72,42.0,41.62,41.97,318000.0,28.895,29.089,28.8258,29.0682,318000.0
2011-08-29 13:00:00,41.96,42.08,41.93,41.96,336200.0,29.0613,29.1444,29.0405,29.0613,336200.0
2011-08-29 13:30:00,41.97,41.99,41.73,41.76,257300.0,29.0682,29.082,28.902,28.9227,257300.0
2011-08-29 14:00:00,41.76,41.94,41.76,41.9,178000.0,28.9227,29.0474,28.9227,29.0197,178000.0
2011-08-29 14:30:00,41.9,41.95,41.82,41.87,125900.0,29.0197,29.0543,28.9643,28.9989,125900.0
2011-08-29 15:00:00,41.87,42.07,41.87,42.06,133400.0,28.9989,29.1374,28.9989,29.1305,133400.0
2011-08-29 15:30:00,42.06,42.15,42.0,42.14,359400.0,29.1305,29.1928,29.089,29.1859,359400.0
2011-08-30 09:30:00,41.94,42.17,41.67,42.01,190500.0,29.0474,29.2067,28.8604,29.0959,190500.0
2011-08-30 10:00:00,42.0,42.01,41.57,41.95,222100.0,29.089,29.0959,28.7911,29.0543,222100.0
2011-08-30 10:30:00,41.94,42.2,41.92,42.11,152800.0,29.0474,29.2275,29.0336,29.1651,152800.0
2011-08-30 11:00:00,42.11,42.49,42.03,42.41,145400.0,29.1651,29.4283,29.1097,29.3729,145400.0
2011-08-30 11:30:00,42.41,42.76,42.35,42.66,135300.0,29.3729,29.6153,29.3314,29.5461,135300.0
2011-08-30 12:00:00,42.65,42.66,42.34,42.45,114900.0,29.5391,29.5461,29.3244,29.4006,114900.0
2011-08-30 12:30:00,42.45,42.45,42.05,42.12,103800.0,29.4006,29.4006,29.1236,29.1721,103800.0
2011-08-30 13:00:00,42.14,42.29,42.04,42.21,139900.0,29.1859,29.2898,29.1167,29.2344,139900.0
2011-08-30 13:30:00,42.2,42.36,42.09,42.23,203900.0,29.2275,29.3383,29.1513,29.2483,203900.0
2011-08-30 14:00:00,42.25,42.74,42.13,42.71,258500.0,29.2621,29.6015,29.179,29.5807,258500.0
2011-08-30 14:30:00,42.72,42.78,42.5,42.76,358400.0,29.5876,29.6292,29.4353,29.6153,358400.0
2011-08-30 15:00:00,42.75,42.75,42.58,42.72,313300.0,29.6084,29.6084,29.4907,29.5876,313300.0
2011-08-30 15:30:00,42.72,43.0,42.7,42.73,524600.0,29.5876,29.7816,29.5738,29.5946,524600.0
2011-08-31 09:30:00,43.11,44.15,43.07,43.9,527100.0,29.8577,30.578,29.83,30.4049,527100.0
2011-08-31 10:00:00,43.86,44.12,43.81,44.11,328900.0,30.3772,30.5573,30.3426,30.5503,328900.0
2011-08-31 10:30:00,44.1,44.17,43.78,43.78,321400.0,30.5434,30.5919,30.3218,30.3218,321400.0
2011-08-31 11:00:00,43.78,43.94,43.44,43.55,358500.0,30.3218,30.4326,30.0863,30.1625,358500.0
2011-08-31 11:30:00,43.55,43.71,43.29,43.29,236800.0,30.1625,30.2733,29.9824,29.9824,236800.0
2011-08-31 12:00:00,43.27,43.59,43.26,43.55,141600.0,29.9686,30.1902,29.9616,30.1625,141600.0
2011-08-31 12:30:00,43.55,43.72,43.55,43.71,204100.0,30.1625,30.2802,30.1625,30.2733,204100.0
2011-08-31 13:00:00,43.72,43.76,43.45,43.5,164400.0,30.2802,30.3079,30.0932,30.1279,164400.0
2011-08-31 13:30:00,43.5,43.53,43.07,43.09,210500.0,30.1279,30.1486,29.83,29.8439,210500.0
2011-08-31 14:00:00,43.11,43.15,42.86,43.05,167900.0,29.8577,29.8854,29.6846,29.8162,167900.0
2011-08-31 14:30:00,43.05,43.05,42.53,42.72,264800.0,29.8162,29.8162,29.456,29.5876,264800.0
2011-08-31 15:00:00,42.71,42.93,42.5,42.73,350100.0,29.5807,29.7331,29.4353,29.5946,350100.0
2011-08-31 15:30:00,42.74,43.13,42.71,42.93,590200.0,29.6015,29.8716,29.5807,29.7331,590200.0
2011-09-01 09:30:00,42.8,42.99,41.94,42.23,451300.0,29.643,29.7746,29.0474,29.2483,451300.0
2011-09-01 10:00:00,42.19,43.07,42.15,42.57,567400.0,29.2206,29.83,29.1928,29.4837,567400.0
2011-09-01 10:30:00,42.59,42.62,42.25,42.37,435400.0,29.4976,29.5184,29.2621,29.3452,435400.0
2011-09-01 11:00:00,42.35,42.44,42.01,42.35,369900.0,29.3314,29.3937,29.0959,29.3314,369900.0
2011-09-01 11:30:00,42.35,42.52,42.29,42.52,169800.0,29.3314,29.4491,29.2898,29.4491,169800.0
2011-09-01 12:00:00,42.53,42.65,42.37,42.64,162200.0,29.456,29.5391,29.3452,29.5322,162200.0
2011-09-01 12:30:00,42.65,42.66,42.36,42.36,107800.0,29.5391,29.5461,29.3383,29.3383,107800.0
2011-09-01 13:00:00,42.37,42.41,42.23,42.34,105100.0,29.3452,29.3729,29.2483,29.3244,105100.0
2011-09-01 13:30:00,42.34,42.34,41.93,41.97,177100.0,29.3244,29.3244,29.0405,29.0682,177100.0
2011-09-01 14:00:00,41.98,42.03,41.72,41.9,236700.0,29.0751,29.1097,28.895,29.0197,236700.0
2011-09-01 14:30:00,41.9,42.15,41.9,42.04,180300.0,29.0197,29.1928,29.0197,29.1167,180300.0
2011-09-01 15:00:00,42.03,42.15,41.84,42.04,273300.0,29.1097,29.1928,28.9781,29.1167,273300.0
2011-09-01 15:30:00,42.04,42.13,41.95,42.04,941700.0,29.1167,29.179,29.0543,29.1167,941700.0
2011-09-02 09:30:00,40.69,41.15,40.59,40.88,455600.0,28.1817,28.5003,28.1124,28.3133,455600.0
2011-09-02 10:00:00,40.88,41.01,40.79,40.89,437800.0,28.3133,28.4033,28.2509,28.3202,437800.0
2011-09-02 10:30:00,40.9,40.96,40.76,40.92,423700.0,28.3271,28.3687,28.2301,28.341,423700.0
2011-09-02 11:00:00,40.91,41.14,40.85,41.06,289500.0,28.334,28.4933,28.2925,28.4379,289500.0
2011-09-02 11:30:00,41.04,41.16,40.91,40.91,213400.0,28.4241,28.5072,28.334,28.334,213400.0
2011-09-02 12:00:00,40.92,41.09,40.83,40.86,134700.0,28.341,28.4587,28.2786,28.2994,134700.0
2011-09-02 12:30:00,40.86,40.97,40.83,40.91,150100.0,28.2994,28.3756,28.2786,28.334,150100.0
2011-09-02 13:00:00,40.91,40.95,40.63,40.64,207100.0,28.334,28.3617,28.1401,28.147,207100.0
2011-09-02 13:30:00,40.65,40.73,40.53,40.63,158400.0,28.154,28.2094,28.0708,28.1401,158400.0
2011-09-02 14:00:00,40.61,40.61,40.19,40.23,371900.0,28.1263,28.1263,27.8354,27.8631,371900.0
2011-09-02 14:30:00,40.23,40.34,40.05,40.13,237500.0,27.8631,27.9393,27.7384,27.7938,237500.0
2011-09-02 15:00:00,40.13,40.25,40.04,40.18,299200.0,27.7938,27.8769,27.7315,27.8284,299200.0
2011-09-02 15:30:00,40.19,40.52,40.16,40.33,463900.0,27.8354,28.0639,27.8146,27.9323,463900.0
2011-09-06 09:30:00,39.04,39.53,38.81,39.41,604400.0,27.0389,27.3783,26.8796,27.2951,604400.0
2011-09-06 10:00:00,39.42,39.62,38.96,38.97,373900.0,27.3021,27.4406,26.9835,26.9904,373900.0
2011-09-06 10:30:00,38.97,39.19,38.91,39.15,363800.0,26.9904,27.1428,26.9488,27.1151,363800.0
2011-09-06 11:00:00,39.14,39.47,39.03,39.47,318700.0,27.1081,27.3367,27.032,27.3367,318700.0
2011-09-06 11:30:00,39.47,39.59,39.25,39.42,114100.0,27.3367,27.4198,27.1843,27.3021,114100.0
2011-09-06 12:00:00,39.42,39.7,39.36,39.68,300000.0,27.3021,27.496,27.2605,27.4821,300000.0
2011-09-06 12:30:00,39.68,39.68,39.54,39.63,159800.0,27.4821,27.4821,27.3852,27.4475,159800.0
2011-09-06 13:00:00,39.63,39.84,39.58,39.67,175100.0,27.4475,27.593,27.4129,27.4752,175100.0
2011-09-06 13:30:00,39.66,39.94,39.55,39.84,177600.0,27.4683,27.6622,27.3921,27.593,177600.0
2011-09-06 14:00:00,39.82,40.17,39.78,40.11,239700.0,27.5791,27.8215,27.5514,27.78,239700.0
2011-09-06 14:30:00,40.1,40.12,39.7,39.72,195600.0,27.773,27.7869,27.496,27.5098,195600.0
2011-09-06 15:00:00,39.73,39.77,39.55,39.66,212900.0,27.5168,27.5445,27.3921,27.4683,212900.0
2011-09-06 15:30:00,39.66,40.15,39.56,40.07,551200.0,27.4683,27.8077,27.399,27.7523,551200.0
2011-09-07 09:30:00,40.71,40.97,40.6,40.95,201700.0,28.1955,28.3756,28.1193,28.3617,201700.0
2011-09-07 10:00:00,40.95,41.06,40.79,40.8,410900.0,28.3617,28.4379,28.2509,28.2578,410900.0
2011-09-07 10:30:00,40.79,40.99,40.73,40.78,310700.0,28.2509,28.3894,28.2094,28.244,310700.0
2011-09-07 11:00:00,40.77,41.12,40.75,41.02,244100.0,28.2371,28.4795,28.2232,28.4102,244100.0
2011-09-07 11:30:00,41.03,41.1,40.97,40.98,742900.0,28.4171,28.4656,28.3756,28.3825,742900.0
2011-09-07 12:00:00,40.98,41.05,40.9,41.04,122500.0,28.3825,28.431,28.3271,28.4241,122500.0
2011-09-07 12:30:00,41.04,41.07,40.95,40.99,533700.0,28.4241,28.4448,28.3617,28.3894,533700.0
2011-09-07 13:00:00,40.98,41.06,40.94,41.01,379100.0,28.3825,28.4379,28.3548,28.4033,379100.0
2011-09-07 13:30:00,41.02,41.02,40.82,40.98,206400.0,28.4102,28.4102,28.2717,28.3825,206400.0
2011-09-07 14:00:00,40.98,41.13,40.93,41.1,189000.0,28.3825,28.4864,28.3479,28.4656,189000.0
2011-09-07 14:30:00,41.1,41.28,41.06,41.13,252200.0,28.4656,28.5903,28.4379,28.4864,252200.0
2011-09-07 15:00:00,41.13,41.14,40.94,40.99,320600.0,28.4864,28.4933,28.3548,28.3894,320600.0
2011-09-07 15:30:00,40.99,41.23,40.92,41.2,1296700.0,28.3894,28.5557,28.341,28.5349,1296700.0
2011-09-08 09:30:00,40.85,40.9,40.48,40.61,469700.0,28.2925,28.3271,28.0362,28.1263,469700.0
2011-09-08 10:00:00,40.58,40.59,40.35,40.43,741300.0,28.1055,28.1124,27.9462,28.0016,741300.0
2011-09-08 10:30:00,40.44,40.77,40.43,40.73,519900.0,28.0085,28.2371,28.0016,28.2094,519900.0
2011-09-08 11:00:00,40.73,41.0,40.68,40.69,428500.0,28.2094,28.3964,28.1747,28.1817,428500.0
2011-09-08 11:30:00,40.69,40.72,40.24,40.3,935200.0,28.1817,28.2024,27.87,27.9116,935200.0
2011-09-08 12:00:00,40.29,40.34,40.07,40.14,222500.0,27.9046,27.9393,27.7523,27.8007,222500.0
2011-09-08 12:30:00,40.14,40.33,39.98,40.33,380400.0,27.8007,27.9323,27.6899,27.9323,380400.0
2011-09-08 13:00:00,40.33,40.34,40.08,40.16,297800.0,27.9323,27.9393,27.7592,27.8146,297800.0
2011-09-08 13:30:00,40.17,40.32,39.64,39.69,502600.0,27.8215,27.9254,27.4544,27.4891,502600.0
2011-09-08 14:00:00,39.69,39.88,39.53,39.62,486100.0,27.4891,27.6207,27.3783,27.4406,486100.0
2011-09-08 14:30:00,39.61,39.83,39.55,39.79,258400.0,27.4337,27.586,27.3921,27.5583,258400.0
2011-09-08 15:00:00,39.77,39.79,39.47,39.75,394000.0,27.5445,27.5583,27.3367,27.5306,394000.0
2011-09-08 15:30:00,39.77,39.99,39.71,39.89,769700.0,27.5445,27.6968,27.5029,27.6276,769700.0
2011-09-09 09:30:00,39.24,39.32,38.67,38.75,669700.0,27.1774,27.2328,26.7826,26.838,669700.0
2011-09-09 10:00:00,38.77,39.0,38.69,39.0,498000.0,26.8519,27.0112,26.7965,27.0112,498000.0
2011-09-09 10:30:00,39.0,39.19,38.9,38.99,338800.0,27.0112,27.1428,26.9419,27.0043,338800.0
2011-09-09 11:00:00,38.98,39.23,38.34,38.4,398400.0,26.9973,27.1705,26.5541,26.5956,398400.0
2011-09-09 11:30:00,38.39,38.63,38.1,38.24,371500.0,26.5887,26.7549,26.3878,26.4848,371500.0
2011-09-09 12:00:00,38.25,38.46,38.2,38.38,317700.0,26.4917,26.6372,26.4571,26.5818,317700.0
2011-09-09 12:30:00,38.38,38.62,38.26,38.58,492000.0,26.5818,26.748,26.4987,26.7203,492000.0
2011-09-09 13:00:00,38.59,38.87,38.44,38.72,289300.0,26.7272,26.9211,26.6233,26.8173,289300.0
2011-09-09 13:30:00,38.72,38.73,38.45,38.55,235100.0,26.8173,26.8242,26.6303,26.6995,235100.0
2011-09-09 14:00:00,38.55,38.72,38.44,38.45,343300.0,26.6995,26.8173,26.6233,26.6303,343300.0
2011-09-09 14:30:00,38.45,38.67,38.38,38.45,324100.0,26.6303,26.7826,26.5818,26.6303,324100.0
2011-09-09 15:00:00,38.45,38.55,38.35,38.36,488700.0,26.6303,26.6995,26.561,26.5679,488700.0
2011-09-09 15:30:00,38.36,38.78,38.36,38.67,852600.0,26.5679,26.8588,26.5679,26.7826,852600.0
2011-09-12 09:30:00,37.95,38.38,37.86,38.32,861400.0,26.284,26.5818,26.2216,26.5402,861400.0
2011-09-12 10:00:00,38.32,38.39,37.81,37.82,498100.0,26.5402,26.5887,26.187,26.1939,498100.0
2011-09-12 10:30:00,37.82,38.0,37.62,37.64,283900.0,26.1939,26.3186,26.0554,26.0692,283900.0
2011-09-12 11:00:00,37.63,37.97,37.61,37.94,239200.0,26.0623,26.2978,26.0485,26.277,239200.0
2011-09-12 11:30:00,37.93,38.09,37.71,37.74,150300.0,26.2701,26.3809,26.1177,26.1385,150300.0
2011-09-12 12:00:00,37.75,37.8,37.57,37.74,285200.0,26.1454,26.1801,26.0208,26.1385,285200.0
2011-09-12 12:30:00,37.75,37.75,37.47,37.7,314800.0,26.1454,26.1454,25.9515,26.1108,314800.0
2011-09-12 13:00:00,37.7,37.85,37.55,37.56,299600.0,26.1108,26.2147,26.0069,26.0138,299600.0
2011-09-12 13:30:00,37.57,37.62,37.26,37.6,365900.0,26.0208,26.0554,25.8061,26.0415,365900.0
2011-09-12 14:00:00,37.61,37.61,37.32,37.47,364400.0,26.0485,26.0485,25.8476,25.9515,364400.0
2011-09-12 14:30:00,37.48,38.0,37.42,37.7,662600.0,25.9584,26.3186,25.9169,26.1108,662600.0
2011-09-12 15:00:00,37.71,38.01,37.61,37.97,472100.0,26.1177,26.3255,26.0485,26.2978,472100.0
2011-09-12 15:30:00,37.98,38.45,37.97,38.45,1165400.0,26.3047,26.6303,26.2978,26.6303,1165400.0
2011-09-13 09:30:00,38.45,39.14,38.22,39.09,374400.0,26.6303,27.1081,26.471,27.0735,374400.0
2011-09-13 10:00:00,39.07,39.41,39.04,39.15,488600.0,27.0597,27.2951,27.0389,27.1151,488600.0
2011-09-13 10:30:00,39.16,39.25,38.89,38.98,468700.0,27.122,27.1843,26.935,26.9973,468700.0
2011-09-13 11:00:00,38.98,39.07,38.77,38.87,330200.0,26.9973,27.0597,26.8519,26.9211,330200.0
2011-09-13 11:30:00,38.87,39.08,38.79,38.92,254300.0,26.9211,27.0666,26.8657,26.9558,254300.0
2011-09-13 12:00:00,38.91,39.05,38.72,38.92,252200.0,26.9488,27.0458,26.8173,26.9558,252200.0
2011-09-13 12:30:00,38.92,39.04,38.85,39.0,169500.0,26.9558,27.0389,26.9073,27.0112,169500.0
2011-09-13 13:00:00,38.99,39.11,38.97,39.03,155800.0,27.0043,27.0874,26.9904,27.032,155800.0
2011-09-13 13:30:00,39.0,39.18,38.92,39.14,218700.0,27.0112,27.1358,26.9558,27.1081,218700.0
2011-09-13 14:00:00,39.14,39.45,39.07,39.45,318900.0,27.1081,27.3228,27.0597,27.3228,318900.0
2011-09-13 14:30:00,39.44,39.46,39.03,39.12,289600.0,27.3159,27.3298,27.032,27.0943,289600.0
2011-09-13 15:00:00,39.11,39.23,38.89,39.21,430700.0,27.0874,27.1705,26.935,27.1566,430700.0
2011-09-13 15:30:00,39.22,39.44,39.2,39.3,673000.0,27.1635,27.3159,27.1497,27.219,673000.0
2011-09-14 09:30:00,39.64,39.76,39.1,39.2,395100.0,27.4544,27.5375,27.0804,27.1497,395100.0
2011-09-14 10:00:00,39.21,39.39,38.78,39.04,573600.0,27.1566,27.2813,26.8588,27.0389,573600.0
2011-09-14 10:30:00,39.05,39.2,38.86,39.08,388700.0,27.0458,27.1497,26.9142,27.0666,388700.0
2011-09-14 11:00:00,39.07,39.43,39.0,39.43,257200.0,27.0597,27.309,27.0112,27.309,257200.0
2011-09-14 11:30:00,39.41,39.54,39.22,39.54,211300.0,27.2951,27.3852,27.1635,27.3852,211300.0
2011-09-14 12:00:00,39.56,39.66,39.47,39.56,480700.0,27.399,27.4683,27.3367,27.399,480700.0
2011-09-14 12:30:00,39.56,39.81,39.55,39.67,254200.0,27.399,27.5722,27.3921,27.4752,254200.0
2011-09-14 13:00:00,39.68,39.8,39.65,39.8,305800.0,27.4821,27.5653,27.4614,27.5653,305800.0
2011-09-14 13:30:00,39.79,40.2,39.72,39.95,419200.0,27.5583,27.8423,27.5098,27.6691,419200.0
2011-09-14 14:00:00,39.96,40.48,39.96,40.34,360200.0,27.6761,28.0362,27.6761,27.9393,360200.0
2011-09-14 14:30:00,40.34,40.37,40.23,40.34,260400.0,27.9393,27.96,27.8631,27.9393,260400.0
2011-09-14 15:00:00,40.36,40.76,40.34,40.71,444700.0,27.9531,28.2301,27.9393,28.1955,444700.0
2011-09-14 15:30:00,40.7,40.84,40.16,40.2,1135500.0,28.1886,28.2856,27.8146,27.8423,1135500.0
2011-09-15 09:30:00,40.75,40.81,40.27,40.48,653300.0,28.2232,28.2648,27.8908,28.0362,653300.0
2011-09-15 10:00:00,40.49,40.89,40.33,40.51,462000.0,28.0431,28.3202,27.9323,28.057,462000.0
2011-09-15 10:30:00,40.51,40.54,40.18,40.23,219100.0,28.057,28.0778,27.8284,27.8631,219100.0
2011-09-15 11:00:00,40.24,40.66,40.1,40.66,375800.0,27.87,28.1609,27.773,28.1609,375800.0
2011-09-15 11:30:00,40.66,40.97,40.64,40.9,401700.0,28.1609,28.3756,28.147,28.3271,401700.0
2011-09-15 12:00:00,40.9,40.9,40.66,40.85,208800.0,28.3271,28.3271,28.1609,28.2925,208800.0
2011-09-15 12:30:00,40.85,40.97,40.82,40.94,145600.0,28.2925,28.3756,28.2717,28.3548,145600.0
2011-09-15 13:00:00,40.94,41.09,40.91,40.95,196200.0,28.3548,28.4587,28.334,28.3617,196200.0
2011-09-15 13:30:00,40.94,40.97,40.82,40.97,159500.0,28.3548,28.3756,28.2717,28.3756,159500.0
2011-09-15 14:00:00,40.97,41.3,40.97,41.14,268200.0,28.3756,28.6041,28.3756,28.4933,268200.0
2011-09-15 14:30:00,41.15,41.28,41.13,41.16,200200.0,28.5003,28.5903,28.4864,28.5072,200200.0
2011-09-15 15:00:00,41.16,41.31,41.05,41.1,346200.0,28.5072,28.6111,28.431,28.4656,346200.0
2011-09-15 15:30:00,41.11,41.32,41.09,41.23,619400.0,28.4726,28.618,28.4587,28.5557,619400.0
2011-09-16 09:30:00,41.22,41.48,40.9,41.09,1099500.0,28.5487,28.7288,28.3271,28.4587,1099500.0
2011-09-16 10:00:00,41.1,41.19,40.52,40.54,604200.0,28.4656,28.528,28.0639,28.0778,604200.0
2011-09-16 10:30:00,40.54,40.65,40.23,40.37,277400.0,28.0778,28.154,27.8631,27.96,277400.0
2011-09-16 11:00:00,40.38,40.49,40.2,40.2,323600.0,27.967,28.0431,27.8423,27.8423,323600.0
2011-09-16 11:30:00,40.21,40.52,40.11,40.44,261700.0,27.8492,28.0639,27.78,28.0085,261700.0
2011-09-16 12:00:00,40.44,40.48,40.33,40.37,213700.0,28.0085,28.0362,27.9323,27.96,213700.0
2011-09-16 12:30:00,40.36,40.49,40.33,40.37,330700.0,27.9531,28.0431,27.9323,27.96,330700.0
2011-09-16 13:00:00,40.37,40.4,40.12,40.13,297800.0,27.96,27.9808,27.7869,27.7938,297800.0
2011-09-16 13:30:00,40.13,40.13,39.75,39.83,422700.0,27.7938,27.7938,27.5306,27.586,422700.0
2011-09-16 14:00:00,39.83,39.95,39.65,39.66,327000.0,27.586,27.6691,27.4614,27.4683,327000.0
2011-09-16 14:30:00,39.66,39.79,39.65,39.74,468800.0,27.4683,27.5583,27.4614,27.5237,468800.0
2011-09-16 15:00:00,39.74,39.81,39.58,39.58,518100.0,27.5237,27.5722,27.4129,27.4129,518100.0
2011-09-16 15:30:00,39.59,39.74,39.55,39.73,997000.0,27.4198,27.5237,27.3921,27.5168,997000.0
2011-09-19 09:30:00,39.08,39.08,38.67,38.85,524000.0,27.0666,27.0666,26.7826,26.9073,524000.0
2011-09-19 10:00:00,38.86,39.15,38.82,39.15,338600.0,26.9142,27.1151,26.8865,27.1151,338600.0
2011-09-19 10:30:00,39.14,39.34,39.14,39.16,246300.0,27.1081,27.2467,27.1081,27.122,246300.0
2011-09-19 11:00:00,39.15,39.62,39.15,39.44,384200.0,27.1151,27.4406,27.1151,27.3159,384200.0
2011-09-19 11:30:00,39.43,39.91,39.33,39.6,245000.0,27.309,27.6414,27.2397,27.4267,245000.0
2011-09-19 12:00:00,39.61,39.71,39.48,39.51,149200.0,27.4337,27.5029,27.3436,27.3644,149200.0
2011-09-19 12:30:00,39.51,39.54,39.3,39.32,160200.0,27.3644,27.3852,27.219,27.2328,160200.0
2011-09-19 13:00:00,39.3,39.42,39.22,39.37,128300.0,27.219,27.3021,27.1635,27.2674,128300.0
2011-09-19 13:30:00,39.36,39.51,39.28,39.46,115600.0,27.2605,27.3644,27.2051,27.3298,115600.0
2011-09-19 14:00:00,39.46,39.63,39.32,39.51,153700.0,27.3298,27.4475,27.2328,27.3644,153700.0
2011-09-19 14:30:00,39.51,39.78,39.48,39.52,138300.0,27.3644,27.5514,27.3436,27.3713,138300.0
2011-09-19 15:00:00,39.53,39.96,39.46,39.76,1096000.0,27.3783,27.6761,27.3298,27.5375,1096000.0
2011-09-19 15:30:00,39.76,39.92,39.73,39.75,952600.0,27.5375,27.6484,27.5168,27.5306,952600.0
2011-09-20 09:30:00,39.84,40.0,39.37,39.48,327100.0,27.593,27.7038,27.2674,27.3436,327100.0
2011-09-20 10:00:00,39.47,39.73,39.39,39.69,336800.0,27.3367,27.5168,27.2813,27.4891,336800.0
2011-09-20 10:30:00,39.69,39.78,39.63,39.75,370700.0,27.4891,27.5514,27.4475,27.5306,370700.0
2011-09-20 11:00:00,39.75,39.86,39.7,39.8,411800.0,27.5306,27.6068,27.496,27.5653,411800.0
2011-09-20 11:30:00,39.79,39.82,39.48,39.54,200800.0,27.5583,27.5791,27.3436,27.3852,200800.0
2011-09-20 12:00:00,39.53,39.54,39.24,39.29,139000.0,27.3783,27.3852,27.1774,27.212,139000.0
2011-09-20 12:30:00,39.31,39.39,39.15,39.35,155000.0,27.2259,27.2813,27.1151,27.2536,155000.0
2011-09-20 13:00:00,39.35,39.47,39.32,39.39,93800.0,27.2536,27.3367,27.2328,27.2813,93800.0
2011-09-20 13:30:00,39.39,39.46,39.25,39.35,185600.0,27.2813,27.3298,27.1843,27.2536,185600.0
2011-09-20 14:00:00,39.34,39.48,39.28,39.39,150400.0,27.2467,27.3436,27.2051,27.2813,150400.0
2011-09-20 14:30:00,39.4,39.43,39.1,39.11,180100.0,27.2882,27.309,27.0804,27.0874,180100.0
2011-09-20 15:00:00,39.11,39.16,38.71,38.71,292500.0,27.0874,27.122,26.8103,26.8103,292500.0
2011-09-20 15:30:00,38.71,38.82,38.49,38.56,638900.0,26.8103,26.8865,26.658,26.7064,638900.0
2011-09-21 09:30:00,38.44,38.82,38.22,38.34,323600.0,26.6233,26.8865,26.471,26.5541,323600.0
2011-09-21 10:00:00,38.38,38.5,38.08,38.22,202500.0,26.5818,26.6649,26.374,26.471,202500.0
2011-09-21 10:30:00,38.24,38.29,37.75,37.8,334000.0,26.4848,26.5194,26.1454,26.1801,334000.0
2011-09-21 11:00:00,37.8,37.89,37.6,37.72,300300.0,26.1801,26.2424,26.0415,26.1247,300300.0
2011-09-21 11:30:00,37.74,37.84,37.64,37.75,268600.0,26.1385,26.2078,26.0692,26.1454,268600.0
2011-09-21 12:00:00,37.74,37.85,37.55,37.57,220800.0,26.1385,26.2147,26.0069,26.0208,220800.0
2011-09-21 12:30:00,37.56,37.73,37.39,37.47,272400.0,26.0138,26.1316,25.8961,25.9515,272400.0
2011-09-21 13:00:00,37.5,37.72,37.44,37.64,239300.0,25.9723,26.1247,25.9307,26.0692,239300.0
2011-09-21 13:30:00,37.65,37.72,37.59,37.64,235000.0,26.0762,26.1247,26.0346,26.0692,235000.0
2011-09-21 14:00:00,37.63,37.99,37.33,37.47,282400.0,26.0623,26.3117,25.8545,25.9515,282400.0
2011-09-21 14:30:00,37.46,37.6,37.0,37.22,540700.0,25.9446,26.0415,25.626,25.7784,540700.0
2011-09-21 15:00:00,37.21,37.46,37.02,37.09,540300.0,25.7714,25.9446,25.6398,25.6883,540300.0
2011-09-21 15:30:00,37.08,37.12,36.18,36.2,1181200.0,25.6814,25.7091,25.0581,25.0719,1181200.0
2011-09-22 09:30:00,35.0,35.36,34.46,34.5,861500.0,24.2408,24.4901,23.8668,23.8945,861500.0
2011-09-22 10:00:00,34.49,35.26,34.47,34.81,560700.0,23.8876,24.4209,23.8737,24.1092,560700.0
2011-09-22 10:30:00,34.81,35.24,34.75,34.84,424300.0,24.1092,24.407,24.0677,24.13,424300.0
2011-09-22 11:00:00,34.84,34.9,34.33,34.38,636600.0,24.13,24.1715,23.7768,23.8114,636600.0
2011-09-22 11:30:00,34.36,34.6,34.34,34.34,649700.0,23.7975,23.9638,23.7837,23.7837,649700.0
2011-09-22 12:00:00,34.35,34.58,34.26,34.5,465400.0,23.7906,23.9499,23.7283,23.8945,465400.0
2011-09-22 12:30:00,34.5,35.01,34.5,35.0,254000.0,23.8945,24.2477,23.8945,24.2408,254000.0
2011-09-22 13:00:00,35.0,35.01,34.81,34.91,354500.0,24.2408,24.2477,24.1092,24.1785,354500.0
2011-09-22 13:30:00,34.89,34.95,34.4,34.41,513600.0,24.1646,24.2062,23.8252,23.8322,513600.0
2011-09-22 14:00:00,34.43,35.11,34.4,34.94,524400.0,23.846,24.317,23.8252,24.1992,524400.0
2011-09-22 14:30:00,34.94,34.97,34.55,34.55,369600.0,24.1992,24.22,23.9291,23.9291,369600.0
2011-09-22 15:00:00,34.54,34.69,34.28,34.4,447300.0,23.9222,24.0261,23.7421,23.8252,447300.0
2011-09-22 15:30:00,34.4,34.98,34.31,34.8,1045200.0,23.8252,24.2269,23.7629,24.1023,1045200.0
2011-09-23 09:30:00,34.67,34.86,33.97,34.7,993300.0,24.0122,24.1438,23.5274,24.033,993300.0
2011-09-23 10:00:00,34.69,34.7,34.3,34.59,361300.0,24.0261,24.033,23.756,23.9568,361300.0
2011-09-23 10:30:00,34.57,35.09,34.55,34.96,283100.0,23.943,24.3031,23.9291,24.2131,283100.0
2011-09-23 11:00:00,34.94,35.2,34.78,35.09,253800.0,24.1992,24.3793,24.0884,24.3031,253800.0
2011-09-23 11:30:00,35.13,35.13,34.71,34.87,160000.0,24.3308,24.3308,24.0399,24.1508,160000.0
2011-09-23 12:00:00,34.9,34.98,34.68,34.74,154700.0,24.1715,24.2269,24.0192,24.0607,154700.0
2011-09-23 12:30:00,34.76,34.89,34.56,34.62,288300.0,24.0746,24.1646,23.9361,23.9776,288300.0
2011-09-23 13:00:00,34.63,34.76,34.51,34.65,174700.0,23.9845,24.0746,23.9014,23.9984,174700.0
2011-09-23 13:30:00,34.64,34.94,34.59,34.89,304000.0,23.9915,24.1992,23.9568,24.1646,304000.0
2011-09-23 14:00:00,34.89,34.99,34.6,34.64,177700.0,24.1646,24.2339,23.9638,23.9915,177700.0
2011-09-23 14:30:00,34.64,34.8,34.49,34.5,288900.0,23.9915,24.1023,23.8876,23.8945,288900.0
2011-09-23 15:00:00,34.5,34.77,34.48,34.77,417200.0,23.8945,24.0815,23.8807,24.0815,417200.0
2011-09-23 15:30:00,34.76,34.85,34.55,34.7,536400.0,24.0746,24.1369,23.9291,24.033,536400.0
2011-09-26 09:30:00,35.01,35.2,34.43,34.47,459600.0,24.2477,24.3793,23.846,23.8737,459600.0
2011-09-26 10:00:00,34.48,34.58,34.11,34.31,382200.0,23.8807,23.9499,23.6244,23.7629,382200.0
2011-09-26 10:30:00,34.29,34.57,34.01,34.52,492200.0,23.7491,23.943,23.5551,23.9084,492200.0
2011-09-26 11:00:00,34.52,34.8,34.5,34.77,342600.0,23.9084,24.1023,23.8945,24.0815,342600.0
2011-09-26 11:30:00,34.77,35.12,34.6,35.09,232000.0,24.0815,24.3239,23.9638,24.3031,232000.0
2011-09-26 12:00:00,35.11,35.12,34.75,34.9,205600.0,24.317,24.3239,24.0677,24.1715,205600.0
2011-09-26 12:30:00,34.91,35.0,34.63,34.81,174200.0,24.1785,24.2408,23.9845,24.1092,174200.0
2011-09-26 13:00:00,34.8,34.93,34.57,34.85,180100.0,24.1023,24.1923,23.943,24.1369,180100.0
2011-09-26 13:30:00,34.83,34.94,34.67,34.85,220200.0,24.1231,24.1992,24.0122,24.1369,220200.0
2011-09-26 14:00:00,34.86,35.18,34.82,35.1,356400.0,24.1438,24.3655,24.1161,24.3101,356400.0
2011-09-26 14:30:00,35.09,35.32,35.01,35.26,267100.0,24.3031,24.4624,24.2477,24.4209,267100.0
2011-09-26 15:00:00,35.27,35.61,35.25,35.58,481400.0,24.4278,24.6633,24.4139,24.6425,481400.0
2011-09-26 15:30:00,35.57,35.94,35.5,35.85,481700.0,24.6356,24.8918,24.5871,24.8295,481700.0
2011-09-27 09:30:00,37.35,38.23,36.47,37.99,1070100.0,25.8684,26.4779,25.2589,26.3117,1070100.0
2011-09-27 10:00:00,37.99,38.09,37.54,37.97,645800.0,26.3117,26.3809,26.0,26.2978,645800.0
2011-09-27 10:30:00,37.99,37.99,37.6,37.91,466200.0,26.3117,26.3117,26.0415,26.2562,466200.0
2011-09-27 11:00:00,37.92,38.06,37.82,37.99,456400.0,26.2632,26.3601,26.1939,26.3117,456400.0
2011-09-27 11:30:00,38.0,38.14,37.91,38.08,290600.0,26.3186,26.4155,26.2562,26.374,290600.0
2011-09-27 12:00:00,38.07,38.57,38.03,38.36,350400.0,26.3671,26.7134,26.3394,26.5679,350400.0
2011-09-27 12:30:00,38.36,38.37,38.06,38.13,153800.0,26.5679,26.5748,26.3601,26.4086,153800.0
2011-09-27 13:00:00,38.12,38.19,38.03,38.17,198800.0,26.4017,26.4502,26.3394,26.4363,198800.0
2011-09-27 13:30:00,38.18,38.39,38.09,38.26,247600.0,26.4433,26.5887,26.3809,26.4987,247600.0
2011-09-27 14:00:00,38.26,38.4,38.25,38.27,186500.0,26.4987,26.5956,26.4917,26.5056,186500.0
2011-09-27 14:30:00,38.27,38.4,38.05,38.09,437900.0,26.5056,26.5956,26.3532,26.3809,437900.0
2011-09-27 15:00:00,38.08,38.08,37.32,37.42,415800.0,26.374,26.374,25.8476,25.9169,415800.0
2011-09-27 15:30:00,37.42,37.49,36.86,37.17,778300.0,25.9169,25.9654,25.529,25.7437,778300.0
2011-09-28 09:30:00,37.34,38.21,36.98,37.99,635300.0,25.8615,26.464,25.6121,26.3117,635300.0
2011-09-28 10:00:00,37.99,38.0,37.04,37.4,322400.0,26.3117,26.3186,25.6537,25.903,322400.0
2011-09-28 10:30:00,37.41,37.47,36.9,37.15,289400.0,25.91,25.9515,25.5567,25.7299,289400.0
2011-09-28 11:00:00,37.15,37.34,36.97,37.29,230100.0,25.7299,25.8615,25.6052,25.8268,230100.0
2011-09-28 11:30:00,37.3,37.62,37.11,37.54,263200.0,25.8338,26.0554,25.7022,26.0,263200.0
2011-09-28 12:00:00,37.55,37.56,37.02,37.09,278500.0,26.0069,26.0138,25.6398,25.6883,278500.0
2011-09-28 12:30:00,37.1,37.16,36.87,37.13,268100.0,25.6952,25.7368,25.536,25.716,268100.0
2011-09-28 13:00:00,37.13,37.15,36.81,36.83,149200.0,25.716,25.7299,25.4944,25.5082,149200.0
2011-09-28 13:30:00,36.82,36.9,36.65,36.67,255600.0,25.5013,25.5567,25.3836,25.3974,255600.0
2011-09-28 14:00:00,36.67,36.91,36.53,36.85,322900.0,25.3974,25.5637,25.3005,25.5221,322900.0
2011-09-28 14:30:00,36.84,37.05,36.83,36.91,373100.0,25.5152,25.6606,25.5082,25.5637,373100.0
2011-09-28 15:00:00,36.9,37.08,36.74,36.76,391400.0,25.5567,25.6814,25.4459,25.4598,391400.0
2011-09-28 15:30:00,36.75,36.77,36.28,36.37,626600.0,25.4528,25.4667,25.1273,25.1897,626600.0
2011-09-29 09:30:00,37.44,37.82,37.18,37.53,416300.0,25.9307,26.1939,25.7507,25.9931,416300.0
2011-09-29 10:00:00,37.53,37.6,37.01,37.03,251000.0,25.9931,26.0415,25.6329,25.6468,251000.0
2011-09-29 10:30:00,37.02,37.02,36.48,36.74,490600.0,25.6398,25.6398,25.2658,25.4459,490600.0
2011-09-29 11:00:00,36.76,37.08,36.69,37.05,337600.0,25.4598,25.6814,25.4113,25.6606,337600.0
2011-09-29 11:30:00,37.07,37.36,37.01,37.22,230700.0,25.6745,25.8753,25.6329,25.7784,230700.0
2011-09-29 12:00:00,37.21,37.31,36.99,37.1,205000.0,25.7714,25.8407,25.6191,25.6952,205000.0
2011-09-29 12:30:00,37.1,37.1,36.73,37.0,184100.0,25.6952,25.6952,25.439,25.626,184100.0
2011-09-29 13:00:00,37.0,37.2,36.85,36.85,132900.0,25.626,25.7645,25.5221,25.5221,132900.0
2011-09-29 13:30:00,36.86,36.91,36.44,36.58,219900.0,25.529,25.5637,25.2381,25.3351,219900.0
2011-09-29 14:00:00,36.58,36.69,36.15,36.37,203800.0,25.3351,25.4113,25.0373,25.1897,203800.0
2011-09-29 14:30:00,36.37,36.49,36.13,36.38,202700.0,25.1897,25.2728,25.0234,25.1966,202700.0
2011-09-29 15:00:00,36.39,36.43,36.05,36.33,674500.0,25.2035,25.2312,24.968,25.162,674500.0
2011-09-29 15:30:00,36.34,36.85,36.3,36.8,821300.0,25.1689,25.5221,25.1412,25.4875,821300.0
2011-09-30 09:30:00,36.1,36.42,35.61,35.91,459700.0,25.0027,25.2243,24.6633,24.8711,459700.0
2011-09-30 10:00:00,35.91,36.57,35.88,36.29,284900.0,24.8711,25.3282,24.8503,25.1342,284900.0
2011-09-30 10:30:00,36.29,36.49,35.85,35.89,271600.0,25.1342,25.2728,24.8295,24.8572,271600.0
2011-09-30 11:00:00,35.9,36.42,35.86,36.3,239700.0,24.8641,25.2243,24.8364,25.1412,239700.0
2011-09-30 11:30:00,36.31,36.54,36.25,36.34,154300.0,25.1481,25.3074,25.1065,25.1689,154300.0
2011-09-30 12:00:00,36.35,36.46,36.04,36.18,155600.0,25.1758,25.252,24.9611,25.0581,155600.0
2011-09-30 12:30:00,36.14,36.19,35.98,36.02,110300.0,25.0304,25.065,24.9195,24.9472,110300.0
2011-09-30 13:00:00,36.01,36.1,35.92,36.03,78300.0,24.9403,25.0027,24.878,24.9542,78300.0
2011-09-30 13:30:00,36.02,36.22,36.02,36.06,147300.0,24.9472,25.0858,24.9472,24.975,147300.0
2011-09-30 14:00:00,36.06,36.11,35.7,35.81,215300.0,24.975,25.0096,24.7256,24.8018,215300.0
2011-09-30 14:30:00,35.81,36.03,35.7,35.97,204000.0,24.8018,24.9542,24.7256,24.9126,204000.0
2011-09-30 15:00:00,35.97,36.12,35.8,35.82,216300.0,24.9126,25.0165,24.7949,24.8087,216300.0
2011-09-30 15:30:00,35.81,35.99,35.5,35.51,613700.0,24.8018,24.9265,24.5871,24.594,613700.0
2011-10-03 09:30:00,35.3,35.5,35.13,35.26,392900.0,24.4486,24.5871,24.3308,24.4209,392900.0
2011-10-03 10:00:00,35.23,35.98,35.18,35.61,371000.0,24.4001,24.9195,24.3655,24.6633,371000.0
2011-10-03 10:30:00,35.63,35.68,35.34,35.52,362100.0,24.6771,24.7118,24.4763,24.6009,362100.0
2011-10-03 11:00:00,35.52,35.93,35.32,35.81,246600.0,24.6009,24.8849,24.4624,24.8018,246600.0
2011-10-03 11:30:00,35.81,35.94,35.64,35.77,173900.0,24.8018,24.8918,24.6841,24.7741,173900.0
2011-10-03 12:00:00,35.78,35.81,35.31,35.39,114900.0,24.781,24.8018,24.4555,24.5109,114900.0
2011-10-03 12:30:00,35.39,35.39,35.08,35.1,143000.0,24.5109,24.5109,24.2962,24.3101,143000.0
2011-10-03 13:00:00,35.1,35.11,34.64,34.78,223000.0,24.3101,24.317,23.9915,24.0884,223000.0
2011-10-03 13:30:00,34.8,34.84,34.5,34.68,191700.0,24.1023,24.13,23.8945,24.0192,191700.0
2011-10-03 14:00:00,34.68,34.75,34.3,34.34,326800.0,24.0192,24.0677,23.756,23.7837,326800.0
2011-10-03 14:30:00,34.32,34.47,34.18,34.46,190300.0,23.7698,23.8737,23.6729,23.8668,190300.0
2011-10-03 15:00:00,34.46,34.64,34.25,34.29,348300.0,23.8668,23.9915,23.7214,23.7491,348300.0
2011-10-03 15:30:00,34.3,34.66,34.13,34.15,629800.0,23.756,24.0053,23.6382,23.6521,629800.0
2011-10-04 09:30:00,33.68,33.75,33.09,33.28,467200.0,23.3266,23.3751,22.9179,23.0495,467200.0
2011-10-04 10:00:00,33.28,34.12,33.12,33.89,479600.0,23.0495,23.6313,22.9387,23.472,479600.0
2011-10-04 10:30:00,33.9,34.4,33.77,34.01,426800.0,23.4789,23.8252,23.3889,23.5551,426800.0
2011-10-04 11:00:00,34.0,34.45,33.82,34.08,290400.0,23.5482,23.8599,23.4235,23.6036,290400.0
2011-10-04 11:30:00,34.07,34.34,33.81,34.27,202400.0,23.5967,23.7837,23.4166,23.7352,202400.0
2011-10-04 12:00:00,34.31,34.58,34.27,34.28,179000.0,23.7629,23.9499,23.7352,23.7421,179000.0
2011-10-04 12:30:00,34.28,34.44,34.16,34.27,181800.0,23.7421,23.8529,23.659,23.7352,181800.0
2011-10-04 13:00:00,34.26,34.33,34.09,34.23,277900.0,23.7283,23.7768,23.6105,23.7075,277900.0
2011-10-04 13:30:00,34.23,34.38,34.19,34.28,367800.0,23.7075,23.8114,23.6798,23.7421,367800.0
2011-10-04 14:00:00,34.28,34.41,34.06,34.2,640100.0,23.7421,23.8322,23.5898,23.6867,640100.0
2011-10-04 14:30:00,34.21,34.5,34.05,34.1,474500.0,23.6937,23.8945,23.5828,23.6175,474500.0
2011-10-04 15:00:00,34.09,34.72,34.0,34.52,693700.0,23.6105,24.0469,23.5482,23.9084,693700.0
2011-10-04 15:30:00,34.52,35.83,34.48,35.77,990600.0,23.9084,24.8157,23.8807,24.7741,990600.0
2011-10-05 09:30:00,35.84,36.5,35.48,36.3,767500.0,24.8226,25.2797,24.5732,25.1412,767500.0
2011-10-05 10:00:00,36.3,36.96,36.21,36.65,748400.0,25.1412,25.5983,25.0788,25.3836,748400.0
2011-10-05 10:30:00,36.66,37.03,36.65,37.0,463900.0,25.3905,25.6468,25.3836,25.626,463900.0
2011-10-05 11:00:00,37.01,37.04,36.64,36.79,436000.0,25.6329,25.6537,25.3767,25.4805,436000.0
2011-10-05 11:30:00,36.78,37.09,36.73,36.83,331900.0,25.4736,25.6883,25.439,25.5082,331900.0
2011-10-05 12:00:00,36.88,36.9,36.46,36.48,170400.0,25.5429,25.5567,25.252,25.2658,170400.0
2011-10-05 12:30:00,36.47,36.83,36.42,36.76,262200.0,25.2589,25.5082,25.2243,25.4598,262200.0
2011-10-05 13:00:00,36.75,37.1,36.75,37.01,284000.0,25.4528,25.6952,25.4528,25.6329,284000.0
2011-10-05 13:30:00,37.02,37.43,36.97,37.39,264000.0,25.6398,25.9238,25.6052,25.8961,264000.0
2011-10-05 14:00:00,37.39,37.45,37.19,37.27,416800.0,25.8961,25.9377,25.7576,25.813,416800.0
2011-10-05 14:30:00,37.27,37.57,37.02,37.49,389200.0,25.813,26.0208,25.6398,25.9654,389200.0
2011-10-05 15:00:00,37.5,37.52,37.2,37.33,533000.0,25.9723,25.9861,25.7645,25.8545,533000.0
2011-10-05 15:30:00,37.35,37.69,37.33,37.55,687600.0,25.8684,26.1039,25.8545,26.0069,687600.0
2011-10-06 09:30:00,37.67,37.97,37.37,37.72,548700.0,26.09,26.2978,25.8822,26.1247,548700.0
2011-10-06 10:00:00,37.71,38.26,37.5,38.06,290300.0,26.1177,26.4987,25.9723,26.3601,290300.0
2011-10-06 10:30:00,38.06,38.25,38.0,38.12,290900.0,26.3601,26.4917,26.3186,26.4017,290900.0
2011-10-06 11:00:00,38.14,38.56,38.12,38.55,329600.0,26.4155,26.7064,26.4017,26.6995,329600.0
2011-10-06 11:30:00,38.56,38.84,38.56,38.71,453100.0,26.7064,26.9004,26.7064,26.8103,453100.0
2011-10-06 12:00:00,38.72,38.79,38.54,38.64,413400.0,26.8173,26.8657,26.6926,26.7618,413400.0
2011-10-06 12:30:00,38.63,38.73,38.42,38.57,312500.0,26.7549,26.8242,26.6095,26.7134,312500.0
2011-10-06 13:00:00,38.56,38.68,38.45,38.57,335600.0,26.7064,26.7895,26.6303,26.7134,335600.0
2011-10-06 13:30:00,38.56,38.61,38.37,38.46,204500.0,26.7064,26.7411,26.5748,26.6372,204500.0
2011-10-06 14:00:00,38.47,38.82,38.39,38.74,273300.0,26.6441,26.8865,26.5887,26.8311,273300.0
2011-10-06 14:30:00,38.73,38.84,38.65,38.79,375800.0,26.8242,26.9004,26.7688,26.8657,375800.0
2011-10-06 15:00:00,38.78,38.87,38.59,38.66,397600.0,26.8588,26.9211,26.7272,26.7757,397600.0
2011-10-06 15:30:00,38.66,39.0,38.6,38.97,796400.0,26.7757,27.0112,26.7341,26.9904,796400.0
2011-10-07 09:30:00,39.35,39.43,38.93,39.12,505900.0,27.2536,27.309,26.9627,27.0943,505900.0
2011-10-07 10:00:00,39.1,39.83,39.0,39.76,605300.0,27.0804,27.586,27.0112,27.5375,605300.0
2011-10-07 10:30:00,39.76,39.98,39.64,39.75,851200.0,27.5375,27.6899,27.4544,27.5306,851200.0
2011-10-07 11:00:00,39.75,39.76,38.99,39.32,315000.0,27.5306,27.5375,27.0043,27.2328,315000.0
2011-10-07 11:30:00,39.32,39.43,39.09,39.38,262900.0,27.2328,27.309,27.0735,27.2744,262900.0
2011-10-07 12:00:00,39.4,39.46,38.99,39.2,876700.0,27.2882,27.3298,27.0043,27.1497,876700.0
2011-10-07 12:30:00,39.2,39.29,38.73,38.75,279500.0,27.1497,27.212,26.8242,26.838,279500.0
2011-10-07 13:00:00,38.75,38.9,38.64,38.73,320100.0,26.838,26.9419,26.7618,26.8242,320100.0
2011-10-07 13:30:00,38.72,38.84,38.54,38.82,158600.0,26.8173,26.9004,26.6926,26.8865,158600.0
2011-10-07 14:00:00,38.83,39.03,38.72,38.78,298200.0,26.8934,27.032,26.8173,26.8588,298200.0
2011-10-07 14:30:00,38.79,38.95,38.61,38.83,243200.0,26.8657,26.9765,26.7411,26.8934,243200.0
2011-10-07 15:00:00,38.84,39.18,38.66,39.17,660500.0,26.9004,27.1358,26.7757,27.1289,660500.0
2011-10-07 15:30:00,39.16,39.24,38.46,38.61,1247300.0,27.122,27.1774,26.6372,26.7411,1247300.0
2011-10-10 09:30:00,39.55,39.79,39.3,39.69,323000.0,27.3921,27.5583,27.219,27.4891,323000.0
2011-10-10 10:00:00,39.69,39.88,39.42,39.76,344000.0,27.4891,27.6207,27.3021,27.5375,344000.0
2011-10-10 10:30:00,39.75,39.93,39.72,39.8,292500.0,27.5306,27.6553,27.5098,27.5653,292500.0
2011-10-10 11:00:00,39.8,39.83,39.64,39.73,569700.0,27.5653,27.586,27.4544,27.5168,569700.0
2011-10-10 11:30:00,39.75,39.85,39.64,39.81,130400.0,27.5306,27.5999,27.4544,27.5722,130400.0
2011-10-10 12:00:00,39.82,39.91,39.76,39.87,129300.0,27.5791,27.6414,27.5375,27.6137,129300.0
2011-10-10 12:30:00,39.87,39.92,39.69,39.77,89000.0,27.6137,27.6484,27.4891,27.5445,89000.0
2011-10-10 13:00:00,39.78,40.0,39.73,39.9,121100.0,27.5514,27.7038,27.5168,27.6345,121100.0
2011-10-10 13:30:00,39.9,39.91,39.73,39.78,89500.0,27.6345,27.6414,27.5168,27.5514,89500.0
2011-10-10 14:00:00,39.78,39.8,39.66,39.78,148000.0,27.5514,27.5653,27.4683,27.5514,148000.0
2011-10-10 14:30:00,39.78,39.8,39.56,39.58,138000.0,27.5514,27.5653,27.399,27.4129,138000.0
2011-10-10 15:00:00,39.58,39.59,39.3,39.42,209500.0,27.4129,27.4198,27.219,27.3021,209500.0
2011-10-10 15:30:00,39.42,39.94,39.3,39.93,626900.0,27.3021,27.6622,27.219,27.6553,626900.0
2011-10-11 09:30:00,39.5,40.13,39.42,39.98,240100.0,27.3575,27.7938,27.3021,27.6899,240100.0
2011-10-11 10:00:00,39.94,40.55,39.71,40.53,279100.0,27.6622,28.0847,27.5029,28.0708,279100.0
2011-10-11 10:30:00,40.52,40.62,40.13,40.18,247400.0,28.0639,28.1332,27.7938,27.8284,247400.0
2011-10-11 11:00:00,40.19,40.39,40.17,40.35,150400.0,27.8354,27.9739,27.8215,27.9462,150400.0
2011-10-11 11:30:00,40.35,40.59,40.29,40.55,202000.0,27.9462,28.1124,27.9046,28.0847,202000.0
2011-10-11 12:00:00,40.56,40.77,40.53,40.59,280200.0,28.0916,28.2371,28.0708,28.1124,280200.0
2011-10-11 12:30:00,40.58,40.62,40.29,40.5,148700.0,28.1055,28.1332,27.9046,28.0501,148700.0
2011-10-11 13:00:00,40.49,40.58,40.35,40.52,177700.0,28.0431,28.1055,27.9462,28.0639,177700.0
2011-10-11 13:30:00,40.51,40.58,40.36,40.57,120200.0,28.057,28.1055,27.9531,28.0986,120200.0
2011-10-11 14:00:00,40.59,40.6,40.27,40.3,129300.0,28.1124,28.1193,27.8908,27.9116,129300.0
2011-10-11 14:30:00,40.3,40.43,40.22,40.42,150400.0,27.9116,28.0016,27.8561,27.9947,150400.0
2011-10-11 15:00:00,40.41,40.64,40.39,40.42,226300.0,27.9877,28.147,27.9739,27.9947,226300.0
2011-10-11 15:30:00,40.43,40.59,40.4,40.49,436200.0,28.0016,28.1124,27.9808,28.0431,436200.0
2011-10-12 09:30:00,40.86,41.2,40.7,41.19,438200.0,28.2994,28.5349,28.1886,28.528,438200.0
2011-10-12 10:00:00,41.2,41.6,41.04,41.51,362500.0,28.5349,28.8119,28.4241,28.7496,362500.0
2011-10-12 10:30:00,41.53,41.77,41.49,41.55,405700.0,28.7634,28.9297,28.7357,28.7773,405700.0
2011-10-12 11:00:00,41.55,42.0,41.53,41.94,401900.0,28.7773,29.089,28.7634,29.0474,401900.0
2011-10-12 11:30:00,41.93,42.3,41.92,42.25,803800.0,29.0405,29.2967,29.0336,29.2621,803800.0
2011-10-12 12:00:00,42.24,42.35,41.78,41.84,328700.0,29.2552,29.3314,28.9366,28.9781,328700.0
2011-10-12 12:30:00,41.84,41.86,41.59,41.84,172000.0,28.9781,28.992,28.805,28.9781,172000.0
2011-10-12 13:00:00,41.84,42.24,41.84,42.09,682800.0,28.9781,29.2552,28.9781,29.1513,682800.0
2011-10-12 13:30:00,42.09,42.51,41.93,41.94,655000.0,29.1513,29.4422,29.0405,29.0474,655000.0
2011-10-12 14:00:00,41.95,42.23,41.94,42.14,162200.0,29.0543,29.2483,29.0474,29.1859,162200.0
2011-10-12 14:30:00,42.15,42.2,41.7,41.75,279800.0,29.1928,29.2275,28.8812,28.9158,279800.0
2011-10-12 15:00:00,41.74,41.88,41.56,41.85,346600.0,28.9089,29.0058,28.7842,28.9851,346600.0
2011-10-12 15:30:00,41.84,41.96,41.53,41.56,766400.0,28.9781,29.0613,28.7634,28.7842,766400.0
2011-10-13 09:30:00,40.72,41.13,40.52,40.89,440200.0,28.2024,28.4864,28.0639,28.3202,440200.0
2011-10-13 10:00:00,40.87,40.88,40.45,40.86,354400.0,28.3063,28.3133,28.0154,28.2994,354400.0
2011-10-13 10:30:00,40.84,40.97,40.56,40.56,514200.0,28.2856,28.3756,28.0916,28.0916,514200.0
2011-10-13 11:00:00,40.56,40.97,40.46,40.6,625900.0,28.0916,28.3756,28.0224,28.1193,625900.0
2011-10-13 11:30:00,40.59,40.97,40.58,40.91,280200.0,28.1124,28.3756,28.1055,28.334,280200.0
2011-10-13 12:00:00,40.93,41.25,40.91,40.96,553700.0,28.3479,28.5695,28.334,28.3687,553700.0
2011-10-13 12:30:00,40.97,41.14,40.88,41.1,122100.0,28.3756,28.4933,28.3133,28.4656,122100.0
2011-10-13 13:00:00,41.09,41.7,41.04,41.65,643100.0,28.4587,28.8812,28.4241,28.8466,643100.0
2011-10-13 13:30:00,41.65,41.73,41.37,41.45,434800.0,28.8466,28.902,28.6526,28.708,434800.0
2011-10-13 14:00:00,41.45,41.68,41.24,41.51,653800.0,28.708,28.8673,28.5626,28.7496,653800.0
2011-10-13 14:30:00,41.51,41.86,41.43,41.8,732700.0,28.7496,28.992,28.6942,28.9504,732700.0
2011-10-13 15:00:00,41.79,41.92,41.58,41.58,758200.0,28.9435,29.0336,28.7981,28.7981,758200.0
2011-10-13 15:30:00,41.58,42.11,41.51,41.99,1036900.0,28.7981,29.1651,28.7496,29.082,1036900.0
2011-10-14 09:30:00,42.99,43.22,42.4,42.54,672700.0,29.7746,29.9339,29.366,29.463,672700.0
2011-10-14 10:00:00,42.54,42.58,42.35,42.35,327000.0,29.463,29.4907,29.3314,29.3314,327000.0
2011-10-14 10:30:00,42.34,42.48,42.21,42.46,292600.0,29.3244,29.4214,29.2344,29.4076,292600.0
2011-10-14 11:00:00,42.46,42.48,41.98,42.02,292500.0,29.4076,29.4214,29.0751,29.1028,292500.0
2011-10-14 11:30:00,42.01,42.16,41.96,42.04,491400.0,29.0959,29.1998,29.0613,29.1167,491400.0
2011-10-14 12:00:00,42.03,42.03,41.79,41.87,238300.0,29.1097,29.1097,28.9435,28.9989,238300.0
2011-10-14 12:30:00,41.88,42.0,41.86,41.96,109200.0,29.0058,29.089,28.992,29.0613,109200.0
2011-10-14 13:00:00,41.95,42.1,41.94,42.0,148100.0,29.0543,29.1582,29.0474,29.089,148100.0
2011-10-14 13:30:00,41.99,42.2,41.96,42.18,137400.0,29.082,29.2275,29.0613,29.2136,137400.0
2011-10-14 14:00:00,42.19,42.22,42.11,42.14,113000.0,29.2206,29.2413,29.1651,29.1859,113000.0
2011-10-14 14:30:00,42.14,42.21,42.05,42.2,167900.0,29.1859,29.2344,29.1236,29.2275,167900.0
2011-10-14 15:00:00,42.2,42.22,42.12,42.2,341900.0,29.2275,29.2413,29.1721,29.2275,341900.0
2011-10-14 15:30:00,42.2,42.22,41.99,42.14,1232200.0,29.2275,29.2413,29.082,29.1859,1232200.0
2011-10-17 09:30:00,42.15,42.15,41.38,41.5,286500.0,29.1928,29.1928,28.6596,28.7427,286500.0
2011-10-17 10:00:00,41.51,41.52,40.96,40.97,329000.0,28.7496,28.7565,28.3687,28.3756,329000.0
2011-10-17 10:30:00,40.97,41.12,40.82,41.04,314400.0,28.3756,28.4795,28.2717,28.4241,314400.0
2011-10-17 11:00:00,41.04,41.15,40.88,41.13,189300.0,28.4241,28.5003,28.3133,28.4864,189300.0
2011-10-17 11:30:00,41.12,41.2,41.01,41.08,172600.0,28.4795,28.5349,28.4033,28.4518,172600.0
2011-10-17 12:00:00,41.08,41.14,40.86,41.09,169000.0,28.4518,28.4933,28.2994,28.4587,169000.0
2011-10-17 12:30:00,41.08,41.15,40.93,40.93,157600.0,28.4518,28.5003,28.3479,28.3479,157600.0
2011-10-17 13:00:00,40.92,41.2,40.87,41.1,156100.0,28.341,28.5349,28.3063,28.4656,156100.0
2011-10-17 13:30:00,41.1,41.1,40.86,41.01,186100.0,28.4656,28.4656,28.2994,28.4033,186100.0
2011-10-17 14:00:00,41.01,41.03,40.8,40.93,124300.0,28.4033,28.4171,28.2578,28.3479,124300.0
2011-10-17 14:30:00,40.93,41.07,40.74,41.06,158700.0,28.3479,28.4448,28.2163,28.4379,158700.0
2011-10-17 15:00:00,41.07,41.16,40.9,40.95,271400.0,28.4448,28.5072,28.3271,28.3617,271400.0
2011-10-17 15:30:00,40.95,41.12,40.76,40.86,661900.0,28.3617,28.4795,28.2301,28.2994,661900.0
2011-10-18 09:30:00,41.34,41.87,40.63,40.7,488200.0,28.6318,28.9989,28.1401,28.1886,488200.0
2011-10-18 10:00:00,40.7,41.33,40.54,41.33,520000.0,28.1886,28.6249,28.0778,28.6249,520000.0
2011-10-18 10:30:00,41.33,41.86,41.26,41.55,482900.0,28.6249,28.992,28.5764,28.7773,482900.0
2011-10-18 11:00:00,41.56,41.7,41.39,41.55,135600.0,28.7842,28.8812,28.6665,28.7773,135600.0
2011-10-18 11:30:00,41.55,41.94,41.54,41.8,169200.0,28.7773,29.0474,28.7704,28.9504,169200.0
2011-10-18 12:00:00,41.81,41.89,41.66,41.8,134700.0,28.9574,29.0128,28.8535,28.9504,134700.0
2011-10-18 12:30:00,41.79,41.81,41.67,41.81,277700.0,28.9435,28.9574,28.8604,28.9574,277700.0
2011-10-18 13:00:00,41.79,41.87,41.69,41.81,139700.0,28.9435,28.9989,28.8743,28.9574,139700.0
2011-10-18 13:30:00,41.81,41.99,41.71,41.93,205200.0,28.9574,29.082,28.8881,29.0405,205200.0
2011-10-18 14:00:00,41.94,42.09,41.88,42.04,143600.0,29.0474,29.1513,29.0058,29.1167,143600.0
2011-10-18 14:30:00,42.05,42.14,41.87,42.0,179600.0,29.1236,29.1859,28.9989,29.089,179600.0
2011-10-18 15:00:00,42.01,42.66,42.01,42.25,640500.0,29.0959,29.5461,29.0959,29.2621,640500.0
2011-10-18 15:30:00,42.25,42.56,42.08,42.3,823100.0,29.2621,29.4768,29.1444,29.2967,823100.0
2011-10-19 09:30:00,42.07,42.39,41.83,42.28,263100.0,29.1374,29.3591,28.9712,29.2829,263100.0
2011-10-19 10:00:00,42.26,42.59,42.01,42.53,182600.0,29.269,29.4976,29.0959,29.456,182600.0
2011-10-19 10:30:00,42.55,42.69,42.33,42.33,186200.0,29.4699,29.5669,29.3175,29.3175,186200.0
2011-10-19 11:00:00,42.31,42.49,42.27,42.45,200700.0,29.3037,29.4283,29.276,29.4006,200700.0
2011-10-19 11:30:00,42.45,42.63,42.44,42.49,220600.0,29.4006,29.5253,29.3937,29.4283,220600.0
2011-10-19 12:00:00,42.49,42.73,42.45,42.7,180400.0,29.4283,29.5946,29.4006,29.5738,180400.0
2011-10-19 12:30:00,42.69,42.8,42.58,42.72,156300.0,29.5669,29.643,29.4907,29.5876,156300.0
2011-10-19 13:00:00,42.71,42.81,42.56,42.57,191800.0,29.5807,29.65,29.4768,29.4837,191800.0
2011-10-19 13:30:00,42.56,42.58,42.41,42.54,108300.0,29.4768,29.4907,29.3729,29.463,108300.0
2011-10-19 14:00:00,42.55,42.59,41.94,41.94,255400.0,29.4699,29.4976,29.0474,29.0474,255400.0
2011-10-19 14:30:00,41.95,42.2,41.86,41.94,200900.0,29.0543,29.2275,28.992,29.0474,200900.0
2011-10-19 15:00:00,41.92,42.0,41.73,41.8,213100.0,29.0336,29.089,28.902,28.9504,213100.0
2011-10-19 15:30:00,41.78,42.0,41.66,41.84,529100.0,28.9366,29.089,28.8535,28.9781,529100.0
2011-10-20 09:30:00,42.02,42.15,41.18,41.27,411100.0,29.1028,29.1928,28.521,28.5834,411100.0
2011-10-20 10:00:00,41.27,41.77,41.18,41.44,484800.0,28.5834,28.9297,28.521,28.7011,484800.0
2011-10-20 10:30:00,41.45,41.51,40.82,40.82,258300.0,28.708,28.7496,28.2717,28.2717,258300.0
2011-10-20 11:00:00,40.82,41.06,40.7,41.03,193100.0,28.2717,28.4379,28.1886,28.4171,193100.0
2011-10-20 11:30:00,41.02,41.05,40.76,40.87,227500.0,28.4102,28.431,28.2301,28.3063,227500.0
2011-10-20 12:00:00,40.86,40.96,40.68,40.94,143400.0,28.2994,28.3687,28.1747,28.3548,143400.0
2011-10-20 12:30:00,40.94,41.14,40.93,41.1,173200.0,28.3548,28.4933,28.3479,28.4656,173200.0
2011-10-20 13:00:00,41.1,41.57,40.96,41.43,333300.0,28.4656,28.7911,28.3687,28.6942,333300.0
2011-10-20 13:30:00,41.42,41.54,41.16,41.18,325300.0,28.6873,28.7704,28.5072,28.521,325300.0
2011-10-20 14:00:00,41.17,41.32,41.15,41.23,188800.0,28.5141,28.618,28.5003,28.5557,188800.0
2011-10-20 14:30:00,41.23,41.62,41.2,41.54,312600.0,28.5557,28.8258,28.5349,28.7704,312600.0
2011-10-20 15:00:00,41.55,41.6,41.26,41.37,201100.0,28.7773,28.8119,28.5764,28.6526,201100.0
2011-10-20 15:30:00,41.36,41.52,41.33,41.46,648400.0,28.6457,28.7565,28.6249,28.715,648400.0
2011-10-21 09:30:00,42.47,42.47,41.42,41.84,646700.0,29.4145,29.4145,28.6873,28.9781,646700.0
2011-10-21 10:00:00,41.84,42.33,41.83,42.25,309100.0,28.9781,29.3175,28.9712,29.2621,309100.0
2011-10-21 10:30:00,42.26,42.35,41.96,42.05,241600.0,29.269,29.3314,29.0613,29.1236,241600.0
2011-10-21 11:00:00,42.05,42.14,41.96,41.97,179400.0,29.1236,29.1859,29.0613,29.0682,179400.0
2011-10-21 11:30:00,41.97,42.03,41.92,41.97,179900.0,29.0682,29.1097,29.0336,29.0682,179900.0
2011-10-21 12:00:00,41.98,42.12,41.96,42.02,214000.0,29.0751,29.1721,29.0613,29.1028,214000.0
2011-10-21 12:30:00,42.03,42.03,41.65,41.65,185700.0,29.1097,29.1097,28.8466,28.8466,185700.0
2011-10-21 13:00:00,41.66,41.81,41.63,41.66,249300.0,28.8535,28.9574,28.8327,28.8535,249300.0
2011-10-21 13:30:00,41.66,41.77,41.55,41.57,198600.0,28.8535,28.9297,28.7773,28.7911,198600.0
2011-10-21 14:00:00,41.57,41.92,41.55,41.85,189500.0,28.7911,29.0336,28.7773,28.9851,189500.0
2011-10-21 14:30:00,41.85,41.99,41.71,41.99,281800.0,28.9851,29.082,28.8881,29.082,281800.0
2011-10-21 15:00:00,41.99,42.15,41.92,41.95,363500.0,29.082,29.1928,29.0336,29.0543,363500.0
2011-10-21 15:30:00,41.95,42.24,41.87,42.24,765900.0,29.0543,29.2552,28.9989,29.2552,765900.0
2011-10-24 09:30:00,42.27,42.28,41.1,41.89,1143200.0,29.276,29.2829,28.4656,29.0128,1143200.0
2011-10-24 10:00:00,41.88,43.29,41.8,42.9,1181200.0,29.0058,29.9824,28.9504,29.7123,1181200.0
2011-10-24 10:30:00,42.96,43.2,42.85,43.08,524000.0,29.7539,29.9201,29.6777,29.837,524000.0
2011-10-24 11:00:00,43.07,43.59,42.91,43.52,425400.0,29.83,30.1902,29.7192,30.1417,425400.0
2011-10-24 11:30:00,43.53,44.15,43.52,43.91,508500.0,30.1486,30.578,30.1417,30.4118,508500.0
2011-10-24 12:00:00,43.91,44.44,43.58,44.3,430300.0,30.4118,30.7789,30.1833,30.6819,430300.0
2011-10-24 12:30:00,44.32,44.46,43.87,44.04,469400.0,30.6958,30.7927,30.3841,30.5019,469400.0
2011-10-24 13:00:00,44.05,44.16,43.81,44.07,245400.0,30.5088,30.585,30.3426,30.5226,245400.0
2011-10-24 13:30:00,44.07,44.23,43.92,43.93,237100.0,30.5226,30.6334,30.4187,30.4257,237100.0
2011-10-24 14:00:00,43.93,44.07,43.74,43.86,319300.0,30.4257,30.5226,30.2941,30.3772,319300.0
2011-10-24 14:30:00,43.86,44.39,43.83,44.35,367600.0,30.3772,30.7443,30.3564,30.7166,367600.0
2011-10-24 15:00:00,44.36,44.46,44.0,44.03,471800.0,30.7235,30.7927,30.4741,30.4949,471800.0
2011-10-24 15:30:00,44.03,44.26,43.93,44.26,673900.0,30.4949,30.6542,30.4257,30.6542,673900.0
2011-10-25 09:30:00,44.2,44.2,42.4,43.07,608100.0,30.6127,30.6127,29.366,29.83,608100.0
2011-10-25 10:00:00,43.07,43.59,42.86,43.53,320700.0,29.83,30.1902,29.6846,30.1486,320700.0
2011-10-25 10:30:00,43.52,43.92,43.42,43.68,343500.0,30.1417,30.4187,30.0724,30.2525,343500.0
2011-10-25 11:00:00,43.7,43.83,43.41,43.5,300800.0,30.2664,30.3564,30.0655,30.1279,300800.0
2011-10-25 11:30:00,43.49,43.78,43.41,43.74,226000.0,30.1209,30.3218,30.0655,30.2941,226000.0
2011-10-25 12:00:00,43.74,44.0,43.59,43.93,142200.0,30.2941,30.4741,30.1902,30.4257,142200.0
2011-10-25 12:30:00,43.95,44.0,43.6,43.6,105900.0,30.4395,30.4741,30.1971,30.1971,105900.0
2011-10-25 13:00:00,43.59,43.85,43.59,43.77,129100.0,30.1902,30.3703,30.1902,30.3149,129100.0
2011-10-25 13:30:00,43.75,43.9,43.68,43.78,167400.0,30.301,30.4049,30.2525,30.3218,167400.0
2011-10-25 14:00:00,43.78,43.78,43.43,43.48,156900.0,30.3218,30.3218,30.0794,30.114,156900.0
2011-10-25 14:30:00,43.47,43.62,43.36,43.58,139700.0,30.1071,30.211,30.0309,30.1833,139700.0
2011-10-25 15:00:00,43.6,43.72,43.28,43.3,188900.0,30.1971,30.2802,29.9755,29.9893,188900.0
2011-10-25 15:30:00,43.3,43.41,43.07,43.17,660900.0,29.9893,30.0655,29.83,29.8993,660900.0
2011-10-26 09:30:00,43.9,44.33,43.79,44.01,513200.0,30.4049,30.7027,30.3287,30.4811,513200.0
2011-10-26 10:00:00,44.03,44.05,43.12,43.37,451300.0,30.4949,30.5088,29.8647,30.0378,451300.0
2011-10-26 10:30:00,43.36,43.36,42.5,42.85,555000.0,30.0309,30.0309,29.4353,29.6777,555000.0
2011-10-26 11:00:00,42.83,43.13,42.8,43.06,172800.0,29.6638,29.8716,29.643,29.8231,172800.0
2011-10-26 11:30:00,43.05,43.34,43.0,43.16,139800.0,29.8162,30.017,29.7816,29.8924,139800.0
2011-10-26 12:00:00,43.16,43.29,42.98,43.11,123000.0,29.8924,29.9824,29.7677,29.8577,123000.0
2011-10-26 12:30:00,43.1,43.19,42.92,42.97,84800.0,29.8508,29.9131,29.7261,29.7608,84800.0
2011-10-26 13:00:00,42.98,43.07,42.85,43.06,112400.0,29.7677,29.83,29.6777,29.8231,112400.0
2011-10-26 13:30:00,43.08,43.54,43.08,43.48,325500.0,29.837,30.1556,29.837,30.114,325500.0
2011-10-26 14:00:00,43.49,43.67,43.42,43.58,215700.0,30.1209,30.2456,30.0724,30.1833,215700.0
2011-10-26 14:30:00,43.58,43.8,43.53,43.57,315600.0,30.1833,30.3356,30.1486,30.1763,315600.0
2011-10-26 15:00:00,43.58,43.89,43.53,43.81,419800.0,30.1833,30.398,30.1486,30.3426,419800.0
2011-10-26 15:30:00,43.8,44.0,43.62,43.72,740200.0,30.3356,30.4741,30.211,30.2802,740200.0
2011-10-27 09:30:00,46.01,46.81,45.77,46.16,844800.0,31.8663,32.4203,31.7,31.9702,844800.0
2011-10-27 10:00:00,46.14,46.5,45.81,46.22,632700.0,31.9563,32.2056,31.7277,32.0117,632700.0
2011-10-27 10:30:00,46.23,46.24,45.95,46.1,378500.0,32.0186,32.0256,31.8247,31.9286,378500.0
2011-10-27 11:00:00,46.1,46.28,45.95,46.09,266900.0,31.9286,32.0533,31.8247,31.9217,266900.0
2011-10-27 11:30:00,46.1,46.29,46.07,46.25,210000.0,31.9286,32.0602,31.9078,32.0325,210000.0
2011-10-27 12:00:00,46.25,46.45,46.25,46.35,327400.0,32.0325,32.171,32.0325,32.1017,327400.0
2011-10-27 12:30:00,46.34,46.43,46.26,46.31,176300.0,32.0948,32.1572,32.0394,32.074,176300.0
2011-10-27 13:00:00,46.32,46.5,46.29,46.46,186400.0,32.081,32.2056,32.0602,32.1779,186400.0
2011-10-27 13:30:00,46.46,46.79,46.45,46.76,291900.0,32.1779,32.4065,32.171,32.3857,291900.0
2011-10-27 14:00:00,46.76,46.88,46.57,46.87,286400.0,32.3857,32.4688,32.2541,32.4619,286400.0
2011-10-27 14:30:00,46.88,47.07,46.85,46.97,459900.0,32.4688,32.6004,32.448,32.5312,459900.0
2011-10-27 15:00:00,46.98,47.25,46.87,47.12,447700.0,32.5381,32.7251,32.4619,32.635,447700.0
2011-10-27 15:30:00,47.12,47.16,46.6,46.83,974500.0,32.635,32.6627,32.2749,32.4342,974500.0
2011-10-28 09:30:00,46.25,47.0,46.2,46.84,380800.0,32.0325,32.5519,31.9979,32.4411,380800.0
2011-10-28 10:00:00,46.83,47.19,46.59,46.98,370200.0,32.4342,32.6835,32.268,32.5381,370200.0
2011-10-28 10:30:00,46.99,47.44,46.94,47.15,351000.0,32.545,32.8567,32.5104,32.6558,351000.0
2011-10-28 11:00:00,47.14,47.23,47.02,47.13,204300.0,32.6489,32.7112,32.5658,32.642,204300.0
2011-10-28 11:30:00,47.13,47.27,46.8,46.82,204300.0,32.642,32.7389,32.4134,32.4273,204300.0
2011-10-28 12:00:00,46.82,46.98,46.69,46.74,98800.0,32.4273,32.5381,32.3372,32.3719,98800.0
2011-10-28 12:30:00,46.73,46.86,46.69,46.84,96200.0,32.3649,32.455,32.3372,32.4411,96200.0
2011-10-28 13:00:00,46.84,47.03,46.77,46.95,123300.0,32.4411,32.5727,32.3926,32.5173,123300.0
2011-10-28 13:30:00,46.94,47.01,46.82,46.92,129700.0,32.5104,32.5589,32.4273,32.4965,129700.0
2011-10-28 14:00:00,46.91,46.94,46.75,46.83,138500.0,32.4896,32.5104,32.3788,32.4342,138500.0
2011-10-28 14:30:00,46.82,46.89,46.77,46.84,160900.0,32.4273,32.4757,32.3926,32.4411,160900.0
2011-10-28 15:00:00,46.84,46.97,46.79,46.86,281200.0,32.4411,32.5312,32.4065,32.455,281200.0
2011-10-28 15:30:00,46.86,47.08,46.78,46.97,551400.0,32.455,32.6073,32.3996,32.5312,551400.0
2011-10-31 09:30:00,46.16,46.16,45.44,45.98,280200.0,31.9702,31.9702,31.4715,31.8455,280200.0
2011-10-31 10:00:00,45.97,46.4,45.88,46.39,215500.0,31.8386,32.1364,31.7762,32.1294,215500.0
2011-10-31 10:30:00,46.39,46.67,46.38,46.49,195000.0,32.1294,32.3234,32.1225,32.1987,195000.0
2011-10-31 11:00:00,46.51,46.54,46.14,46.18,268400.0,32.2126,32.2333,31.9563,31.984,268400.0
2011-10-31 11:30:00,46.14,46.21,45.96,46.05,278700.0,31.9563,32.0048,31.8316,31.894,278700.0
2011-10-31 12:00:00,46.04,46.12,45.63,45.69,282300.0,31.887,31.9424,31.6031,31.6446,282300.0
2011-10-31 12:30:00,45.67,45.75,45.48,45.5,221700.0,31.6308,31.6862,31.4992,31.513,221700.0
2011-10-31 13:00:00,45.5,45.67,45.33,45.33,272900.0,31.513,31.6308,31.3953,31.3953,272900.0
2011-10-31 13:30:00,45.35,45.74,45.35,45.73,258100.0,31.4092,31.6793,31.4092,31.6723,258100.0
2011-10-31 14:00:00,45.72,45.73,45.42,45.52,160300.0,31.6654,31.6723,31.4576,31.5269,160300.0
2011-10-31 14:30:00,45.53,45.61,45.37,45.57,232700.0,31.5338,31.5892,31.423,31.5615,232700.0
2011-10-31 15:00:00,45.56,45.59,45.12,45.16,455600.0,31.5546,31.5754,31.2499,31.2776,455600.0
2011-10-31 15:30:00,45.15,45.4,44.81,44.83,1234300.0,31.2706,31.4438,31.0352,31.049,1234300.0
2011-11-01 09:30:00,43.16,43.66,42.22,43.65,558100.0,29.8924,30.2387,29.2413,30.2317,558100.0
2011-11-01 10:00:00,43.63,44.13,43.39,43.9,625700.0,30.2179,30.5642,30.0517,30.4049,625700.0
2011-11-01 10:30:00,43.9,44.3,43.81,43.98,307700.0,30.4049,30.6819,30.3426,30.4603,307700.0
2011-11-01 11:00:00,43.96,44.25,43.82,44.05,240500.0,30.4464,30.6473,30.3495,30.5088,240500.0
2011-11-01 11:30:00,44.06,44.12,43.5,43.7,302500.0,30.5157,30.5573,30.1279,30.2664,302500.0
2011-11-01 12:00:00,43.69,43.88,43.46,43.83,267700.0,30.2594,30.391,30.1001,30.3564,267700.0
2011-11-01 12:30:00,43.84,44.09,43.73,43.77,315300.0,30.3633,30.5365,30.2871,30.3149,315300.0
2011-11-01 13:00:00,43.76,44.58,43.64,44.46,509800.0,30.3079,30.8759,30.2248,30.7927,509800.0
2011-11-01 13:30:00,44.46,44.9,44.37,44.54,738000.0,30.7927,31.0975,30.7304,30.8481,738000.0
2011-11-01 14:00:00,44.54,45.15,44.45,45.06,440400.0,30.8481,31.2706,30.7858,31.2083,440400.0
2011-11-01 14:30:00,45.04,45.12,44.57,44.63,420400.0,31.1944,31.2499,30.8689,30.9105,420400.0
2011-11-01 15:00:00,44.63,44.73,44.32,44.44,468700.0,30.9105,30.9797,30.6958,30.7789,468700.0
2011-11-01 15:30:00,44.44,44.78,44.17,44.29,1041800.0,30.7789,31.0144,30.5919,30.675,1041800.0
2011-11-02 09:30:00,45.9,45.9,44.83,44.98,350700.0,31.7901,31.7901,31.049,31.1529,350700.0
2011-11-02 10:00:00,44.99,45.46,44.98,45.33,282400.0,31.1598,31.4853,31.1529,31.3953,282400.0
2011-11-02 10:30:00,45.34,45.79,45.23,45.69,449500.0,31.4022,31.7139,31.326,31.6446,449500.0
2011-11-02 11:00:00,45.68,45.75,45.45,45.48,180900.0,31.6377,31.6862,31.4784,31.4992,180900.0
2011-11-02 11:30:00,45.47,45.53,45.27,45.36,226200.0,31.4923,31.5338,31.3537,31.4161,226200.0
2011-11-02 12:00:00,45.36,45.4,45.13,45.26,120900.0,31.4161,31.4438,31.2568,31.3468,120900.0
2011-11-02 12:30:00,45.27,45.42,44.92,44.94,189600.0,31.3537,31.4576,31.1113,31.1252,189600.0
2011-11-02 13:00:00,44.95,44.98,44.55,44.67,251900.0,31.1321,31.1529,30.8551,30.9382,251900.0
2011-11-02 13:30:00,44.66,44.93,44.64,44.72,181600.0,30.9313,31.1183,30.9174,30.9728,181600.0
2011-11-02 14:00:00,44.72,44.97,44.54,44.81,343100.0,30.9728,31.146,30.8481,31.0352,343100.0
2011-11-02 14:30:00,44.82,45.23,44.76,45.09,292200.0,31.0421,31.326,31.0005,31.2291,292200.0
2011-11-02 15:00:00,45.1,45.4,45.0,45.25,329500.0,31.236,31.4438,31.1667,31.3399,329500.0
2011-11-02 15:30:00,45.26,45.38,45.01,45.27,985300.0,31.3468,31.4299,31.1737,31.3537,985300.0
2011-11-03 09:30:00,45.62,45.94,45.08,45.19,267400.0,31.8279,32.0512,31.4512,31.5279,267400.0
2011-11-03 10:00:00,45.22,45.54,44.75,45.53,479100.0,31.5489,31.7721,31.2209,31.7651,479100.0
2011-11-03 10:30:00,45.52,45.78,45.34,45.54,405100.0,31.7582,31.9396,31.6326,31.7721,405100.0
2011-11-03 11:00:00,45.53,45.61,45.18,45.56,436800.0,31.7651,31.8209,31.5209,31.7861,436800.0
2011-11-03 11:30:00,45.58,45.62,45.32,45.43,249900.0,31.8,31.8279,31.6186,31.6954,249900.0
2011-11-03 12:00:00,45.43,45.84,45.38,45.75,197500.0,31.6954,31.9814,31.6605,31.9186,197500.0
2011-11-03 12:30:00,45.76,45.97,45.46,45.96,197800.0,31.9256,32.0721,31.7163,32.0651,197800.0
2011-11-03 13:00:00,45.95,46.1,45.83,45.97,177700.0,32.0582,32.1628,31.9744,32.0721,177700.0
2011-11-03 13:30:00,45.97,46.42,45.91,46.1,300200.0,32.0721,32.3861,32.0303,32.1628,300200.0
2011-11-03 14:00:00,46.1,46.32,45.98,46.02,383600.0,32.1628,32.3163,32.0791,32.107,383600.0
2011-11-03 14:30:00,46.03,46.2,45.91,46.04,154700.0,32.114,32.2326,32.0303,32.1209,154700.0
2011-11-03 15:00:00,46.05,46.37,46.02,46.33,224200.0,32.1279,32.3512,32.107,32.3233,224200.0
2011-11-03 15:30:00,46.33,46.46,46.21,46.34,510300.0,32.3233,32.414,32.2396,32.3303,510300.0
2011-11-04 09:30:00,45.65,46.21,45.6,45.73,324700.0,31.8489,32.2396,31.814,31.9047,324700.0
2011-11-04 10:00:00,45.73,45.82,45.26,45.31,213700.0,31.9047,31.9675,31.5768,31.6116,213700.0
2011-11-04 10:30:00,45.31,45.56,45.0,45.46,231900.0,31.6116,31.7861,31.3954,31.7163,231900.0
2011-11-04 11:00:00,45.47,45.66,45.31,45.5,180900.0,31.7233,31.8558,31.6116,31.7442,180900.0
2011-11-04 11:30:00,45.5,45.68,45.36,45.63,147100.0,31.7442,31.8698,31.6465,31.8349,147100.0
2011-11-04 12:00:00,45.63,45.86,45.57,45.81,140100.0,31.8349,31.9954,31.793,31.9605,140100.0
2011-11-04 12:30:00,45.81,45.81,45.6,45.69,91600.0,31.9605,31.9605,31.814,31.8768,91600.0
2011-11-04 13:00:00,45.69,46.0,45.66,45.95,136500.0,31.8768,32.093,31.8558,32.0582,136500.0
2011-11-04 13:30:00,45.97,46.27,45.9,46.08,136400.0,32.0721,32.2814,32.0233,32.1489,136400.0
2011-11-04 14:00:00,46.08,46.1,45.89,46.01,148400.0,32.1489,32.1628,32.0163,32.1,148400.0
2011-11-04 14:30:00,46.01,46.09,45.81,45.92,122800.0,32.1,32.1558,31.9605,32.0372,122800.0
2011-11-04 15:00:00,45.92,45.93,45.67,45.86,142300.0,32.0372,32.0442,31.8628,31.9954,142300.0
2011-11-04 15:30:00,45.86,46.05,45.73,45.92,597400.0,31.9954,32.1279,31.9047,32.0372,597400.0
2011-11-07 09:30:00,45.7,46.03,45.58,45.73,233900.0,31.8837,32.114,31.8,31.9047,233900.0
2011-11-07 10:00:00,45.73,45.81,45.33,45.35,266800.0,31.9047,31.9605,31.6256,31.6396,266800.0
2011-11-07 10:30:00,45.34,45.4,44.76,44.8,383800.0,31.6326,31.6744,31.2279,31.2558,383800.0
2011-11-07 11:00:00,44.81,45.03,44.71,44.77,394500.0,31.2628,31.4163,31.193,31.2349,394500.0
2011-11-07 11:30:00,44.76,44.99,44.74,44.88,304300.0,31.2279,31.3884,31.214,31.3116,304300.0
2011-11-07 12:00:00,44.87,45.13,44.66,44.68,250300.0,31.3047,31.4861,31.1582,31.1721,250300.0
2011-11-07 12:30:00,44.7,44.7,44.46,44.61,275300.0,31.1861,31.1861,31.0186,31.1233,275300.0
2011-11-07 13:00:00,44.61,44.97,44.59,44.95,204500.0,31.1233,31.3744,31.1093,31.3605,204500.0
2011-11-07 13:30:00,44.96,45.09,44.81,45.03,248000.0,31.3675,31.4582,31.2628,31.4163,248000.0
2011-11-07 14:00:00,45.04,45.33,44.97,45.23,240200.0,31.4233,31.6256,31.3744,31.5558,240200.0
2011-11-07 14:30:00,45.24,45.37,45.11,45.35,188400.0,31.5628,31.6535,31.4721,31.6396,188400.0
2011-11-07 15:00:00,45.35,45.47,45.0,45.0,358900.0,31.6396,31.7233,31.3954,31.3954,358900.0
2011-11-07 15:30:00,45.01,45.32,45.0,45.24,1081000.0,31.4023,31.6186,31.3954,31.5628,1081000.0
2011-11-08 09:30:00,45.54,45.71,45.34,45.6,292700.0,31.7721,31.8907,31.6326,31.814,292700.0
2011-11-08 10:00:00,45.6,45.78,44.76,44.87,492600.0,31.814,31.9396,31.2279,31.3047,492600.0
2011-11-08 10:30:00,44.86,45.05,44.62,44.93,463300.0,31.2977,31.4303,31.1303,31.3465,463300.0
2011-11-08 11:00:00,44.91,45.06,44.6,44.83,280900.0,31.3326,31.4372,31.1163,31.2768,280900.0
2011-11-08 11:30:00,44.83,44.96,44.66,44.93,360500.0,31.2768,31.3675,31.1582,31.3465,360500.0
2011-11-08 12:00:00,44.93,45.18,44.81,45.01,194100.0,31.3465,31.5209,31.2628,31.4023,194100.0
2011-11-08 12:30:00,45.02,45.22,44.91,45.08,127500.0,31.4093,31.5489,31.3326,31.4512,127500.0
2011-11-08 13:00:00,45.08,45.31,45.05,45.24,149500.0,31.4512,31.6116,31.4303,31.5628,149500.0
2011-11-08 13:30:00,45.24,45.69,45.15,45.62,286000.0,31.5628,31.8768,31.5,31.8279,286000.0
2011-11-08 14:00:00,45.62,45.81,45.39,45.81,262200.0,31.8279,31.9605,31.6675,31.9605,262200.0
2011-11-08 14:30:00,45.8,45.85,45.68,45.83,247500.0,31.9535,31.9884,31.8698,31.9744,247500.0
2011-11-08 15:00:00,45.83,45.98,45.65,45.97,267800.0,31.9744,32.0791,31.8489,32.0721,267800.0
2011-11-08 15:30:00,45.97,46.1,45.88,46.03,633500.0,32.0721,32.1628,32.0093,32.114,633500.0
2011-11-09 09:30:00,44.58,44.9,44.35,44.62,359400.0,31.1023,31.3256,30.9419,31.1303,359400.0
2011-11-09 10:00:00,44.6,44.86,44.46,44.5,274100.0,31.1163,31.2977,31.0186,31.0465,274100.0
2011-11-09 10:30:00,44.5,44.77,44.27,44.61,262600.0,31.0465,31.2349,30.8861,31.1233,262600.0
2011-11-09 11:00:00,44.59,45.08,44.47,44.85,189500.0,31.1093,31.4512,31.0256,31.2907,189500.0
2011-11-09 11:30:00,44.86,45.02,44.79,44.81,110000.0,31.2977,31.4093,31.2489,31.2628,110000.0
2011-11-09 12:00:00,44.82,44.83,44.51,44.54,103300.0,31.2698,31.2768,31.0535,31.0744,103300.0
2011-11-09 12:30:00,44.54,44.71,44.5,44.7,84900.0,31.0744,31.193,31.0465,31.1861,84900.0
2011-11-09 13:00:00,44.69,44.78,44.44,44.51,111300.0,31.1791,31.2419,31.0047,31.0535,111300.0
2011-11-09 13:30:00,44.52,44.52,44.04,44.16,134100.0,31.0605,31.0605,30.7256,30.8093,134100.0
2011-11-09 14:00:00,44.15,44.15,43.76,43.97,345900.0,30.8023,30.8023,30.5302,30.6768,345900.0
2011-11-09 14:30:00,43.97,44.13,43.83,43.96,206700.0,30.6768,30.7884,30.5791,30.6698,206700.0
2011-11-09 15:00:00,43.96,44.3,43.92,44.14,307200.0,30.6698,30.907,30.6419,30.7954,307200.0
2011-11-09 15:30:00,44.15,44.15,43.76,43.96,830500.0,30.8023,30.8023,30.5302,30.6698,830500.0
2011-11-10 09:30:00,44.61,44.8,44.21,44.23,166600.0,31.1233,31.2558,30.8442,30.8582,166600.0
2011-11-10 10:00:00,44.25,44.53,44.09,44.25,247700.0,30.8721,31.0675,30.7605,30.8721,247700.0
2011-11-10 10:30:00,44.25,44.37,43.98,44.28,317200.0,30.8721,30.9558,30.6837,30.893,317200.0
2011-11-10 11:00:00,44.31,44.65,44.24,44.54,189500.0,30.914,31.1512,30.8651,31.0744,189500.0
2011-11-10 11:30:00,44.55,44.89,44.45,44.75,278600.0,31.0814,31.3186,31.0116,31.2209,278600.0
2011-11-10 12:00:00,44.76,44.85,44.51,44.51,130300.0,31.2279,31.2907,31.0535,31.0535,130300.0
2011-11-10 12:30:00,44.51,44.61,44.27,44.59,60000.0,31.0535,31.1233,30.8861,31.1093,60000.0
2011-11-10 13:00:00,44.59,44.94,44.54,44.64,160700.0,31.1093,31.3535,31.0744,31.1442,160700.0
2011-11-10 13:30:00,44.65,44.78,44.52,44.7,132600.0,31.1512,31.2419,31.0605,31.1861,132600.0
2011-11-10 14:00:00,44.69,44.73,44.33,44.39,228600.0,31.1791,31.207,30.9279,30.9698,228600.0
2011-11-10 14:30:00,44.4,44.54,44.16,44.16,143200.0,30.9768,31.0744,30.8093,30.8093,143200.0
2011-11-10 15:00:00,44.18,44.54,44.16,44.43,197700.0,30.8233,31.0744,30.8093,30.9977,197700.0
2011-11-10 15:30:00,44.45,44.6,44.27,44.49,493500.0,31.0116,31.1163,30.8861,31.0396,493500.0
2011-11-11 09:30:00,45.42,45.64,45.13,45.43,209100.0,31.6884,31.8419,31.4861,31.6954,209100.0
2011-11-11 10:00:00,45.44,45.82,45.43,45.81,232700.0,31.7023,31.9675,31.6954,31.9605,232700.0
2011-11-11 10:30:00,45.82,46.25,45.82,46.01,222300.0,31.9675,32.2675,31.9675,32.1,222300.0
2011-11-11 11:00:00,46.01,46.07,45.89,45.9,124800.0,32.1,32.1419,32.0163,32.0233,124800.0
2011-11-11 11:30:00,45.92,45.94,45.65,45.65,93800.0,32.0372,32.0512,31.8489,31.8489,93800.0
2011-11-11 12:00:00,45.65,45.75,45.57,45.62,86300.0,31.8489,31.9186,31.793,31.8279,86300.0
2011-11-11 12:30:00,45.61,45.69,45.54,45.61,104400.0,31.8209,31.8768,31.7721,31.8209,104400.0
2011-11-11 13:00:00,45.61,45.78,45.59,45.62,68500.0,31.8209,31.9396,31.807,31.8279,68500.0
2011-11-11 13:30:00,45.62,45.64,45.45,45.47,145300.0,31.8279,31.8419,31.7093,31.7233,145300.0
2011-11-11 14:00:00,45.49,45.56,45.45,45.49,111200.0,31.7372,31.7861,31.7093,31.7372,111200.0
2011-11-11 14:30:00,45.49,45.56,45.41,45.47,110600.0,31.7372,31.7861,31.6814,31.7233,110600.0
2011-11-11 15:00:00,45.47,45.62,45.38,45.62,172600.0,31.7233,31.8279,31.6605,31.8279,172600.0
2011-11-11 15:30:00,45.61,45.7,45.5,45.61,394000.0,31.8209,31.8837,31.7442,31.8209,394000.0
2011-11-14 09:30:00,45.48,45.88,45.28,45.83,187000.0,31.7303,32.0093,31.5907,31.9744,187000.0
2011-11-14 10:00:00,45.83,46.24,45.7,46.14,231800.0,31.9744,32.2605,31.8837,32.1907,231800.0
2011-11-14 10:30:00,46.15,46.15,45.8,45.96,178900.0,32.1977,32.1977,31.9535,32.0651,178900.0
2011-11-14 11:00:00,45.98,46.18,45.96,46.13,289200.0,32.0791,32.2186,32.0651,32.1837,289200.0
2011-11-14 11:30:00,46.12,46.26,46.03,46.11,417800.0,32.1768,32.2744,32.114,32.1698,417800.0
2011-11-14 12:00:00,46.11,46.12,45.78,45.89,451300.0,32.1698,32.1768,31.9396,32.0163,451300.0
2011-11-14 12:30:00,45.88,46.19,45.83,46.12,240000.0,32.0093,32.2256,31.9744,32.1768,240000.0
2011-11-14 13:00:00,46.1,46.11,45.98,46.08,130000.0,32.1628,32.1698,32.0791,32.1489,130000.0
2011-11-14 13:30:00,46.09,46.2,46.04,46.11,171000.0,32.1558,32.2326,32.1209,32.1698,171000.0
2011-11-14 14:00:00,46.1,46.2,46.07,46.16,216100.0,32.1628,32.2326,32.1419,32.2047,216100.0
2011-11-14 14:30:00,46.15,46.18,45.87,45.88,284600.0,32.1977,32.2186,32.0023,32.0093,284600.0
2011-11-14 15:00:00,45.88,46.1,45.88,46.01,285400.0,32.0093,32.1628,32.0093,32.1,285400.0
2011-11-14 15:30:00,46.02,46.15,45.98,46.12,494600.0,32.107,32.1977,32.0791,32.1768,494600.0
2011-11-15 09:30:00,46.03,46.21,45.76,46.07,176000.0,32.114,32.2396,31.9256,32.1419,176000.0
2011-11-15 10:00:00,46.02,46.11,45.85,46.03,269900.0,32.107,32.1698,31.9884,32.114,269900.0
2011-11-15 10:30:00,46.02,46.25,45.94,45.96,181500.0,32.107,32.2675,32.0512,32.0651,181500.0
2011-11-15 11:00:00,45.95,46.0,45.68,45.81,241800.0,32.0582,32.093,31.8698,31.9605,241800.0
2011-11-15 11:30:00,45.8,45.84,45.64,45.81,148500.0,31.9535,31.9814,31.8419,31.9605,148500.0
2011-11-15 12:00:00,45.81,46.17,45.81,46.12,109900.0,31.9605,32.2116,31.9605,32.1768,109900.0
2011-11-15 12:30:00,46.12,46.45,46.12,46.43,133900.0,32.1768,32.407,32.1768,32.393,133900.0
2011-11-15 13:00:00,46.43,46.52,46.29,46.43,104300.0,32.393,32.4558,32.2954,32.393,104300.0
2011-11-15 13:30:00,46.44,46.59,46.43,46.51,163600.0,32.4,32.5047,32.393,32.4489,163600.0
2011-11-15 14:00:00,46.5,46.57,46.3,46.33,119100.0,32.4419,32.4907,32.3023,32.3233,119100.0
2011-11-15 14:30:00,46.35,46.46,46.3,46.42,108000.0,32.3372,32.414,32.3023,32.3861,108000.0
2011-11-15 15:00:00,46.41,46.73,46.41,46.7,351500.0,32.3791,32.6023,32.3791,32.5814,351500.0
2011-11-15 15:30:00,46.69,46.73,46.42,46.44,324100.0,32.5744,32.6023,32.3861,32.4,324100.0
2011-11-16 09:30:00,45.88,46.16,45.5,45.96,214700.0,32.0093,32.2047,31.7442,32.0651,214700.0
2011-11-16 10:00:00,45.96,46.04,45.62,45.75,148500.0,32.0651,32.1209,31.8279,31.9186,148500.0
2011-11-16 10:30:00,45.74,45.93,45.67,45.86,207800.0,31.9116,32.0442,31.8628,31.9954,207800.0
2011-11-16 11:00:00,45.85,45.94,45.69,45.69,433900.0,31.9884,32.0512,31.8768,31.8768,433900.0
2011-11-16 11:30:00,45.69,45.8,45.45,45.49,217200.0,31.8768,31.9535,31.7093,31.7372,217200.0
2011-11-16 12:00:00,45.49,45.58,45.4,45.53,220300.0,31.7372,31.8,31.6744,31.7651,220300.0
2011-11-16 12:30:00,45.53,45.76,45.53,45.61,134900.0,31.7651,31.9256,31.7651,31.8209,134900.0
2011-11-16 13:00:00,45.62,45.64,45.52,45.59,158200.0,31.8279,31.8419,31.7582,31.807,158200.0
2011-11-16 13:30:00,45.59,45.74,45.54,45.63,194000.0,31.807,31.9116,31.7721,31.8349,194000.0
2011-11-16 14:00:00,45.62,45.74,45.61,45.66,167300.0,31.8279,31.9116,31.8209,31.8558,167300.0
2011-11-16 14:30:00,45.66,45.67,45.45,45.49,234300.0,31.8558,31.8628,31.7093,31.7372,234300.0
2011-11-16 15:00:00,45.49,45.51,45.2,45.21,322400.0,31.7372,31.7512,31.5349,31.5419,322400.0
2011-11-16 15:30:00,45.21,45.24,44.84,44.97,837100.0,31.5419,31.5628,31.2837,31.3744,837100.0
2011-11-17 09:30:00,44.57,44.91,44.19,44.27,431300.0,31.0954,31.3326,30.8303,30.8861,431300.0
2011-11-17 10:00:00,44.25,44.59,44.1,44.59,428500.0,30.8721,31.1093,30.7675,31.1093,428500.0
2011-11-17 10:30:00,44.58,44.73,44.35,44.48,138400.0,31.1023,31.207,30.9419,31.0326,138400.0
2011-11-17 11:00:00,44.43,44.51,44.2,44.42,103400.0,30.9977,31.0535,30.8372,30.9907,103400.0
2011-11-17 11:30:00,44.39,44.62,44.26,44.34,120500.0,30.9698,31.1303,30.8791,30.9349,120500.0
2011-11-17 12:00:00,44.36,44.39,44.05,44.06,238100.0,30.9489,30.9698,30.7326,30.7396,238100.0
2011-11-17 12:30:00,44.06,44.08,43.4,43.85,410500.0,30.7396,30.7535,30.2791,30.593,410500.0
2011-11-17 13:00:00,43.86,43.99,43.6,43.91,181000.0,30.6,30.6907,30.4186,30.6349,181000.0
2011-11-17 13:30:00,43.9,43.92,43.42,43.82,161700.0,30.6279,30.6419,30.293,30.5721,161700.0
2011-11-17 14:00:00,43.8,43.8,43.4,43.59,130300.0,30.5582,30.5582,30.2791,30.4116,130300.0
2011-11-17 14:30:00,43.6,43.81,43.48,43.68,211000.0,30.4186,30.5651,30.3349,30.4744,211000.0
2011-11-17 15:00:00,43.68,43.83,43.5,43.66,239600.0,30.4744,30.5791,30.3489,30.4605,239600.0
2011-11-17 15:30:00,43.66,43.88,43.46,43.86,574600.0,30.4605,30.614,30.3209,30.6,574600.0
2011-11-18 09:30:00,44.18,44.34,43.9,44.24,353500.0,30.8233,30.9349,30.6279,30.8651,353500.0
2011-11-18 10:00:00,44.25,44.25,43.72,43.9,231000.0,30.8721,30.8721,30.5023,30.6279,231000.0
2011-11-18 10:30:00,43.9,44.19,43.86,44.05,126100.0,30.6279,30.8303,30.6,30.7326,126100.0
2011-11-18 11:00:00,44.03,44.17,43.97,44.11,91100.0,30.7186,30.8163,30.6768,30.7744,91100.0
2011-11-18 11:30:00,44.13,44.16,43.88,43.89,97800.0,30.7884,30.8093,30.614,30.6209,97800.0
2011-11-18 12:00:00,43.89,43.89,43.6,43.84,119100.0,30.6209,30.6209,30.4186,30.5861,119100.0
2011-11-18 12:30:00,43.83,43.89,43.77,43.79,77600.0,30.5791,30.6209,30.5372,30.5512,77600.0
2011-11-18 13:00:00,43.78,43.98,43.77,43.97,80200.0,30.5442,30.6837,30.5372,30.6768,80200.0
2011-11-18 13:30:00,43.97,44.23,43.97,44.09,128000.0,30.6768,30.8582,30.6768,30.7605,128000.0
2011-11-18 14:00:00,44.08,44.26,43.94,44.07,90500.0,30.7535,30.8791,30.6558,30.7465,90500.0
2011-11-18 14:30:00,44.08,44.19,43.95,44.01,107300.0,30.7535,30.8303,30.6628,30.7047,107300.0
2011-11-18 15:00:00,44.0,44.05,43.89,43.93,99200.0,30.6977,30.7326,30.6209,30.6489,99200.0
2011-11-18 15:30:00,43.92,44.04,43.83,43.93,295900.0,30.6419,30.7256,30.5791,30.6489,295900.0
2011-11-21 09:30:00,43.05,43.16,42.76,42.92,185800.0,30.0349,30.1116,29.8326,29.9442,185800.0
2011-11-21 10:00:00,42.93,43.0,42.76,42.87,165100.0,29.9512,30.0,29.8326,29.9093,165100.0
2011-11-21 10:30:00,42.88,42.91,42.46,42.51,186000.0,29.9163,29.9372,29.6233,29.6582,186000.0
2011-11-21 11:00:00,42.51,42.81,42.46,42.68,169500.0,29.6582,29.8675,29.6233,29.7768,169500.0
2011-11-21 11:30:00,42.67,42.72,42.41,42.65,141900.0,29.7698,29.8047,29.5884,29.7558,141900.0
2011-11-21 12:00:00,42.64,42.7,42.43,42.47,88300.0,29.7489,29.7907,29.6023,29.6302,88300.0
2011-11-21 12:30:00,42.47,42.71,42.44,42.68,165100.0,29.6302,29.7977,29.6093,29.7768,165100.0
2011-11-21 13:00:00,42.67,42.98,42.67,42.86,158200.0,29.7698,29.9861,29.7698,29.9023,158200.0
2011-11-21 13:30:00,42.85,42.86,42.66,42.67,107400.0,29.8954,29.9023,29.7628,29.7698,107400.0
2011-11-21 14:00:00,42.67,43.13,42.63,42.94,131600.0,29.7698,30.0907,29.7419,29.9582,131600.0
2011-11-21 14:30:00,42.93,43.16,42.92,42.96,149800.0,29.9512,30.1116,29.9442,29.9721,149800.0
2011-11-21 15:00:00,42.96,43.33,42.84,43.25,258300.0,29.9721,30.2302,29.8884,30.1744,258300.0
2011-11-21 15:30:00,43.25,43.35,43.07,43.09,461800.0,30.1744,30.2442,30.0489,30.0628,461800.0
2011-11-22 09:30:00,43.05,43.05,42.74,42.92,106400.0,30.0349,30.0349,29.8186,29.9442,106400.0
2011-11-22 10:00:00,42.94,43.05,42.58,42.93,118900.0,29.9582,30.0349,29.707,29.9512,118900.0
2011-11-22 10:30:00,42.93,42.96,42.35,42.41,191400.0,29.9512,29.9721,29.5465,29.5884,191400.0
2011-11-22 11:00:00,42.41,42.46,42.07,42.12,274600.0,29.5884,29.6233,29.3512,29.3861,274600.0
2011-11-22 11:30:00,42.13,42.15,41.89,42.05,240600.0,29.393,29.407,29.2256,29.3372,240600.0
2011-11-22 12:00:00,42.03,42.56,42.03,42.35,251100.0,29.3233,29.693,29.3233,29.5465,251100.0
2011-11-22 12:30:00,42.36,42.63,42.32,42.63,136900.0,29.5535,29.7419,29.5256,29.7419,136900.0
2011-11-22 13:00:00,42.64,42.85,42.51,42.65,115900.0,29.7489,29.8954,29.6582,29.7558,115900.0
2011-11-22 13:30:00,42.65,42.82,42.47,42.59,124300.0,29.7558,29.8744,29.6302,29.714,124300.0
2011-11-22 14:00:00,42.58,42.72,42.49,42.6,134800.0,29.707,29.8047,29.6442,29.7209,134800.0
2011-11-22 14:30:00,42.6,42.67,42.36,42.45,138700.0,29.7209,29.7698,29.5535,29.6163,138700.0
2011-11-22 15:00:00,42.44,42.62,42.33,42.55,235200.0,29.6093,29.7349,29.5326,29.6861,235200.0
2011-11-22 15:30:00,42.55,42.65,42.42,42.55,429600.0,29.6861,29.7558,29.5954,29.6861,429600.0
2011-11-23 09:30:00,41.92,42.06,41.57,41.68,289700.0,29.2465,29.3442,29.0023,29.0791,289700.0
2011-11-23 10:00:00,41.65,41.68,41.31,41.4,263600.0,29.0582,29.0791,28.8209,28.8837,263600.0
2011-11-23 10:30:00,41.39,41.62,41.39,41.49,320500.0,28.8768,29.0372,28.8768,28.9465,320500.0
2011-11-23 11:00:00,41.48,41.56,41.11,41.11,172800.0,28.9396,28.9954,28.6814,28.6814,172800.0
2011-11-23 11:30:00,41.11,41.25,41.02,41.02,173400.0,28.6814,28.7791,28.6186,28.6186,173400.0
2011-11-23 12:00:00,41.03,41.23,41.03,41.1,107600.0,28.6256,28.7651,28.6256,28.6744,107600.0
2011-11-23 12:30:00,41.11,41.31,41.0,41.27,139600.0,28.6814,28.8209,28.6047,28.793,139600.0
2011-11-23 13:00:00,41.26,41.3,41.11,41.15,145000.0,28.7861,28.814,28.6814,28.7093,145000.0
2011-11-23 13:30:00,41.15,41.16,40.96,41.03,192500.0,28.7093,28.7163,28.5768,28.6256,192500.0
2011-11-23 14:00:00,41.03,41.07,40.83,40.92,175700.0,28.6256,28.6535,28.4861,28.5489,175700.0
2011-11-23 14:30:00,40.93,41.11,40.92,40.97,185000.0,28.5558,28.6814,28.5489,28.5837,185000.0
2011-11-23 15:00:00,40.97,41.18,40.91,41.07,309400.0,28.5837,28.7302,28.5419,28.6535,309400.0
2011-11-23 15:30:00,41.08,41.3,40.87,40.88,496400.0,28.6605,28.814,28.514,28.5209,496400.0
2011-11-25 09:30:00,40.76,41.39,40.74,40.93,146300.0,28.4372,28.8768,28.4233,28.5558,146300.0
2011-11-25 10:00:00,40.95,41.42,40.9,41.21,143600.0,28.5698,28.8977,28.5349,28.7512,143600.0
2011-11-25 10:30:00,41.22,41.34,41.08,41.09,107300.0,28.7582,28.8419,28.6605,28.6675,107300.0
2011-11-25 11:00:00,41.11,41.15,40.96,40.97,159700.0,28.6814,28.7093,28.5768,28.5837,159700.0
2011-11-25 11:30:00,40.97,41.12,40.52,40.62,242600.0,28.5837,28.6884,28.2698,28.3396,242600.0
2011-11-25 12:00:00,40.62,40.83,40.53,40.8,178900.0,28.3396,28.4861,28.2768,28.4651,178900.0
2011-11-25 12:30:00,40.8,40.86,40.54,40.56,257300.0,28.4651,28.507,28.2837,28.2977,257300.0
2011-11-28 09:30:00,42.14,42.45,41.8,42.27,213700.0,29.4,29.6163,29.1628,29.4907,213700.0
2011-11-28 10:00:00,42.28,42.45,42.21,42.26,149900.0,29.4977,29.6163,29.4489,29.4837,149900.0
2011-11-28 10:30:00,42.27,42.48,42.27,42.37,159900.0,29.4907,29.6372,29.4907,29.5605,159900.0
2011-11-28 11:00:00,42.36,42.51,42.36,42.49,108600.0,29.5535,29.6582,29.5535,29.6442,108600.0
2011-11-28 11:30:00,42.5,42.58,42.38,42.46,141000.0,29.6512,29.707,29.5675,29.6233,141000.0
2011-11-28 12:00:00,42.47,42.5,42.33,42.34,78500.0,29.6302,29.6512,29.5326,29.5396,78500.0
2011-11-28 12:30:00,42.33,42.36,42.22,42.24,83200.0,29.5326,29.5535,29.4558,29.4698,83200.0
2011-11-28 13:00:00,42.23,42.5,42.2,42.45,82000.0,29.4628,29.6512,29.4419,29.6163,82000.0
2011-11-28 13:30:00,42.45,42.52,42.2,42.23,105700.0,29.6163,29.6651,29.4419,29.4628,105700.0
2011-11-28 14:00:00,42.22,42.51,42.2,42.35,133300.0,29.4558,29.6582,29.4419,29.5465,133300.0
2011-11-28 14:30:00,42.36,42.37,42.09,42.17,109600.0,29.5535,29.5605,29.3651,29.4209,109600.0
2011-11-28 15:00:00,42.19,42.26,41.86,42.09,195800.0,29.4349,29.4837,29.2047,29.3651,195800.0
2011-11-28 15:30:00,42.09,42.37,42.0,42.36,473700.0,29.3651,29.5605,29.3023,29.5535,473700.0
2011-11-29 09:30:00,42.59,42.73,42.28,42.63,130500.0,29.714,29.8116,29.4977,29.7419,130500.0
2011-11-29 10:00:00,42.65,43.09,42.51,42.98,195100.0,29.7558,30.0628,29.6582,29.9861,195100.0
2011-11-29 10:30:00,42.98,43.1,42.78,42.83,143700.0,29.9861,30.0698,29.8465,29.8814,143700.0
2011-11-29 11:00:00,42.82,42.91,42.59,42.71,127800.0,29.8744,29.9372,29.714,29.7977,127800.0
2011-11-29 11:30:00,42.72,42.94,42.62,42.67,106600.0,29.8047,29.9582,29.7349,29.7698,106600.0
2011-11-29 12:00:00,42.68,42.88,42.67,42.87,85100.0,29.7768,29.9163,29.7698,29.9093,85100.0
2011-11-29 12:30:00,42.85,42.86,42.56,42.71,124100.0,29.8954,29.9023,29.693,29.7977,124100.0
2011-11-29 13:00:00,42.72,42.73,42.52,42.65,114300.0,29.8047,29.8116,29.6651,29.7558,114300.0
2011-11-29 13:30:00,42.65,42.67,42.39,42.46,105000.0,29.7558,29.7698,29.5744,29.6233,105000.0
2011-11-29 14:00:00,42.46,42.54,42.37,42.5,111200.0,29.6233,29.6791,29.5605,29.6512,111200.0
2011-11-29 14:30:00,42.51,42.61,42.43,42.46,189300.0,29.6582,29.7279,29.6023,29.6233,189300.0
2011-11-29 15:00:00,42.46,42.66,42.35,42.42,206000.0,29.6233,29.7628,29.5465,29.5954,206000.0
2011-11-29 15:30:00,42.43,42.62,42.3,42.35,356600.0,29.6023,29.7349,29.5116,29.5465,356600.0
2011-11-30 09:30:00,44.17,45.15,44.09,45.1,614600.0,30.8163,31.5,30.7605,31.4651,614600.0
2011-11-30 10:00:00,45.1,45.21,44.79,45.04,309100.0,31.4651,31.5419,31.2489,31.4233,309100.0
2011-11-30 10:30:00,45.03,45.26,44.98,45.24,218500.0,31.4163,31.5768,31.3814,31.5628,218500.0
2011-11-30 11:00:00,45.24,45.25,45.01,45.1,142700.0,31.5628,31.5698,31.4023,31.4651,142700.0
2011-11-30 11:30:00,45.1,45.15,44.9,44.99,124900.0,31.4651,31.5,31.3256,31.3884,124900.0
2011-11-30 12:00:00,44.98,44.99,44.84,44.95,107300.0,31.3814,31.3884,31.2837,31.3605,107300.0
2011-11-30 12:30:00,44.95,45.02,44.84,44.89,123000.0,31.3605,31.4093,31.2837,31.3186,123000.0
2011-11-30 13:00:00,44.89,44.94,44.82,44.82,99100.0,31.3186,31.3535,31.2698,31.2698,99100.0
2011-11-30 13:30:00,44.82,44.85,44.67,44.71,163600.0,31.2698,31.2907,31.1651,31.193,163600.0
2011-11-30 14:00:00,44.7,44.73,44.52,44.68,237600.0,31.1861,31.207,31.0605,31.1721,237600.0
2011-11-30 14:30:00,44.69,44.71,44.34,44.37,226400.0,31.1791,31.193,30.9349,30.9558,226400.0
2011-11-30 15:00:00,44.37,44.49,44.25,44.42,429400.0,30.9558,31.0396,30.8721,30.9907,429400.0
2011-11-30 15:30:00,44.42,44.94,44.38,44.89,676800.0,30.9907,31.3535,30.9628,31.3186,676800.0
2011-12-01 09:30:00,44.67,45.36,44.62,45.26,195500.0,31.1651,31.6465,31.1303,31.5768,195500.0
2011-12-01 10:00:00,45.27,45.41,45.17,45.33,202400.0,31.5837,31.6814,31.514,31.6256,202400.0
2011-12-01 10:30:00,45.34,45.38,44.89,44.92,233100.0,31.6326,31.6605,31.3186,31.3396,233100.0
2011-12-01 11:00:00,44.96,45.05,44.67,44.73,114200.0,31.3675,31.4303,31.1651,31.207,114200.0
2011-12-01 11:30:00,44.72,45.0,44.65,44.92,110400.0,31.2,31.3954,31.1512,31.3396,110400.0
2011-12-01 12:00:00,44.92,44.92,44.77,44.84,73800.0,31.3396,31.3396,31.2349,31.2837,73800.0
2011-12-01 12:30:00,44.83,44.89,44.5,44.5,79400.0,31.2768,31.3186,31.0465,31.0465,79400.0
2011-12-01 13:00:00,44.51,44.72,44.5,44.69,72500.0,31.0535,31.2,31.0465,31.1791,72500.0
2011-12-01 13:30:00,44.7,45.01,44.63,45.0,108800.0,31.1861,31.4023,31.1372,31.3954,108800.0
2011-12-01 14:00:00,45.0,45.02,44.89,44.95,142100.0,31.3954,31.4093,31.3186,31.3605,142100.0
2011-12-01 14:30:00,44.94,44.96,44.76,44.8,145400.0,31.3535,31.3675,31.2279,31.2558,145400.0
2011-12-01 15:00:00,44.79,44.87,44.69,44.84,140100.0,31.2489,31.3047,31.1791,31.2837,140100.0
2011-12-01 15:30:00,44.84,44.85,44.49,44.6,481900.0,31.2837,31.2907,31.0396,31.1163,481900.0
2011-12-02 09:30:00,45.09,45.45,44.98,45.45,173700.0,31.4582,31.7093,31.3814,31.7093,173700.0
2011-12-02 10:00:00,45.45,45.57,45.34,45.51,225100.0,31.7093,31.793,31.6326,31.7512,225100.0
2011-12-02 10:30:00,45.51,45.56,45.17,45.19,113400.0,31.7512,31.7861,31.514,31.5279,113400.0
2011-12-02 11:00:00,45.18,45.27,44.92,45.11,152400.0,31.5209,31.5837,31.3396,31.4721,152400.0
2011-12-02 11:30:00,45.12,45.21,44.87,45.09,192000.0,31.4791,31.5419,31.3047,31.4582,192000.0
2011-12-02 12:00:00,45.09,45.25,44.99,45.15,75300.0,31.4582,31.5698,31.3884,31.5,75300.0
2011-12-02 12:30:00,45.16,45.33,45.09,45.25,133500.0,31.507,31.6256,31.4582,31.5698,133500.0
2011-12-02 13:00:00,45.26,45.27,45.04,45.12,84600.0,31.5768,31.5837,31.4233,31.4791,84600.0
2011-12-02 13:30:00,45.11,45.13,44.95,45.08,109400.0,31.4721,31.4861,31.3605,31.4512,109400.0
2011-12-02 14:00:00,45.07,45.18,44.88,45.11,185100.0,31.4442,31.5209,31.3116,31.4721,185100.0
2011-12-02 14:30:00,45.1,45.13,44.93,44.95,130000.0,31.4651,31.4861,31.3465,31.3605,130000.0
2011-12-02 15:00:00,44.96,45.1,44.95,45.02,242000.0,31.3675,31.4651,31.3605,31.4093,242000.0
2011-12-02 15:30:00,45.01,45.09,44.76,44.84,512100.0,31.4023,31.4582,31.2279,31.2837,512100.0
2011-12-05 09:30:00,45.77,45.86,45.31,45.82,233400.0,31.9326,31.9954,31.6116,31.9675,233400.0
2011-12-05 10:00:00,45.79,45.96,45.57,45.82,192000.0,31.9465,32.0651,31.793,31.9675,192000.0
2011-12-05 10:30:00,45.83,46.0,45.83,45.96,181100.0,31.9744,32.093,31.9744,32.0651,181100.0
2011-12-05 11:00:00,45.96,46.0,45.89,45.92,96400.0,32.0651,32.093,32.0163,32.0372,96400.0
2011-12-05 11:30:00,45.91,46.09,45.89,46.05,153800.0,32.0303,32.1558,32.0163,32.1279,153800.0
2011-12-05 12:00:00,46.04,46.42,46.02,46.4,279000.0,32.1209,32.3861,32.107,32.3721,279000.0
2011-12-05 12:30:00,46.4,46.64,46.38,46.46,190000.0,32.3721,32.5396,32.3582,32.414,190000.0
2011-12-05 13:00:00,46.46,46.53,46.44,46.52,124500.0,32.414,32.4628,32.4,32.4558,124500.0
2011-12-05 13:30:00,46.51,46.63,46.16,46.25,302000.0,32.4489,32.5326,32.2047,32.2675,302000.0
2011-12-05 14:00:00,46.23,46.23,45.93,46.07,232200.0,32.2535,32.2535,32.0442,32.1419,232200.0
2011-12-05 14:30:00,46.07,46.25,46.02,46.22,232800.0,32.1419,32.2675,32.107,32.2465,232800.0
2011-12-05 15:00:00,46.2,46.23,45.69,45.75,425200.0,32.2326,32.2535,31.8768,31.9186,425200.0
2011-12-05 15:30:00,45.75,46.03,45.67,46.03,680300.0,31.9186,32.114,31.8628,32.114,680300.0
2011-12-06 09:30:00,46.03,46.39,45.9,46.03,343100.0,32.114,32.3651,32.0233,32.114,343100.0
2011-12-06 10:00:00,46.01,46.36,46.01,46.33,224100.0,32.1,32.3442,32.1,32.3233,224100.0
2011-12-06 10:30:00,46.33,46.43,46.05,46.07,224200.0,32.3233,32.393,32.1279,32.1419,224200.0
2011-12-06 11:00:00,46.08,46.23,46.03,46.03,192900.0,32.1489,32.2535,32.114,32.114,192900.0
2011-12-06 11:30:00,46.03,46.03,45.84,45.93,309300.0,32.114,32.114,31.9814,32.0442,309300.0
2011-12-06 12:00:00,45.93,45.97,45.76,45.87,300600.0,32.0442,32.0721,31.9256,32.0023,300600.0
2011-12-06 12:30:00,45.87,45.9,45.81,45.85,115800.0,32.0023,32.0233,31.9605,31.9884,115800.0
2011-12-06 13:00:00,45.85,46.02,45.76,46.02,280100.0,31.9884,32.107,31.9256,32.107,280100.0
2011-12-06 13:30:00,46.03,46.09,45.97,46.03,136000.0,32.114,32.1558,32.0721,32.114,136000.0
2011-12-06 14:00:00,46.03,46.07,45.93,46.02,146300.0,32.114,32.1419,32.0442,32.107,146300.0
2011-12-06 14:30:00,46.02,46.42,46.0,46.34,186800.0,32.107,32.3861,32.093,32.3303,186800.0
2011-12-06 15:00:00,46.35,46.46,46.21,46.22,197300.0,32.3372,32.414,32.2396,32.2465,197300.0
2011-12-06 15:30:00,46.23,46.38,46.09,46.12,302500.0,32.2535,32.3582,32.1558,32.1768,302500.0
2011-12-07 09:30:00,45.74,45.86,45.13,45.41,237700.0,31.9116,31.9954,31.4861,31.6814,237700.0
2011-12-07 10:00:00,45.4,45.41,44.92,44.99,221000.0,31.6744,31.6814,31.3396,31.3884,221000.0
2011-12-07 10:30:00,44.99,45.08,44.9,45.0,275300.0,31.3884,31.4512,31.3256,31.3954,275300.0
2011-12-07 11:00:00,45.02,45.02,44.87,44.97,393600.0,31.4093,31.4093,31.3047,31.3744,393600.0
2011-12-07 11:30:00,44.98,45.05,44.94,45.02,311900.0,31.3814,31.4303,31.3535,31.4093,311900.0
2011-12-07 12:00:00,45.03,45.52,45.02,45.49,167800.0,31.4163,31.7582,31.4093,31.7372,167800.0
2011-12-07 12:30:00,45.49,45.63,45.41,45.61,105100.0,31.7372,31.8349,31.6814,31.8209,105100.0
2011-12-07 13:00:00,45.6,45.62,45.42,45.52,228500.0,31.814,31.8279,31.6884,31.7582,228500.0
2011-12-07 13:30:00,45.51,45.51,45.15,45.21,283900.0,31.7512,31.7512,31.5,31.5419,283900.0
2011-12-07 14:00:00,45.21,45.3,45.1,45.25,296900.0,31.5419,31.6047,31.4651,31.5698,296900.0
2011-12-07 14:30:00,45.24,45.3,45.06,45.21,426600.0,31.5628,31.6047,31.4372,31.5419,426600.0
2011-12-07 15:00:00,45.2,45.46,45.15,45.45,427800.0,31.5349,31.7163,31.5,31.7093,427800.0
2011-12-07 15:30:00,45.46,45.84,45.43,45.6,582600.0,31.7163,31.9814,31.6954,31.814,582600.0
2011-12-08 09:30:00,45.16,45.33,44.85,44.95,224000.0,31.507,31.6256,31.2907,31.3605,224000.0
2011-12-08 10:00:00,44.95,44.95,44.54,44.57,313100.0,31.3605,31.3605,31.0744,31.0954,313100.0
2011-12-08 10:30:00,44.56,45.02,44.55,44.66,230200.0,31.0884,31.4093,31.0814,31.1582,230200.0
2011-12-08 11:00:00,44.64,44.64,44.34,44.48,115000.0,31.1442,31.1442,30.9349,31.0326,115000.0
2011-12-08 11:30:00,44.48,44.63,44.28,44.59,229200.0,31.0326,31.1372,30.893,31.1093,229200.0
2011-12-08 12:00:00,44.59,44.8,44.57,44.6,150200.0,31.1093,31.2558,31.0954,31.1163,150200.0
2011-12-08 12:30:00,44.6,44.61,44.38,44.38,89900.0,31.1163,31.1233,30.9628,30.9628,89900.0
2011-12-08 13:00:00,44.38,44.38,44.04,44.21,216300.0,30.9628,30.9628,30.7256,30.8442,216300.0
2011-12-08 13:30:00,44.2,44.22,44.02,44.17,120300.0,30.8372,30.8512,30.7116,30.8163,120300.0
2011-12-08 14:00:00,44.17,44.25,44.02,44.12,129200.0,30.8163,30.8721,30.7116,30.7814,129200.0
2011-12-08 14:30:00,44.11,44.13,43.79,43.87,231200.0,30.7744,30.7884,30.5512,30.607,231200.0
2011-12-08 15:00:00,43.87,44.28,43.84,44.19,284500.0,30.607,30.893,30.5861,30.8303,284500.0
2011-12-08 15:30:00,44.19,44.5,43.81,43.97,697300.0,30.8303,31.0465,30.5651,30.6768,697300.0
2011-12-09 09:30:00,44.24,44.24,43.79,43.88,395300.0,30.8651,30.8651,30.5512,30.614,395300.0
2011-12-09 10:00:00,43.87,43.96,43.77,43.82,440500.0,30.607,30.6698,30.5372,30.5721,440500.0
2011-12-09 10:30:00,43.82,43.95,43.67,43.91,273100.0,30.5721,30.6628,30.4675,30.6349,273100.0
2011-12-09 11:00:00,43.91,44.53,43.86,44.52,390500.0,30.6349,31.0675,30.6,31.0605,390500.0
2011-12-09 11:30:00,44.52,44.59,44.35,44.44,192800.0,31.0605,31.1093,30.9419,31.0047,192800.0
2011-12-09 12:00:00,44.43,44.63,44.41,44.54,169400.0,30.9977,31.1372,30.9837,31.0744,169400.0
2011-12-09 12:30:00,44.54,44.69,44.53,44.57,173100.0,31.0744,31.1791,31.0675,31.0954,173100.0
2011-12-09 13:00:00,44.57,44.71,44.54,44.66,125200.0,31.0954,31.193,31.0744,31.1582,125200.0
2011-12-09 13:30:00,44.66,44.67,44.45,44.48,174700.0,31.1582,31.1651,31.0116,31.0326,174700.0
2011-12-09 14:00:00,44.48,44.49,44.21,44.25,279500.0,31.0326,31.0396,30.8442,30.8721,279500.0
2011-12-09 14:30:00,44.26,44.42,44.2,44.36,322300.0,30.8791,30.9907,30.8372,30.9489,322300.0
2011-12-09 15:00:00,44.37,44.37,44.15,44.33,387800.0,30.9558,30.9558,30.8023,30.9279,387800.0
2011-12-09 15:30:00,44.34,44.59,44.25,44.32,632600.0,30.9349,31.1093,30.8721,30.9209,632600.0
2011-12-12 09:30:00,43.66,43.85,43.28,43.51,249600.0,30.4605,30.593,30.1954,30.3558,249600.0
2011-12-12 10:00:00,43.51,43.55,43.26,43.35,210500.0,30.3558,30.3837,30.1814,30.2442,210500.0
2011-12-12 10:30:00,43.34,43.43,43.23,43.4,164100.0,30.2372,30.3,30.1605,30.2791,164100.0
2011-12-12 11:00:00,43.39,43.45,43.15,43.25,117200.0,30.2721,30.314,30.1047,30.1744,117200.0
2011-12-12 11:30:00,43.26,43.35,43.03,43.12,159700.0,30.1814,30.2442,30.0209,30.0837,159700.0
2011-12-12 12:00:00,43.12,43.15,43.0,43.08,118300.0,30.0837,30.1047,30.0,30.0558,118300.0
2011-12-12 12:30:00,43.08,43.19,43.05,43.13,84200.0,30.0558,30.1326,30.0349,30.0907,84200.0
2011-12-12 13:00:00,43.14,43.18,43.02,43.16,95100.0,30.0977,30.1256,30.014,30.1116,95100.0
2011-12-12 13:30:00,43.16,43.16,43.04,43.05,97200.0,30.1116,30.1116,30.0279,30.0349,97200.0
2011-12-12 14:00:00,43.06,43.26,42.95,43.15,193900.0,30.0419,30.1814,29.9651,30.1047,193900.0
2011-12-12 14:30:00,43.15,43.18,42.95,43.04,168900.0,30.1047,30.1256,29.9651,30.0279,168900.0
2011-12-12 15:00:00,43.05,43.26,42.96,43.22,197400.0,30.0349,30.1814,29.9721,30.1535,197400.0
2011-12-12 15:30:00,43.21,43.5,43.17,43.44,535200.0,30.1465,30.3489,30.1186,30.307,535200.0
2011-12-13 09:30:00,43.83,44.22,43.77,44.16,225200.0,30.5791,30.8512,30.5372,30.8093,225200.0
2011-12-13 10:00:00,44.17,44.35,43.98,43.98,189500.0,30.8163,30.9419,30.6837,30.6837,189500.0
2011-12-13 10:30:00,43.98,44.02,43.7,43.94,320400.0,30.6837,30.7116,30.4884,30.6558,320400.0
2011-12-13 11:00:00,43.94,44.02,43.62,44.0,330500.0,30.6558,30.7116,30.4326,30.6977,330500.0
2011-12-13 11:30:00,44.0,44.17,43.98,44.07,207300.0,30.6977,30.8163,30.6837,30.7465,207300.0
2011-12-13 12:00:00,44.07,44.12,43.92,43.97,148600.0,30.7465,30.7814,30.6419,30.6768,148600.0
2011-12-13 12:30:00,43.98,44.07,43.94,44.03,164300.0,30.6837,30.7465,30.6558,30.7186,164300.0
2011-12-13 13:00:00,44.02,44.11,43.92,44.01,132100.0,30.7116,30.7744,30.6419,30.7047,132100.0
2011-12-13 13:30:00,44.0,44.07,43.93,44.04,122700.0,30.6977,30.7465,30.6489,30.7256,122700.0
2011-12-13 14:00:00,44.05,44.17,43.7,43.88,422300.0,30.7326,30.8163,30.4884,30.614,422300.0
2011-12-13 14:30:00,43.88,43.88,43.43,43.61,542900.0,30.614,30.614,30.3,30.4256,542900.0
2011-12-13 15:00:00,43.6,43.72,42.93,43.11,710300.0,30.4186,30.5023,29.9512,30.0768,710300.0
2011-12-13 15:30:00,43.12,43.19,42.71,43.12,925400.0,30.0837,30.1326,29.7977,30.0837,925400.0
2011-12-14 09:30:00,42.68,42.75,41.93,41.94,568700.0,29.7768,29.8256,29.2535,29.2605,568700.0
2011-12-14 10:00:00,41.94,41.96,41.57,41.88,544600.0,29.2605,29.2744,29.0023,29.2186,544600.0
2011-12-14 10:30:00,41.87,41.93,41.61,41.65,213100.0,29.2116,29.2535,29.0302,29.0582,213100.0
2011-12-14 11:00:00,41.64,41.81,41.61,41.71,188200.0,29.0512,29.1698,29.0302,29.1,188200.0
2011-12-14 11:30:00,41.72,41.74,41.57,41.58,180400.0,29.107,29.1209,29.0023,29.0093,180400.0
2011-12-14 12:00:00,41.58,41.71,41.54,41.63,212700.0,29.0093,29.1,28.9814,29.0442,212700.0
2011-12-14 12:30:00,41.64,41.89,41.64,41.84,186200.0,29.0512,29.2256,29.0512,29.1907,186200.0
2011-12-14 13:00:00,41.86,42.14,41.76,42.11,241900.0,29.2047,29.4,29.1349,29.3791,241900.0
2011-12-14 13:30:00,42.1,42.16,41.93,42.05,185900.0,29.3721,29.414,29.2535,29.3372,185900.0
2011-12-14 14:00:00,42.04,42.05,41.8,42.01,209800.0,29.3302,29.3372,29.1628,29.3093,209800.0
2011-12-14 14:30:00,42.01,42.02,41.66,41.79,231400.0,29.3093,29.3163,29.0651,29.1558,231400.0
2011-12-14 15:00:00,41.79,41.99,41.77,41.96,337500.0,29.1558,29.2954,29.1419,29.2744,337500.0
2011-12-14 15:30:00,41.95,42.0,41.76,41.81,404800.0,29.2675,29.3023,29.1349,29.1698,404800.0
2011-12-15 09:30:00,42.41,42.54,41.89,41.91,258800.0,29.5884,29.6791,29.2256,29.2396,258800.0
2011-12-15 10:00:00,41.91,42.06,41.67,41.76,298800.0,29.2396,29.3442,29.0721,29.1349,298800.0
2011-12-15 10:30:00,41.76,41.76,41.38,41.62,295500.0,29.1349,29.1349,28.8698,29.0372,295500.0
2011-12-15 11:00:00,41.63,41.9,41.55,41.86,167300.0,29.0442,29.2326,28.9884,29.2047,167300.0
2011-12-15 11:30:00,41.87,41.89,41.59,41.71,134500.0,29.2116,29.2256,29.0163,29.1,134500.0
2011-12-15 12:00:00,41.72,41.97,41.72,41.93,134900.0,29.107,29.2814,29.107,29.2535,134900.0
2011-12-15 12:30:00,41.93,41.96,41.76,41.8,133700.0,29.2535,29.2744,29.1349,29.1628,133700.0
2011-12-15 13:00:00,41.81,41.9,41.78,41.86,157900.0,29.1698,29.2326,29.1489,29.2047,157900.0
2011-12-15 13:30:00,41.86,42.06,41.71,41.9,361000.0,29.2047,29.3442,29.1,29.2326,361000.0
2011-12-15 14:00:00,41.89,42.04,41.83,42.0,247000.0,29.2256,29.3302,29.1837,29.3023,247000.0
2011-12-15 14:30:00,42.0,42.0,41.84,41.86,260200.0,29.3023,29.3023,29.1907,29.2047,260200.0
2011-12-15 15:00:00,41.85,42.12,41.84,42.1,356100.0,29.1977,29.3861,29.1907,29.3721,356100.0
2011-12-15 15:30:00,42.1,42.14,41.85,41.95,689700.0,29.3721,29.4,29.1977,29.2675,689700.0
2011-12-16 09:30:00,42.52,43.16,42.25,43.14,538400.0,29.6651,30.1116,29.4768,30.0977,538400.0
2011-12-16 10:00:00,43.13,43.34,42.99,43.23,444400.0,30.0907,30.2372,29.993,30.1605,444400.0
2011-12-16 10:30:00,43.24,43.32,42.97,43.02,243800.0,30.1675,30.2233,29.9791,30.014,243800.0
2011-12-16 11:00:00,43.03,43.11,42.73,42.82,144900.0,30.0209,30.0768,29.8116,29.8744,144900.0
2011-12-16 11:30:00,42.83,42.87,42.48,42.53,324100.0,29.8814,29.9093,29.6372,29.6721,324100.0
2011-12-16 12:00:00,42.52,42.52,42.21,42.21,222700.0,29.6651,29.6651,29.4489,29.4489,222700.0
2011-12-16 12:30:00,42.22,42.38,42.06,42.35,279800.0,29.4558,29.5675,29.3442,29.5465,279800.0
2011-12-16 13:00:00,42.35,42.47,42.34,42.38,164100.0,29.5465,29.6302,29.5396,29.5675,164100.0
2011-12-16 13:30:00,42.38,42.53,42.3,42.37,314200.0,29.5675,29.6721,29.5116,29.5605,314200.0
2011-12-16 14:00:00,42.36,42.41,42.26,42.33,291700.0,29.5535,29.5884,29.4837,29.5326,291700.0
2011-12-16 14:30:00,42.33,42.53,42.29,42.44,290900.0,29.5326,29.6721,29.5047,29.6093,290900.0
2011-12-16 15:00:00,42.43,42.47,42.19,42.2,295900.0,29.6023,29.6302,29.4349,29.4419,295900.0
2011-12-16 15:30:00,42.2,42.4,42.06,42.26,873900.0,29.4419,29.5814,29.3442,29.4837,873900.0
2011-12-19 09:30:00,42.5,42.77,42.4,42.54,166800.0,29.6512,29.8396,29.5814,29.6791,166800.0
2011-12-19 10:00:00,42.52,42.59,42.31,42.47,179900.0,29.6651,29.714,29.5186,29.6302,179900.0
2011-12-19 10:30:00,42.47,42.65,42.33,42.41,177500.0,29.6302,29.7558,29.5326,29.5884,177500.0
2011-12-19 11:00:00,42.4,42.4,42.0,42.1,120200.0,29.5814,29.5814,29.3023,29.3721,120200.0
2011-12-19 11:30:00,42.1,42.13,41.86,41.94,135200.0,29.3721,29.393,29.2047,29.2605,135200.0
2011-12-19 12:00:00,41.91,42.14,41.91,42.12,61300.0,29.2396,29.4,29.2396,29.3861,61300.0
2011-12-19 12:30:00,42.12,42.22,42.02,42.21,59300.0,29.3861,29.4558,29.3163,29.4489,59300.0
2011-12-19 13:00:00,42.21,42.25,42.16,42.2,137800.0,29.4489,29.4768,29.414,29.4419,137800.0
2011-12-19 13:30:00,42.2,42.46,42.09,42.46,199100.0,29.4419,29.6233,29.3651,29.6233,199100.0
2011-12-19 14:00:00,42.45,42.48,42.22,42.26,200200.0,29.6163,29.6372,29.4558,29.4837,200200.0
2011-12-19 14:30:00,42.26,42.27,42.1,42.22,96700.0,29.4837,29.4907,29.3721,29.4558,96700.0
2011-12-19 15:00:00,42.21,42.22,41.79,41.81,235800.0,29.4489,29.4558,29.1558,29.1698,235800.0
2011-12-19 15:30:00,41.81,41.84,41.62,41.77,313100.0,29.1698,29.1907,29.0372,29.1419,313100.0
2011-12-20 09:30:00,42.49,43.07,42.44,43.05,316000.0,29.6442,30.0489,29.6093,30.0349,316000.0
2011-12-20 10:00:00,43.05,43.35,42.99,43.29,134000.0,30.0349,30.2442,29.993,30.2023,134000.0
2011-12-20 10:30:00,43.3,43.37,43.23,43.34,140200.0,30.2093,30.2582,30.1605,30.2372,140200.0
2011-12-20 11:00:00,43.35,43.72,43.34,43.67,260500.0,30.2442,30.5023,30.2372,30.4675,260500.0
2011-12-20 11:30:00,43.68,43.69,43.4,43.43,124300.0,30.4744,30.4814,30.2791,30.3,124300.0
2011-12-20 12:00:00,43.44,43.44,43.34,43.35,85500.0,30.307,30.307,30.2372,30.2442,85500.0
2011-12-20 12:30:00,43.37,43.38,43.25,43.33,90000.0,30.2582,30.2651,30.1744,30.2302,90000.0
2011-12-20 13:00:00,43.34,43.53,43.34,43.37,91800.0,30.2372,30.3698,30.2372,30.2582,91800.0
2011-12-20 13:30:00,43.37,43.37,43.22,43.3,104300.0,30.2582,30.2582,30.1535,30.2093,104300.0
2011-12-20 14:00:00,43.3,43.32,43.18,43.28,86300.0,30.2093,30.2233,30.1256,30.1954,86300.0
2011-12-20 14:30:00,43.28,43.52,43.25,43.51,180200.0,30.1954,30.3628,30.1744,30.3558,180200.0
2011-12-20 15:00:00,43.5,43.7,43.5,43.69,273100.0,30.3489,30.4884,30.3489,30.4814,273100.0
2011-12-20 15:30:00,43.69,43.77,43.57,43.63,494600.0,30.4814,30.5372,30.3977,30.4396,494600.0
2011-12-21 09:30:00,43.7,43.83,42.8,42.83,284000.0,30.4884,30.5791,29.8605,29.8814,284000.0
2011-12-21 10:00:00,42.84,43.16,42.63,43.16,299400.0,29.8884,30.1116,29.7419,30.1116,299400.0
2011-12-21 10:30:00,43.15,43.33,43.01,43.07,232500.0,30.1047,30.2302,30.007,30.0489,232500.0
2011-12-21 11:00:00,43.08,43.1,42.9,42.98,227000.0,30.0558,30.0698,29.9302,29.9861,227000.0
2011-12-21 11:30:00,42.98,43.23,42.96,43.21,233400.0,29.9861,30.1605,29.9721,30.1465,233400.0
2011-12-21 12:00:00,43.22,43.3,42.76,42.82,257700.0,30.1535,30.2093,29.8326,29.8744,257700.0
2011-12-21 12:30:00,42.83,42.99,42.8,42.94,164400.0,29.8814,29.993,29.8605,29.9582,164400.0
2011-12-21 13:00:00,42.94,43.16,42.93,43.07,195500.0,29.9582,30.1116,29.9512,30.0489,195500.0
2011-12-21 13:30:00,43.07,43.33,43.04,43.31,169500.0,30.0489,30.2302,30.0279,30.2163,169500.0
2011-12-21 14:00:00,43.32,43.33,43.18,43.25,172400.0,30.2233,30.2302,30.1256,30.1744,172400.0
2011-12-21 14:30:00,43.25,43.39,43.15,43.34,239700.0,30.1744,30.2721,30.1047,30.2372,239700.0
2011-12-21 15:00:00,43.33,43.64,43.29,43.53,294900.0,30.2302,30.4465,30.2023,30.3698,294900.0
2011-12-21 15:30:00,43.53,43.75,43.53,43.67,629300.0,30.3698,30.5233,30.3698,30.4675,629300.0
2011-12-22 09:30:00,43.75,44.18,43.7,44.01,265100.0,30.5233,30.8233,30.4884,30.7047,265100.0
2011-12-22 10:00:00,44.0,44.04,43.59,43.71,182500.0,30.6977,30.7256,30.4116,30.4954,182500.0
2011-12-22 10:30:00,43.7,43.72,43.31,43.46,277100.0,30.4884,30.5023,30.2163,30.3209,277100.0
2011-12-22 11:00:00,43.45,43.57,43.23,43.28,174600.0,30.314,30.3977,30.1605,30.1954,174600.0
2011-12-22 11:30:00,43.29,43.45,43.25,43.28,174000.0,30.2023,30.314,30.1744,30.1954,174000.0
2011-12-22 12:00:00,43.28,43.53,43.27,43.51,113800.0,30.1954,30.3698,30.1884,30.3558,113800.0
2011-12-22 12:30:00,43.51,43.52,43.35,43.39,112000.0,30.3558,30.3628,30.2442,30.2721,112000.0
2011-12-22 13:00:00,43.39,43.5,43.33,43.47,115400.0,30.2721,30.3489,30.2302,30.3279,115400.0
2011-12-22 13:30:00,43.47,43.56,43.39,43.39,141200.0,30.3279,30.3907,30.2721,30.2721,141200.0
2011-12-22 14:00:00,43.39,43.56,43.39,43.53,128100.0,30.2721,30.3907,30.2721,30.3698,128100.0
2011-12-22 14:30:00,43.52,43.56,43.38,43.4,142200.0,30.3628,30.3907,30.2651,30.2791,142200.0
2011-12-22 15:00:00,43.4,43.61,43.38,43.55,225200.0,30.2791,30.4256,30.2651,30.3837,225200.0
2011-12-22 15:30:00,43.54,43.59,43.3,43.39,502700.0,30.3768,30.4116,30.2093,30.2721,502700.0
2011-12-23 09:30:00,43.66,43.91,43.52,43.81,192400.0,30.4605,30.6349,30.3628,30.5651,192400.0
2011-12-23 10:00:00,43.82,43.84,43.71,43.81,227400.0,30.5721,30.5861,30.4954,30.5651,227400.0
2011-12-23 10:30:00,43.81,44.05,43.79,44.05,243300.0,30.5651,30.7326,30.5512,30.7326,243300.0
2011-12-23 11:00:00,44.05,44.22,44.04,44.2,224200.0,30.7326,30.8512,30.7256,30.8372,224200.0
2011-12-23 11:30:00,44.21,44.37,44.21,44.3,126700.0,30.8442,30.9558,30.8442,30.907,126700.0
2011-12-23 12:00:00,44.31,44.34,44.28,44.29,91200.0,30.914,30.9349,30.893,30.9,91200.0
2011-12-23 12:30:00,44.3,44.37,44.29,44.32,104700.0,30.907,30.9558,30.9,30.9209,104700.0
2011-12-23 13:00:00,44.33,44.38,44.28,44.36,108900.0,30.9279,30.9628,30.893,30.9489,108900.0
2011-12-23 13:30:00,44.36,44.41,44.34,44.39,72600.0,30.9489,30.9837,30.9349,30.9698,72600.0
2011-12-23 14:00:00,44.39,44.43,44.34,44.35,96500.0,30.9698,30.9977,30.9349,30.9419,96500.0
2011-12-23 14:30:00,44.36,44.39,44.32,44.32,80800.0,30.9489,30.9698,30.9209,30.9209,80800.0
2011-12-23 15:00:00,44.33,44.33,44.22,44.22,138800.0,30.9279,30.9279,30.8512,30.8512,138800.0
2011-12-23 15:30:00,44.22,44.38,44.2,44.37,304400.0,30.8512,30.9628,30.8372,30.9558,304400.0
2011-12-27 09:30:00,44.33,44.59,44.08,44.46,97400.0,30.9279,31.1093,30.7535,31.0186,97400.0
2011-12-27 10:00:00,44.45,44.59,44.38,44.54,89700.0,31.0116,31.1093,30.9628,31.0744,89700.0
2011-12-27 10:30:00,44.55,44.57,44.25,44.26,71100.0,31.0814,31.0954,30.8721,30.8791,71100.0
2011-12-27 11:00:00,44.26,44.5,44.23,44.46,57000.0,30.8791,31.0465,30.8582,31.0186,57000.0
2011-12-27 11:30:00,44.49,44.6,44.45,44.59,47900.0,31.0396,31.1163,31.0116,31.1093,47900.0
2011-12-27 12:00:00,44.59,44.68,44.58,44.64,52200.0,31.1093,31.1721,31.1023,31.1442,52200.0
2011-12-27 12:30:00,44.64,44.66,44.58,44.61,47300.0,31.1442,31.1582,31.1023,31.1233,47300.0
2011-12-27 13:00:00,44.61,44.61,44.52,44.54,32300.0,31.1233,31.1233,31.0605,31.0744,32300.0
2011-12-27 13:30:00,44.54,44.65,44.53,44.65,38700.0,31.0744,31.1512,31.0675,31.1512,38700.0
2011-12-27 14:00:00,44.65,44.69,44.58,44.63,50100.0,31.1512,31.1791,31.1023,31.1372,50100.0
2011-12-27 14:30:00,44.64,44.7,44.58,44.66,68600.0,31.1442,31.1861,31.1023,31.1582,68600.0
2011-12-27 15:00:00,44.67,44.69,44.52,44.59,101600.0,31.1651,31.1791,31.0605,31.1093,101600.0
2011-12-27 15:30:00,44.59,44.6,44.42,44.47,229500.0,31.1093,31.1163,30.9907,31.0256,229500.0
2011-12-28 09:30:00,44.37,44.54,43.89,43.89,148600.0,30.9558,31.0744,30.6209,30.6209,148600.0
2011-12-28 10:00:00,43.89,44.03,43.7,43.8,109300.0,30.6209,30.7186,30.4884,30.5582,109300.0
2011-12-28 10:30:00,43.81,43.81,43.58,43.65,90700.0,30.5651,30.5651,30.4047,30.4535,90700.0
2011-12-28 11:00:00,43.65,43.7,43.49,43.51,88400.0,30.4535,30.4884,30.3419,30.3558,88400.0
2011-12-28 11:30:00,43.52,43.6,43.4,43.47,156900.0,30.3628,30.4186,30.2791,30.3279,156900.0
2011-12-28 12:00:00,43.47,43.52,43.34,43.44,84100.0,30.3279,30.3628,30.2372,30.307,84100.0
2011-12-28 12:30:00,43.44,43.55,43.36,43.43,84400.0,30.307,30.3837,30.2512,30.3,84400.0
2011-12-28 13:00:00,43.42,43.57,43.41,43.54,73800.0,30.293,30.3977,30.2861,30.3768,73800.0
2011-12-28 13:30:00,43.55,43.66,43.55,43.62,62300.0,30.3837,30.4605,30.3837,30.4326,62300.0
2011-12-28 14:00:00,43.62,43.62,43.39,43.47,93700.0,30.4326,30.4326,30.2721,30.3279,93700.0
2011-12-28 14:30:00,43.48,43.48,43.29,43.34,140300.0,30.3349,30.3349,30.2023,30.2372,140300.0
2011-12-28 15:00:00,43.33,43.49,43.25,43.31,191000.0,30.2302,30.3419,30.1744,30.2163,191000.0
2011-12-28 15:30:00,43.32,43.41,43.26,43.31,335200.0,30.2233,30.2861,30.1814,30.2163,335200.0
2011-12-29 09:30:00,43.29,43.59,43.29,43.47,186700.0,30.2023,30.4116,30.2023,30.3279,186700.0
2011-12-29 10:00:00,43.48,43.8,43.48,43.66,192400.0,30.3349,30.5582,30.3349,30.4605,192400.0
2011-12-29 10:30:00,43.65,43.98,43.64,43.96,127700.0,30.4535,30.6837,30.4465,30.6698,127700.0
2011-12-29 11:00:00,43.96,43.99,43.75,43.9,92800.0,30.6698,30.6907,30.5233,30.6279,92800.0
2011-12-29 11:30:00,43.92,44.01,43.89,44.0,65400.0,30.6419,30.7047,30.6209,30.6977,65400.0
2011-12-29 12:00:00,44.0,44.01,43.85,43.89,49200.0,30.6977,30.7047,30.593,30.6209,49200.0
2011-12-29 12:30:00,43.9,43.9,43.81,43.86,53200.0,30.6279,30.6279,30.5651,30.6,53200.0
2011-12-29 13:00:00,43.86,43.91,43.75,43.81,58200.0,30.6,30.6349,30.5233,30.5651,58200.0
2011-12-29 13:30:00,43.82,43.9,43.75,43.78,73700.0,30.5721,30.6279,30.5233,30.5442,73700.0
2011-12-29 14:00:00,43.79,43.88,43.75,43.75,139500.0,30.5512,30.614,30.5233,30.5233,139500.0
2011-12-29 14:30:00,43.74,43.79,43.67,43.71,225200.0,30.5163,30.5512,30.4675,30.4954,225200.0
2011-12-29 15:00:00,43.72,43.9,43.72,43.83,150700.0,30.5023,30.6279,30.5023,30.5791,150700.0
2011-12-29 15:30:00,43.82,43.97,43.81,43.91,322100.0,30.5721,30.6768,30.5651,30.6349,322100.0
2011-12-30 09:30:00,43.79,43.97,43.72,43.82,166100.0,30.5512,30.6768,30.5023,30.5721,166100.0
2011-12-30 10:00:00,43.82,43.98,43.79,43.83,105200.0,30.5721,30.6837,30.5512,30.5791,105200.0
2011-12-30 10:30:00,43.83,43.84,43.66,43.71,126100.0,30.5791,30.5861,30.4605,30.4954,126100.0
2011-12-30 11:00:00,43.71,43.81,43.62,43.77,108100.0,30.4954,30.5651,30.4326,30.5372,108100.0
2011-12-30 11:30:00,43.76,43.77,43.61,43.62,97400.0,30.5302,30.5372,30.4256,30.4326,97400.0
2011-12-30 12:00:00,43.62,43.69,43.61,43.66,65700.0,30.4326,30.4814,30.4256,30.4605,65700.0
2011-12-30 12:30:00,43.65,43.72,43.64,43.68,61200.0,30.4535,30.5023,30.4465,30.4744,61200.0
2011-12-30 13:00:00,43.69,43.71,43.6,43.62,42700.0,30.4814,30.4954,30.4186,30.4326,42700.0
2011-12-30 13:30:00,43.62,43.71,43.6,43.71,77300.0,30.4326,30.4954,30.4186,30.4954,77300.0
2011-12-30 14:00:00,43.7,43.7,43.5,43.58,59400.0,30.4884,30.4884,30.3489,30.4047,59400.0
2011-12-30 14:30:00,43.59,43.64,43.56,43.61,63500.0,30.4116,30.4465,30.3907,30.4256,63500.0
2011-12-30 15:00:00,43.62,43.72,43.62,43.64,97300.0,30.4326,30.5023,30.4326,30.4465,97300.0
2011-12-30 15:30:00,43.65,43.71,43.53,43.54,340700.0,30.4535,30.4954,30.3698,30.3768,340700.0
2012-01-03 09:30:00,44.78,45.0,44.73,44.95,251000.0,31.2419,31.3954,31.207,31.3605,251000.0
2012-01-03 10:00:00,44.97,45.48,44.95,45.35,283400.0,31.3744,31.7303,31.3605,31.6396,283400.0
2012-01-03 10:30:00,45.35,45.42,45.3,45.38,146000.0,31.6396,31.6884,31.6047,31.6605,146000.0
2012-01-03 11:00:00,45.38,45.4,45.22,45.22,161000.0,31.6605,31.6744,31.5489,31.5489,161000.0
2012-01-03 11:30:00,45.22,45.23,45.13,45.14,289600.0,31.5489,31.5558,31.4861,31.493,289600.0
2012-01-03 12:00:00,45.13,45.16,45.0,45.16,173000.0,31.4861,31.507,31.3954,31.507,173000.0
2012-01-03 12:30:00,45.15,45.15,45.0,45.04,169500.0,31.5,31.5,31.3954,31.4233,169500.0
2012-01-03 13:00:00,45.03,45.12,45.01,45.09,138400.0,31.4163,31.4791,31.4023,31.4582,138400.0
2012-01-03 13:30:00,45.07,45.24,45.04,45.2,148700.0,31.4442,31.5628,31.4233,31.5349,148700.0
2012-01-03 14:00:00,45.21,45.32,45.18,45.31,133300.0,31.5419,31.6186,31.5209,31.6116,133300.0
2012-01-03 14:30:00,45.32,45.52,45.28,45.47,247600.0,31.6186,31.7582,31.5907,31.7233,247600.0
2012-01-03 15:00:00,45.48,45.48,45.36,45.4,278700.0,31.7303,31.7303,31.6465,31.6744,278700.0
2012-01-03 15:30:00,45.4,45.64,45.39,45.48,726600.0,31.6744,31.8419,31.6675,31.7303,726600.0
2012-01-04 09:30:00,45.46,45.63,45.26,45.5,162500.0,31.7163,31.8349,31.5768,31.7442,162500.0
2012-01-04 10:00:00,45.52,45.57,45.45,45.5,263600.0,31.7582,31.793,31.7093,31.7442,263600.0
2012-01-04 10:30:00,45.5,45.57,45.16,45.5,221400.0,31.7442,31.793,31.507,31.7442,221400.0
2012-01-04 11:00:00,45.5,45.58,45.45,45.51,153700.0,31.7442,31.8,31.7093,31.7512,153700.0
2012-01-04 11:30:00,45.51,45.63,45.45,45.47,153000.0,31.7512,31.8349,31.7093,31.7233,153000.0
2012-01-04 12:00:00,45.47,45.72,45.43,45.63,139700.0,31.7233,31.8977,31.6954,31.8349,139700.0
2012-01-04 12:30:00,45.63,45.65,45.59,45.64,76400.0,31.8349,31.8489,31.807,31.8419,76400.0
2012-01-04 13:00:00,45.64,45.64,45.44,45.51,86600.0,31.8419,31.8419,31.7023,31.7512,86600.0
2012-01-04 13:30:00,45.52,45.62,45.47,45.55,92900.0,31.7582,31.8279,31.7233,31.7791,92900.0
2012-01-04 14:00:00,45.54,45.54,45.38,45.48,108500.0,31.7721,31.7721,31.6605,31.7303,108500.0
2012-01-04 14:30:00,45.48,45.65,45.48,45.61,134000.0,31.7303,31.8489,31.7303,31.8209,134000.0
2012-01-04 15:00:00,45.6,45.63,45.52,45.55,167900.0,31.814,31.8349,31.7582,31.7791,167900.0
2012-01-04 15:30:00,45.55,45.62,45.48,45.51,315800.0,31.7791,31.8279,31.7303,31.7512,315800.0
2012-01-05 09:30:00,45.49,45.6,45.15,45.18,325100.0,31.7372,31.814,31.5,31.5209,325100.0
2012-01-05 10:00:00,45.19,45.52,44.98,45.39,227200.0,31.5279,31.7582,31.3814,31.6675,227200.0
2012-01-05 10:30:00,45.38,45.39,45.11,45.19,220400.0,31.6605,31.6675,31.4721,31.5279,220400.0
2012-01-05 11:00:00,45.19,45.4,45.08,45.32,317600.0,31.5279,31.6744,31.4512,31.6186,317600.0
2012-01-05 11:30:00,45.33,45.36,45.21,45.21,242200.0,31.6256,31.6465,31.5419,31.5419,242200.0
2012-01-05 12:00:00,45.22,45.49,45.19,45.44,188200.0,31.5489,31.7372,31.5279,31.7023,188200.0
2012-01-05 12:30:00,45.45,45.54,45.32,45.54,232700.0,31.7093,31.7721,31.6186,31.7721,232700.0
2012-01-05 13:00:00,45.53,45.68,45.44,45.68,430700.0,31.7651,31.8698,31.7023,31.8698,430700.0
2012-01-05 13:30:00,45.69,45.76,45.59,45.59,238800.0,31.8768,31.9256,31.807,31.807,238800.0
2012-01-05 14:00:00,45.59,45.68,45.56,45.58,117800.0,31.807,31.8698,31.7861,31.8,117800.0
2012-01-05 14:30:00,45.58,45.71,45.58,45.64,165100.0,31.8,31.8907,31.8,31.8419,165100.0
2012-01-05 15:00:00,45.64,45.7,45.56,45.64,312500.0,31.8419,31.8837,31.7861,31.8419,312500.0
2012-01-05 15:30:00,45.64,45.75,45.54,45.67,398900.0,31.8419,31.9186,31.7721,31.8628,398900.0
2012-01-06 09:30:00,45.96,45.96,45.55,45.59,203900.0,32.0651,32.0651,31.7791,31.807,203900.0
2012-01-06 10:00:00,45.59,45.59,45.37,45.46,153700.0,31.807,31.807,31.6535,31.7163,153700.0
2012-01-06 10:30:00,45.46,45.55,45.35,45.36,134600.0,31.7163,31.7791,31.6396,31.6465,134600.0
2012-01-06 11:00:00,45.37,45.55,45.37,45.46,221600.0,31.6535,31.7791,31.6535,31.7163,221600.0
2012-01-06 11:30:00,45.46,45.53,45.34,45.35,292600.0,31.7163,31.7651,31.6326,31.6396,292600.0
2012-01-06 12:00:00,45.35,45.36,45.28,45.29,177400.0,31.6396,31.6465,31.5907,31.5977,177400.0
2012-01-06 12:30:00,45.3,45.31,45.12,45.13,205900.0,31.6047,31.6116,31.4791,31.4861,205900.0
2012-01-06 13:00:00,45.13,45.16,45.04,45.05,156000.0,31.4861,31.507,31.4233,31.4303,156000.0
2012-01-06 13:30:00,45.06,45.36,45.02,45.34,181200.0,31.4372,31.6465,31.4093,31.6326,181200.0
2012-01-06 14:00:00,45.34,45.49,45.34,45.42,271200.0,31.6326,31.7372,31.6326,31.6884,271200.0
2012-01-06 14:30:00,45.43,45.46,45.28,45.3,125200.0,31.6954,31.7163,31.5907,31.6047,125200.0
2012-01-06 15:00:00,45.31,45.41,45.23,45.26,153000.0,31.6116,31.6814,31.5558,31.5768,153000.0
2012-01-06 15:30:00,45.27,45.37,45.23,45.27,358700.0,31.5837,31.6535,31.5558,31.5837,358700.0
2012-01-09 09:30:00,45.32,45.55,45.15,45.25,504500.0,31.6186,31.7791,31.5,31.5698,504500.0
2012-01-09 10:00:00,45.25,45.44,45.15,45.39,247400.0,31.5698,31.7023,31.5,31.6675,247400.0
2012-01-09 10:30:00,45.4,45.43,45.15,45.2,242000.0,31.6744,31.6954,31.5,31.5349,242000.0
2012-01-09 11:00:00,45.19,45.25,45.05,45.17,237800.0,31.5279,31.5698,31.4303,31.514,237800.0
2012-01-09 11:30:00,45.17,45.36,45.1,45.15,184600.0,31.514,31.6465,31.4651,31.5,184600.0
2012-01-09 12:00:00,45.15,45.24,45.14,45.24,99400.0,31.5,31.5628,31.493,31.5628,99400.0
2012-01-09 12:30:00,45.24,45.25,45.11,45.25,251300.0,31.5628,31.5698,31.4721,31.5698,251300.0
2012-01-09 13:00:00,45.25,45.36,45.11,45.35,481800.0,31.5698,31.6465,31.4721,31.6396,481800.0
2012-01-09 13:30:00,45.35,45.55,45.33,45.53,105300.0,31.6396,31.7791,31.6256,31.7651,105300.0
2012-01-09 14:00:00,45.53,45.59,45.48,45.52,113300.0,31.7651,31.807,31.7303,31.7582,113300.0
2012-01-09 14:30:00,45.53,45.61,45.51,45.55,75200.0,31.7651,31.8209,31.7512,31.7791,75200.0
2012-01-09 15:00:00,45.54,45.62,45.47,45.48,145400.0,31.7721,31.8279,31.7233,31.7303,145400.0
2012-01-09 15:30:00,45.47,45.57,45.45,45.53,349500.0,31.7233,31.793,31.7093,31.7651,349500.0
2012-01-10 09:30:00,46.21,46.91,46.21,46.69,339800.0,32.2396,32.7279,32.2396,32.5744,339800.0
2012-01-10 10:00:00,46.71,47.1,46.69,46.98,440000.0,32.5884,32.8605,32.5744,32.7768,440000.0
2012-01-10 10:30:00,46.98,47.22,46.91,47.21,335500.0,32.7768,32.9442,32.7279,32.9372,335500.0
2012-01-10 11:00:00,47.2,47.38,47.12,47.3,259000.0,32.9303,33.0558,32.8744,33.0,259000.0
2012-01-10 11:30:00,47.3,47.43,47.25,47.31,238300.0,33.0,33.0907,32.9651,33.007,238300.0
2012-01-10 12:00:00,47.32,47.33,47.15,47.22,225400.0,33.014,33.0209,32.8954,32.9442,225400.0
2012-01-10 12:30:00,47.21,47.39,47.2,47.39,213700.0,32.9372,33.0628,32.9303,33.0628,213700.0
2012-01-10 13:00:00,47.38,47.39,47.27,47.31,177000.0,33.0558,33.0628,32.9791,33.007,177000.0
2012-01-10 13:30:00,47.3,47.38,47.28,47.38,182700.0,33.0,33.0558,32.9861,33.0558,182700.0
2012-01-10 14:00:00,47.36,47.51,47.29,47.49,180700.0,33.0419,33.1465,32.993,33.1326,180700.0
2012-01-10 14:30:00,47.49,47.64,47.48,47.58,187300.0,33.1326,33.2372,33.1256,33.1954,187300.0
2012-01-10 15:00:00,47.59,47.7,47.59,47.66,235200.0,33.2023,33.2791,33.2023,33.2512,235200.0
2012-01-10 15:30:00,47.65,47.78,47.63,47.75,733100.0,33.2442,33.3349,33.2303,33.314,733100.0
2012-01-11 09:30:00,47.52,47.87,47.5,47.73,287600.0,33.1535,33.3977,33.1396,33.3,287600.0
2012-01-11 10:00:00,47.73,47.89,47.68,47.78,387100.0,33.3,33.4116,33.2651,33.3349,387100.0
2012-01-11 10:30:00,47.77,47.84,47.7,47.71,180600.0,33.3279,33.3768,33.2791,33.2861,180600.0
2012-01-11 11:00:00,47.7,47.76,47.6,47.68,208600.0,33.2791,33.3209,33.2093,33.2651,208600.0
2012-01-11 11:30:00,47.66,47.82,47.66,47.8,287200.0,33.2512,33.3628,33.2512,33.3489,287200.0
2012-01-11 12:00:00,47.79,48.04,47.75,48.02,205300.0,33.3419,33.5163,33.314,33.5023,205300.0
2012-01-11 12:30:00,48.02,48.1,48.01,48.1,227300.0,33.5023,33.5582,33.4954,33.5582,227300.0
2012-01-11 13:00:00,48.09,48.15,48.05,48.09,166200.0,33.5512,33.593,33.5233,33.5512,166200.0
2012-01-11 13:30:00,48.09,48.2,48.03,48.1,172700.0,33.5512,33.6279,33.5093,33.5582,172700.0
2012-01-11 14:00:00,48.1,48.14,48.07,48.11,226200.0,33.5582,33.5861,33.5372,33.5651,226200.0
2012-01-11 14:30:00,48.11,48.29,48.11,48.28,230600.0,33.5651,33.6907,33.5651,33.6837,230600.0
2012-01-11 15:00:00,48.28,48.34,48.25,48.31,271500.0,33.6837,33.7256,33.6628,33.7047,271500.0
2012-01-11 15:30:00,48.31,48.33,48.2,48.25,574000.0,33.7047,33.7186,33.6279,33.6628,574000.0
2012-01-12 09:30:00,48.46,48.5,47.99,48.42,168200.0,33.8093,33.8372,33.4814,33.7814,168200.0
2012-01-12 10:00:00,48.43,48.5,48.14,48.5,264000.0,33.7884,33.8372,33.5861,33.8372,264000.0
2012-01-12 10:30:00,48.5,48.74,48.47,48.73,266300.0,33.8372,34.0047,33.8163,33.9977,266300.0
2012-01-12 11:00:00,48.72,48.94,48.7,48.93,183400.0,33.9907,34.1442,33.9768,34.1372,183400.0
2012-01-12 11:30:00,48.92,49.02,48.82,48.89,175200.0,34.1303,34.2,34.0605,34.1093,175200.0
2012-01-12 12:00:00,48.88,48.98,48.83,48.97,106400.0,34.1023,34.1721,34.0675,34.1651,106400.0
2012-01-12 12:30:00,48.96,49.05,48.84,48.94,140900.0,34.1582,34.2209,34.0744,34.1442,140900.0
2012-01-12 13:00:00,48.94,48.99,48.91,48.96,92800.0,34.1442,34.1791,34.1233,34.1582,92800.0
2012-01-12 13:30:00,48.96,49.1,48.93,49.09,127900.0,34.1582,34.2558,34.1372,34.2489,127900.0
2012-01-12 14:00:00,49.1,49.13,49.03,49.04,203500.0,34.2558,34.2768,34.207,34.214,203500.0
2012-01-12 14:30:00,49.03,49.23,49.02,49.23,182700.0,34.207,34.3465,34.2,34.3465,182700.0
2012-01-12 15:00:00,49.22,49.25,49.14,49.19,201200.0,34.3396,34.3605,34.2837,34.3186,201200.0
2012-01-12 15:30:00,49.19,49.29,49.12,49.16,262300.0,34.3186,34.3884,34.2698,34.2977,262300.0
2012-01-13 09:30:00,48.54,48.75,48.43,48.61,409000.0,33.8651,34.0116,33.7884,33.914,409000.0
2012-01-13 10:00:00,48.6,48.62,48.11,48.42,442800.0,33.907,33.9209,33.5651,33.7814,442800.0
2012-01-13 10:30:00,48.42,48.46,48.22,48.37,204000.0,33.7814,33.8093,33.6419,33.7465,204000.0
2012-01-13 11:00:00,48.37,48.54,48.29,48.52,290900.0,33.7465,33.8651,33.6907,33.8512,290900.0
2012-01-13 11:30:00,48.52,48.61,48.48,48.51,89000.0,33.8512,33.914,33.8233,33.8442,89000.0
2012-01-13 12:00:00,48.5,48.51,48.28,48.3,126700.0,33.8372,33.8442,33.6837,33.6977,126700.0
2012-01-13 12:30:00,48.3,48.52,48.25,48.51,74400.0,33.6977,33.8512,33.6628,33.8442,74400.0
2012-01-13 13:00:00,48.51,48.52,48.2,48.28,79100.0,33.8442,33.8512,33.6279,33.6837,79100.0
2012-01-13 13:30:00,48.27,48.44,48.22,48.38,91200.0,33.6768,33.7954,33.6419,33.7535,91200.0
2012-01-13 14:00:00,48.38,48.52,48.3,48.49,331100.0,33.7535,33.8512,33.6977,33.8303,331100.0
2012-01-13 14:30:00,48.49,48.71,48.48,48.71,158900.0,33.8303,33.9837,33.8233,33.9837,158900.0
2012-01-13 15:00:00,48.7,48.82,48.65,48.79,215900.0,33.9768,34.0605,33.9419,34.0396,215900.0
2012-01-13 15:30:00,48.78,48.81,48.64,48.7,424600.0,34.0326,34.0535,33.9349,33.9768,424600.0
2012-01-17 09:30:00,49.57,49.94,49.43,49.48,516300.0,34.5837,34.8419,34.4861,34.5209,516300.0
2012-01-17 10:00:00,49.48,49.49,49.29,49.29,220500.0,34.5209,34.5279,34.3884,34.3884,220500.0
2012-01-17 10:30:00,49.28,49.4,49.24,49.32,122300.0,34.3814,34.4651,34.3535,34.4093,122300.0
2012-01-17 11:00:00,49.32,49.46,49.32,49.45,173100.0,34.4093,34.507,34.4093,34.5,173100.0
2012-01-17 11:30:00,49.46,49.5,49.37,49.37,149300.0,34.507,34.5349,34.4442,34.4442,149300.0
2012-01-17 12:00:00,49.38,49.5,49.34,49.49,112700.0,34.4512,34.5349,34.4233,34.5279,112700.0
2012-01-17 12:30:00,49.49,49.49,49.32,49.34,141500.0,34.5279,34.5279,34.4093,34.4233,141500.0
2012-01-17 13:00:00,49.34,49.35,49.17,49.28,180200.0,34.4233,34.4303,34.3047,34.3814,180200.0
2012-01-17 13:30:00,49.29,49.29,49.17,49.2,110600.0,34.3884,34.3884,34.3047,34.3256,110600.0
2012-01-17 14:00:00,49.19,49.21,49.09,49.09,303700.0,34.3186,34.3326,34.2489,34.2489,303700.0
2012-01-17 14:30:00,49.1,49.11,49.03,49.08,198700.0,34.2558,34.2628,34.207,34.2419,198700.0
2012-01-17 15:00:00,49.07,49.12,48.89,48.96,310200.0,34.2349,34.2698,34.1093,34.1582,310200.0
2012-01-17 15:30:00,48.96,49.02,48.89,48.9,626400.0,34.1582,34.2,34.1093,34.1163,626400.0
2012-01-18 09:30:00,48.85,49.2,48.72,49.0,207300.0,34.0814,34.3256,33.9907,34.1861,207300.0
2012-01-18 10:00:00,49.05,49.43,49.04,49.37,276900.0,34.2209,34.4861,34.214,34.4442,276900.0
2012-01-18 10:30:00,49.37,49.49,49.26,49.27,165400.0,34.4442,34.5279,34.3675,34.3744,165400.0
2012-01-18 11:00:00,49.27,49.36,49.13,49.13,129800.0,34.3744,34.4372,34.2768,34.2768,129800.0
2012-01-18 11:30:00,49.13,49.25,49.0,49.01,160600.0,34.2768,34.3605,34.1861,34.193,160600.0
2012-01-18 12:00:00,49.02,49.21,49.0,49.21,163900.0,34.2,34.3326,34.1861,34.3326,163900.0
2012-01-18 12:30:00,49.21,49.3,49.2,49.25,107800.0,34.3326,34.3954,34.3256,34.3605,107800.0
2012-01-18 13:00:00,49.25,49.32,49.19,49.3,179100.0,34.3605,34.4093,34.3186,34.3954,179100.0
2012-01-18 13:30:00,49.3,49.43,49.3,49.41,354400.0,34.3954,34.4861,34.3954,34.4721,354400.0
2012-01-18 14:00:00,49.41,49.43,49.36,49.4,148900.0,34.4721,34.4861,34.4372,34.4651,148900.0
2012-01-18 14:30:00,49.39,49.41,49.34,49.37,216800.0,34.4582,34.4721,34.4233,34.4442,216800.0
2012-01-18 15:00:00,49.38,49.49,49.35,49.47,451900.0,34.4512,34.5279,34.4303,34.514,451900.0
2012-01-18 15:30:00,49.47,49.5,49.43,49.46,655700.0,34.514,34.5349,34.4861,34.507,655700.0
2012-01-19 09:30:00,49.55,49.75,49.47,49.55,288800.0,34.5698,34.7093,34.514,34.5698,288800.0
2012-01-19 10:00:00,49.53,49.73,49.36,49.73,271000.0,34.5558,34.6954,34.4372,34.6954,271000.0
2012-01-19 10:30:00,49.72,49.98,49.7,49.82,184700.0,34.6884,34.8698,34.6744,34.7582,184700.0
2012-01-19 11:00:00,49.82,50.0,49.78,49.98,108400.0,34.7582,34.8837,34.7303,34.8698,108400.0
2012-01-19 11:30:00,49.98,50.05,49.93,50.04,187800.0,34.8698,34.9186,34.8349,34.9116,187800.0
2012-01-19 12:00:00,50.04,50.1,49.94,49.95,150000.0,34.9116,34.9535,34.8419,34.8489,150000.0
2012-01-19 12:30:00,49.95,50.01,49.78,49.98,219000.0,34.8489,34.8907,34.7303,34.8698,219000.0
2012-01-19 13:00:00,49.98,50.08,49.91,50.08,92100.0,34.8698,34.9396,34.821,34.9396,92100.0
2012-01-19 13:30:00,50.08,50.2,50.04,50.07,159700.0,34.9396,35.0233,34.9116,34.9326,159700.0
2012-01-19 14:00:00,50.06,50.18,50.06,50.1,223200.0,34.9256,35.0093,34.9256,34.9535,223200.0
2012-01-19 14:30:00,50.11,50.12,49.93,49.94,319400.0,34.9605,34.9675,34.8349,34.8419,319400.0
2012-01-19 15:00:00,49.94,50.06,49.93,50.0,356500.0,34.8419,34.9256,34.8349,34.8837,356500.0
2012-01-19 15:30:00,50.0,50.08,49.9,50.04,700500.0,34.8837,34.9396,34.814,34.9116,700500.0
2012-01-20 09:30:00,49.03,49.03,48.23,48.69,1339700.0,34.207,34.207,33.6489,33.9698,1339700.0
2012-01-20 10:00:00,48.68,48.85,48.56,48.75,419700.0,33.9628,34.0814,33.8791,34.0116,419700.0
2012-01-20 10:30:00,48.75,48.98,48.63,48.67,240500.0,34.0116,34.1721,33.9279,33.9558,240500.0
2012-01-20 11:00:00,48.67,48.73,48.54,48.65,183800.0,33.9558,33.9977,33.8651,33.9419,183800.0
2012-01-20 11:30:00,48.66,48.68,48.43,48.56,216800.0,33.9489,33.9628,33.7884,33.8791,216800.0
2012-01-20 12:00:00,48.57,48.71,48.56,48.68,207300.0,33.8861,33.9837,33.8791,33.9628,207300.0
2012-01-20 12:30:00,48.69,48.69,48.59,48.62,142800.0,33.9698,33.9698,33.9,33.9209,142800.0
2012-01-20 13:00:00,48.62,48.71,48.61,48.7,209900.0,33.9209,33.9837,33.914,33.9768,209900.0
2012-01-20 13:30:00,48.7,48.74,48.66,48.69,163100.0,33.9768,34.0047,33.9489,33.9698,163100.0
2012-01-20 14:00:00,48.69,48.7,48.3,48.31,246100.0,33.9698,33.9768,33.6977,33.7047,246100.0
2012-01-20 14:30:00,48.31,48.34,48.28,48.32,180200.0,33.7047,33.7256,33.6837,33.7116,180200.0
2012-01-20 15:00:00,48.31,48.32,48.2,48.21,262400.0,33.7047,33.7116,33.6279,33.6349,262400.0
2012-01-20 15:30:00,48.21,48.38,48.2,48.34,733700.0,33.6349,33.7535,33.6279,33.7256,733700.0
2012-01-23 09:30:00,48.47,49.02,48.34,48.96,238300.0,33.8163,34.2,33.7256,34.1582,238300.0
2012-01-23 10:00:00,48.96,48.97,48.54,48.58,288200.0,34.1582,34.1651,33.8651,33.893,288200.0
2012-01-23 10:30:00,48.57,48.67,48.5,48.6,205700.0,33.8861,33.9558,33.8372,33.907,205700.0
2012-01-23 11:00:00,48.6,48.61,48.33,48.54,234700.0,33.907,33.914,33.7186,33.8651,234700.0
2012-01-23 11:30:00,48.53,48.53,48.21,48.32,150300.0,33.8582,33.8582,33.6349,33.7116,150300.0
2012-01-23 12:00:00,48.32,48.33,48.12,48.21,173300.0,33.7116,33.7186,33.5721,33.6349,173300.0
2012-01-23 12:30:00,48.2,48.24,48.11,48.19,141400.0,33.6279,33.6558,33.5651,33.6209,141400.0
2012-01-23 13:00:00,48.19,48.24,48.16,48.22,148900.0,33.6209,33.6558,33.6,33.6419,148900.0
2012-01-23 13:30:00,48.23,48.34,48.22,48.26,157900.0,33.6489,33.7256,33.6419,33.6698,157900.0
2012-01-23 14:00:00,48.27,48.32,48.17,48.18,112900.0,33.6768,33.7116,33.607,33.614,112900.0
2012-01-23 14:30:00,48.18,48.2,47.98,48.07,223100.0,33.614,33.6279,33.4744,33.5372,223100.0
2012-01-23 15:00:00,48.07,48.15,47.94,48.01,519500.0,33.5372,33.593,33.4465,33.4954,519500.0
2012-01-23 15:30:00,48.01,48.21,47.98,48.07,444800.0,33.4954,33.6349,33.4744,33.5372,444800.0
2012-01-24 09:30:00,47.94,48.11,47.53,47.98,292100.0,33.4465,33.5651,33.1605,33.4744,292100.0
2012-01-24 10:00:00,47.96,48.32,47.86,48.2,170900.0,33.4605,33.7116,33.3907,33.6279,170900.0
2012-01-24 10:30:00,48.2,48.51,48.15,48.48,177300.0,33.6279,33.8442,33.593,33.8233,177300.0
2012-01-24 11:00:00,48.48,48.74,48.3,48.73,190100.0,33.8233,34.0047,33.6977,33.9977,190100.0
2012-01-24 11:30:00,48.73,48.74,48.53,48.61,174000.0,33.9977,34.0047,33.8582,33.914,174000.0
2012-01-24 12:00:00,48.6,48.78,48.6,48.74,168100.0,33.907,34.0326,33.907,34.0047,168100.0
2012-01-24 12:30:00,48.74,48.8,48.73,48.78,83200.0,34.0047,34.0465,33.9977,34.0326,83200.0
2012-01-24 13:00:00,48.78,48.82,48.65,48.72,74700.0,34.0326,34.0605,33.9419,33.9907,74700.0
2012-01-24 13:30:00,48.72,48.75,48.6,48.71,110000.0,33.9907,34.0116,33.907,33.9837,110000.0
2012-01-24 14:00:00,48.7,48.73,48.61,48.66,62600.0,33.9768,33.9977,33.914,33.9489,62600.0
2012-01-24 14:30:00,48.66,48.75,48.65,48.68,120400.0,33.9489,34.0116,33.9419,33.9628,120400.0
2012-01-24 15:00:00,48.69,48.77,48.68,48.77,143500.0,33.9698,34.0256,33.9628,34.0256,143500.0
2012-01-24 15:30:00,48.76,48.84,48.73,48.78,287900.0,34.0186,34.0744,33.9977,34.0326,287900.0
2012-01-25 09:30:00,48.83,48.94,48.2,48.27,247900.0,34.0675,34.1442,33.6279,33.6768,247900.0
2012-01-25 10:00:00,48.28,48.62,48.24,48.51,183800.0,33.6837,33.9209,33.6558,33.8442,183800.0
2012-01-25 10:30:00,48.51,48.65,48.31,48.62,103000.0,33.8442,33.9419,33.7047,33.9209,103000.0
2012-01-25 11:00:00,48.61,48.94,48.55,48.78,218300.0,33.914,34.1442,33.8721,34.0326,218300.0
2012-01-25 11:30:00,48.79,48.91,48.7,48.83,101900.0,34.0396,34.1233,33.9768,34.0675,101900.0
2012-01-25 12:00:00,48.83,48.84,48.58,48.65,168600.0,34.0675,34.0744,33.893,33.9419,168600.0
2012-01-25 12:30:00,48.66,49.03,48.56,48.98,174100.0,33.9489,34.207,33.8791,34.1721,174100.0
2012-01-25 13:00:00,48.98,49.42,48.97,49.33,216100.0,34.1721,34.4791,34.1651,34.4163,216100.0
2012-01-25 13:30:00,49.34,49.49,49.26,49.47,230300.0,34.4233,34.5279,34.3675,34.514,230300.0
2012-01-25 14:00:00,49.47,49.47,49.18,49.31,189300.0,34.514,34.514,34.3116,34.4023,189300.0
2012-01-25 14:30:00,49.32,49.43,49.25,49.31,272000.0,34.4093,34.4861,34.3605,34.4023,272000.0
2012-01-25 15:00:00,49.31,49.54,49.3,49.52,266300.0,34.4023,34.5628,34.3954,34.5489,266300.0
2012-01-25 15:30:00,49.52,49.7,49.47,49.56,455600.0,34.5489,34.6744,34.514,34.5768,455600.0
2012-01-26 09:30:00,47.84,48.7,47.7,48.54,1403400.0,33.3768,33.9768,33.2791,33.8651,1403400.0
2012-01-26 10:00:00,48.52,48.57,47.88,48.0,1301200.0,33.8512,33.8861,33.4047,33.4884,1301200.0
2012-01-26 10:30:00,48.0,48.06,47.9,47.94,555500.0,33.4884,33.5303,33.4186,33.4465,555500.0
2012-01-26 11:00:00,47.94,48.09,47.78,48.03,621500.0,33.4465,33.5512,33.3349,33.5093,621500.0
2012-01-26 11:30:00,48.03,48.44,48.03,48.28,362900.0,33.5093,33.7954,33.5093,33.6837,362900.0
2012-01-26 12:00:00,48.27,48.44,47.94,48.01,344000.0,33.6768,33.7954,33.4465,33.4954,344000.0
2012-01-26 12:30:00,48.0,48.3,47.98,48.3,162900.0,33.4884,33.6977,33.4744,33.6977,162900.0
2012-01-26 13:00:00,48.29,48.4,48.28,48.3,167900.0,33.6907,33.7675,33.6837,33.6977,167900.0
2012-01-26 13:30:00,48.31,48.58,48.22,48.58,259200.0,33.7047,33.893,33.6419,33.893,259200.0
2012-01-26 14:00:00,48.54,48.98,48.49,48.92,441300.0,33.8651,34.1721,33.8303,34.1303,441300.0
2012-01-26 14:30:00,48.91,49.03,48.8,48.86,292700.0,34.1233,34.207,34.0465,34.0884,292700.0
2012-01-26 15:00:00,48.84,49.0,48.75,48.77,330600.0,34.0744,34.1861,34.0116,34.0256,330600.0
2012-01-26 15:30:00,48.77,49.01,48.75,48.9,691500.0,34.0256,34.193,34.0116,34.1163,691500.0
2012-01-27 09:30:00,48.75,49.32,48.69,49.28,337600.0,34.0116,34.4093,33.9698,34.3814,337600.0
2012-01-27 10:00:00,49.31,49.33,48.97,49.22,371800.0,34.4023,34.4163,34.1651,34.3396,371800.0
2012-01-27 10:30:00,49.22,49.31,49.09,49.17,274000.0,34.3396,34.4023,34.2489,34.3047,274000.0
2012-01-27 11:00:00,49.17,49.34,49.12,49.34,277200.0,34.3047,34.4233,34.2698,34.4233,277200.0
2012-01-27 11:30:00,49.34,49.35,49.27,49.33,263300.0,34.4233,34.4303,34.3744,34.4163,263300.0
2012-01-27 12:00:00,49.34,49.57,49.23,49.51,211600.0,34.4233,34.5837,34.3465,34.5419,211600.0
2012-01-27 12:30:00,49.5,49.65,49.48,49.53,177000.0,34.5349,34.6396,34.5209,34.5558,177000.0
2012-01-27 13:00:00,49.53,49.64,49.5,49.63,155600.0,34.5558,34.6326,34.5349,34.6256,155600.0
2012-01-27 13:30:00,49.63,49.95,49.6,49.95,221800.0,34.6256,34.8489,34.6047,34.8489,221800.0
2012-01-27 14:00:00,49.95,49.99,49.61,49.64,220000.0,34.8489,34.8768,34.6116,34.6326,220000.0
2012-01-27 14:30:00,49.63,49.88,49.51,49.8,329500.0,34.6256,34.8,34.5419,34.7442,329500.0
2012-01-27 15:00:00,49.81,49.93,49.76,49.81,208400.0,34.7512,34.8349,34.7163,34.7512,208400.0
2012-01-27 15:30:00,49.82,49.82,49.56,49.58,430700.0,34.7582,34.7582,34.5768,34.5907,430700.0
2012-01-30 09:30:00,49.08,49.41,48.75,49.11,557300.0,34.2419,34.4721,34.0116,34.2628,557300.0
2012-01-30 10:00:00,49.09,49.25,49.01,49.01,376800.0,34.2489,34.3605,34.193,34.193,376800.0
2012-01-30 10:30:00,49.02,49.11,48.95,49.06,141900.0,34.2,34.2628,34.1512,34.2279,141900.0
2012-01-30 11:00:00,49.06,49.31,49.04,49.26,141000.0,34.2279,34.4023,34.214,34.3675,141000.0
2012-01-30 11:30:00,49.25,49.37,49.23,49.36,194400.0,34.3605,34.4442,34.3465,34.4372,194400.0
2012-01-30 12:00:00,49.35,49.45,49.31,49.31,106200.0,34.4303,34.5,34.4023,34.4023,106200.0
2012-01-30 12:30:00,49.31,49.33,49.19,49.26,143900.0,34.4023,34.4163,34.3186,34.3675,143900.0
2012-01-30 13:00:00,49.26,49.31,49.21,49.31,134000.0,34.3675,34.4023,34.3326,34.4023,134000.0
2012-01-30 13:30:00,49.31,49.55,49.31,49.53,169900.0,34.4023,34.5698,34.4023,34.5558,169900.0
2012-01-30 14:00:00,49.52,49.56,49.39,49.52,149800.0,34.5489,34.5768,34.4582,34.5489,149800.0
2012-01-30 14:30:00,49.51,49.57,49.46,49.48,113400.0,34.5419,34.5837,34.507,34.5209,113400.0
2012-01-30 15:00:00,49.47,49.63,49.41,49.61,216900.0,34.514,34.6256,34.4721,34.6116,216900.0
2012-01-30 15:30:00,49.62,49.66,49.55,49.65,475100.0,34.6186,34.6465,34.5698,34.6396,475100.0
2012-01-31 09:30:00,49.92,50.08,49.16,49.28,530900.0,34.8279,34.9396,34.2977,34.3814,530900.0
2012-01-31 10:00:00,49.26,49.36,49.0,49.15,336400.0,34.3675,34.4372,34.1861,34.2907,336400.0
2012-01-31 10:30:00,49.15,49.19,48.68,48.77,231600.0,34.2907,34.3186,33.9628,34.0256,231600.0
2012-01-31 11:00:00,48.78,48.98,48.78,48.96,149400.0,34.0326,34.1721,34.0326,34.1582,149400.0
2012-01-31 11:30:00,48.95,48.98,48.76,48.9,83300.0,34.1512,34.1721,34.0186,34.1163,83300.0
2012-01-31 12:00:00,48.91,48.95,48.8,48.86,103400.0,34.1233,34.1512,34.0465,34.0884,103400.0
2012-01-31 12:30:00,48.86,49.03,48.86,48.9,164500.0,34.0884,34.207,34.0884,34.1163,164500.0
2012-01-31 13:00:00,48.9,48.97,48.87,48.94,168200.0,34.1163,34.1651,34.0954,34.1442,168200.0
2012-01-31 13:30:00,48.95,48.95,48.8,48.8,142200.0,34.1512,34.1512,34.0465,34.0465,142200.0
2012-01-31 14:00:00,48.81,49.1,48.8,49.07,149700.0,34.0535,34.2558,34.0465,34.2349,149700.0
2012-01-31 14:30:00,49.07,49.1,48.95,49.0,93800.0,34.2349,34.2558,34.1512,34.1861,93800.0
2012-01-31 15:00:00,49.0,49.08,48.82,49.08,262300.0,34.1861,34.2419,34.0605,34.2419,262300.0
2012-01-31 15:30:00,49.09,49.12,48.95,49.03,525300.0,34.2489,34.2698,34.1512,34.207,525300.0
2012-02-01 09:30:00,49.74,49.85,49.25,49.29,309100.0,34.7023,34.7791,34.3605,34.3884,309100.0
2012-02-01 10:00:00,49.3,49.79,49.2,49.79,504300.0,34.3954,34.7372,34.3256,34.7372,504300.0
2012-02-01 10:30:00,49.79,49.89,49.75,49.79,206500.0,34.7372,34.807,34.7093,34.7372,206500.0
2012-02-01 11:00:00,49.8,49.83,49.55,49.62,173600.0,34.7442,34.7651,34.5698,34.6186,173600.0
2012-02-01 11:30:00,49.62,49.95,49.6,49.92,276000.0,34.6186,34.8489,34.6047,34.8279,276000.0
2012-02-01 12:00:00,49.92,50.13,49.9,50.05,177800.0,34.8279,34.9744,34.814,34.9186,177800.0
2012-02-01 12:30:00,50.06,50.07,49.8,49.88,112200.0,34.9256,34.9326,34.7442,34.8,112200.0
2012-02-01 13:00:00,49.87,50.15,49.86,50.07,306200.0,34.793,34.9884,34.7861,34.9326,306200.0
2012-02-01 13:30:00,50.06,50.09,49.91,49.97,149300.0,34.9256,34.9465,34.821,34.8628,149300.0
2012-02-01 14:00:00,49.97,50.14,49.9,50.13,174700.0,34.8628,34.9814,34.814,34.9744,174700.0
2012-02-01 14:30:00,50.14,50.14,49.87,49.88,182400.0,34.9814,34.9814,34.793,34.8,182400.0
2012-02-01 15:00:00,49.88,49.98,49.83,49.85,199400.0,34.8,34.8698,34.7651,34.7791,199400.0
2012-02-01 15:30:00,49.85,49.91,49.73,49.82,490600.0,34.7791,34.821,34.6954,34.7582,490600.0
2012-02-02 09:30:00,49.56,49.73,49.2,49.27,170900.0,34.8431,34.9626,34.59,34.6392,170900.0
2012-02-02 10:00:00,49.28,49.53,49.28,49.49,180400.0,34.6463,34.822,34.6463,34.7939,180400.0
2012-02-02 10:30:00,49.49,49.71,49.49,49.63,138100.0,34.7939,34.9486,34.7939,34.8923,138100.0
2012-02-02 11:00:00,49.64,49.86,49.64,49.65,133200.0,34.8994,35.054,34.8994,34.9064,133200.0
2012-02-02 11:30:00,49.65,49.65,49.47,49.59,84000.0,34.9064,34.9064,34.7798,34.8642,84000.0
2012-02-02 12:00:00,49.59,49.62,49.43,49.43,80600.0,34.8642,34.8853,34.7517,34.7517,80600.0
2012-02-02 12:30:00,49.43,49.48,49.35,49.46,77000.0,34.7517,34.7869,34.6955,34.7728,77000.0
2012-02-02 13:00:00,49.45,49.46,49.34,49.4,63100.0,34.7658,34.7728,34.6884,34.7306,63100.0
2012-02-02 13:30:00,49.4,49.49,49.38,49.41,74900.0,34.7306,34.7939,34.7166,34.7377,74900.0
2012-02-02 14:00:00,49.42,49.45,49.35,49.41,85400.0,34.7447,34.7658,34.6955,34.7377,85400.0
2012-02-02 14:30:00,49.4,49.53,49.4,49.45,134500.0,34.7306,34.822,34.7306,34.7658,134500.0
2012-02-02 15:00:00,49.46,49.47,49.38,49.41,218400.0,34.7728,34.7798,34.7166,34.7377,218400.0
2012-02-02 15:30:00,49.41,49.49,49.3,49.34,329700.0,34.7377,34.7939,34.6603,34.6884,329700.0
2012-02-03 09:30:00,50.15,50.41,50.05,50.38,304800.0,35.2579,35.4407,35.1876,35.4196,304800.0
2012-02-03 10:00:00,50.39,50.7,50.39,50.46,299900.0,35.4266,35.6446,35.4266,35.4759,299900.0
2012-02-03 10:30:00,50.46,50.93,50.46,50.88,179700.0,35.4759,35.8063,35.4759,35.7711,179700.0
2012-02-03 11:00:00,50.89,51.1,50.88,51.08,245900.0,35.7782,35.9258,35.7711,35.9118,245900.0
2012-02-03 11:30:00,51.09,51.19,51.0,51.1,204500.0,35.9188,35.9891,35.8555,35.9258,204500.0
2012-02-03 12:00:00,51.1,51.15,51.08,51.1,207600.0,35.9258,35.961,35.9118,35.9258,207600.0
2012-02-03 12:30:00,51.09,51.1,50.93,51.04,107700.0,35.9188,35.9258,35.8063,35.8836,107700.0
2012-02-03 13:00:00,51.03,51.09,50.99,51.05,141600.0,35.8766,35.9188,35.8485,35.8907,141600.0
2012-02-03 13:30:00,51.05,51.05,50.89,50.95,179100.0,35.8907,35.8907,35.7782,35.8204,179100.0
2012-02-03 14:00:00,50.95,51.1,50.95,51.05,129400.0,35.8204,35.9258,35.8204,35.8907,129400.0
2012-02-03 14:30:00,51.05,51.11,51.02,51.09,124800.0,35.8907,35.9328,35.8696,35.9188,124800.0
2012-02-03 15:00:00,51.09,51.1,50.98,51.07,179300.0,35.9188,35.9258,35.8414,35.9047,179300.0
2012-02-03 15:30:00,51.07,51.08,50.89,50.94,403800.0,35.9047,35.9118,35.7782,35.8133,403800.0
2012-02-06 09:30:00,50.38,51.28,50.37,51.21,367200.0,35.4196,36.0524,35.4126,36.0031,367200.0
2012-02-06 10:00:00,51.22,51.36,51.15,51.25,247800.0,36.0102,36.1086,35.961,36.0313,247800.0
2012-02-06 10:30:00,51.25,51.33,51.13,51.21,196300.0,36.0313,36.0875,35.9469,36.0031,196300.0
2012-02-06 11:00:00,51.22,51.46,51.19,51.43,248400.0,36.0102,36.1789,35.9891,36.1578,248400.0
2012-02-06 11:30:00,51.43,51.5,51.29,51.49,150000.0,36.1578,36.207,36.0594,36.2,150000.0
2012-02-06 12:00:00,51.49,51.5,51.33,51.35,133800.0,36.2,36.207,36.0875,36.1016,133800.0
2012-02-06 12:30:00,51.35,51.45,51.3,51.36,93900.0,36.1016,36.1719,36.0664,36.1086,93900.0
2012-02-06 13:00:00,51.36,51.38,51.32,51.37,98700.0,36.1086,36.1227,36.0805,36.1156,98700.0
2012-02-06 13:30:00,51.36,51.41,51.25,51.27,132200.0,36.1086,36.1438,36.0313,36.0453,132200.0
2012-02-06 14:00:00,51.27,51.27,51.17,51.18,116600.0,36.0453,36.0453,35.975,35.9821,116600.0
2012-02-06 14:30:00,51.19,51.23,51.15,51.18,122900.0,35.9891,36.0172,35.961,35.9821,122900.0
2012-02-06 15:00:00,51.18,51.23,51.12,51.13,241000.0,35.9821,36.0172,35.9399,35.9469,241000.0
2012-02-06 15:30:00,51.13,51.19,51.1,51.13,659000.0,35.9469,35.9891,35.9258,35.9469,659000.0
2012-02-07 09:30:00,50.8,50.96,50.67,50.76,212900.0,35.7149,35.8274,35.6235,35.6868,212900.0
2012-02-07 10:00:00,50.75,50.97,50.62,50.86,187100.0,35.6797,35.8344,35.5883,35.7571,187100.0
2012-02-07 10:30:00,50.86,51.2,50.86,51.19,76900.0,35.7571,35.9961,35.7571,35.9891,76900.0
2012-02-07 11:00:00,51.19,51.24,51.13,51.21,115700.0,35.9891,36.0242,35.9469,36.0031,115700.0
2012-02-07 11:30:00,51.23,51.23,51.1,51.19,149700.0,36.0172,36.0172,35.9258,35.9891,149700.0
2012-02-07 12:00:00,51.19,51.2,51.1,51.15,182800.0,35.9891,35.9961,35.9258,35.961,182800.0
2012-02-07 12:30:00,51.16,51.34,51.15,51.29,110600.0,35.968,36.0945,35.961,36.0594,110600.0
2012-02-07 13:00:00,51.29,51.32,51.22,51.31,116000.0,36.0594,36.0805,36.0102,36.0735,116000.0
2012-02-07 13:30:00,51.31,51.31,51.18,51.26,119200.0,36.0735,36.0735,35.9821,36.0383,119200.0
2012-02-07 14:00:00,51.26,51.28,51.24,51.27,112700.0,36.0383,36.0524,36.0242,36.0453,112700.0
2012-02-07 14:30:00,51.27,51.33,51.22,51.23,152500.0,36.0453,36.0875,36.0102,36.0172,152500.0
2012-02-07 15:00:00,51.23,51.4,51.22,51.37,167000.0,36.0172,36.1367,36.0102,36.1156,167000.0
2012-02-07 15:30:00,51.37,51.49,51.28,51.31,359300.0,36.1156,36.2,36.0524,36.0735,359300.0
2012-02-08 09:30:00,51.46,51.49,51.12,51.3,90900.0,36.1789,36.2,35.9399,36.0664,90900.0
2012-02-08 10:00:00,51.29,51.39,51.2,51.31,86300.0,36.0594,36.1297,35.9961,36.0735,86300.0
2012-02-08 10:30:00,51.31,51.34,51.2,51.24,177400.0,36.0735,36.0945,35.9961,36.0242,177400.0
2012-02-08 11:00:00,51.24,51.35,51.2,51.35,214700.0,36.0242,36.1016,35.9961,36.1016,214700.0
2012-02-08 11:30:00,51.34,51.37,51.21,51.29,85000.0,36.0945,36.1156,36.0031,36.0594,85000.0
2012-02-08 12:00:00,51.29,51.44,51.29,51.42,166900.0,36.0594,36.1648,36.0594,36.1508,166900.0
2012-02-08 12:30:00,51.41,51.43,51.34,51.39,59400.0,36.1438,36.1578,36.0945,36.1297,59400.0
2012-02-08 13:00:00,51.39,51.42,51.33,51.38,99000.0,36.1297,36.1508,36.0875,36.1227,99000.0
2012-02-08 13:30:00,51.38,51.45,51.36,51.42,65800.0,36.1227,36.1719,36.1086,36.1508,65800.0
2012-02-08 14:00:00,51.39,51.49,51.37,51.47,95500.0,36.1297,36.2,36.1156,36.1859,95500.0
2012-02-08 14:30:00,51.46,51.58,51.41,51.5,113500.0,36.1789,36.2633,36.1438,36.207,113500.0
2012-02-08 15:00:00,51.5,51.55,51.47,51.51,159800.0,36.207,36.2422,36.1859,36.2141,159800.0
2012-02-08 15:30:00,51.51,51.64,51.49,51.64,479600.0,36.2141,36.3055,36.2,36.3055,479600.0
2012-02-09 09:30:00,51.77,51.9,51.4,51.77,190500.0,36.3969,36.4883,36.1367,36.3969,190500.0
2012-02-09 10:00:00,51.77,51.82,51.5,51.67,232900.0,36.3969,36.432,36.207,36.3266,232900.0
2012-02-09 10:30:00,51.66,51.8,51.62,51.78,185000.0,36.3195,36.4179,36.2914,36.4039,185000.0
2012-02-09 11:00:00,51.77,51.81,51.63,51.68,173800.0,36.3969,36.425,36.2984,36.3336,173800.0
2012-02-09 11:30:00,51.68,51.88,51.62,51.84,186900.0,36.3336,36.4742,36.2914,36.4461,186900.0
2012-02-09 12:00:00,51.84,51.9,51.73,51.77,118200.0,36.4461,36.4883,36.3687,36.3969,118200.0
2012-02-09 12:30:00,51.77,51.9,51.72,51.88,68300.0,36.3969,36.4883,36.3617,36.4742,68300.0
2012-02-09 13:00:00,51.88,51.89,51.74,51.87,73500.0,36.4742,36.4812,36.3758,36.4672,73500.0
2012-02-09 13:30:00,51.86,51.87,51.8,51.82,106700.0,36.4601,36.4672,36.4179,36.432,106700.0
2012-02-09 14:00:00,51.82,51.86,51.8,51.85,63800.0,36.432,36.4601,36.4179,36.4531,63800.0
2012-02-09 14:30:00,51.84,51.85,51.76,51.8,111000.0,36.4461,36.4531,36.3898,36.4179,111000.0
2012-02-09 15:00:00,51.8,51.85,51.76,51.8,145500.0,36.4179,36.4531,36.3898,36.4179,145500.0
2012-02-09 15:30:00,51.8,51.84,51.72,51.81,306500.0,36.4179,36.4461,36.3617,36.425,306500.0
2012-02-10 09:30:00,51.02,51.06,50.79,51.0,184900.0,35.8696,35.8977,35.7079,35.8555,184900.0
2012-02-10 10:00:00,51.0,51.22,50.98,51.05,289000.0,35.8555,36.0102,35.8414,35.8907,289000.0
2012-02-10 10:30:00,51.05,51.07,50.95,51.02,419400.0,35.8907,35.9047,35.8204,35.8696,419400.0
2012-02-10 11:00:00,51.02,51.25,51.02,51.21,175900.0,35.8696,36.0313,35.8696,36.0031,175900.0
2012-02-10 11:30:00,51.21,51.46,51.2,51.33,134500.0,36.0031,36.1789,35.9961,36.0875,134500.0
2012-02-10 12:00:00,51.34,51.39,51.3,51.3,55200.0,36.0945,36.1297,36.0664,36.0664,55200.0
2012-02-10 12:30:00,51.31,51.5,51.3,51.43,108300.0,36.0735,36.207,36.0664,36.1578,108300.0
2012-02-10 13:00:00,51.44,51.46,51.3,51.41,91000.0,36.1648,36.1789,36.0664,36.1438,91000.0
2012-02-10 13:30:00,51.38,51.41,51.29,51.3,166000.0,36.1227,36.1438,36.0594,36.0664,166000.0
2012-02-10 14:00:00,51.29,51.48,51.27,51.48,106400.0,36.0594,36.193,36.0453,36.193,106400.0
2012-02-10 14:30:00,51.47,51.53,51.37,51.53,147900.0,36.1859,36.2281,36.1156,36.2281,147900.0
2012-02-10 15:00:00,51.52,51.52,51.31,51.37,200900.0,36.2211,36.2211,36.0735,36.1156,200900.0
2012-02-10 15:30:00,51.37,51.49,51.31,51.45,324000.0,36.1156,36.2,36.0735,36.1719,324000.0
2012-02-13 09:30:00,51.78,51.89,51.5,51.6,203400.0,36.4039,36.4812,36.207,36.2773,203400.0
2012-02-13 10:00:00,51.6,51.7,51.38,51.55,100200.0,36.2773,36.3476,36.1227,36.2422,100200.0
2012-02-13 10:30:00,51.56,51.68,51.43,51.66,178100.0,36.2492,36.3336,36.1578,36.3195,178100.0
2012-02-13 11:00:00,51.66,51.67,51.54,51.57,134700.0,36.3195,36.3266,36.2352,36.2562,134700.0
2012-02-13 11:30:00,51.58,51.75,51.55,51.74,118800.0,36.2633,36.3828,36.2422,36.3758,118800.0
2012-02-13 12:00:00,51.74,51.8,51.73,51.73,77200.0,36.3758,36.4179,36.3687,36.3687,77200.0
2012-02-13 12:30:00,51.73,51.92,51.68,51.92,116200.0,36.3687,36.5023,36.3336,36.5023,116200.0
2012-02-13 13:00:00,51.91,51.99,51.89,51.99,77000.0,36.4953,36.5515,36.4812,36.5515,77000.0
2012-02-13 13:30:00,51.99,52.05,51.9,51.9,184700.0,36.5515,36.5937,36.4883,36.4883,184700.0
2012-02-13 14:00:00,51.9,52.12,51.88,52.1,210900.0,36.4883,36.6429,36.4742,36.6289,210900.0
2012-02-13 14:30:00,52.09,52.19,51.99,52.0,167400.0,36.6218,36.6921,36.5515,36.5586,167400.0
2012-02-13 15:00:00,52.0,52.16,51.98,52.1,331900.0,36.5586,36.671,36.5445,36.6289,331900.0
2012-02-13 15:30:00,52.1,52.15,52.01,52.05,273800.0,36.6289,36.664,36.5656,36.5937,273800.0
2012-02-14 09:30:00,51.94,51.94,51.56,51.64,143200.0,36.5164,36.5164,36.2492,36.3055,143200.0
2012-02-14 10:00:00,51.62,51.68,51.44,51.57,95800.0,36.2914,36.3336,36.1648,36.2562,95800.0
2012-02-14 10:30:00,51.56,51.62,51.47,51.6,124300.0,36.2492,36.2914,36.1859,36.2773,124300.0
2012-02-14 11:00:00,51.59,51.76,51.55,51.76,136300.0,36.2703,36.3898,36.2422,36.3898,136300.0
2012-02-14 11:30:00,51.75,51.82,51.7,51.72,103700.0,36.3828,36.432,36.3476,36.3617,103700.0
2012-02-14 12:00:00,51.72,51.8,51.59,51.6,256600.0,36.3617,36.4179,36.2703,36.2773,256600.0
2012-02-14 12:30:00,51.6,51.65,51.48,51.57,236200.0,36.2773,36.3125,36.193,36.2562,236200.0
2012-02-14 13:00:00,51.56,51.56,51.43,51.48,153600.0,36.2492,36.2492,36.1578,36.193,153600.0
2012-02-14 13:30:00,51.5,51.58,51.45,51.5,320500.0,36.207,36.2633,36.1719,36.207,320500.0
2012-02-14 14:00:00,51.5,51.53,51.19,51.25,179100.0,36.207,36.2281,35.9891,36.0313,179100.0
2012-02-14 14:30:00,51.25,51.4,51.16,51.37,108100.0,36.0313,36.1367,35.968,36.1156,108100.0
2012-02-14 15:00:00,51.37,51.49,51.23,51.23,142500.0,36.1156,36.2,36.0172,36.0172,142500.0
2012-02-14 15:30:00,51.23,51.81,51.2,51.76,627200.0,36.0172,36.425,35.9961,36.3898,627200.0
2012-02-15 09:30:00,51.91,51.91,51.2,51.4,294900.0,36.4953,36.4953,35.9961,36.1367,294900.0
2012-02-15 10:00:00,51.42,51.43,51.11,51.29,870600.0,36.1508,36.1578,35.9328,36.0594,870600.0
2012-02-15 10:30:00,51.31,51.5,51.25,51.41,260400.0,36.0735,36.207,36.0313,36.1438,260400.0
2012-02-15 11:00:00,51.4,51.52,51.3,51.49,172300.0,36.1367,36.2211,36.0664,36.2,172300.0
2012-02-15 11:30:00,51.49,51.75,51.48,51.64,124700.0,36.2,36.3828,36.193,36.3055,124700.0
2012-02-15 12:00:00,51.65,51.65,51.47,51.47,208800.0,36.3125,36.3125,36.1859,36.1859,208800.0
2012-02-15 12:30:00,51.48,51.49,51.19,51.24,101600.0,36.193,36.2,35.9891,36.0242,101600.0
2012-02-15 13:00:00,51.23,51.43,51.19,51.42,132600.0,36.0172,36.1578,35.9891,36.1508,132600.0
2012-02-15 13:30:00,51.43,51.45,51.27,51.34,109100.0,36.1578,36.1719,36.0453,36.0945,109100.0
2012-02-15 14:00:00,51.35,51.4,51.0,51.07,251000.0,36.1016,36.1367,35.8555,35.9047,251000.0
2012-02-15 14:30:00,51.07,51.11,50.72,50.73,241700.0,35.9047,35.9328,35.6587,35.6657,241700.0
2012-02-15 15:00:00,50.73,50.8,50.56,50.62,327300.0,35.6657,35.7149,35.5462,35.5883,327300.0
2012-02-15 15:30:00,50.62,50.96,50.62,50.87,616200.0,35.5883,35.8274,35.5883,35.7641,616200.0
2012-02-16 09:30:00,50.78,51.15,50.66,50.85,174800.0,35.7008,35.961,35.6165,35.75,174800.0
2012-02-16 10:00:00,50.85,50.87,50.64,50.71,342500.0,35.75,35.7641,35.6024,35.6516,342500.0
2012-02-16 10:30:00,50.72,50.75,50.33,50.35,201200.0,35.6587,35.6797,35.3845,35.3985,201200.0
2012-02-16 11:00:00,50.35,50.52,50.3,50.41,512800.0,35.3985,35.518,35.3634,35.4407,512800.0
2012-02-16 11:30:00,50.42,50.73,50.39,50.62,535000.0,35.4477,35.6657,35.4266,35.5883,535000.0
2012-02-16 12:00:00,50.62,50.67,50.52,50.57,433800.0,35.5883,35.6235,35.518,35.5532,433800.0
2012-02-16 12:30:00,50.58,50.7,50.55,50.6,423000.0,35.5602,35.6446,35.5391,35.5743,423000.0
2012-02-16 13:00:00,50.6,50.97,50.57,50.87,370000.0,35.5743,35.8344,35.5532,35.7641,370000.0
2012-02-16 13:30:00,50.87,50.93,50.81,50.85,292800.0,35.7641,35.8063,35.7219,35.75,292800.0
2012-02-16 14:00:00,50.86,50.88,50.78,50.84,298300.0,35.7571,35.7711,35.7008,35.743,298300.0
2012-02-16 14:30:00,50.85,51.0,50.84,50.99,258900.0,35.75,35.8555,35.743,35.8485,258900.0
2012-02-16 15:00:00,50.99,51.03,50.89,51.01,246000.0,35.8485,35.8766,35.7782,35.8625,246000.0
2012-02-16 15:30:00,51.01,51.15,50.98,50.98,576400.0,35.8625,35.961,35.8414,35.8414,576400.0
2012-02-17 09:30:00,51.34,51.4,51.1,51.32,518500.0,36.0945,36.1367,35.9258,36.0805,518500.0
2012-02-17 10:00:00,51.33,51.34,51.16,51.25,122600.0,36.0875,36.0945,35.968,36.0313,122600.0
2012-02-17 10:30:00,51.25,51.26,50.98,51.02,162400.0,36.0313,36.0383,35.8414,35.8696,162400.0
2012-02-17 11:00:00,51.04,51.04,50.84,50.91,117000.0,35.8836,35.8836,35.743,35.7922,117000.0
2012-02-17 11:30:00,50.92,50.98,50.85,50.87,126800.0,35.7993,35.8414,35.75,35.7641,126800.0
2012-02-17 12:00:00,50.88,51.08,50.86,51.05,97900.0,35.7711,35.9118,35.7571,35.8907,97900.0
2012-02-17 12:30:00,51.05,51.06,50.91,50.95,68200.0,35.8907,35.8977,35.7922,35.8204,68200.0
2012-02-17 13:00:00,50.95,50.95,50.88,50.91,52200.0,35.8204,35.8204,35.7711,35.7922,52200.0
2012-02-17 13:30:00,50.91,51.01,50.91,50.98,99600.0,35.7922,35.8625,35.7922,35.8414,99600.0
2012-02-17 14:00:00,50.98,50.99,50.83,50.88,103000.0,35.8414,35.8485,35.736,35.7711,103000.0
2012-02-17 14:30:00,50.88,50.95,50.88,50.9,92100.0,35.7711,35.8204,35.7711,35.7852,92100.0
2012-02-17 15:00:00,50.9,50.91,50.81,50.85,228800.0,35.7852,35.7922,35.7219,35.75,228800.0
2012-02-17 15:30:00,50.85,50.86,50.77,50.81,431800.0,35.75,35.7571,35.6938,35.7219,431800.0
2012-02-21 09:30:00,51.51,51.99,51.44,51.74,525000.0,36.2141,36.5515,36.1648,36.3758,525000.0
2012-02-21 10:00:00,51.73,51.99,51.67,51.75,337700.0,36.3687,36.5515,36.3266,36.3828,337700.0
2012-02-21 10:30:00,51.75,52.14,51.74,52.09,282800.0,36.3828,36.657,36.3758,36.6218,282800.0
2012-02-21 11:00:00,52.1,52.32,52.02,52.09,239600.0,36.6289,36.7835,36.5726,36.6218,239600.0
2012-02-21 11:30:00,52.1,52.27,52.0,52.26,158200.0,36.6289,36.7484,36.5586,36.7413,158200.0
2012-02-21 12:00:00,52.26,52.42,52.13,52.15,160300.0,36.7413,36.8538,36.65,36.664,160300.0
2012-02-21 12:30:00,52.15,52.23,52.1,52.18,90400.0,36.664,36.7203,36.6289,36.6851,90400.0
2012-02-21 13:00:00,52.17,52.24,52.12,52.23,103200.0,36.6781,36.7273,36.6429,36.7203,103200.0
2012-02-21 13:30:00,52.24,52.33,52.19,52.22,169900.0,36.7273,36.7906,36.6921,36.7132,169900.0
2012-02-21 14:00:00,52.22,52.28,52.04,52.08,155300.0,36.7132,36.7554,36.5867,36.6148,155300.0
2012-02-21 14:30:00,52.08,52.08,51.7,51.74,214000.0,36.6148,36.6148,36.3476,36.3758,214000.0
2012-02-21 15:00:00,51.73,51.86,51.73,51.84,244700.0,36.3687,36.4601,36.3687,36.4461,244700.0
2012-02-21 15:30:00,51.83,51.94,51.71,51.93,362200.0,36.439,36.5164,36.3547,36.5093,362200.0
2012-02-22 09:30:00,51.95,52.61,51.86,52.57,380200.0,36.5234,36.9874,36.4601,36.9593,380200.0
2012-02-22 10:00:00,52.56,52.56,52.25,52.35,220100.0,36.9523,36.9523,36.7343,36.8046,220100.0
2012-02-22 10:30:00,52.35,52.44,52.17,52.38,175200.0,36.8046,36.8679,36.6781,36.8257,175200.0
2012-02-22 11:00:00,52.38,52.46,52.14,52.19,129100.0,36.8257,36.882,36.657,36.6921,129100.0
2012-02-22 11:30:00,52.2,52.23,51.93,51.96,165100.0,36.6992,36.7203,36.5093,36.5304,165100.0
2012-02-22 12:00:00,51.96,52.02,51.88,51.99,94200.0,36.5304,36.5726,36.4742,36.5515,94200.0
2012-02-22 12:30:00,51.98,52.12,51.92,52.11,91500.0,36.5445,36.6429,36.5023,36.6359,91500.0
2012-02-22 13:00:00,52.11,52.29,52.08,52.24,122300.0,36.6359,36.7624,36.6148,36.7273,122300.0
2012-02-22 13:30:00,52.24,52.26,52.06,52.13,88900.0,36.7273,36.7413,36.6007,36.65,88900.0
2012-02-22 14:00:00,52.14,52.26,52.1,52.18,132900.0,36.657,36.7413,36.6289,36.6851,132900.0
2012-02-22 14:30:00,52.18,52.2,52.08,52.12,127800.0,36.6851,36.6992,36.6148,36.6429,127800.0
2012-02-22 15:00:00,52.11,52.18,52.03,52.11,169500.0,36.6359,36.6851,36.5796,36.6359,169500.0
2012-02-22 15:30:00,52.11,52.23,52.09,52.15,506400.0,36.6359,36.7203,36.6218,36.664,506400.0
2012-02-23 09:30:00,51.97,52.16,51.38,51.87,230200.0,36.5375,36.671,36.1227,36.4672,230200.0
2012-02-23 10:00:00,51.83,51.94,51.69,51.76,163800.0,36.439,36.5164,36.3406,36.3898,163800.0
2012-02-23 10:30:00,51.76,51.87,51.64,51.85,130500.0,36.3898,36.4672,36.3055,36.4531,130500.0
2012-02-23 11:00:00,51.86,51.92,51.7,51.84,170000.0,36.4601,36.5023,36.3476,36.4461,170000.0
2012-02-23 11:30:00,51.85,51.94,51.82,51.92,134600.0,36.4531,36.5164,36.432,36.5023,134600.0
2012-02-23 12:00:00,51.92,51.93,51.78,51.78,109900.0,36.5023,36.5093,36.4039,36.4039,109900.0
2012-02-23 12:30:00,51.79,51.83,51.53,51.59,108600.0,36.4109,36.439,36.2281,36.2703,108600.0
2012-02-23 13:00:00,51.6,51.62,51.5,51.5,99500.0,36.2773,36.2914,36.207,36.207,99500.0
2012-02-23 13:30:00,51.5,51.6,51.42,51.59,91200.0,36.207,36.2773,36.1508,36.2703,91200.0
2012-02-23 14:00:00,51.59,51.64,51.56,51.62,100300.0,36.2703,36.3055,36.2492,36.2914,100300.0
2012-02-23 14:30:00,51.62,51.77,51.59,51.75,166700.0,36.2914,36.3969,36.2703,36.3828,166700.0
2012-02-23 15:00:00,51.75,51.94,51.75,51.87,179600.0,36.3828,36.5164,36.3828,36.4672,179600.0
2012-02-23 15:30:00,51.87,51.93,51.79,51.86,358500.0,36.4672,36.5093,36.4109,36.4601,358500.0
2012-02-24 09:30:00,52.15,52.5,51.85,52.27,218800.0,36.664,36.9101,36.4531,36.7484,218800.0
2012-02-24 10:00:00,52.27,52.41,51.86,51.91,117500.0,36.7484,36.8468,36.4601,36.4953,117500.0
2012-02-24 10:30:00,51.91,52.0,51.87,51.98,97700.0,36.4953,36.5586,36.4672,36.5445,97700.0
2012-02-24 11:00:00,51.98,52.22,51.97,52.21,89800.0,36.5445,36.7132,36.5375,36.7062,89800.0
2012-02-24 11:30:00,52.21,52.32,52.19,52.26,119500.0,36.7062,36.7835,36.6921,36.7413,119500.0
2012-02-24 12:00:00,52.28,52.28,52.11,52.15,63100.0,36.7554,36.7554,36.6359,36.664,63100.0
2012-02-24 12:30:00,52.16,52.24,52.14,52.23,69000.0,36.671,36.7273,36.657,36.7203,69000.0
2012-02-24 13:00:00,52.23,52.26,52.2,52.2,82700.0,36.7203,36.7413,36.6992,36.6992,82700.0
2012-02-24 13:30:00,52.2,52.22,52.0,52.01,88100.0,36.6992,36.7132,36.5586,36.5656,88100.0
2012-02-24 14:00:00,52.02,52.09,51.8,51.81,102200.0,36.5726,36.6218,36.4179,36.425,102200.0
2012-02-24 14:30:00,51.8,51.81,51.67,51.69,178600.0,36.4179,36.425,36.3266,36.3406,178600.0
2012-02-24 15:00:00,51.69,51.91,51.67,51.74,123700.0,36.3406,36.4953,36.3266,36.3758,123700.0
2012-02-24 15:30:00,51.74,51.85,51.67,51.73,222500.0,36.3758,36.4531,36.3266,36.3687,222500.0
2012-02-27 09:30:00,51.55,51.63,51.2,51.63,181300.0,36.2422,36.2984,35.9961,36.2984,181300.0
2012-02-27 10:00:00,51.64,52.11,51.6,52.04,188900.0,36.3055,36.6359,36.2773,36.5867,188900.0
2012-02-27 10:30:00,52.04,52.5,52.04,52.43,209600.0,36.5867,36.9101,36.5867,36.8609,209600.0
2012-02-27 11:00:00,52.43,52.68,52.41,52.54,173500.0,36.8609,37.0366,36.8468,36.9382,173500.0
2012-02-27 11:30:00,52.54,52.55,52.23,52.24,165900.0,36.9382,36.9452,36.7203,36.7273,165900.0
2012-02-27 12:00:00,52.24,52.38,52.05,52.06,130100.0,36.7273,36.8257,36.5937,36.6007,130100.0
2012-02-27 12:30:00,52.06,52.23,51.98,52.03,157900.0,36.6007,36.7203,36.5445,36.5796,157900.0
2012-02-27 13:00:00,52.04,52.05,51.86,51.87,147100.0,36.5867,36.5937,36.4601,36.4672,147100.0
2012-02-27 13:30:00,51.86,51.99,51.82,51.83,126900.0,36.4601,36.5515,36.432,36.439,126900.0
2012-02-27 14:00:00,51.84,52.01,51.84,51.89,151800.0,36.4461,36.5656,36.4461,36.4812,151800.0
2012-02-27 14:30:00,51.89,51.99,51.84,51.95,131200.0,36.4812,36.5515,36.4461,36.5234,131200.0
2012-02-27 15:00:00,51.97,52.16,51.96,52.1,258800.0,36.5375,36.671,36.5304,36.6289,258800.0
2012-02-27 15:30:00,52.1,52.24,52.1,52.18,538800.0,36.6289,36.7273,36.6289,36.6851,538800.0
2012-02-28 09:30:00,52.16,52.19,51.95,52.18,196200.0,36.671,36.6921,36.5234,36.6851,196200.0
2012-02-28 10:00:00,52.18,52.34,52.01,52.04,175800.0,36.6851,36.7976,36.5656,36.5867,175800.0
2012-02-28 10:30:00,52.04,52.38,52.04,52.37,159000.0,36.5867,36.8257,36.5867,36.8187,159000.0
2012-02-28 11:00:00,52.36,52.4,52.3,52.36,144100.0,36.8117,36.8398,36.7695,36.8117,144100.0
2012-02-28 11:30:00,52.36,52.4,52.3,52.39,170200.0,36.8117,36.8398,36.7695,36.8327,170200.0
2012-02-28 12:00:00,52.39,52.4,52.35,52.4,190900.0,36.8327,36.8398,36.8046,36.8398,190900.0
2012-02-28 12:30:00,52.4,52.48,52.38,52.46,137700.0,36.8398,36.896,36.8257,36.882,137700.0
2012-02-28 13:00:00,52.46,52.53,52.44,52.49,162900.0,36.882,36.9312,36.8679,36.9031,162900.0
2012-02-28 13:30:00,52.48,52.55,52.37,52.43,193800.0,36.896,36.9452,36.8187,36.8609,193800.0
2012-02-28 14:00:00,52.42,52.48,52.37,52.41,175700.0,36.8538,36.896,36.8187,36.8468,175700.0
2012-02-28 14:30:00,52.4,52.54,52.39,52.46,125800.0,36.8398,36.9382,36.8327,36.882,125800.0
2012-02-28 15:00:00,52.47,52.53,52.41,52.49,168600.0,36.889,36.9312,36.8468,36.9031,168600.0
2012-02-28 15:30:00,52.49,52.57,52.48,52.49,408900.0,36.9031,36.9593,36.896,36.9031,408900.0
2012-02-29 09:30:00,52.55,52.85,52.47,52.82,253100.0,36.9452,37.1561,36.889,37.1351,253100.0
2012-02-29 10:00:00,52.8,53.06,52.61,52.91,387700.0,37.121,37.3038,36.9874,37.1983,387700.0
2012-02-29 10:30:00,52.91,52.91,52.68,52.74,382800.0,37.1983,37.1983,37.0366,37.0788,382800.0
2012-02-29 11:00:00,52.75,52.77,52.4,52.42,173500.0,37.0858,37.0999,36.8398,36.8538,173500.0
2012-02-29 11:30:00,52.42,52.63,52.4,52.52,96900.0,36.8538,37.0015,36.8398,36.9241,96900.0
2012-02-29 12:00:00,52.52,52.65,52.48,52.65,64000.0,36.9241,37.0155,36.896,37.0155,64000.0
2012-02-29 12:30:00,52.65,52.66,52.45,52.54,86500.0,37.0155,37.0226,36.8749,36.9382,86500.0
2012-02-29 13:00:00,52.56,52.69,52.49,52.56,112400.0,36.9523,37.0437,36.9031,36.9523,112400.0
2012-02-29 13:30:00,52.56,52.7,52.51,52.68,88300.0,36.9523,37.0507,36.9171,37.0366,88300.0
2012-02-29 14:00:00,52.66,52.69,52.45,52.55,87800.0,37.0226,37.0437,36.8749,36.9452,87800.0
2012-02-29 14:30:00,52.55,52.56,52.36,52.39,205400.0,36.9452,36.9523,36.8117,36.8327,205400.0
2012-02-29 15:00:00,52.39,52.41,52.25,52.32,369600.0,36.8327,36.8468,36.7343,36.7835,369600.0
2012-02-29 15:30:00,52.31,52.38,52.15,52.19,856700.0,36.7765,36.8257,36.664,36.6921,856700.0
2012-03-01 09:30:00,52.23,52.7,52.04,52.21,215500.0,36.7203,37.0507,36.5867,36.7062,215500.0
2012-03-01 10:00:00,52.16,52.19,51.85,52.05,237100.0,36.671,36.6921,36.4531,36.5937,237100.0
2012-03-01 10:30:00,52.04,52.05,51.72,51.81,202500.0,36.5867,36.5937,36.3617,36.425,202500.0
2012-03-01 11:00:00,51.81,51.92,51.73,51.86,149900.0,36.425,36.5023,36.3687,36.4601,149900.0
2012-03-01 11:30:00,51.87,52.15,51.84,52.07,113300.0,36.4672,36.664,36.4461,36.6078,113300.0
2012-03-01 12:00:00,52.08,52.2,52.03,52.07,76300.0,36.6148,36.6992,36.5796,36.6078,76300.0
2012-03-01 12:30:00,52.07,52.12,51.98,52.1,94100.0,36.6078,36.6429,36.5445,36.6289,94100.0
2012-03-01 13:00:00,52.1,52.23,52.08,52.22,98200.0,36.6289,36.7203,36.6148,36.7132,98200.0
2012-03-01 13:30:00,52.22,52.31,52.16,52.19,194500.0,36.7132,36.7765,36.671,36.6921,194500.0
2012-03-01 14:00:00,52.19,52.25,52.13,52.13,119500.0,36.6921,36.7343,36.65,36.65,119500.0
2012-03-01 14:30:00,52.13,52.2,52.05,52.19,89600.0,36.65,36.6992,36.5937,36.6921,89600.0
2012-03-01 15:00:00,52.19,52.24,51.98,52.07,234500.0,36.6921,36.7273,36.5445,36.6078,234500.0
2012-03-01 15:30:00,52.06,52.25,51.98,52.18,424900.0,36.6007,36.7343,36.5445,36.6851,424900.0
2012-03-02 09:30:00,52.1,52.15,51.52,51.86,140500.0,36.6289,36.664,36.2211,36.4601,140500.0
2012-03-02 10:00:00,51.87,52.03,51.75,51.97,112300.0,36.4672,36.5796,36.3828,36.5375,112300.0
2012-03-02 10:30:00,51.98,51.98,51.72,51.78,92200.0,36.5445,36.5445,36.3617,36.4039,92200.0
2012-03-02 11:00:00,51.78,51.82,51.66,51.71,72300.0,36.4039,36.432,36.3195,36.3547,72300.0
2012-03-02 11:30:00,51.71,51.76,51.49,51.67,106400.0,36.3547,36.3898,36.2,36.3266,106400.0
2012-03-02 12:00:00,51.65,51.68,51.5,51.52,73600.0,36.3125,36.3336,36.207,36.2211,73600.0
2012-03-02 12:30:00,51.52,51.57,51.44,51.45,58800.0,36.2211,36.2562,36.1648,36.1719,58800.0
2012-03-02 13:00:00,51.46,51.54,51.3,51.31,108000.0,36.1789,36.2352,36.0664,36.0735,108000.0
2012-03-02 13:30:00,51.3,51.48,51.29,51.36,133500.0,36.0664,36.193,36.0594,36.1086,133500.0
2012-03-02 14:00:00,51.37,51.45,51.29,51.31,112300.0,36.1156,36.1719,36.0594,36.0735,112300.0
2012-03-02 14:30:00,51.31,51.38,51.14,51.37,226600.0,36.0735,36.1227,35.9539,36.1156,226600.0
2012-03-02 15:00:00,51.38,51.46,51.2,51.46,191300.0,36.1227,36.1789,35.9961,36.1789,191300.0
2012-03-02 15:30:00,51.46,51.52,51.18,51.26,504000.0,36.1789,36.2211,35.9821,36.0383,504000.0
2012-03-05 09:30:00,51.27,51.35,50.86,50.92,143300.0,36.0453,36.1016,35.7571,35.7993,143300.0
2012-03-05 10:00:00,50.93,51.07,50.66,50.67,146500.0,35.8063,35.9047,35.6165,35.6235,146500.0
2012-03-05 10:30:00,50.67,50.9,50.67,50.81,93600.0,35.6235,35.7852,35.6235,35.7219,93600.0
2012-03-05 11:00:00,50.82,50.88,50.57,50.79,140400.0,35.729,35.7711,35.5532,35.7079,140400.0
2012-03-05 11:30:00,50.79,50.79,50.55,50.65,157900.0,35.7079,35.7079,35.5391,35.6094,157900.0
2012-03-05 12:00:00,50.65,50.7,50.55,50.69,106900.0,35.6094,35.6446,35.5391,35.6376,106900.0
2012-03-05 12:30:00,50.68,50.69,50.57,50.63,90000.0,35.6305,35.6376,35.5532,35.5954,90000.0
2012-03-05 13:00:00,50.63,50.82,50.6,50.82,92800.0,35.5954,35.729,35.5743,35.729,92800.0
2012-03-05 13:30:00,50.82,50.82,50.66,50.7,97800.0,35.729,35.729,35.6165,35.6446,97800.0
2012-03-05 14:00:00,50.71,50.84,50.7,50.82,153500.0,35.6516,35.743,35.6446,35.729,153500.0
2012-03-05 14:30:00,50.82,50.87,50.74,50.82,181500.0,35.729,35.7641,35.6727,35.729,181500.0
2012-03-05 15:00:00,50.83,50.83,50.72,50.75,248900.0,35.736,35.736,35.6587,35.6797,248900.0
2012-03-05 15:30:00,50.76,50.83,50.69,50.7,415900.0,35.6868,35.736,35.6376,35.6446,415900.0
2012-03-06 09:30:00,49.94,50.01,49.25,49.33,347700.0,35.1103,35.1595,34.6252,34.6814,347700.0
2012-03-06 10:00:00,49.35,49.45,48.98,49.0,462300.0,34.6955,34.7658,34.4353,34.4494,462300.0
2012-03-06 10:30:00,49.0,49.26,48.99,49.21,195800.0,34.4494,34.6322,34.4424,34.597,195800.0
2012-03-06 11:00:00,49.2,49.3,49.19,49.25,175700.0,34.59,34.6603,34.583,34.6252,175700.0
2012-03-06 11:30:00,49.24,49.24,49.05,49.1,177200.0,34.6181,34.6181,34.4846,34.5197,177200.0
2012-03-06 12:00:00,49.09,49.15,48.88,48.89,199200.0,34.5127,34.5549,34.365,34.3721,199200.0
2012-03-06 12:30:00,48.89,48.97,48.88,48.9,157600.0,34.3721,34.4283,34.365,34.3791,157600.0
2012-03-06 13:00:00,48.9,48.99,48.85,48.89,172900.0,34.3791,34.4424,34.344,34.3721,172900.0
2012-03-06 13:30:00,48.9,49.02,48.9,48.97,127900.0,34.3791,34.4635,34.3791,34.4283,127900.0
2012-03-06 14:00:00,48.98,48.98,48.71,48.71,288800.0,34.4353,34.4353,34.2455,34.2455,288800.0
2012-03-06 14:30:00,48.71,48.8,48.48,48.49,318500.0,34.2455,34.3088,34.0838,34.0909,318500.0
2012-03-06 15:00:00,48.5,48.73,48.49,48.7,365800.0,34.0979,34.2596,34.0909,34.2385,365800.0
2012-03-06 15:30:00,48.71,48.79,48.6,48.7,779300.0,34.2455,34.3018,34.1682,34.2385,779300.0
2012-03-07 09:30:00,48.9,49.03,48.71,48.92,264400.0,34.3791,34.4705,34.2455,34.3932,264400.0
2012-03-07 10:00:00,48.95,48.97,48.5,48.61,257900.0,34.4143,34.4283,34.0979,34.1752,257900.0
2012-03-07 10:30:00,48.61,48.94,48.53,48.91,237400.0,34.1752,34.4072,34.119,34.3861,237400.0
2012-03-07 11:00:00,48.9,49.16,48.9,49.0,282300.0,34.3791,34.5619,34.3791,34.4494,282300.0
2012-03-07 11:30:00,49.0,49.02,48.95,49.0,237100.0,34.4494,34.4635,34.4143,34.4494,237100.0
2012-03-07 12:00:00,49.0,49.01,48.79,48.89,209900.0,34.4494,34.4564,34.3018,34.3721,209900.0
2012-03-07 12:30:00,48.89,48.99,48.83,48.93,208100.0,34.3721,34.4424,34.3299,34.4002,208100.0
2012-03-07 13:00:00,48.94,48.95,48.78,48.8,317400.0,34.4072,34.4143,34.2947,34.3088,317400.0
2012-03-07 13:30:00,48.8,48.8,48.67,48.69,365300.0,34.3088,34.3088,34.2174,34.2315,365300.0
2012-03-07 14:00:00,48.69,48.74,48.6,48.68,357800.0,34.2315,34.2666,34.1682,34.2244,357800.0
2012-03-07 14:30:00,48.69,48.72,48.6,48.7,386200.0,34.2315,34.2526,34.1682,34.2385,386200.0
2012-03-07 15:00:00,48.7,48.75,48.69,48.75,466500.0,34.2385,34.2736,34.2315,34.2736,466500.0
2012-03-07 15:30:00,48.75,48.86,48.71,48.74,519400.0,34.2736,34.351,34.2455,34.2666,519400.0
2012-03-08 09:30:00,49.29,49.51,49.11,49.14,303300.0,34.6533,34.808,34.5267,34.5478,303300.0
2012-03-08 10:00:00,49.18,49.25,48.87,48.97,298300.0,34.576,34.6252,34.358,34.4283,298300.0
2012-03-08 10:30:00,48.97,49.12,48.97,49.12,236800.0,34.4283,34.5338,34.4283,34.5338,236800.0
2012-03-08 11:00:00,49.13,49.42,49.05,49.31,248000.0,34.5408,34.7447,34.4846,34.6674,248000.0
2012-03-08 11:30:00,49.33,49.37,49.2,49.26,148900.0,34.6814,34.7095,34.59,34.6322,148900.0
2012-03-08 12:00:00,49.26,49.34,49.25,49.32,105200.0,34.6322,34.6884,34.6252,34.6744,105200.0
2012-03-08 12:30:00,49.31,49.44,49.26,49.43,139500.0,34.6674,34.7588,34.6322,34.7517,139500.0
2012-03-08 13:00:00,49.42,49.43,49.36,49.36,158600.0,34.7447,34.7517,34.7025,34.7025,158600.0
2012-03-08 13:30:00,49.37,49.4,49.32,49.35,135800.0,34.7095,34.7306,34.6744,34.6955,135800.0
2012-03-08 14:00:00,49.35,49.35,48.96,48.98,233600.0,34.6955,34.6955,34.4213,34.4353,233600.0
2012-03-08 14:30:00,48.98,49.31,48.97,49.28,197600.0,34.4353,34.6674,34.4283,34.6463,197600.0
2012-03-08 15:00:00,49.28,49.36,49.19,49.3,292600.0,34.6463,34.7025,34.583,34.6603,292600.0
2012-03-08 15:30:00,49.3,49.37,49.24,49.26,705200.0,34.6603,34.7095,34.6181,34.6322,705200.0
2012-03-09 09:30:00,49.59,49.71,49.27,49.28,283400.0,34.8642,34.9486,34.6392,34.6463,283400.0
2012-03-09 10:00:00,49.28,49.56,49.25,49.52,227400.0,34.6463,34.8431,34.6252,34.815,227400.0
2012-03-09 10:30:00,49.52,49.69,49.47,49.47,249800.0,34.815,34.9345,34.7798,34.7798,249800.0
2012-03-09 11:00:00,49.48,49.6,49.41,49.43,236600.0,34.7869,34.8712,34.7377,34.7517,236600.0
2012-03-09 11:30:00,49.44,49.58,49.44,49.55,155800.0,34.7588,34.8572,34.7588,34.8361,155800.0
2012-03-09 12:00:00,49.55,49.6,49.5,49.5,123200.0,34.8361,34.8712,34.8009,34.8009,123200.0
2012-03-09 12:30:00,49.51,49.59,49.47,49.52,134500.0,34.808,34.8642,34.7798,34.815,134500.0
2012-03-09 13:00:00,49.52,49.55,49.45,49.45,91100.0,34.815,34.8361,34.7658,34.7658,91100.0
2012-03-09 13:30:00,49.46,49.49,49.37,49.37,110500.0,34.7728,34.7939,34.7095,34.7095,110500.0
2012-03-09 14:00:00,49.37,49.38,49.13,49.19,333700.0,34.7095,34.7166,34.5408,34.583,333700.0
2012-03-09 14:30:00,49.19,49.27,48.94,48.99,385900.0,34.583,34.6392,34.4072,34.4424,385900.0
2012-03-09 15:00:00,48.99,49.18,48.98,49.1,252700.0,34.4424,34.576,34.4353,34.5197,252700.0
2012-03-09 15:30:00,49.11,49.15,48.94,49.0,591000.0,34.5267,34.5549,34.4072,34.4494,591000.0
2012-03-12 09:30:00,49.12,49.13,48.87,48.95,203600.0,34.5338,34.5408,34.358,34.4143,203600.0
2012-03-12 10:00:00,48.95,48.97,48.63,48.69,354300.0,34.4143,34.4283,34.1893,34.2315,354300.0
2012-03-12 10:30:00,48.69,48.74,48.58,48.61,328400.0,34.2315,34.2666,34.1541,34.1752,328400.0
2012-03-12 11:00:00,48.62,48.74,48.51,48.6,247300.0,34.1823,34.2666,34.1049,34.1682,247300.0
2012-03-12 11:30:00,48.61,48.65,48.48,48.5,303600.0,34.1752,34.2033,34.0838,34.0979,303600.0
2012-03-12 12:00:00,48.5,48.66,48.45,48.59,303600.0,34.0979,34.2104,34.0627,34.1612,303600.0
2012-03-12 12:30:00,48.58,48.71,48.53,48.7,213900.0,34.1541,34.2455,34.119,34.2385,213900.0
2012-03-12 13:00:00,48.7,48.71,48.59,48.61,155300.0,34.2385,34.2455,34.1612,34.1752,155300.0
2012-03-12 13:30:00,48.62,48.74,48.61,48.62,196400.0,34.1823,34.2666,34.1752,34.1823,196400.0
2012-03-12 14:00:00,48.61,48.71,48.61,48.67,157400.0,34.1752,34.2455,34.1752,34.2174,157400.0
2012-03-12 14:30:00,48.67,48.67,48.57,48.63,208400.0,34.2174,34.2174,34.1471,34.1893,208400.0
2012-03-12 15:00:00,48.64,48.71,48.58,48.66,219700.0,34.1963,34.2455,34.1541,34.2104,219700.0
2012-03-12 15:30:00,48.66,48.68,48.51,48.62,644300.0,34.2104,34.2244,34.1049,34.1823,644300.0
2012-03-13 09:30:00,49.25,49.52,48.95,49.43,438300.0,34.6252,34.815,34.4143,34.7517,438300.0
2012-03-13 10:00:00,49.42,49.72,49.38,49.57,332400.0,34.7447,34.9556,34.7166,34.8501,332400.0
2012-03-13 10:30:00,49.58,49.66,49.52,49.6,373300.0,34.8572,34.9134,34.815,34.8712,373300.0
2012-03-13 11:00:00,49.6,49.83,49.59,49.76,279600.0,34.8712,35.0329,34.8642,34.9837,279600.0
2012-03-13 11:30:00,49.76,49.95,49.76,49.84,302700.0,34.9837,35.1173,34.9837,35.04,302700.0
2012-03-13 12:00:00,49.85,49.87,49.67,49.75,166600.0,35.047,35.0611,34.9205,34.9767,166600.0
2012-03-13 12:30:00,49.75,49.89,49.74,49.89,219300.0,34.9767,35.0751,34.9697,35.0751,219300.0
2012-03-13 13:00:00,49.89,50.0,49.86,49.97,180500.0,35.0751,35.1525,35.054,35.1314,180500.0
2012-03-13 13:30:00,49.98,49.98,49.88,49.89,99300.0,35.1384,35.1384,35.0681,35.0751,99300.0
2012-03-13 14:00:00,49.89,50.0,49.76,49.8,252400.0,35.0751,35.1525,34.9837,35.0118,252400.0
2012-03-13 14:30:00,49.81,49.88,49.66,49.77,273700.0,35.0189,35.0681,34.9134,34.9908,273700.0
2012-03-13 15:00:00,49.77,50.22,49.77,50.17,692000.0,34.9908,35.3071,34.9908,35.272,692000.0
2012-03-13 15:30:00,50.18,50.32,50.13,50.24,746200.0,35.279,35.3774,35.2439,35.3212,746200.0
2012-03-14 09:30:00,50.09,50.43,50.09,50.35,165200.0,35.2157,35.4548,35.2157,35.3985,165200.0
2012-03-14 10:00:00,50.35,50.57,50.3,50.51,178200.0,35.3985,35.5532,35.3634,35.511,178200.0
2012-03-14 10:30:00,50.51,50.6,50.36,50.43,219300.0,35.511,35.5743,35.4056,35.4548,219300.0
2012-03-14 11:00:00,50.42,50.48,50.3,50.47,241000.0,35.4477,35.4899,35.3634,35.4829,241000.0
2012-03-14 11:30:00,50.47,50.48,50.32,50.33,220500.0,35.4829,35.4899,35.3774,35.3845,220500.0
2012-03-14 12:00:00,50.34,50.42,50.3,50.36,256700.0,35.3915,35.4477,35.3634,35.4056,256700.0
2012-03-14 12:30:00,50.36,50.43,50.36,50.41,165600.0,35.4056,35.4548,35.4056,35.4407,165600.0
2012-03-14 13:00:00,50.4,50.6,50.39,50.58,173500.0,35.4337,35.5743,35.4266,35.5602,173500.0
2012-03-14 13:30:00,50.59,50.59,50.21,50.23,146400.0,35.5673,35.5673,35.3001,35.3142,146400.0
2012-03-14 14:00:00,50.23,50.31,50.19,50.31,193200.0,35.3142,35.3704,35.286,35.3704,193200.0
2012-03-14 14:30:00,50.3,50.49,50.25,50.39,158700.0,35.3634,35.497,35.3282,35.4266,158700.0
2012-03-14 15:00:00,50.39,50.44,50.25,50.41,479200.0,35.4266,35.4618,35.3282,35.4407,479200.0
2012-03-14 15:30:00,50.4,50.43,50.29,50.37,404200.0,35.4337,35.4548,35.3563,35.4126,404200.0
2012-03-15 09:30:00,50.4,50.54,50.16,50.35,239100.0,35.4337,35.5321,35.2649,35.3985,239100.0
2012-03-15 10:00:00,50.37,50.57,50.33,50.53,280500.0,35.4126,35.5532,35.3845,35.5251,280500.0
2012-03-15 10:30:00,50.53,50.55,50.4,50.41,125900.0,35.5251,35.5391,35.4337,35.4407,125900.0
2012-03-15 11:00:00,50.41,50.5,50.33,50.5,123800.0,35.4407,35.504,35.3845,35.504,123800.0
2012-03-15 11:30:00,50.5,50.57,50.35,50.41,152800.0,35.504,35.5532,35.3985,35.4407,152800.0
2012-03-15 12:00:00,50.41,50.62,50.39,50.58,134100.0,35.4407,35.5883,35.4266,35.5602,134100.0
2012-03-15 12:30:00,50.59,50.62,50.52,50.53,107400.0,35.5673,35.5883,35.518,35.5251,107400.0
2012-03-15 13:00:00,50.53,50.6,50.48,50.49,91900.0,35.5251,35.5743,35.4899,35.497,91900.0
2012-03-15 13:30:00,50.49,50.55,50.48,50.5,102300.0,35.497,35.5391,35.4899,35.504,102300.0
2012-03-15 14:00:00,50.51,50.65,50.48,50.59,197600.0,35.511,35.6094,35.4899,35.5673,197600.0
2012-03-15 14:30:00,50.6,50.67,50.47,50.67,383900.0,35.5743,35.6235,35.4829,35.6235,383900.0
2012-03-15 15:00:00,50.67,50.67,50.54,50.6,327400.0,35.6235,35.6235,35.5321,35.5743,327400.0
2012-03-15 15:30:00,50.6,50.66,50.52,50.62,354400.0,35.5743,35.6165,35.518,35.5883,354400.0
2012-03-16 09:30:00,50.77,51.0,50.69,50.82,626500.0,35.6938,35.8555,35.6376,35.729,626500.0
2012-03-16 10:00:00,50.82,50.84,50.61,50.66,155200.0,35.729,35.743,35.5813,35.6165,155200.0
2012-03-16 10:30:00,50.66,50.8,50.6,50.75,170600.0,35.6165,35.7149,35.5743,35.6797,170600.0
2012-03-16 11:00:00,50.75,50.89,50.75,50.86,141600.0,35.6797,35.7782,35.6797,35.7571,141600.0
2012-03-16 11:30:00,50.85,50.94,50.79,50.93,105900.0,35.75,35.8133,35.7079,35.8063,105900.0
2012-03-16 12:00:00,50.93,50.96,50.86,50.9,71800.0,35.8063,35.8274,35.7571,35.7852,71800.0
2012-03-16 12:30:00,50.9,50.94,50.84,50.84,87800.0,35.7852,35.8133,35.743,35.743,87800.0
2012-03-16 13:00:00,50.84,50.85,50.78,50.82,86500.0,35.743,35.75,35.7008,35.729,86500.0
2012-03-16 13:30:00,50.81,50.93,50.81,50.89,133000.0,35.7219,35.8063,35.7219,35.7782,133000.0
2012-03-16 14:00:00,50.89,51.0,50.89,50.99,169600.0,35.7782,35.8555,35.7782,35.8485,169600.0
2012-03-16 14:30:00,50.99,51.13,50.96,51.04,180100.0,35.8485,35.9469,35.8274,35.8836,180100.0
2012-03-16 15:00:00,51.03,51.07,50.92,50.97,279900.0,35.8766,35.9047,35.7993,35.8344,279900.0
2012-03-16 15:30:00,50.97,51.03,50.93,51.02,560300.0,35.8344,35.8766,35.8063,35.8696,560300.0
2012-03-19 09:30:00,50.96,50.96,50.62,50.8,227900.0,35.8274,35.8274,35.5883,35.7149,227900.0
2012-03-19 10:00:00,50.8,50.91,50.7,50.75,437600.0,35.7149,35.7922,35.6446,35.6797,437600.0
2012-03-19 10:30:00,50.75,50.91,50.69,50.91,105800.0,35.6797,35.7922,35.6376,35.7922,105800.0
2012-03-19 11:00:00,50.92,50.92,50.75,50.76,310100.0,35.7993,35.7993,35.6797,35.6868,310100.0
2012-03-19 11:30:00,50.77,51.06,50.77,51.05,191200.0,35.6938,35.8977,35.6938,35.8907,191200.0
2012-03-19 12:00:00,51.05,51.07,50.95,50.98,91500.0,35.8907,35.9047,35.8204,35.8414,91500.0
2012-03-19 12:30:00,50.98,51.03,50.97,50.98,87900.0,35.8414,35.8766,35.8344,35.8414,87900.0
2012-03-19 13:00:00,50.98,51.09,50.97,51.07,92700.0,35.8414,35.9188,35.8344,35.9047,92700.0
2012-03-19 13:30:00,51.07,51.16,51.03,51.1,133700.0,35.9047,35.968,35.8766,35.9258,133700.0
2012-03-19 14:00:00,51.11,51.12,51.06,51.07,116600.0,35.9328,35.9399,35.8977,35.9047,116600.0
2012-03-19 14:30:00,51.08,51.08,50.89,50.96,314100.0,35.9118,35.9118,35.7782,35.8274,314100.0
2012-03-19 15:00:00,50.96,50.98,50.88,50.89,149600.0,35.8274,35.8414,35.7711,35.7782,149600.0
2012-03-19 15:30:00,50.89,50.94,50.81,50.87,356700.0,35.7782,35.8133,35.7219,35.7641,356700.0
2012-03-20 09:30:00,50.45,50.66,49.82,50.11,399900.0,35.4688,35.6165,35.0259,35.2298,399900.0
2012-03-20 10:00:00,50.11,50.18,49.91,49.99,267600.0,35.2298,35.279,35.0892,35.1454,267600.0
2012-03-20 10:30:00,49.98,50.12,49.9,49.93,185500.0,35.1384,35.2368,35.0822,35.1032,185500.0
2012-03-20 11:00:00,49.93,50.08,49.92,50.03,101700.0,35.1032,35.2087,35.0962,35.1735,101700.0
2012-03-20 11:30:00,50.02,50.02,49.82,49.91,205500.0,35.1665,35.1665,35.0259,35.0892,205500.0
2012-03-20 12:00:00,49.92,50.02,49.89,49.98,111500.0,35.0962,35.1665,35.0751,35.1384,111500.0
2012-03-20 12:30:00,49.98,50.0,49.88,49.96,67800.0,35.1384,35.1525,35.0681,35.1243,67800.0
2012-03-20 13:00:00,49.96,50.04,49.94,49.98,278400.0,35.1243,35.1806,35.1103,35.1384,278400.0
2012-03-20 13:30:00,49.98,49.99,49.89,49.93,106200.0,35.1384,35.1454,35.0751,35.1032,106200.0
2012-03-20 14:00:00,49.93,49.98,49.89,49.9,105900.0,35.1032,35.1384,35.0751,35.0822,105900.0
2012-03-20 14:30:00,49.9,49.96,49.89,49.93,154000.0,35.0822,35.1243,35.0751,35.1032,154000.0
2012-03-20 15:00:00,49.93,50.06,49.92,50.03,158500.0,35.1032,35.1946,35.0962,35.1735,158500.0
2012-03-20 15:30:00,50.04,50.13,49.9,49.95,387200.0,35.1806,35.2439,35.0822,35.1173,387200.0
2012-03-21 09:30:00,50.05,50.09,49.75,49.78,187700.0,35.1876,35.2157,34.9767,34.9978,187700.0
2012-03-21 10:00:00,49.78,49.78,49.5,49.65,260700.0,34.9978,34.9978,34.8009,34.9064,260700.0
2012-03-21 10:30:00,49.66,49.83,49.63,49.68,658500.0,34.9134,35.0329,34.8923,34.9275,658500.0
2012-03-21 11:00:00,49.67,49.88,49.65,49.8,194000.0,34.9205,35.0681,34.9064,35.0118,194000.0
2012-03-21 11:30:00,49.79,50.02,49.78,49.88,135800.0,35.0048,35.1665,34.9978,35.0681,135800.0
2012-03-21 12:00:00,49.88,50.13,49.88,50.12,56000.0,35.0681,35.2439,35.0681,35.2368,56000.0
2012-03-21 12:30:00,50.11,50.19,50.09,50.17,186800.0,35.2298,35.286,35.2157,35.272,186800.0
2012-03-21 13:00:00,50.17,50.19,50.09,50.17,59900.0,35.272,35.286,35.2157,35.272,59900.0
2012-03-21 13:30:00,50.17,50.19,50.08,50.17,84800.0,35.272,35.286,35.2087,35.272,84800.0
2012-03-21 14:00:00,50.16,50.21,50.11,50.14,82100.0,35.2649,35.3001,35.2298,35.2509,82100.0
2012-03-21 14:30:00,50.13,50.22,50.1,50.19,115300.0,35.2439,35.3071,35.2228,35.286,115300.0
2012-03-21 15:00:00,50.18,50.26,50.11,50.14,124500.0,35.279,35.3353,35.2298,35.2509,124500.0
2012-03-21 15:30:00,50.13,50.14,49.93,49.93,294100.0,35.2439,35.2509,35.1032,35.1032,294100.0
2012-03-22 09:30:00,49.48,49.58,48.65,48.74,382200.0,34.7869,34.8572,34.2033,34.2666,382200.0
2012-03-22 10:00:00,48.75,48.86,48.53,48.64,327300.0,34.2736,34.351,34.119,34.1963,327300.0
2012-03-22 10:30:00,48.65,48.65,48.25,48.25,293200.0,34.2033,34.2033,33.9221,33.9221,293200.0
2012-03-22 11:00:00,48.25,48.26,47.96,48.25,558000.0,33.9221,33.9292,33.7182,33.9221,558000.0
2012-03-22 11:30:00,48.25,48.48,48.18,48.47,296200.0,33.9221,34.0838,33.8729,34.0768,296200.0
2012-03-22 12:00:00,48.47,48.75,48.47,48.72,169100.0,34.0768,34.2736,34.0768,34.2526,169100.0
2012-03-22 12:30:00,48.71,48.8,48.56,48.78,144200.0,34.2455,34.3088,34.1401,34.2947,144200.0
2012-03-22 13:00:00,48.78,48.8,48.58,48.67,99200.0,34.2947,34.3088,34.1541,34.2174,99200.0
2012-03-22 13:30:00,48.68,48.69,48.6,48.62,103400.0,34.2244,34.2315,34.1682,34.1823,103400.0
2012-03-22 14:00:00,48.63,48.69,48.54,48.63,114600.0,34.1893,34.2315,34.126,34.1893,114600.0
2012-03-22 14:30:00,48.64,48.65,48.5,48.56,137500.0,34.1963,34.2033,34.0979,34.1401,137500.0
2012-03-22 15:00:00,48.56,48.66,48.5,48.62,260500.0,34.1401,34.2104,34.0979,34.1823,260500.0
2012-03-22 15:30:00,48.62,48.79,48.52,48.68,694300.0,34.1823,34.3018,34.1119,34.2244,694300.0
2012-03-23 09:30:00,48.67,48.82,48.43,48.65,215800.0,34.2174,34.3229,34.0487,34.2033,215800.0
2012-03-23 10:00:00,48.64,48.64,48.3,48.57,232900.0,34.1963,34.1963,33.9573,34.1471,232900.0
2012-03-23 10:30:00,48.57,49.01,48.57,48.82,121100.0,34.1471,34.4564,34.1471,34.3229,121100.0
2012-03-23 11:00:00,48.81,49.15,48.76,49.14,217500.0,34.3158,34.5549,34.2807,34.5478,217500.0
2012-03-23 11:30:00,49.13,49.2,49.03,49.14,164200.0,34.5408,34.59,34.4705,34.5478,164200.0
2012-03-23 12:00:00,49.14,49.2,49.05,49.17,105300.0,34.5478,34.59,34.4846,34.5689,105300.0
2012-03-23 12:30:00,49.17,49.35,49.16,49.3,111900.0,34.5689,34.6955,34.5619,34.6603,111900.0
2012-03-23 13:00:00,49.3,49.31,49.19,49.28,76900.0,34.6603,34.6674,34.583,34.6463,76900.0
2012-03-23 13:30:00,49.28,49.33,49.15,49.16,133600.0,34.6463,34.6814,34.5549,34.5619,133600.0
2012-03-23 14:00:00,49.16,49.33,49.11,49.33,220200.0,34.5619,34.6814,34.5267,34.6814,220200.0
2012-03-23 14:30:00,49.32,49.47,49.32,49.34,179300.0,34.6744,34.7798,34.6744,34.6884,179300.0
2012-03-23 15:00:00,49.34,49.34,49.17,49.21,158500.0,34.6884,34.6884,34.5689,34.597,158500.0
2012-03-23 15:30:00,49.21,49.3,49.19,49.3,501200.0,34.597,34.6603,34.583,34.6603,501200.0
2012-03-26 09:30:00,50.03,50.33,49.88,49.89,308300.0,35.1735,35.3845,35.0681,35.0751,308300.0
2012-03-26 10:00:00,49.88,50.13,49.74,50.09,262400.0,35.0681,35.2439,34.9697,35.2157,262400.0
2012-03-26 10:30:00,50.09,50.12,49.91,49.97,175100.0,35.2157,35.2368,35.0892,35.1314,175100.0
2012-03-26 11:00:00,49.97,49.97,49.74,49.79,130200.0,35.1314,35.1314,34.9697,35.0048,130200.0
2012-03-26 11:30:00,49.79,49.93,49.77,49.93,93100.0,35.0048,35.1032,34.9908,35.1032,93100.0
2012-03-26 12:00:00,49.92,49.94,49.83,49.83,100400.0,35.0962,35.1103,35.0329,35.0329,100400.0
2012-03-26 12:30:00,49.83,50.0,49.83,49.93,95800.0,35.0329,35.1525,35.0329,35.1032,95800.0
2012-03-26 13:00:00,49.93,49.98,49.84,49.94,74700.0,35.1032,35.1384,35.04,35.1103,74700.0
2012-03-26 13:30:00,49.94,50.04,49.9,49.92,127300.0,35.1103,35.1806,35.0822,35.0962,127300.0
2012-03-26 14:00:00,49.93,50.04,49.9,50.02,85500.0,35.1032,35.1806,35.0822,35.1665,85500.0
2012-03-26 14:30:00,50.02,50.13,49.99,50.13,130400.0,35.1665,35.2439,35.1454,35.2439,130400.0
2012-03-26 15:00:00,50.13,50.23,50.08,50.22,208800.0,35.2439,35.3142,35.2087,35.3071,208800.0
2012-03-26 15:30:00,50.22,50.26,50.07,50.24,555600.0,35.3071,35.3353,35.2017,35.3212,555600.0
2012-03-27 09:30:00,50.49,50.49,50.2,50.32,151600.0,35.497,35.497,35.2931,35.3774,151600.0
2012-03-27 10:00:00,50.32,50.34,50.15,50.23,107700.0,35.3774,35.3915,35.2579,35.3142,107700.0
2012-03-27 10:30:00,50.23,50.26,50.14,50.15,70400.0,35.3142,35.3353,35.2509,35.2579,70400.0
2012-03-27 11:00:00,50.16,50.2,50.05,50.15,312700.0,35.2649,35.2931,35.1876,35.2579,312700.0
2012-03-27 11:30:00,50.14,50.2,50.09,50.18,58900.0,35.2509,35.2931,35.2157,35.279,58900.0
2012-03-27 12:00:00,50.17,50.22,50.14,50.16,52600.0,35.272,35.3071,35.2509,35.2649,52600.0
2012-03-27 12:30:00,50.16,50.23,50.08,50.23,70300.0,35.2649,35.3142,35.2087,35.3142,70300.0
2012-03-27 13:00:00,50.22,50.25,50.15,50.24,97800.0,35.3071,35.3282,35.2579,35.3212,97800.0
2012-03-27 13:30:00,50.24,50.34,50.22,50.32,153500.0,35.3212,35.3915,35.3071,35.3774,153500.0
2012-03-27 14:00:00,50.31,50.42,50.29,50.33,89400.0,35.3704,35.4477,35.3563,35.3845,89400.0
2012-03-27 14:30:00,50.32,50.33,50.15,50.2,161200.0,35.3774,35.3845,35.2579,35.2931,161200.0
2012-03-27 15:00:00,50.2,50.24,50.12,50.17,152200.0,35.2931,35.3212,35.2368,35.272,152200.0
2012-03-27 15:30:00,50.16,50.23,50.07,50.15,575500.0,35.2649,35.3142,35.2017,35.2579,575500.0
2012-03-28 09:30:00,50.13,50.22,49.51,49.53,236000.0,35.2439,35.3071,34.808,34.822,236000.0
2012-03-28 10:00:00,49.54,49.7,49.34,49.41,255600.0,34.8291,34.9415,34.6884,34.7377,255600.0
2012-03-28 10:30:00,49.41,49.41,48.86,48.93,363400.0,34.7377,34.7377,34.351,34.4002,363400.0
2012-03-28 11:00:00,48.94,48.97,48.79,48.8,232600.0,34.4072,34.4283,34.3018,34.3088,232600.0
2012-03-28 11:30:00,48.8,48.82,48.53,48.64,201200.0,34.3088,34.3229,34.119,34.1963,201200.0
2012-03-28 12:00:00,48.64,48.88,48.63,48.79,247500.0,34.1963,34.365,34.1893,34.3018,247500.0
2012-03-28 12:30:00,48.8,48.83,48.7,48.77,129100.0,34.3088,34.3299,34.2385,34.2877,129100.0
2012-03-28 13:00:00,48.77,48.87,48.7,48.81,128000.0,34.2877,34.358,34.2385,34.3158,128000.0
2012-03-28 13:30:00,48.82,48.82,48.68,48.76,198200.0,34.3229,34.3229,34.2244,34.2807,198200.0
2012-03-28 14:00:00,48.76,48.77,48.55,48.6,228200.0,34.2807,34.2877,34.133,34.1682,228200.0
2012-03-28 14:30:00,48.61,48.8,48.61,48.79,281200.0,34.1752,34.3088,34.1752,34.3018,281200.0
2012-03-28 15:00:00,48.8,49.09,48.8,49.06,294900.0,34.3088,34.5127,34.3088,34.4916,294900.0
2012-03-28 15:30:00,49.05,49.31,49.01,49.31,832000.0,34.4846,34.6674,34.4564,34.6674,832000.0
2012-03-29 09:30:00,48.77,48.83,48.48,48.55,201000.0,34.2877,34.3299,34.0838,34.133,201000.0
2012-03-29 10:00:00,48.55,48.72,48.27,48.31,225000.0,34.133,34.2526,33.9362,33.9643,225000.0
2012-03-29 10:30:00,48.31,48.5,48.27,48.5,106600.0,33.9643,34.0979,33.9362,34.0979,106600.0
2012-03-29 11:00:00,48.5,48.64,48.32,48.32,120900.0,34.0979,34.1963,33.9713,33.9713,120900.0
2012-03-29 11:30:00,48.33,48.44,48.26,48.36,79300.0,33.9784,34.0557,33.9292,33.9995,79300.0
2012-03-29 12:00:00,48.36,48.48,48.32,48.4,94400.0,33.9995,34.0838,33.9713,34.0276,94400.0
2012-03-29 12:30:00,48.4,48.59,48.36,48.54,226700.0,34.0276,34.1612,33.9995,34.126,226700.0
2012-03-29 13:00:00,48.55,48.59,48.45,48.53,148000.0,34.133,34.1612,34.0627,34.119,148000.0
2012-03-29 13:30:00,48.54,48.66,48.49,48.59,156600.0,34.126,34.2104,34.0909,34.1612,156600.0
2012-03-29 14:00:00,48.59,48.8,48.59,48.79,188700.0,34.1612,34.3088,34.1612,34.3018,188700.0
2012-03-29 14:30:00,48.78,48.95,48.71,48.86,215300.0,34.2947,34.4143,34.2455,34.351,215300.0
2012-03-29 15:00:00,48.86,49.09,48.78,48.99,415000.0,34.351,34.5127,34.2947,34.4424,415000.0
2012-03-29 15:30:00,49.0,49.32,49.0,49.14,739600.0,34.4494,34.6744,34.4494,34.5478,739600.0
2012-03-30 09:30:00,49.55,49.59,49.09,49.09,217400.0,34.8361,34.8642,34.5127,34.5127,217400.0
2012-03-30 10:00:00,49.09,49.23,48.94,49.03,181600.0,34.5127,34.6111,34.4072,34.4705,181600.0
2012-03-30 10:30:00,49.02,49.12,48.92,49.12,158100.0,34.4635,34.5338,34.3932,34.5338,158100.0
2012-03-30 11:00:00,49.13,49.37,49.12,49.32,152100.0,34.5408,34.7095,34.5338,34.6744,152100.0
2012-03-30 11:30:00,49.33,49.35,49.22,49.34,85800.0,34.6814,34.6955,34.6041,34.6884,85800.0
2012-03-30 12:00:00,49.34,49.36,49.23,49.29,104900.0,34.6884,34.7025,34.6111,34.6533,104900.0
2012-03-30 12:30:00,49.28,49.41,49.26,49.35,105200.0,34.6463,34.7377,34.6322,34.6955,105200.0
2012-03-30 13:00:00,49.35,49.43,49.33,49.41,122800.0,34.6955,34.7517,34.6814,34.7377,122800.0
2012-03-30 13:30:00,49.41,49.44,49.36,49.39,169300.0,34.7377,34.7588,34.7025,34.7236,169300.0
2012-03-30 14:00:00,49.4,49.55,49.39,49.45,130700.0,34.7306,34.8361,34.7236,34.7658,130700.0
2012-03-30 14:30:00,49.46,49.61,49.46,49.56,252700.0,34.7728,34.8783,34.7728,34.8431,252700.0
2012-03-30 15:00:00,49.56,49.71,49.55,49.68,438300.0,34.8431,34.9486,34.8361,34.9275,438300.0
2012-03-30 15:30:00,49.68,49.87,49.67,49.83,893300.0,34.9275,35.0611,34.9205,35.0329,893300.0
2012-04-02 09:30:00,49.82,49.82,49.36,49.39,229900.0,35.0259,35.0259,34.7025,34.7236,229900.0
2012-04-02 10:00:00,49.42,49.88,49.4,49.67,187900.0,34.7447,35.0681,34.7306,34.9205,187900.0
2012-04-02 10:30:00,49.67,49.7,49.52,49.59,100100.0,34.9205,34.9415,34.815,34.8642,100100.0
2012-04-02 11:00:00,49.61,49.78,49.42,49.77,151400.0,34.8783,34.9978,34.7447,34.9908,151400.0
2012-04-02 11:30:00,49.77,50.2,49.74,50.13,169100.0,34.9908,35.2931,34.9697,35.2439,169100.0
2012-04-02 12:00:00,50.12,50.27,50.09,50.14,135900.0,35.2368,35.3423,35.2157,35.2509,135900.0
2012-04-02 12:30:00,50.13,50.28,50.12,50.25,97200.0,35.2439,35.3493,35.2368,35.3282,97200.0
2012-04-02 13:00:00,50.24,50.25,50.14,50.16,113100.0,35.3212,35.3282,35.2509,35.2649,113100.0
2012-04-02 13:30:00,50.16,50.21,50.1,50.14,106100.0,35.2649,35.3001,35.2228,35.2509,106100.0
2012-04-02 14:00:00,50.14,50.2,50.02,50.17,101000.0,35.2509,35.2931,35.1665,35.272,101000.0
2012-04-02 14:30:00,50.16,50.23,50.15,50.21,97700.0,35.2649,35.3142,35.2579,35.3001,97700.0
2012-04-02 15:00:00,50.21,50.29,50.18,50.21,185900.0,35.3001,35.3563,35.279,35.3001,185900.0
2012-04-02 15:30:00,50.2,50.21,49.97,50.09,355700.0,35.2931,35.3001,35.1314,35.2157,355700.0
2012-04-03 09:30:00,49.88,50.23,49.76,49.95,154300.0,35.0681,35.3142,34.9837,35.1173,154300.0
2012-04-03 10:00:00,49.96,49.97,49.71,49.8,114100.0,35.1243,35.1314,34.9486,35.0118,114100.0
2012-04-03 10:30:00,49.81,49.95,49.8,49.91,94500.0,35.0189,35.1173,35.0118,35.0892,94500.0
2012-04-03 11:00:00,49.92,49.95,49.64,49.65,162000.0,35.0962,35.1173,34.8994,34.9064,162000.0
2012-04-03 11:30:00,49.65,49.7,49.59,49.66,62100.0,34.9064,34.9415,34.8642,34.9134,62100.0
2012-04-03 12:00:00,49.66,49.67,49.45,49.53,112200.0,34.9134,34.9205,34.7658,34.822,112200.0
2012-04-03 12:30:00,49.54,49.57,49.39,49.57,117200.0,34.8291,34.8501,34.7236,34.8501,117200.0
2012-04-03 13:00:00,49.56,49.57,49.45,49.52,131400.0,34.8431,34.8501,34.7658,34.815,131400.0
2012-04-03 13:30:00,49.52,49.71,49.47,49.65,99900.0,34.815,34.9486,34.7798,34.9064,99900.0
2012-04-03 14:00:00,49.65,49.65,49.3,49.43,249600.0,34.9064,34.9064,34.6603,34.7517,249600.0
2012-04-03 14:30:00,49.42,49.47,49.33,49.38,260800.0,34.7447,34.7798,34.6814,34.7166,260800.0
2012-04-03 15:00:00,49.38,49.5,49.26,49.26,292400.0,34.7166,34.8009,34.6322,34.6322,292400.0
2012-04-03 15:30:00,49.26,49.42,49.22,49.38,601900.0,34.6322,34.7447,34.6041,34.7166,601900.0
2012-04-04 09:30:00,49.01,49.01,48.59,48.83,248200.0,34.4564,34.4564,34.1612,34.3299,248200.0
2012-04-04 10:00:00,48.83,48.89,48.71,48.83,281200.0,34.3299,34.3721,34.2455,34.3299,281200.0
2012-04-04 10:30:00,48.82,48.85,48.48,48.49,239100.0,34.3229,34.344,34.0838,34.0909,239100.0
2012-04-04 11:00:00,48.48,48.6,48.45,48.46,221300.0,34.0838,34.1682,34.0627,34.0698,221300.0
2012-04-04 11:30:00,48.46,48.57,48.43,48.49,120200.0,34.0698,34.1471,34.0487,34.0909,120200.0
2012-04-04 12:00:00,48.49,48.55,48.49,48.52,98300.0,34.0909,34.133,34.0909,34.1119,98300.0
2012-04-04 12:30:00,48.51,48.55,48.48,48.55,61000.0,34.1049,34.133,34.0838,34.133,61000.0
2012-04-04 13:00:00,48.55,48.55,48.4,48.41,74700.0,34.133,34.133,34.0276,34.0346,74700.0
2012-04-04 13:30:00,48.4,48.54,48.37,48.52,105000.0,34.0276,34.126,34.0065,34.1119,105000.0
2012-04-04 14:00:00,48.52,48.56,48.4,48.42,119700.0,34.1119,34.1401,34.0276,34.0416,119700.0
2012-04-04 14:30:00,48.41,48.59,48.41,48.41,218100.0,34.0346,34.1612,34.0346,34.0346,218100.0
2012-04-04 15:00:00,48.42,48.54,48.42,48.49,250100.0,34.0416,34.126,34.0416,34.0909,250100.0
2012-04-04 15:30:00,48.5,48.57,48.43,48.48,572500.0,34.0979,34.1471,34.0487,34.0838,572500.0
2012-04-05 09:30:00,48.4,48.57,48.23,48.38,149400.0,34.0276,34.1471,33.9081,34.0135,149400.0
2012-04-05 10:00:00,48.39,48.48,48.24,48.28,246200.0,34.0205,34.0838,33.9151,33.9432,246200.0
2012-04-05 10:30:00,48.28,48.42,48.24,48.36,193700.0,33.9432,34.0416,33.9151,33.9995,193700.0
2012-04-05 11:00:00,48.35,48.36,48.11,48.14,275300.0,33.9924,33.9995,33.8237,33.8448,275300.0
2012-04-05 11:30:00,48.14,48.16,48.04,48.11,211400.0,33.8448,33.8588,33.7745,33.8237,211400.0
2012-04-05 12:00:00,48.11,48.16,48.07,48.14,152300.0,33.8237,33.8588,33.7956,33.8448,152300.0
2012-04-05 12:30:00,48.13,48.16,48.07,48.13,102800.0,33.8378,33.8588,33.7956,33.8378,102800.0
2012-04-05 13:00:00,48.13,48.2,48.09,48.18,150100.0,33.8378,33.887,33.8096,33.8729,150100.0
2012-04-05 13:30:00,48.17,48.17,47.89,48.0,226200.0,33.8659,33.8659,33.669,33.7464,226200.0
2012-04-05 14:00:00,48.0,48.01,47.87,47.88,193400.0,33.7464,33.7534,33.655,33.662,193400.0
2012-04-05 14:30:00,47.87,47.9,47.76,47.88,223100.0,33.655,33.6761,33.5776,33.662,223100.0
2012-04-05 15:00:00,47.89,48.02,47.86,48.0,384000.0,33.669,33.7604,33.6479,33.7464,384000.0
2012-04-05 15:30:00,48.0,48.02,47.94,48.0,404800.0,33.7464,33.7604,33.7042,33.7464,404800.0
2012-04-09 09:30:00,47.38,47.38,46.88,46.95,316000.0,33.3105,33.3105,32.9589,33.0082,316000.0
2012-04-09 10:00:00,46.94,47.23,46.94,47.09,331500.0,33.0011,33.205,33.0011,33.1066,331500.0
2012-04-09 10:30:00,47.1,47.32,47.08,47.22,169700.0,33.1136,33.2683,33.0996,33.198,169700.0
2012-04-09 11:00:00,47.22,47.24,47.02,47.06,183400.0,33.198,33.212,33.0574,33.0855,183400.0
2012-04-09 11:30:00,47.05,47.08,47.0,47.04,169700.0,33.0785,33.0996,33.0433,33.0714,169700.0
2012-04-09 12:00:00,47.05,47.31,47.05,47.29,140400.0,33.0785,33.2613,33.0785,33.2472,140400.0
2012-04-09 12:30:00,47.29,47.42,47.23,47.26,124600.0,33.2472,33.3386,33.205,33.2261,124600.0
2012-04-09 13:00:00,47.25,47.34,47.15,47.18,159200.0,33.2191,33.2823,33.1488,33.1699,159200.0
2012-04-09 13:30:00,47.18,47.42,47.16,47.41,172500.0,33.1699,33.3386,33.1558,33.3316,172500.0
2012-04-09 14:00:00,47.4,47.43,47.32,47.4,118400.0,33.3245,33.3456,33.2683,33.3245,118400.0
2012-04-09 14:30:00,47.4,47.47,47.37,47.44,88200.0,33.3245,33.3737,33.3034,33.3527,88200.0
2012-04-09 15:00:00,47.44,47.48,47.35,47.36,116100.0,33.3527,33.3808,33.2894,33.2964,116100.0
2012-04-09 15:30:00,47.35,47.43,47.3,47.33,407900.0,33.2894,33.3456,33.2542,33.2753,407900.0
2012-04-10 09:30:00,47.23,47.39,46.95,46.95,205700.0,33.205,33.3175,33.0082,33.0082,205700.0
2012-04-10 10:00:00,46.96,47.02,46.69,46.91,198600.0,33.0152,33.0574,32.8254,32.98,198600.0
2012-04-10 10:30:00,46.92,46.97,46.66,46.69,100000.0,32.9871,33.0222,32.8043,32.8254,100000.0
2012-04-10 11:00:00,46.68,46.8,46.58,46.65,110300.0,32.8183,32.9027,32.748,32.7972,110300.0
2012-04-10 11:30:00,46.64,46.69,46.34,46.46,192100.0,32.7902,32.8254,32.5793,32.6637,192100.0
2012-04-10 12:00:00,46.46,46.46,46.12,46.32,264400.0,32.6637,32.6637,32.4246,32.5652,264400.0
2012-04-10 12:30:00,46.33,46.38,46.24,46.38,90500.0,32.5723,32.6074,32.509,32.6074,90500.0
2012-04-10 13:00:00,46.39,46.44,46.16,46.31,122600.0,32.6145,32.6496,32.4527,32.5582,122600.0
2012-04-10 13:30:00,46.32,46.45,46.23,46.4,124500.0,32.5652,32.6566,32.502,32.6215,124500.0
2012-04-10 14:00:00,46.4,46.49,46.33,46.36,222400.0,32.6215,32.6848,32.5723,32.5934,222400.0
2012-04-10 14:30:00,46.36,46.48,46.25,46.45,189500.0,32.5934,32.6777,32.516,32.6566,189500.0
2012-04-10 15:00:00,46.45,46.45,46.29,46.41,203300.0,32.6566,32.6566,32.5441,32.6285,203300.0
2012-04-10 15:30:00,46.42,46.54,46.37,46.46,528700.0,32.6355,32.7199,32.6004,32.6637,528700.0
2012-04-11 09:30:00,47.2,47.27,46.14,46.17,664000.0,33.1839,33.2331,32.4387,32.4598,664000.0
2012-04-11 10:00:00,46.17,46.24,45.91,46.19,836500.0,32.4598,32.509,32.277,32.4738,836500.0
2012-04-11 10:30:00,46.19,46.25,45.97,46.05,434400.0,32.4738,32.516,32.3192,32.3754,434400.0
2012-04-11 11:00:00,46.06,46.21,45.96,46.01,286300.0,32.3824,32.4879,32.3121,32.3473,286300.0
2012-04-11 11:30:00,46.01,46.11,45.95,45.98,253900.0,32.3473,32.4176,32.3051,32.3262,253900.0
2012-04-11 12:00:00,45.98,46.11,45.94,46.1,257700.0,32.3262,32.4176,32.2981,32.4106,257700.0
2012-04-11 12:30:00,46.1,46.28,46.09,46.23,196200.0,32.4106,32.5371,32.4035,32.502,196200.0
2012-04-11 13:00:00,46.24,46.37,46.19,46.37,171300.0,32.509,32.6004,32.4738,32.6004,171300.0
2012-04-11 13:30:00,46.37,46.55,46.32,46.49,234600.0,32.6004,32.7269,32.5652,32.6848,234600.0
2012-04-11 14:00:00,46.48,46.56,46.4,46.46,161300.0,32.6777,32.734,32.6215,32.6637,161300.0
2012-04-11 14:30:00,46.46,46.47,46.34,46.35,170200.0,32.6637,32.6707,32.5793,32.5863,170200.0
2012-04-11 15:00:00,46.36,46.39,46.18,46.23,241100.0,32.5934,32.6145,32.4668,32.502,241100.0
2012-04-11 15:30:00,46.24,46.32,46.06,46.16,713000.0,32.509,32.5652,32.3824,32.4527,713000.0
2012-04-12 09:30:00,46.38,47.47,46.31,47.45,411000.0,32.6074,33.3737,32.5582,33.3597,411000.0
2012-04-12 10:00:00,47.45,47.59,47.37,47.4,258500.0,33.3597,33.4581,33.3034,33.3245,258500.0
2012-04-12 10:30:00,47.4,47.85,47.34,47.84,255000.0,33.3245,33.6409,33.2823,33.6339,255000.0
2012-04-12 11:00:00,47.84,47.91,47.57,47.57,145400.0,33.6339,33.6831,33.444,33.444,145400.0
2012-04-12 11:30:00,47.56,47.64,47.47,47.59,127100.0,33.437,33.4933,33.3737,33.4581,127100.0
2012-04-12 12:00:00,47.59,47.7,47.53,47.69,147000.0,33.4581,33.5354,33.4159,33.5284,147000.0
2012-04-12 12:30:00,47.68,47.93,47.68,47.77,149500.0,33.5214,33.6971,33.5214,33.5847,149500.0
2012-04-12 13:00:00,47.77,47.81,47.66,47.7,118900.0,33.5847,33.6128,33.5073,33.5354,118900.0
2012-04-12 13:30:00,47.7,47.73,47.63,47.72,82300.0,33.5354,33.5565,33.4862,33.5495,82300.0
2012-04-12 14:00:00,47.71,47.84,47.66,47.81,93000.0,33.5425,33.6339,33.5073,33.6128,93000.0
2012-04-12 14:30:00,47.81,47.83,47.74,47.76,121200.0,33.6128,33.6268,33.5636,33.5776,121200.0
2012-04-12 15:00:00,47.76,47.76,47.68,47.68,106400.0,33.5776,33.5776,33.5214,33.5214,106400.0
2012-04-12 15:30:00,47.69,47.75,47.64,47.69,434900.0,33.5284,33.5706,33.4933,33.5284,434900.0
2012-04-13 09:30:00,47.52,47.67,47.21,47.24,198900.0,33.4089,33.5144,33.191,33.212,198900.0
2012-04-13 10:00:00,47.24,47.27,47.05,47.14,184100.0,33.212,33.2331,33.0785,33.1417,184100.0
2012-04-13 10:30:00,47.14,47.27,47.0,47.25,118700.0,33.1417,33.2331,33.0433,33.2191,118700.0
2012-04-13 11:00:00,47.26,47.31,47.15,47.25,136600.0,33.2261,33.2613,33.1488,33.2191,136600.0
2012-04-13 11:30:00,47.24,47.38,47.17,47.2,151100.0,33.212,33.3105,33.1628,33.1839,151100.0
2012-04-13 12:00:00,47.2,47.23,47.08,47.19,154300.0,33.1839,33.205,33.0996,33.1769,154300.0
2012-04-13 12:30:00,47.17,47.22,47.12,47.17,104600.0,33.1628,33.198,33.1277,33.1628,104600.0
2012-04-13 13:00:00,47.15,47.23,47.12,47.21,101600.0,33.1488,33.205,33.1277,33.191,101600.0
2012-04-13 13:30:00,47.21,47.3,47.11,47.13,93100.0,33.191,33.2542,33.1206,33.1347,93100.0
2012-04-13 14:00:00,47.12,47.16,47.01,47.03,121300.0,33.1277,33.1558,33.0503,33.0644,121300.0
2012-04-13 14:30:00,47.02,47.1,47.0,47.02,106500.0,33.0574,33.1136,33.0433,33.0574,106500.0
2012-04-13 15:00:00,47.01,47.16,47.0,47.0,121400.0,33.0503,33.1558,33.0433,33.0433,121400.0
2012-04-13 15:30:00,47.01,47.12,46.76,46.83,448200.0,33.0503,33.1277,32.8746,32.9238,448200.0
2012-04-16 09:30:00,47.15,47.63,47.01,47.11,191700.0,33.1488,33.4862,33.0503,33.1206,191700.0
2012-04-16 10:00:00,47.09,47.09,46.75,46.88,259800.0,33.1066,33.1066,32.8675,32.9589,259800.0
2012-04-16 10:30:00,46.88,46.96,46.76,46.83,205700.0,32.9589,33.0152,32.8746,32.9238,205700.0
2012-04-16 11:00:00,46.84,46.96,46.72,46.74,186200.0,32.9308,33.0152,32.8465,32.8605,186200.0
2012-04-16 11:30:00,46.74,46.74,46.56,46.56,254800.0,32.8605,32.8605,32.734,32.734,254800.0
2012-04-16 12:00:00,46.55,46.72,46.55,46.68,144700.0,32.7269,32.8465,32.7269,32.8183,144700.0
2012-04-16 12:30:00,46.68,46.96,46.63,46.95,203500.0,32.8183,33.0152,32.7832,33.0082,203500.0
2012-04-16 13:00:00,46.94,46.96,46.84,46.91,164800.0,33.0011,33.0152,32.9308,32.98,164800.0
2012-04-16 13:30:00,46.91,47.17,46.84,47.11,200700.0,32.98,33.1628,32.9308,33.1206,200700.0
2012-04-16 14:00:00,47.1,47.14,46.88,46.88,197500.0,33.1136,33.1417,32.9589,32.9589,197500.0
2012-04-16 14:30:00,46.88,46.95,46.84,46.87,167600.0,32.9589,33.0082,32.9308,32.9519,167600.0
2012-04-16 15:00:00,46.87,46.89,46.77,46.84,265800.0,32.9519,32.966,32.8816,32.9308,265800.0
2012-04-16 15:30:00,46.84,46.92,46.71,46.73,508900.0,32.9308,32.9871,32.8394,32.8535,508900.0
2012-04-17 09:30:00,47.18,47.32,47.03,47.07,277100.0,33.1699,33.2683,33.0644,33.0925,277100.0
2012-04-17 10:00:00,47.07,47.38,46.92,47.35,164400.0,33.0925,33.3105,32.9871,33.2894,164400.0
2012-04-17 10:30:00,47.36,47.64,47.35,47.64,170800.0,33.2964,33.4933,33.2894,33.4933,170800.0
2012-04-17 11:00:00,47.63,47.76,47.54,47.61,183000.0,33.4862,33.5776,33.423,33.4722,183000.0
2012-04-17 11:30:00,47.6,47.7,47.54,47.66,104600.0,33.4651,33.5354,33.423,33.5073,104600.0
2012-04-17 12:00:00,47.66,47.75,47.62,47.74,165300.0,33.5073,33.5706,33.4792,33.5636,165300.0
2012-04-17 12:30:00,47.74,47.87,47.73,47.83,118800.0,33.5636,33.655,33.5565,33.6268,118800.0
2012-04-17 13:00:00,47.84,47.87,47.8,47.85,94700.0,33.6339,33.655,33.6057,33.6409,94700.0
2012-04-17 13:30:00,47.85,47.95,47.77,47.92,126500.0,33.6409,33.7112,33.5847,33.6901,126500.0
2012-04-17 14:00:00,47.91,47.92,47.85,47.86,113400.0,33.6831,33.6901,33.6409,33.6479,113400.0
2012-04-17 14:30:00,47.87,47.9,47.59,47.66,245900.0,33.655,33.6761,33.4581,33.5073,245900.0
2012-04-17 15:00:00,47.65,47.81,47.65,47.81,192400.0,33.5003,33.6128,33.5003,33.6128,192400.0
2012-04-17 15:30:00,47.8,47.81,47.6,47.6,548700.0,33.6057,33.6128,33.4651,33.4651,548700.0
2012-04-18 09:30:00,47.31,47.44,46.96,47.38,257200.0,33.2613,33.3527,33.0152,33.3105,257200.0
2012-04-18 10:00:00,47.39,47.43,47.12,47.2,218800.0,33.3175,33.3456,33.1277,33.1839,218800.0
2012-04-18 10:30:00,47.2,47.41,47.11,47.36,150100.0,33.1839,33.3316,33.1206,33.2964,150100.0
2012-04-18 11:00:00,47.36,47.38,47.06,47.21,190800.0,33.2964,33.3105,33.0855,33.191,190800.0
2012-04-18 11:30:00,47.24,47.49,47.16,47.47,246000.0,33.212,33.3878,33.1558,33.3737,246000.0
2012-04-18 12:00:00,47.47,47.58,47.43,47.51,165900.0,33.3737,33.4511,33.3456,33.4019,165900.0
2012-04-18 12:30:00,47.5,47.59,47.45,47.56,131600.0,33.3948,33.4581,33.3597,33.437,131600.0
2012-04-18 13:00:00,47.56,47.59,47.51,47.55,86600.0,33.437,33.4581,33.4019,33.43,86600.0
2012-04-18 13:30:00,47.54,47.56,47.32,47.41,195800.0,33.423,33.437,33.2683,33.3316,195800.0
2012-04-18 14:00:00,47.4,47.68,47.39,47.61,177200.0,33.3245,33.5214,33.3175,33.4722,177200.0
2012-04-18 14:30:00,47.62,47.66,47.54,47.59,144000.0,33.4792,33.5073,33.423,33.4581,144000.0
2012-04-18 15:00:00,47.59,47.69,47.54,47.58,243300.0,33.4581,33.5284,33.423,33.4511,243300.0
2012-04-18 15:30:00,47.57,47.61,47.46,47.47,349600.0,33.444,33.4722,33.3667,33.3737,349600.0
2012-04-19 09:30:00,47.41,47.55,47.0,47.54,150900.0,33.3316,33.43,33.0433,33.423,150900.0
2012-04-19 10:00:00,47.52,47.52,46.89,47.24,246800.0,33.4089,33.4089,32.966,33.212,246800.0
2012-04-19 10:30:00,47.23,47.67,47.23,47.59,137300.0,33.205,33.5144,33.205,33.4581,137300.0
2012-04-19 11:00:00,47.57,47.65,47.4,47.43,155700.0,33.444,33.5003,33.3245,33.3456,155700.0
2012-04-19 11:30:00,47.43,47.44,47.28,47.3,95000.0,33.3456,33.3527,33.2402,33.2542,95000.0
2012-04-19 12:00:00,47.32,47.32,47.1,47.14,105900.0,33.2683,33.2683,33.1136,33.1417,105900.0
2012-04-19 12:30:00,47.12,47.22,47.06,47.12,106200.0,33.1277,33.198,33.0855,33.1277,106200.0
2012-04-19 13:00:00,47.1,47.17,46.98,47.06,109900.0,33.1136,33.1628,33.0292,33.0855,109900.0
2012-04-19 13:30:00,47.05,47.16,46.92,46.93,128700.0,33.0785,33.1558,32.9871,32.9941,128700.0
2012-04-19 14:00:00,46.92,47.0,46.71,46.72,121300.0,32.9871,33.0433,32.8394,32.8465,121300.0
2012-04-19 14:30:00,46.72,46.78,46.51,46.74,164300.0,32.8465,32.8886,32.6988,32.8605,164300.0
2012-04-19 15:00:00,46.74,46.89,46.66,46.88,197900.0,32.8605,32.966,32.8043,32.9589,197900.0
2012-04-19 15:30:00,46.85,47.08,46.82,46.93,597200.0,32.9379,33.0996,32.9168,32.9941,597200.0
2012-04-20 09:30:00,47.13,47.77,47.11,47.47,444500.0,33.1347,33.5847,33.1206,33.3737,444500.0
2012-04-20 10:00:00,47.48,47.5,47.25,47.36,258800.0,33.3808,33.3948,33.2191,33.2964,258800.0
2012-04-20 10:30:00,47.37,47.74,47.31,47.61,179900.0,33.3034,33.5636,33.2613,33.4722,179900.0
2012-04-20 11:00:00,47.62,47.73,47.51,47.68,151600.0,33.4792,33.5565,33.4019,33.5214,151600.0
2012-04-20 11:30:00,47.68,47.8,47.63,47.79,178200.0,33.5214,33.6057,33.4862,33.5987,178200.0
2012-04-20 12:00:00,47.8,47.92,47.8,47.82,119000.0,33.6057,33.6901,33.6057,33.6198,119000.0
2012-04-20 12:30:00,47.82,47.98,47.82,47.88,140300.0,33.6198,33.7323,33.6198,33.662,140300.0
2012-04-20 13:00:00,47.86,47.87,47.73,47.75,241200.0,33.6479,33.655,33.5565,33.5706,241200.0
2012-04-20 13:30:00,47.73,47.74,47.59,47.65,138900.0,33.5565,33.5636,33.4581,33.5003,138900.0
2012-04-20 14:00:00,47.64,47.82,47.6,47.77,167400.0,33.4933,33.6198,33.4651,33.5847,167400.0
2012-04-20 14:30:00,47.76,47.76,47.43,47.5,168900.0,33.5776,33.5776,33.3456,33.3948,168900.0
2012-04-20 15:00:00,47.5,47.51,47.37,47.43,209500.0,33.3948,33.4019,33.3034,33.3456,209500.0
2012-04-20 15:30:00,47.43,47.54,47.43,47.46,479300.0,33.3456,33.423,33.3456,33.3667,479300.0
2012-04-23 09:30:00,46.28,46.88,46.11,46.41,569800.0,32.5371,32.9589,32.4176,32.6285,569800.0
2012-04-23 10:00:00,46.39,47.06,46.35,46.87,487300.0,32.6145,33.0855,32.5863,32.9519,487300.0
2012-04-23 10:30:00,46.84,47.26,46.68,47.13,453300.0,32.9308,33.2261,32.8183,33.1347,453300.0
2012-04-23 11:00:00,47.09,47.31,47.05,47.1,195800.0,33.1066,33.2613,33.0785,33.1136,195800.0
2012-04-23 11:30:00,47.11,47.54,47.1,47.53,208800.0,33.1206,33.423,33.1136,33.4159,208800.0
2012-04-23 12:00:00,47.53,47.53,47.3,47.34,228000.0,33.4159,33.4159,33.2542,33.2823,228000.0
2012-04-23 12:30:00,47.34,47.44,47.28,47.43,138800.0,33.2823,33.3527,33.2402,33.3456,138800.0
2012-04-23 13:00:00,47.43,47.45,47.31,47.36,163200.0,33.3456,33.3597,33.2613,33.2964,163200.0
2012-04-23 13:30:00,47.36,47.45,47.36,47.38,147900.0,33.2964,33.3597,33.2964,33.3105,147900.0
2012-04-23 14:00:00,47.37,47.42,47.24,47.3,308100.0,33.3034,33.3386,33.212,33.2542,308100.0
2012-04-23 14:30:00,47.31,47.41,47.21,47.23,216900.0,33.2613,33.3316,33.191,33.205,216900.0
2012-04-23 15:00:00,47.22,47.34,47.15,47.34,197100.0,33.198,33.2823,33.1488,33.2823,197100.0
2012-04-23 15:30:00,47.33,47.44,47.2,47.4,984000.0,33.2753,33.3527,33.1839,33.3245,984000.0
2012-04-24 09:30:00,47.74,48.81,47.74,48.7,746800.0,33.5636,34.3158,33.5636,34.2385,746800.0
2012-04-24 10:00:00,48.68,49.09,48.64,49.02,582700.0,34.2244,34.5127,34.1963,34.4635,582700.0
2012-04-24 10:30:00,49.03,49.08,48.88,49.0,326600.0,34.4705,34.5057,34.365,34.4494,326600.0
2012-04-24 11:00:00,49.01,49.09,48.93,49.0,320400.0,34.4564,34.5127,34.4002,34.4494,320400.0
2012-04-24 11:30:00,49.0,49.04,48.77,48.83,239200.0,34.4494,34.4775,34.2877,34.3299,239200.0
2012-04-24 12:00:00,48.83,48.85,48.71,48.81,190300.0,34.3299,34.344,34.2455,34.3158,190300.0
2012-04-24 12:30:00,48.83,48.84,48.62,48.63,177800.0,34.3299,34.3369,34.1823,34.1893,177800.0
2012-04-24 13:00:00,48.63,48.66,48.53,48.55,155200.0,34.1893,34.2104,34.119,34.133,155200.0
2012-04-24 13:30:00,48.56,48.67,48.48,48.5,217200.0,34.1401,34.2174,34.0838,34.0979,217200.0
2012-04-24 14:00:00,48.49,48.52,48.19,48.31,299900.0,34.0909,34.1119,33.8799,33.9643,299900.0
2012-04-24 14:30:00,48.31,48.42,48.2,48.38,207200.0,33.9643,34.0416,33.887,34.0135,207200.0
2012-04-24 15:00:00,48.37,48.46,48.31,48.38,218300.0,34.0065,34.0698,33.9643,34.0135,218300.0
2012-04-24 15:30:00,48.37,48.47,48.32,48.47,428300.0,34.0065,34.0768,33.9713,34.0768,428300.0
2012-04-25 09:30:00,49.34,49.42,48.98,49.13,648400.0,34.6884,34.7447,34.4353,34.5408,648400.0
2012-04-25 10:00:00,49.14,49.19,48.71,48.76,309200.0,34.5478,34.583,34.2455,34.2807,309200.0
2012-04-25 10:30:00,48.75,48.81,48.69,48.8,260900.0,34.2736,34.3158,34.2315,34.3088,260900.0
2012-04-25 11:00:00,48.79,48.92,48.63,48.92,232700.0,34.3018,34.3932,34.1893,34.3932,232700.0
2012-04-25 11:30:00,48.91,49.02,48.76,48.81,291500.0,34.3861,34.4635,34.2807,34.3158,291500.0
2012-04-25 12:00:00,48.81,48.95,48.72,48.9,273400.0,34.3158,34.4143,34.2526,34.3791,273400.0
2012-04-25 12:30:00,48.9,49.13,48.81,49.0,419400.0,34.3791,34.5408,34.3158,34.4494,419400.0
2012-04-25 13:00:00,49.0,49.05,48.95,48.99,233000.0,34.4494,34.4846,34.4143,34.4424,233000.0
2012-04-25 13:30:00,48.99,49.09,48.93,49.0,216800.0,34.4424,34.5127,34.4002,34.4494,216800.0
2012-04-25 14:00:00,49.0,49.02,48.77,48.89,313900.0,34.4494,34.4635,34.2877,34.3721,313900.0
2012-04-25 14:30:00,48.89,48.92,48.73,48.78,304500.0,34.3721,34.3932,34.2596,34.2947,304500.0
2012-04-25 15:00:00,48.78,48.86,48.65,48.66,244000.0,34.2947,34.351,34.2033,34.2104,244000.0
2012-04-25 15:30:00,48.65,48.82,48.65,48.8,443600.0,34.2033,34.3229,34.2033,34.3088,443600.0
2012-04-26 09:30:00,48.59,48.7,48.16,48.21,296200.0,34.1612,34.2385,33.8588,33.894,296200.0
2012-04-26 10:00:00,48.22,48.61,48.2,48.51,214400.0,33.901,34.1752,33.887,34.1049,214400.0
2012-04-26 10:30:00,48.5,48.54,48.33,48.38,135000.0,34.0979,34.126,33.9784,34.0135,135000.0
2012-04-26 11:00:00,48.38,48.65,48.36,48.6,145300.0,34.0135,34.2033,33.9995,34.1682,145300.0
2012-04-26 11:30:00,48.6,48.63,48.52,48.55,76600.0,34.1682,34.1893,34.1119,34.133,76600.0
2012-04-26 12:00:00,48.56,48.59,48.49,48.53,100700.0,34.1401,34.1612,34.0909,34.119,100700.0
2012-04-26 12:30:00,48.53,48.54,48.41,48.47,89600.0,34.119,34.126,34.0346,34.0768,89600.0
2012-04-26 13:00:00,48.49,48.62,48.48,48.6,127100.0,34.0909,34.1823,34.0838,34.1682,127100.0
2012-04-26 13:30:00,48.6,48.78,48.57,48.77,179800.0,34.1682,34.2947,34.1471,34.2877,179800.0
2012-04-26 14:00:00,48.76,48.95,48.73,48.83,165500.0,34.2807,34.4143,34.2596,34.3299,165500.0
2012-04-26 14:30:00,48.85,48.93,48.8,48.86,145300.0,34.344,34.4002,34.3088,34.351,145300.0
2012-04-26 15:00:00,48.86,48.97,48.84,48.87,217100.0,34.351,34.4283,34.3369,34.358,217100.0
2012-04-26 15:30:00,48.86,48.98,48.85,48.97,449000.0,34.351,34.4353,34.344,34.4283,449000.0
2012-04-27 09:30:00,49.31,49.43,49.17,49.34,260800.0,34.6674,34.7517,34.5689,34.6884,260800.0
2012-04-27 10:00:00,49.34,49.34,48.99,49.03,145700.0,34.6884,34.6884,34.4424,34.4705,145700.0
2012-04-27 10:30:00,49.05,49.22,49.0,49.19,107000.0,34.4846,34.6041,34.4494,34.583,107000.0
2012-04-27 11:00:00,49.18,49.25,49.14,49.18,75500.0,34.576,34.6252,34.5478,34.576,75500.0
2012-04-27 11:30:00,49.17,49.25,49.15,49.17,77700.0,34.5689,34.6252,34.5549,34.5689,77700.0
2012-04-27 12:00:00,49.17,49.23,49.1,49.22,69800.0,34.5689,34.6111,34.5197,34.6041,69800.0
2012-04-27 12:30:00,49.22,49.23,49.08,49.13,69200.0,34.6041,34.6111,34.5057,34.5408,69200.0
2012-04-27 13:00:00,49.12,49.15,49.02,49.11,93400.0,34.5338,34.5549,34.4635,34.5267,93400.0
2012-04-27 13:30:00,49.11,49.29,49.1,49.2,109600.0,34.5267,34.6533,34.5197,34.59,109600.0
2012-04-27 14:00:00,49.2,49.3,49.17,49.25,107600.0,34.59,34.6603,34.5689,34.6252,107600.0
2012-04-27 14:30:00,49.23,49.25,49.1,49.14,104800.0,34.6111,34.6252,34.5197,34.5478,104800.0
2012-04-27 15:00:00,49.13,49.26,49.09,49.25,121200.0,34.5408,34.6322,34.5127,34.6252,121200.0
2012-04-27 15:30:00,49.25,49.25,49.01,49.07,468000.0,34.6252,34.6252,34.4564,34.4986,468000.0
2012-04-30 09:30:00,49.04,49.08,48.17,48.22,264000.0,34.4775,34.5057,33.8659,33.901,264000.0
2012-04-30 10:00:00,48.24,48.55,48.16,48.52,248000.0,33.9151,34.133,33.8588,34.1119,248000.0
2012-04-30 10:30:00,48.51,48.57,48.41,48.52,156700.0,34.1049,34.1471,34.0346,34.1119,156700.0
2012-04-30 11:00:00,48.53,48.55,48.3,48.34,109600.0,34.119,34.133,33.9573,33.9854,109600.0
2012-04-30 11:30:00,48.34,48.36,48.22,48.3,150900.0,33.9854,33.9995,33.901,33.9573,150900.0
2012-04-30 12:00:00,48.29,48.29,48.15,48.24,91400.0,33.9502,33.9502,33.8518,33.9151,91400.0
2012-04-30 12:30:00,48.25,48.3,48.2,48.25,68100.0,33.9221,33.9573,33.887,33.9221,68100.0
2012-04-30 13:00:00,48.25,48.3,48.23,48.23,60000.0,33.9221,33.9573,33.9081,33.9081,60000.0
2012-04-30 13:30:00,48.25,48.27,48.17,48.24,87200.0,33.9221,33.9362,33.8659,33.9151,87200.0
2012-04-30 14:00:00,48.23,48.24,48.11,48.12,99200.0,33.9081,33.9151,33.8237,33.8307,99200.0
2012-04-30 14:30:00,48.12,48.13,48.05,48.1,100500.0,33.8307,33.8378,33.7815,33.8167,100500.0
2012-04-30 15:00:00,48.1,48.17,48.09,48.09,145000.0,33.8167,33.8659,33.8096,33.8096,145000.0
2012-04-30 15:30:00,48.1,48.22,48.08,48.16,367500.0,33.8167,33.901,33.8026,33.8588,367500.0
2012-05-01 09:30:00,48.12,48.12,47.02,47.03,508100.0,33.8307,33.8307,33.0574,33.0644,508100.0
2012-05-01 10:00:00,47.07,48.0,47.06,47.98,531600.0,33.0925,33.7464,33.0855,33.7323,531600.0
2012-05-01 10:30:00,47.98,48.27,47.88,48.25,331100.0,33.7323,33.9362,33.662,33.9221,331100.0
2012-05-01 11:00:00,48.25,48.31,48.15,48.25,232100.0,33.9221,33.9643,33.8518,33.9221,232100.0
2012-05-01 11:30:00,48.25,48.42,48.22,48.38,158700.0,33.9221,34.0416,33.901,34.0135,158700.0
2012-05-01 12:00:00,48.38,48.4,48.29,48.31,156700.0,34.0135,34.0276,33.9502,33.9643,156700.0
2012-05-01 12:30:00,48.31,48.48,48.3,48.48,199700.0,33.9643,34.0838,33.9573,34.0838,199700.0
2012-05-01 13:00:00,48.47,48.48,48.37,48.38,135400.0,34.0768,34.0838,34.0065,34.0135,135400.0
2012-05-01 13:30:00,48.39,48.45,48.38,48.41,81800.0,34.0205,34.0627,34.0135,34.0346,81800.0
2012-05-01 14:00:00,48.42,48.47,48.34,48.38,145100.0,34.0416,34.0768,33.9854,34.0135,145100.0
2012-05-01 14:30:00,48.38,48.44,48.26,48.27,212300.0,34.0135,34.0557,33.9292,33.9362,212300.0
2012-05-01 15:00:00,48.27,48.31,48.11,48.15,215400.0,33.9362,33.9643,33.8237,33.8518,215400.0
2012-05-01 15:30:00,48.16,48.17,47.9,47.95,542300.0,33.8588,33.8659,33.6761,33.7112,542300.0
2012-05-02 09:30:00,47.64,47.77,47.4,47.67,245500.0,33.4933,33.5847,33.3245,33.5144,245500.0
2012-05-02 10:00:00,47.67,47.76,47.36,47.36,248000.0,33.5144,33.5776,33.2964,33.2964,248000.0
2012-05-02 10:30:00,47.36,47.65,47.3,47.56,215700.0,33.2964,33.5003,33.2542,33.437,215700.0
2012-05-02 11:00:00,47.57,47.65,47.51,47.62,154700.0,33.444,33.5003,33.4019,33.4792,154700.0
2012-05-02 11:30:00,47.61,47.65,47.47,47.49,109500.0,33.4722,33.5003,33.3737,33.3878,109500.0
2012-05-02 12:00:00,47.49,47.65,47.44,47.64,108600.0,33.3878,33.5003,33.3527,33.4933,108600.0
2012-05-02 12:30:00,47.63,47.69,47.58,47.59,92800.0,33.4862,33.5284,33.4511,33.4581,92800.0
2012-05-02 13:00:00,47.59,47.59,47.43,47.43,166800.0,33.4581,33.4581,33.3456,33.3456,166800.0
2012-05-02 13:30:00,47.45,47.57,47.44,47.55,167500.0,33.3597,33.444,33.3527,33.43,167500.0
2012-05-02 14:00:00,47.55,47.63,47.5,47.63,216000.0,33.43,33.4862,33.3948,33.4862,216000.0
2012-05-02 14:30:00,47.63,47.64,47.56,47.6,158300.0,33.4862,33.4933,33.437,33.4651,158300.0
2012-05-02 15:00:00,47.61,47.63,47.5,47.54,181100.0,33.4722,33.4862,33.3948,33.423,181100.0
2012-05-02 15:30:00,47.54,47.68,47.52,47.63,417100.0,33.423,33.5214,33.4089,33.4862,417100.0
2012-05-03 09:30:00,47.4,47.41,46.76,47.12,438200.0,33.5968,33.6039,33.1432,33.3983,438200.0
2012-05-03 10:00:00,47.12,47.13,46.68,46.84,306900.0,33.3983,33.4054,33.0865,33.1999,306900.0
2012-05-03 10:30:00,46.83,47.09,46.78,47.09,271000.0,33.1928,33.3771,33.1573,33.3771,271000.0
2012-05-03 11:00:00,47.1,47.14,46.98,47.1,261400.0,33.3842,33.4125,33.2991,33.3842,261400.0
2012-05-03 11:30:00,47.09,47.12,46.78,46.82,185800.0,33.3771,33.3983,33.1573,33.1857,185800.0
2012-05-03 12:00:00,46.83,46.86,46.73,46.79,165000.0,33.1928,33.2141,33.1219,33.1644,165000.0
2012-05-03 12:30:00,46.79,46.81,46.61,46.63,144800.0,33.1644,33.1786,33.0369,33.051,144800.0
2012-05-03 13:00:00,46.64,46.68,46.5,46.55,240700.0,33.0581,33.0865,32.9589,32.9943,240700.0
2012-05-03 13:30:00,46.55,46.56,46.36,46.45,327000.0,32.9943,33.0014,32.8597,32.9234,327000.0
2012-05-03 14:00:00,46.45,46.51,46.38,46.42,368500.0,32.9234,32.966,32.8738,32.9022,368500.0
2012-05-03 14:30:00,46.42,46.48,46.34,46.41,317800.0,32.9022,32.9447,32.8455,32.8951,317800.0
2012-05-03 15:00:00,46.41,46.55,46.4,46.5,253500.0,32.8951,32.9943,32.888,32.9589,253500.0
2012-05-03 15:30:00,46.5,46.54,46.4,46.51,605700.0,32.9589,32.9872,32.888,32.966,605700.0
2012-05-04 09:30:00,46.25,46.31,45.84,46.04,420200.0,32.7817,32.8242,32.4911,32.6328,420200.0
2012-05-04 10:00:00,46.05,46.17,45.72,45.72,379800.0,32.6399,32.725,32.406,32.406,379800.0
2012-05-04 10:30:00,45.72,45.8,45.63,45.71,157700.0,32.406,32.4627,32.3422,32.3989,157700.0
2012-05-04 11:00:00,45.72,45.78,45.58,45.6,223000.0,32.406,32.4486,32.3068,32.321,223000.0
2012-05-04 11:30:00,45.6,45.63,45.38,45.38,258700.0,32.321,32.3422,32.165,32.165,258700.0
2012-05-04 12:00:00,45.39,45.47,45.33,45.36,180600.0,32.1721,32.2288,32.1296,32.1509,180600.0
2012-05-04 12:30:00,45.35,45.41,45.28,45.38,211600.0,32.1438,32.1863,32.0942,32.165,211600.0
2012-05-04 13:00:00,45.38,45.5,45.32,45.45,247900.0,32.165,32.2501,32.1225,32.2147,247900.0
2012-05-04 13:30:00,45.43,45.5,45.4,45.43,249500.0,32.2005,32.2501,32.1792,32.2005,249500.0
2012-05-04 14:00:00,45.43,45.52,45.31,45.51,395000.0,32.2005,32.2643,32.1154,32.2572,395000.0
2012-05-04 14:30:00,45.5,45.51,45.33,45.43,265100.0,32.2501,32.2572,32.1296,32.2005,265100.0
2012-05-04 15:00:00,45.44,45.47,45.33,45.36,269300.0,32.2076,32.2288,32.1296,32.1509,269300.0
2012-05-04 15:30:00,45.37,45.52,45.34,45.35,614900.0,32.158,32.2643,32.1367,32.1438,614900.0
2012-05-07 09:30:00,45.22,45.87,45.2,45.79,861500.0,32.0516,32.5123,32.0375,32.4556,861500.0
2012-05-07 10:00:00,45.79,46.15,45.76,45.76,845300.0,32.4556,32.7108,32.4344,32.4344,845300.0
2012-05-07 10:30:00,45.78,45.89,45.73,45.88,275500.0,32.4486,32.5265,32.4131,32.5194,275500.0
2012-05-07 11:00:00,45.88,46.05,45.88,45.99,283300.0,32.5194,32.6399,32.5194,32.5974,283300.0
2012-05-07 11:30:00,45.99,46.0,45.88,45.88,168100.0,32.5974,32.6045,32.5194,32.5194,168100.0
2012-05-07 12:00:00,45.88,45.9,45.75,45.8,192600.0,32.5194,32.5336,32.4273,32.4627,192600.0
2012-05-07 12:30:00,45.79,45.84,45.68,45.72,284700.0,32.4556,32.4911,32.3777,32.406,284700.0
2012-05-07 13:00:00,45.72,45.8,45.67,45.69,208700.0,32.406,32.4627,32.3706,32.3848,208700.0
2012-05-07 13:30:00,45.69,45.83,45.67,45.76,164300.0,32.3848,32.484,32.3706,32.4344,164300.0
2012-05-07 14:00:00,45.77,45.82,45.7,45.71,190400.0,32.4415,32.4769,32.3919,32.3989,190400.0
2012-05-07 14:30:00,45.71,45.79,45.67,45.7,276800.0,32.3989,32.4556,32.3706,32.3919,276800.0
2012-05-07 15:00:00,45.7,45.71,45.59,45.6,254700.0,32.3919,32.3989,32.3139,32.321,254700.0
2012-05-07 15:30:00,45.6,45.67,45.54,45.61,553500.0,32.321,32.3706,32.2784,32.3281,553500.0
2012-05-08 09:30:00,45.27,45.34,44.97,44.98,213700.0,32.0871,32.1367,31.8744,31.8815,213700.0
2012-05-08 10:00:00,44.99,45.03,44.8,44.9,432700.0,31.8886,31.917,31.7539,31.8248,432700.0
2012-05-08 10:30:00,44.9,44.9,44.72,44.77,310700.0,31.8248,31.8248,31.6972,31.7327,310700.0
2012-05-08 11:00:00,44.78,44.78,44.62,44.77,241500.0,31.7398,31.7398,31.6264,31.7327,241500.0
2012-05-08 11:30:00,44.75,45.1,44.7,44.99,265600.0,31.7185,31.9666,31.6831,31.8886,265600.0
2012-05-08 12:00:00,44.99,45.0,44.8,44.87,128000.0,31.8886,31.8957,31.7539,31.8036,128000.0
2012-05-08 12:30:00,44.87,44.97,44.83,44.85,179300.0,31.8036,31.8744,31.7752,31.7894,179300.0
2012-05-08 13:00:00,44.84,45.0,44.84,44.95,192900.0,31.7823,31.8957,31.7823,31.8603,192900.0
2012-05-08 13:30:00,44.95,45.13,44.95,45.13,280000.0,31.8603,31.9878,31.8603,31.9878,280000.0
2012-05-08 14:00:00,45.13,45.16,45.02,45.1,168900.0,31.9878,32.0091,31.9099,31.9666,168900.0
2012-05-08 14:30:00,45.1,45.21,45.06,45.12,429600.0,31.9666,32.0445,31.9382,31.9808,429600.0
2012-05-08 15:00:00,45.11,45.43,45.09,45.37,425400.0,31.9737,32.2005,31.9595,32.158,425400.0
2012-05-08 15:30:00,45.38,45.63,45.31,45.51,1221200.0,32.165,32.3422,32.1154,32.2572,1221200.0
2012-05-09 09:30:00,44.8,45.04,44.65,44.84,231100.0,31.7539,31.924,31.6476,31.7823,231100.0
2012-05-09 10:00:00,44.82,44.97,44.55,44.57,316900.0,31.7681,31.8744,31.5767,31.5909,316900.0
2012-05-09 10:30:00,44.58,45.13,44.53,45.07,163200.0,31.598,31.9878,31.5626,31.9453,163200.0
2012-05-09 11:00:00,45.05,45.43,44.95,45.33,275300.0,31.9311,32.2005,31.8603,32.1296,275300.0
2012-05-09 11:30:00,45.34,45.47,45.24,45.31,198900.0,32.1367,32.2288,32.0658,32.1154,198900.0
2012-05-09 12:00:00,45.32,45.34,45.18,45.31,159100.0,32.1225,32.1367,32.0233,32.1154,159100.0
2012-05-09 12:30:00,45.3,45.3,45.09,45.25,106800.0,32.1083,32.1083,31.9595,32.0729,106800.0
2012-05-09 13:00:00,45.25,45.63,45.25,45.55,171800.0,32.0729,32.3422,32.0729,32.2855,171800.0
2012-05-09 13:30:00,45.56,45.8,45.55,45.65,179900.0,32.2926,32.4627,32.2855,32.3564,179900.0
2012-05-09 14:00:00,45.67,45.69,45.43,45.47,195300.0,32.3706,32.3848,32.2005,32.2288,195300.0
2012-05-09 14:30:00,45.47,45.48,45.18,45.19,168600.0,32.2288,32.2359,32.0233,32.0304,168600.0
2012-05-09 15:00:00,45.2,45.22,45.06,45.1,170100.0,32.0375,32.0516,31.9382,31.9666,170100.0
2012-05-09 15:30:00,45.11,45.27,45.03,45.06,558900.0,31.9737,32.0871,31.917,31.9382,558900.0
2012-05-10 09:30:00,45.56,45.65,45.09,45.15,280200.0,32.2926,32.3564,31.9595,32.002,280200.0
2012-05-10 10:00:00,45.14,45.25,44.9,44.98,257000.0,31.9949,32.0729,31.8248,31.8815,257000.0
2012-05-10 10:30:00,44.98,45.08,44.85,44.97,164500.0,31.8815,31.9524,31.7894,31.8744,164500.0
2012-05-10 11:00:00,44.98,45.08,44.83,45.07,125400.0,31.8815,31.9524,31.7752,31.9453,125400.0
2012-05-10 11:30:00,45.08,45.18,44.95,45.01,134300.0,31.9524,32.0233,31.8603,31.9028,134300.0
2012-05-10 12:00:00,45.0,45.11,44.87,45.06,118600.0,31.8957,31.9737,31.8036,31.9382,118600.0
2012-05-10 12:30:00,45.06,45.26,45.03,45.26,171000.0,31.9382,32.08,31.917,32.08,171000.0
2012-05-10 13:00:00,45.26,45.32,45.2,45.27,181300.0,32.08,32.1225,32.0375,32.0871,181300.0
2012-05-10 13:30:00,45.28,45.4,45.13,45.18,89100.0,32.0942,32.1792,31.9878,32.0233,89100.0
2012-05-10 14:00:00,45.19,45.25,45.09,45.12,179500.0,32.0304,32.0729,31.9595,31.9808,179500.0
2012-05-10 14:30:00,45.12,45.13,44.89,44.95,125400.0,31.9808,31.9878,31.8177,31.8603,125400.0
2012-05-10 15:00:00,44.95,45.0,44.9,44.98,119000.0,31.8603,31.8957,31.8248,31.8815,119000.0
2012-05-10 15:30:00,44.99,45.05,44.76,44.9,420300.0,31.8886,31.9311,31.7256,31.8248,420300.0
2012-05-11 09:30:00,44.64,45.07,44.5,44.96,146900.0,31.6405,31.9453,31.5413,31.8673,146900.0
2012-05-11 10:00:00,44.96,45.23,44.96,45.14,209900.0,31.8673,32.0587,31.8673,31.9949,209900.0
2012-05-11 10:30:00,45.14,45.36,45.07,45.1,160900.0,31.9949,32.1509,31.9453,31.9666,160900.0
2012-05-11 11:00:00,45.11,45.18,45.0,45.13,170400.0,31.9737,32.0233,31.8957,31.9878,170400.0
2012-05-11 11:30:00,45.14,45.21,45.04,45.12,81600.0,31.9949,32.0445,31.924,31.9808,81600.0
2012-05-11 12:00:00,45.11,45.12,45.0,45.08,117400.0,31.9737,31.9808,31.8957,31.9524,117400.0
2012-05-11 12:30:00,45.08,45.21,45.0,45.02,90700.0,31.9524,32.0445,31.8957,31.9099,90700.0
2012-05-11 13:00:00,45.02,45.02,44.91,44.97,96800.0,31.9099,31.9099,31.8319,31.8744,96800.0
2012-05-11 13:30:00,44.97,45.1,44.97,45.01,108100.0,31.8744,31.9666,31.8744,31.9028,108100.0
2012-05-11 14:00:00,45.02,45.06,44.95,45.02,74400.0,31.9099,31.9382,31.8603,31.9099,74400.0
2012-05-11 14:30:00,44.99,45.01,44.88,44.92,73000.0,31.8886,31.9028,31.8106,31.839,73000.0
2012-05-11 15:00:00,44.93,44.95,44.77,44.8,154500.0,31.8461,31.8603,31.7327,31.7539,154500.0
2012-05-11 15:30:00,44.8,44.83,44.64,44.7,247800.0,31.7539,31.7752,31.6405,31.6831,247800.0
2012-05-14 09:30:00,44.13,44.23,43.81,44.04,245200.0,31.279,31.3499,31.0522,31.2153,245200.0
2012-05-14 10:00:00,44.02,44.09,43.92,44.02,232700.0,31.2011,31.2507,31.1302,31.2011,232700.0
2012-05-14 10:30:00,44.0,44.23,43.97,44.15,221900.0,31.1869,31.3499,31.1656,31.2932,221900.0
2012-05-14 11:00:00,44.16,44.46,44.09,44.4,171200.0,31.3003,31.5129,31.2507,31.4704,171200.0
2012-05-14 11:30:00,44.41,44.47,44.34,44.44,103200.0,31.4775,31.52,31.4279,31.4988,103200.0
2012-05-14 12:00:00,44.45,44.56,44.42,44.55,156500.0,31.5059,31.5838,31.4846,31.5767,156500.0
2012-05-14 12:30:00,44.55,44.68,44.49,44.6,305800.0,31.5767,31.6689,31.5342,31.6122,305800.0
2012-05-14 13:00:00,44.6,44.64,44.42,44.55,99700.0,31.6122,31.6405,31.4846,31.5767,99700.0
2012-05-14 13:30:00,44.55,44.71,44.55,44.59,185900.0,31.5767,31.6901,31.5767,31.6051,185900.0
2012-05-14 14:00:00,44.6,44.63,44.42,44.57,117500.0,31.6122,31.6334,31.4846,31.5909,117500.0
2012-05-14 14:30:00,44.57,44.59,44.33,44.38,190500.0,31.5909,31.6051,31.4208,31.4562,190500.0
2012-05-14 15:00:00,44.39,44.43,44.28,44.3,152200.0,31.4633,31.4917,31.3854,31.3995,152200.0
2012-05-14 15:30:00,44.3,44.39,44.18,44.22,443500.0,31.3995,31.4633,31.3145,31.3428,443500.0
2012-05-15 09:30:00,44.34,44.52,44.1,44.22,200300.0,31.4279,31.5555,31.2578,31.3428,200300.0
2012-05-15 10:00:00,44.22,44.43,44.21,44.41,117900.0,31.3428,31.4917,31.3358,31.4775,117900.0
2012-05-15 10:30:00,44.4,44.43,44.24,44.25,85200.0,31.4704,31.4917,31.357,31.3641,85200.0
2012-05-15 11:00:00,44.25,44.29,44.0,44.02,95000.0,31.3641,31.3925,31.1869,31.2011,95000.0
2012-05-15 11:30:00,44.01,44.31,44.01,44.29,126900.0,31.194,31.4066,31.194,31.3925,126900.0
2012-05-15 12:00:00,44.3,44.44,44.27,44.38,114100.0,31.3995,31.4988,31.3783,31.4562,114100.0
2012-05-15 12:30:00,44.38,44.47,44.27,44.28,105200.0,31.4562,31.52,31.3783,31.3854,105200.0
2012-05-15 13:00:00,44.28,44.47,44.26,44.46,159800.0,31.3854,31.52,31.3712,31.5129,159800.0
2012-05-15 13:30:00,44.46,44.47,44.28,44.29,277000.0,31.5129,31.52,31.3854,31.3925,277000.0
2012-05-15 14:00:00,44.3,44.48,44.3,44.41,171300.0,31.3995,31.5271,31.3995,31.4775,171300.0
2012-05-15 14:30:00,44.42,44.46,44.27,44.28,227800.0,31.4846,31.5129,31.3783,31.3854,227800.0
2012-05-15 15:00:00,44.27,44.29,44.0,44.03,462200.0,31.3783,31.3925,31.1869,31.2082,462200.0
2012-05-15 15:30:00,44.02,44.23,44.0,44.07,647200.0,31.2011,31.3499,31.1869,31.2365,647200.0
2012-05-16 09:30:00,44.36,44.7,44.2,44.66,310600.0,31.4421,31.6831,31.3287,31.6547,310600.0
2012-05-16 10:00:00,44.65,44.73,44.47,44.53,235600.0,31.6476,31.7043,31.52,31.5626,235600.0
2012-05-16 10:30:00,44.54,44.6,44.3,44.33,168600.0,31.5697,31.6122,31.3995,31.4208,168600.0
2012-05-16 11:00:00,44.34,44.38,44.1,44.19,263800.0,31.4279,31.4562,31.2578,31.3216,263800.0
2012-05-16 11:30:00,44.18,44.38,44.18,44.36,254400.0,31.3145,31.4562,31.3145,31.4421,254400.0
2012-05-16 12:00:00,44.36,44.37,44.16,44.25,134400.0,31.4421,31.4492,31.3003,31.3641,134400.0
2012-05-16 12:30:00,44.25,44.33,44.05,44.11,171500.0,31.3641,31.4208,31.2223,31.2649,171500.0
2012-05-16 13:00:00,44.11,44.12,44.02,44.06,132800.0,31.2649,31.272,31.2011,31.2294,132800.0
2012-05-16 13:30:00,44.05,44.08,43.95,44.08,224600.0,31.2223,31.2436,31.1515,31.2436,224600.0
2012-05-16 14:00:00,44.08,44.22,43.85,43.9,292600.0,31.2436,31.3428,31.0806,31.116,292600.0
2012-05-16 14:30:00,43.89,44.07,43.81,43.98,138800.0,31.1089,31.2365,31.0522,31.1727,138800.0
2012-05-16 15:00:00,43.99,44.02,43.74,43.74,194500.0,31.1798,31.2011,31.0026,31.0026,194500.0
2012-05-16 15:30:00,43.74,43.84,43.64,43.67,353900.0,31.0026,31.0735,30.9317,30.953,353900.0
2012-05-17 09:30:00,43.61,43.81,43.12,43.16,177900.0,30.9105,31.0522,30.5632,30.5915,177900.0
2012-05-17 10:00:00,43.16,43.3,42.8,43.11,310700.0,30.5915,30.6907,30.3364,30.5561,310700.0
2012-05-17 10:30:00,43.09,43.22,42.9,42.98,163700.0,30.5419,30.634,30.4072,30.4639,163700.0
2012-05-17 11:00:00,42.99,43.06,42.88,42.89,219100.0,30.471,30.5206,30.3931,30.4001,219100.0
2012-05-17 11:30:00,42.89,42.9,42.7,42.84,225000.0,30.4001,30.4072,30.2655,30.3647,225000.0
2012-05-17 12:00:00,42.84,42.84,42.57,42.72,217700.0,30.3647,30.3647,30.1733,30.2796,217700.0
2012-05-17 12:30:00,42.72,42.92,42.68,42.91,144300.0,30.2796,30.4214,30.2513,30.4143,144300.0
2012-05-17 13:00:00,42.91,43.04,42.89,42.93,192500.0,30.4143,30.5065,30.4001,30.4285,192500.0
2012-05-17 13:30:00,42.93,43.01,42.87,42.89,180500.0,30.4285,30.4852,30.386,30.4001,180500.0
2012-05-17 14:00:00,42.87,42.89,42.72,42.76,233400.0,30.386,30.4001,30.2796,30.308,233400.0
2012-05-17 14:30:00,42.75,42.79,42.62,42.73,114900.0,30.3009,30.3293,30.2088,30.2867,114900.0
2012-05-17 15:00:00,42.72,42.78,42.61,42.72,236000.0,30.2796,30.3222,30.2017,30.2796,236000.0
2012-05-17 15:30:00,42.72,42.73,42.45,42.45,654900.0,30.2796,30.2867,30.0883,30.0883,654900.0
2012-05-18 09:30:00,42.71,42.87,42.59,42.62,423200.0,30.2726,30.386,30.1875,30.2088,423200.0
2012-05-18 10:00:00,42.62,42.65,42.46,42.63,153800.0,30.2088,30.23,30.0954,30.2159,153800.0
2012-05-18 10:30:00,42.62,43.32,42.59,43.25,499700.0,30.2088,30.7049,30.1875,30.6553,499700.0
2012-05-18 11:00:00,43.25,43.3,43.01,43.13,389700.0,30.6553,30.6907,30.4852,30.5703,389700.0
2012-05-18 11:30:00,43.13,43.2,42.57,42.67,165000.0,30.5703,30.6199,30.1733,30.2442,165000.0
2012-05-18 12:00:00,42.67,42.85,42.66,42.83,93000.0,30.2442,30.3718,30.2371,30.3576,93000.0
2012-05-18 12:30:00,42.83,42.92,42.75,42.79,71100.0,30.3576,30.4214,30.3009,30.3293,71100.0
2012-05-18 13:00:00,42.78,42.81,42.66,42.7,100100.0,30.3222,30.3434,30.2371,30.2655,100100.0
2012-05-18 13:30:00,42.7,42.7,42.5,42.56,124100.0,30.2655,30.2655,30.1237,30.1662,124100.0
2012-05-18 14:00:00,42.56,42.63,42.42,42.51,116600.0,30.1662,30.2159,30.067,30.1308,116600.0
2012-05-18 14:30:00,42.52,42.56,42.35,42.48,178100.0,30.1379,30.1662,30.0174,30.1095,178100.0
2012-05-18 15:00:00,42.47,42.69,42.37,42.42,328200.0,30.1025,30.2584,30.0316,30.067,328200.0
2012-05-18 15:30:00,42.42,42.43,42.22,42.38,544800.0,30.067,30.0741,29.9253,30.0387,544800.0
2012-05-21 09:30:00,42.97,42.97,41.75,42.04,2087400.0,30.4568,30.4568,29.5921,29.7977,2087400.0
2012-05-21 10:00:00,42.04,43.01,41.98,42.89,1530200.0,29.7977,30.4852,29.7551,30.4001,1530200.0
2012-05-21 10:30:00,42.9,43.37,42.78,43.33,1534100.0,30.4072,30.7404,30.3222,30.712,1534100.0
2012-05-21 11:00:00,43.34,43.37,43.0,43.06,1661300.0,30.7191,30.7404,30.4781,30.5206,1661300.0
2012-05-21 11:30:00,43.06,43.24,42.92,43.0,1447600.0,30.5206,30.6482,30.4214,30.4781,1447600.0
2012-05-21 12:00:00,43.0,43.15,42.99,43.07,747900.0,30.4781,30.5844,30.471,30.5277,747900.0
2012-05-21 12:30:00,43.06,43.08,42.62,42.75,1202700.0,30.5206,30.5348,30.2088,30.3009,1202700.0
2012-05-21 13:00:00,42.76,42.86,42.71,42.8,581300.0,30.308,30.3789,30.2726,30.3364,581300.0
2012-05-21 13:30:00,42.8,42.81,42.54,42.68,885100.0,30.3364,30.3434,30.1521,30.2513,885100.0
2012-05-21 14:00:00,42.69,42.74,42.5,42.69,1043400.0,30.2584,30.2938,30.1237,30.2584,1043400.0
2012-05-21 14:30:00,42.7,42.71,42.35,42.41,898100.0,30.2655,30.2726,30.0174,30.0599,898100.0
2012-05-21 15:00:00,42.41,42.43,42.09,42.31,1109400.0,30.0599,30.0741,29.8331,29.989,1109400.0
2012-05-21 15:30:00,42.31,42.31,41.95,42.07,2073300.0,29.989,29.989,29.7339,29.8189,2073300.0
2012-05-22 09:30:00,42.4,42.42,42.0,42.27,1232400.0,30.0528,30.067,29.7693,29.9607,1232400.0
2012-05-22 10:00:00,42.28,42.41,42.21,42.24,1123600.0,29.9678,30.0599,29.9182,29.9394,1123600.0
2012-05-22 10:30:00,42.25,42.44,42.25,42.37,791000.0,29.9465,30.0812,29.9465,30.0316,791000.0
2012-05-22 11:00:00,42.36,42.66,42.26,42.52,646700.0,30.0245,30.2371,29.9536,30.1379,646700.0
2012-05-22 11:30:00,42.52,42.54,42.35,42.44,513500.0,30.1379,30.1521,30.0174,30.0812,513500.0
2012-05-22 12:00:00,42.44,42.55,42.25,42.55,532400.0,30.0812,30.1592,29.9465,30.1592,532400.0
2012-05-22 12:30:00,42.55,42.59,42.51,42.54,300800.0,30.1592,30.1875,30.1308,30.1521,300800.0
2012-05-22 13:00:00,42.54,42.58,42.41,42.44,369300.0,30.1521,30.1804,30.0599,30.0812,369300.0
2012-05-22 13:30:00,42.43,42.58,42.39,42.55,529100.0,30.0741,30.1804,30.0457,30.1592,529100.0
2012-05-22 14:00:00,42.56,42.63,42.38,42.46,671900.0,30.1662,30.2159,30.0387,30.0954,671900.0
2012-05-22 14:30:00,42.45,42.64,42.42,42.6,497100.0,30.0883,30.2229,30.067,30.1946,497100.0
2012-05-22 15:00:00,42.6,42.73,42.56,42.7,628900.0,30.1946,30.2867,30.1662,30.2655,628900.0
2012-05-22 15:30:00,42.7,42.72,42.4,42.67,1335500.0,30.2655,30.2796,30.0528,30.2442,1335500.0
2012-05-23 09:30:00,42.31,42.63,42.11,42.53,554000.0,29.989,30.2159,29.8473,30.145,554000.0
2012-05-23 10:00:00,42.55,42.63,42.18,42.25,503100.0,30.1592,30.2159,29.8969,29.9465,503100.0
2012-05-23 10:30:00,42.25,42.32,42.12,42.21,367700.0,29.9465,29.9961,29.8544,29.9182,367700.0
2012-05-23 11:00:00,42.2,42.32,42.01,42.02,419500.0,29.9111,29.9961,29.7764,29.7835,419500.0
2012-05-23 11:30:00,42.02,42.28,42.01,42.12,355100.0,29.7835,29.9678,29.7764,29.8544,355100.0
2012-05-23 12:00:00,42.13,42.2,42.01,42.03,301000.0,29.8615,29.9111,29.7764,29.7906,301000.0
2012-05-23 12:30:00,42.03,42.04,41.93,42.0,358300.0,29.7906,29.7977,29.7197,29.7693,358300.0
2012-05-23 13:00:00,42.0,42.18,41.97,42.17,287700.0,29.7693,29.8969,29.7481,29.8898,287700.0
2012-05-23 13:30:00,42.17,42.35,42.08,42.32,335900.0,29.8898,30.0174,29.826,29.9961,335900.0
2012-05-23 14:00:00,42.33,42.37,42.15,42.2,429400.0,30.0032,30.0316,29.8756,29.9111,429400.0
2012-05-23 14:30:00,42.2,42.47,42.17,42.43,498800.0,29.9111,30.1025,29.8898,30.0741,498800.0
2012-05-23 15:00:00,42.43,42.73,42.36,42.69,944400.0,30.0741,30.2867,30.0245,30.2584,944400.0
2012-05-23 15:30:00,42.69,42.95,42.68,42.93,1391800.0,30.2584,30.4427,30.2513,30.4285,1391800.0
2012-05-24 09:30:00,43.14,43.2,42.7,43.14,575100.0,30.5773,30.6199,30.2655,30.5773,575100.0
2012-05-24 10:00:00,43.14,43.35,43.07,43.25,577500.0,30.5773,30.7262,30.5277,30.6553,577500.0
2012-05-24 10:30:00,43.26,43.32,43.17,43.21,384400.0,30.6624,30.7049,30.5986,30.627,384400.0
2012-05-24 11:00:00,43.22,43.27,43.08,43.12,333600.0,30.634,30.6695,30.5348,30.5632,333600.0
2012-05-24 11:30:00,43.13,43.14,42.96,43.08,279300.0,30.5703,30.5773,30.4498,30.5348,279300.0
2012-05-24 12:00:00,43.08,43.14,42.93,43.05,404300.0,30.5348,30.5773,30.4285,30.5136,404300.0
2012-05-24 12:30:00,43.04,43.18,43.04,43.13,224400.0,30.5065,30.6057,30.5065,30.5703,224400.0
2012-05-24 13:00:00,43.14,43.3,43.11,43.18,250500.0,30.5773,30.6907,30.5561,30.6057,250500.0
2012-05-24 13:30:00,43.17,43.18,42.93,42.93,224800.0,30.5986,30.6057,30.4285,30.4285,224800.0
2012-05-24 14:00:00,42.93,43.09,42.92,43.04,295800.0,30.4285,30.5419,30.4214,30.5065,295800.0
2012-05-24 14:30:00,43.04,43.16,43.02,43.07,299900.0,30.5065,30.5915,30.4923,30.5277,299900.0
2012-05-24 15:00:00,43.07,43.35,43.04,43.3,386400.0,30.5277,30.7262,30.5065,30.6907,386400.0
2012-05-24 15:30:00,43.3,43.5,43.26,43.49,806300.0,30.6907,30.8325,30.6624,30.8254,806300.0
2012-05-25 09:30:00,43.32,43.57,43.28,43.41,410700.0,30.7049,30.8821,30.6766,30.7687,410700.0
2012-05-25 10:00:00,43.42,43.51,43.34,43.46,469800.0,30.7758,30.8396,30.7191,30.8042,469800.0
2012-05-25 10:30:00,43.47,43.85,43.45,43.71,615900.0,30.8112,31.0806,30.7971,30.9814,615900.0
2012-05-25 11:00:00,43.71,43.8,43.6,43.7,328900.0,30.9814,31.0451,30.9034,30.9743,328900.0
2012-05-25 11:30:00,43.68,43.69,43.45,43.54,587600.0,30.9601,30.9672,30.7971,30.8609,587600.0
2012-05-25 12:00:00,43.54,43.56,43.35,43.35,176200.0,30.8609,30.875,30.7262,30.7262,176200.0
2012-05-25 12:30:00,43.36,43.6,43.36,43.58,217800.0,30.7333,30.9034,30.7333,30.8892,217800.0
2012-05-25 13:00:00,43.58,43.63,43.5,43.6,253500.0,30.8892,30.9247,30.8325,30.9034,253500.0
2012-05-25 13:30:00,43.61,43.63,43.47,43.47,133700.0,30.9105,30.9247,30.8112,30.8112,133700.0
2012-05-25 14:00:00,43.48,43.49,43.27,43.36,295800.0,30.8183,30.8254,30.6695,30.7333,295800.0
2012-05-25 14:30:00,43.35,43.41,43.25,43.29,244400.0,30.7262,30.7687,30.6553,30.6837,244400.0
2012-05-25 15:00:00,43.29,43.38,43.15,43.19,348800.0,30.6837,30.7475,30.5844,30.6128,348800.0
2012-05-25 15:30:00,43.19,43.29,42.98,43.27,408900.0,30.6128,30.6837,30.4639,30.6695,408900.0
2012-05-29 09:30:00,43.69,44.19,43.67,44.13,371600.0,30.9672,31.3216,30.953,31.279,371600.0
2012-05-29 10:00:00,44.16,44.2,43.98,44.11,474400.0,31.3003,31.3287,31.1727,31.2649,474400.0
2012-05-29 10:30:00,44.11,44.16,43.97,44.07,283700.0,31.2649,31.3003,31.1656,31.2365,283700.0
2012-05-29 11:00:00,44.05,44.11,43.98,44.09,235400.0,31.2223,31.2649,31.1727,31.2507,235400.0
2012-05-29 11:30:00,44.09,44.1,43.75,43.84,304100.0,31.2507,31.2578,31.0097,31.0735,304100.0
2012-05-29 12:00:00,43.85,43.86,43.66,43.7,281300.0,31.0806,31.0877,30.9459,30.9743,281300.0
2012-05-29 12:30:00,43.72,43.75,43.61,43.62,317300.0,30.9884,31.0097,30.9105,30.9176,317300.0
2012-05-29 13:00:00,43.62,43.62,43.47,43.55,277900.0,30.9176,30.9176,30.8112,30.8679,277900.0
2012-05-29 13:30:00,43.55,43.69,43.51,43.69,104800.0,30.8679,30.9672,30.8396,30.9672,104800.0
2012-05-29 14:00:00,43.69,43.75,43.63,43.72,241800.0,30.9672,31.0097,30.9247,30.9884,241800.0
2012-05-29 14:30:00,43.72,43.75,43.66,43.68,230500.0,30.9884,31.0097,30.9459,30.9601,230500.0
2012-05-29 15:00:00,43.68,43.7,43.55,43.57,455900.0,30.9601,30.9743,30.8679,30.8821,455900.0
2012-05-29 15:30:00,43.56,43.78,43.55,43.75,816400.0,30.875,31.031,30.8679,31.0097,816400.0
2012-05-30 09:30:00,43.11,43.19,42.72,43.01,368100.0,30.5561,30.6128,30.2796,30.4852,368100.0
2012-05-30 10:00:00,43.01,43.04,42.79,43.03,393100.0,30.4852,30.5065,30.3293,30.4994,393100.0
2012-05-30 10:30:00,43.01,43.07,42.99,43.04,385000.0,30.4852,30.5277,30.471,30.5065,385000.0
2012-05-30 11:00:00,43.05,43.34,43.04,43.28,244400.0,30.5136,30.7191,30.5065,30.6766,244400.0
2012-05-30 11:30:00,43.28,43.3,43.16,43.23,312400.0,30.6766,30.6907,30.5915,30.6411,312400.0
2012-05-30 12:00:00,43.22,43.24,43.09,43.14,370400.0,30.634,30.6482,30.5419,30.5773,370400.0
2012-05-30 12:30:00,43.13,43.28,43.13,43.23,282700.0,30.5703,30.6766,30.5703,30.6411,282700.0
2012-05-30 13:00:00,43.24,43.3,43.21,43.28,279800.0,30.6482,30.6907,30.627,30.6766,279800.0
2012-05-30 13:30:00,43.28,43.45,43.28,43.37,181000.0,30.6766,30.7971,30.6766,30.7404,181000.0
2012-05-30 14:00:00,43.38,43.46,43.34,43.37,156900.0,30.7475,30.8042,30.7191,30.7404,156900.0
2012-05-30 14:30:00,43.37,43.46,43.31,43.33,253900.0,30.7404,30.8042,30.6978,30.712,253900.0
2012-05-30 15:00:00,43.33,43.37,43.21,43.34,436100.0,30.712,30.7404,30.627,30.7191,436100.0
2012-05-30 15:30:00,43.34,43.35,43.23,43.33,936300.0,30.7191,30.7262,30.6411,30.712,936300.0
2012-05-31 09:30:00,43.29,43.5,42.64,42.73,892000.0,30.6837,30.8325,30.2229,30.2867,892000.0
2012-05-31 10:00:00,42.73,42.76,42.25,42.41,511700.0,30.2867,30.308,29.9465,30.0599,511700.0
2012-05-31 10:30:00,42.41,42.51,42.23,42.31,414600.0,30.0599,30.1308,29.9323,29.989,414600.0
2012-05-31 11:00:00,42.3,42.42,42.23,42.41,302900.0,29.982,30.067,29.9323,30.0599,302900.0
2012-05-31 11:30:00,42.4,42.59,42.36,42.54,260900.0,30.0528,30.1875,30.0245,30.1521,260900.0
2012-05-31 12:00:00,42.54,42.87,42.52,42.81,262700.0,30.1521,30.386,30.1379,30.3434,262700.0
2012-05-31 12:30:00,42.81,42.85,42.68,42.78,158200.0,30.3434,30.3718,30.2513,30.3222,158200.0
2012-05-31 13:00:00,42.77,42.97,42.75,42.76,270500.0,30.3151,30.4568,30.3009,30.308,270500.0
2012-05-31 13:30:00,42.76,42.81,42.53,42.59,149800.0,30.308,30.3434,30.145,30.1875,149800.0
2012-05-31 14:00:00,42.59,42.76,42.57,42.7,148600.0,30.1875,30.308,30.1733,30.2655,148600.0
2012-05-31 14:30:00,42.67,42.83,42.66,42.75,190100.0,30.2442,30.3576,30.2371,30.3009,190100.0
2012-05-31 15:00:00,42.76,42.86,42.65,42.83,300700.0,30.308,30.3789,30.23,30.3576,300700.0
2012-05-31 15:30:00,42.84,43.02,42.64,42.65,697100.0,30.3647,30.4923,30.2229,30.23,697100.0
2012-06-01 09:30:00,41.46,41.6,40.65,40.74,904600.0,29.3866,29.4858,28.8124,28.8762,904600.0
2012-06-01 10:00:00,40.76,41.06,40.7,40.76,964400.0,28.8904,29.1031,28.8479,28.8904,964400.0
2012-06-01 10:30:00,40.75,40.81,40.64,40.73,627200.0,28.8833,28.9259,28.8054,28.8691,627200.0
2012-06-01 11:00:00,40.74,40.75,40.65,40.71,396700.0,28.8762,28.8833,28.8124,28.855,396700.0
2012-06-01 11:30:00,40.71,40.76,40.62,40.72,328800.0,28.855,28.8904,28.7912,28.8621,328800.0
2012-06-01 12:00:00,40.72,40.8,40.65,40.71,242200.0,28.8621,28.9188,28.8124,28.855,242200.0
2012-06-01 12:30:00,40.71,40.77,40.58,40.67,587100.0,28.855,28.8975,28.7628,28.8266,587100.0
2012-06-01 13:00:00,40.67,40.79,40.62,40.62,327400.0,28.8266,28.9117,28.7912,28.7912,327400.0
2012-06-01 13:30:00,40.62,40.65,40.44,40.47,449100.0,28.7912,28.8124,28.6636,28.6849,449100.0
2012-06-01 14:00:00,40.47,40.59,40.33,40.51,400600.0,28.6849,28.7699,28.5856,28.7132,400600.0
2012-06-01 14:30:00,40.51,40.67,40.5,40.55,361000.0,28.7132,28.8266,28.7061,28.7416,361000.0
2012-06-01 15:00:00,40.54,40.64,40.35,40.38,459600.0,28.7345,28.8054,28.5998,28.6211,459600.0
2012-06-01 15:30:00,40.38,40.42,40.22,40.23,1087800.0,28.6211,28.6494,28.5077,28.5148,1087800.0
2012-06-04 09:30:00,40.14,40.29,39.67,39.77,609200.0,28.451,28.5573,28.1178,28.1887,609200.0
2012-06-04 10:00:00,39.77,39.77,39.31,39.33,690900.0,28.1887,28.1887,27.8627,27.8768,690900.0
2012-06-04 10:30:00,39.35,39.38,39.09,39.11,645400.0,27.891,27.9123,27.7067,27.7209,645400.0
2012-06-04 11:00:00,39.12,39.14,38.83,38.87,578100.0,27.728,27.7422,27.5224,27.5508,578100.0
2012-06-04 11:30:00,38.87,38.93,38.67,38.71,491000.0,27.5508,27.5933,27.409,27.4374,491000.0
2012-06-04 12:00:00,38.71,38.79,38.37,38.46,548100.0,27.4374,27.4941,27.1964,27.2602,548100.0
2012-06-04 12:30:00,38.46,38.54,38.42,38.53,577500.0,27.2602,27.3169,27.2318,27.3098,577500.0
2012-06-04 13:00:00,38.52,38.59,38.28,38.31,498800.0,27.3027,27.3523,27.1326,27.1539,498800.0
2012-06-04 13:30:00,38.31,38.5,38.28,38.45,448300.0,27.1539,27.2885,27.1326,27.2531,448300.0
2012-06-04 14:00:00,38.45,38.97,38.43,38.94,496000.0,27.2531,27.6217,27.2389,27.6004,496000.0
2012-06-04 14:30:00,38.93,39.16,38.86,38.94,652500.0,27.5933,27.7563,27.5437,27.6004,652500.0
2012-06-04 15:00:00,38.94,39.04,38.87,38.98,654000.0,27.6004,27.6713,27.5508,27.6288,654000.0
2012-06-04 15:30:00,38.97,39.22,38.88,39.22,1529700.0,27.6217,27.7989,27.5579,27.7989,1529700.0
2012-06-05 09:30:00,39.03,39.2,38.9,39.14,462200.0,27.6642,27.7847,27.5721,27.7422,462200.0
2012-06-05 10:00:00,39.14,39.63,39.13,39.2,591200.0,27.7422,28.0895,27.7351,27.7847,591200.0
2012-06-05 10:30:00,39.2,39.24,38.7,38.9,943900.0,27.7847,27.813,27.4303,27.5721,943900.0
2012-06-05 11:00:00,38.9,39.2,38.84,39.1,569900.0,27.5721,27.7847,27.5295,27.7138,569900.0
2012-06-05 11:30:00,39.1,39.24,39.07,39.15,544800.0,27.7138,27.813,27.6926,27.7493,544800.0
2012-06-05 12:00:00,39.15,39.56,39.15,39.52,710400.0,27.7493,28.0399,27.7493,28.0115,710400.0
2012-06-05 12:30:00,39.52,39.69,39.52,39.58,504400.0,28.0115,28.132,28.0115,28.054,504400.0
2012-06-05 13:00:00,39.56,39.62,39.52,39.54,398900.0,28.0399,28.0824,28.0115,28.0257,398900.0
2012-06-05 13:30:00,39.54,39.83,39.5,39.79,691800.0,28.0257,28.2312,27.9973,28.2029,691800.0
2012-06-05 14:00:00,39.78,39.88,39.76,39.84,545500.0,28.1958,28.2667,28.1816,28.2383,545500.0
2012-06-05 14:30:00,39.84,39.91,39.72,39.89,556700.0,28.2383,28.2879,28.1533,28.2738,556700.0
2012-06-05 15:00:00,39.88,39.97,39.81,39.94,403200.0,28.2667,28.3305,28.2171,28.3092,403200.0
2012-06-05 15:30:00,39.93,40.17,39.91,40.08,1392500.0,28.3021,28.4722,28.2879,28.4084,1392500.0
2012-06-06 09:30:00,40.48,40.7,40.17,40.57,702100.0,28.692,28.8479,28.4722,28.7557,702100.0
2012-06-06 10:00:00,40.57,40.75,40.51,40.57,448900.0,28.7557,28.8833,28.7132,28.7557,448900.0
2012-06-06 10:30:00,40.56,40.74,40.45,40.72,501400.0,28.7487,28.8762,28.6707,28.8621,501400.0
2012-06-06 11:00:00,40.72,41.04,40.71,41.0,337200.0,28.8621,29.0889,28.855,29.0605,337200.0
2012-06-06 11:30:00,41.0,41.01,40.9,40.99,321800.0,29.0605,29.0676,28.9896,29.0534,321800.0
2012-06-06 12:00:00,41.0,41.06,40.97,41.01,307100.0,29.0605,29.1031,29.0393,29.0676,307100.0
2012-06-06 12:30:00,41.01,41.05,40.99,41.0,209900.0,29.0676,29.096,29.0534,29.0605,209900.0
2012-06-06 13:00:00,41.01,41.03,40.93,41.02,242700.0,29.0676,29.0818,29.0109,29.0747,242700.0
2012-06-06 13:30:00,41.02,41.04,40.89,40.89,345000.0,29.0747,29.0889,28.9826,28.9826,345000.0
2012-06-06 14:00:00,40.89,40.97,40.85,40.9,301200.0,28.9826,29.0393,28.9542,28.9896,301200.0
2012-06-06 14:30:00,40.89,41.02,40.89,40.99,461200.0,28.9826,29.0747,28.9826,29.0534,461200.0
2012-06-06 15:00:00,40.99,41.08,40.96,41.03,545400.0,29.0534,29.1172,29.0322,29.0818,545400.0
2012-06-06 15:30:00,41.03,41.33,40.99,41.33,1058700.0,29.0818,29.2944,29.0534,29.2944,1058700.0
2012-06-07 09:30:00,42.15,42.75,42.1,42.12,645200.0,29.8756,30.3009,29.8402,29.8544,645200.0
2012-06-07 10:00:00,42.12,42.2,41.5,41.74,469500.0,29.8544,29.9111,29.4149,29.585,469500.0
2012-06-07 10:30:00,41.73,41.79,41.41,41.46,268600.0,29.5779,29.6205,29.3511,29.3866,268600.0
2012-06-07 11:00:00,41.45,41.53,41.34,41.51,216700.0,29.3795,29.4362,29.3015,29.422,216700.0
2012-06-07 11:30:00,41.51,41.75,41.47,41.71,287200.0,29.422,29.5921,29.3937,29.5638,287200.0
2012-06-07 12:00:00,41.7,41.76,41.53,41.73,253700.0,29.5567,29.5992,29.4362,29.5779,253700.0
2012-06-07 12:30:00,41.73,41.73,41.44,41.49,266800.0,29.5779,29.5779,29.3724,29.4078,266800.0
2012-06-07 13:00:00,41.5,41.59,41.4,41.52,326000.0,29.4149,29.4787,29.344,29.4291,326000.0
2012-06-07 13:30:00,41.53,41.57,41.42,41.5,170800.0,29.4362,29.4645,29.3582,29.4149,170800.0
2012-06-07 14:00:00,41.5,41.63,41.45,41.57,150200.0,29.4149,29.5071,29.3795,29.4645,150200.0
2012-06-07 14:30:00,41.58,41.58,41.45,41.53,181900.0,29.4716,29.4716,29.3795,29.4362,181900.0
2012-06-07 15:00:00,41.54,41.54,41.26,41.28,319200.0,29.4433,29.4433,29.2448,29.259,319200.0
2012-06-07 15:30:00,41.28,41.32,41.05,41.16,749700.0,29.259,29.2873,29.096,29.1739,749700.0
2012-06-08 09:30:00,41.0,41.15,40.64,40.71,472300.0,29.0605,29.1668,28.8054,28.855,472300.0
2012-06-08 10:00:00,40.72,41.03,40.67,40.79,478400.0,28.8621,29.0818,28.8266,28.9117,478400.0
2012-06-08 10:30:00,40.79,41.05,40.75,41.03,427000.0,28.9117,29.096,28.8833,29.0818,427000.0
2012-06-08 11:00:00,41.05,41.11,40.92,40.96,292300.0,29.096,29.1385,29.0038,29.0322,292300.0
2012-06-08 11:30:00,40.96,41.14,40.94,40.95,275500.0,29.0322,29.1598,29.018,29.0251,275500.0
2012-06-08 12:00:00,40.94,41.05,40.93,41.01,243100.0,29.018,29.096,29.0109,29.0676,243100.0
2012-06-08 12:30:00,41.02,41.22,41.0,41.15,365500.0,29.0747,29.2165,29.0605,29.1668,365500.0
2012-06-08 13:00:00,41.17,41.25,41.11,41.12,253700.0,29.181,29.2377,29.1385,29.1456,253700.0
2012-06-08 13:30:00,41.13,41.17,41.05,41.09,233600.0,29.1527,29.181,29.096,29.1243,233600.0
2012-06-08 14:00:00,41.09,41.14,41.04,41.05,242300.0,29.1243,29.1598,29.0889,29.096,242300.0
2012-06-08 14:30:00,41.04,41.22,41.03,41.17,381500.0,29.0889,29.2165,29.0818,29.181,381500.0
2012-06-08 15:00:00,41.15,41.25,41.11,41.13,425500.0,29.1668,29.2377,29.1385,29.1527,425500.0
2012-06-08 15:30:00,41.14,41.26,41.1,41.22,547600.0,29.1598,29.2448,29.1314,29.2165,547600.0
2012-06-11 09:30:00,41.73,41.85,41.07,41.08,391400.0,29.5779,29.663,29.1101,29.1172,391400.0
2012-06-11 10:00:00,41.1,41.18,40.92,41.05,243300.0,29.1314,29.1881,29.0038,29.096,243300.0
2012-06-11 10:30:00,41.04,41.14,40.92,40.95,184100.0,29.0889,29.1598,29.0038,29.0251,184100.0
2012-06-11 11:00:00,40.94,41.01,40.86,40.89,238500.0,29.018,29.0676,28.9613,28.9826,238500.0
2012-06-11 11:30:00,40.88,41.04,40.8,40.87,275900.0,28.9755,29.0889,28.9188,28.9684,275900.0
2012-06-11 12:00:00,40.87,40.95,40.75,40.78,218000.0,28.9684,29.0251,28.8833,28.9046,218000.0
2012-06-11 12:30:00,40.79,40.83,40.7,40.83,203400.0,28.9117,28.94,28.8479,28.94,203400.0
2012-06-11 13:00:00,40.82,40.94,40.8,40.81,253600.0,28.9329,29.018,28.9188,28.9259,253600.0
2012-06-11 13:30:00,40.8,40.88,40.71,40.71,230900.0,28.9188,28.9755,28.855,28.855,230900.0
2012-06-11 14:00:00,40.71,40.72,40.5,40.53,245700.0,28.855,28.8621,28.7061,28.7274,245700.0
2012-06-11 14:30:00,40.53,40.65,40.48,40.48,226600.0,28.7274,28.8124,28.692,28.692,226600.0
2012-06-11 15:00:00,40.48,40.51,40.25,40.32,410500.0,28.692,28.7132,28.5289,28.5785,410500.0
2012-06-11 15:30:00,40.31,40.38,40.03,40.09,869200.0,28.5715,28.6211,28.373,28.4155,869200.0
2012-06-12 09:30:00,40.69,40.69,40.19,40.27,368100.0,28.8408,28.8408,28.4864,28.5431,368100.0
2012-06-12 10:00:00,40.28,40.4,40.01,40.08,325700.0,28.5502,28.6352,28.3588,28.4084,325700.0
2012-06-12 10:30:00,40.08,40.26,39.9,40.19,250700.0,28.4084,28.536,28.2809,28.4864,250700.0
2012-06-12 11:00:00,40.18,40.38,40.18,40.31,415900.0,28.4793,28.6211,28.4793,28.5715,415900.0
2012-06-12 11:30:00,40.31,40.39,40.16,40.19,185600.0,28.5715,28.6282,28.4651,28.4864,185600.0
2012-06-12 12:00:00,40.18,40.29,40.12,40.23,168600.0,28.4793,28.5573,28.4368,28.5148,168600.0
2012-06-12 12:30:00,40.21,40.29,40.1,40.16,194100.0,28.5006,28.5573,28.4226,28.4651,194100.0
2012-06-12 13:00:00,40.15,40.4,40.1,40.3,220400.0,28.458,28.6352,28.4226,28.5644,220400.0
2012-06-12 13:30:00,40.31,40.36,40.23,40.28,252200.0,28.5715,28.6069,28.5148,28.5502,252200.0
2012-06-12 14:00:00,40.26,40.46,40.26,40.44,406900.0,28.536,28.6778,28.536,28.6636,406900.0
2012-06-12 14:30:00,40.44,40.6,40.4,40.5,401400.0,28.6636,28.777,28.6352,28.7061,401400.0
2012-06-12 15:00:00,40.49,40.56,40.4,40.52,367200.0,28.699,28.7487,28.6352,28.7203,367200.0
2012-06-12 15:30:00,40.52,40.65,40.46,40.65,1130300.0,28.7203,28.8124,28.6778,28.8124,1130300.0
2012-06-13 09:30:00,40.36,40.47,39.7,39.84,557800.0,28.6069,28.6849,28.1391,28.2383,557800.0
2012-06-13 10:00:00,39.83,40.12,39.82,40.08,483700.0,28.2312,28.4368,28.2241,28.4084,483700.0
2012-06-13 10:30:00,40.08,40.36,40.08,40.21,307000.0,28.4084,28.6069,28.4084,28.5006,307000.0
2012-06-13 11:00:00,40.2,40.24,39.89,39.93,265400.0,28.4935,28.5218,28.2738,28.3021,265400.0
2012-06-13 11:30:00,39.92,40.0,39.8,39.83,217500.0,28.295,28.3517,28.21,28.2312,217500.0
2012-06-13 12:00:00,39.84,39.84,39.63,39.64,347800.0,28.2383,28.2383,28.0895,28.0966,347800.0
2012-06-13 12:30:00,39.64,39.86,39.63,39.84,227800.0,28.0966,28.2525,28.0895,28.2383,227800.0
2012-06-13 13:00:00,39.83,39.96,39.82,39.94,196000.0,28.2312,28.3234,28.2241,28.3092,196000.0
2012-06-13 13:30:00,39.94,39.98,39.67,39.72,203400.0,28.3092,28.3376,28.1178,28.1533,203400.0
2012-06-13 14:00:00,39.69,39.75,39.63,39.65,228900.0,28.132,28.1745,28.0895,28.1037,228900.0
2012-06-13 14:30:00,39.64,39.68,39.41,39.47,323700.0,28.0966,28.1249,27.9335,27.9761,323700.0
2012-06-13 15:00:00,39.46,39.49,39.11,39.12,437800.0,27.969,27.9902,27.7209,27.728,437800.0
2012-06-13 15:30:00,39.12,39.32,39.11,39.28,872800.0,27.728,27.8698,27.7209,27.8414,872800.0
2012-06-14 09:30:00,39.46,39.64,39.17,39.63,359500.0,27.969,28.0966,27.7634,28.0895,359500.0
2012-06-14 10:00:00,39.61,39.68,39.47,39.63,333200.0,28.0753,28.1249,27.9761,28.0895,333200.0
2012-06-14 10:30:00,39.62,39.77,39.54,39.71,238300.0,28.0824,28.1887,28.0257,28.1462,238300.0
2012-06-14 11:00:00,39.7,39.77,39.64,39.71,229500.0,28.1391,28.1887,28.0966,28.1462,229500.0
2012-06-14 11:30:00,39.71,39.75,39.58,39.6,141500.0,28.1462,28.1745,28.054,28.0682,141500.0
2012-06-14 12:00:00,39.59,39.65,39.47,39.48,133900.0,28.0611,28.1037,27.9761,27.9832,133900.0
2012-06-14 12:30:00,39.47,39.56,39.41,39.49,151300.0,27.9761,28.0399,27.9335,27.9902,151300.0
2012-06-14 13:00:00,39.49,39.51,39.38,39.41,171500.0,27.9902,28.0044,27.9123,27.9335,171500.0
2012-06-14 13:30:00,39.42,39.5,39.4,39.43,146500.0,27.9406,27.9973,27.9265,27.9477,146500.0
2012-06-14 14:00:00,39.42,39.47,39.22,39.27,190100.0,27.9406,27.9761,27.7989,27.8343,190100.0
2012-06-14 14:30:00,39.26,39.31,39.2,39.22,219600.0,27.8272,27.8627,27.7847,27.7989,219600.0
2012-06-14 15:00:00,39.21,39.69,39.19,39.28,514100.0,27.7918,28.132,27.7776,27.8414,514100.0
2012-06-14 15:30:00,39.26,39.52,39.25,39.47,579400.0,27.8272,28.0115,27.8201,27.9761,579400.0
2012-06-15 09:30:00,39.6,39.68,39.38,39.53,593600.0,28.0682,28.1249,27.9123,28.0186,593600.0
2012-06-15 10:00:00,39.54,39.63,39.43,39.51,290000.0,28.0257,28.0895,27.9477,28.0044,290000.0
2012-06-15 10:30:00,39.51,39.65,39.48,39.58,441000.0,28.0044,28.1037,27.9832,28.054,441000.0
2012-06-15 11:00:00,39.57,39.66,39.52,39.64,207600.0,28.0469,28.1107,28.0115,28.0966,207600.0
2012-06-15 11:30:00,39.64,39.75,39.63,39.67,229200.0,28.0966,28.1745,28.0895,28.1178,229200.0
2012-06-15 12:00:00,39.66,39.72,39.57,39.57,76300.0,28.1107,28.1533,28.0469,28.0469,76300.0
2012-06-15 12:30:00,39.57,39.6,39.5,39.55,107500.0,28.0469,28.0682,27.9973,28.0328,107500.0
2012-06-15 13:00:00,39.56,39.66,39.52,39.57,153300.0,28.0399,28.1107,28.0115,28.0469,153300.0
2012-06-15 13:30:00,39.57,39.62,39.55,39.56,166800.0,28.0469,28.0824,28.0328,28.0399,166800.0
2012-06-15 14:00:00,39.56,39.61,39.55,39.57,204400.0,28.0399,28.0753,28.0328,28.0469,204400.0
2012-06-15 14:30:00,39.57,39.76,39.57,39.72,161200.0,28.0469,28.1816,28.0469,28.1533,161200.0
2012-06-15 15:00:00,39.73,39.79,39.7,39.76,198000.0,28.1604,28.2029,28.1391,28.1816,198000.0
2012-06-15 15:30:00,39.77,39.87,39.7,39.82,505500.0,28.1887,28.2596,28.1391,28.2241,505500.0
2012-06-18 09:30:00,39.5,39.6,39.35,39.54,292600.0,27.9973,28.0682,27.891,28.0257,292600.0
2012-06-18 10:00:00,39.55,39.55,39.39,39.5,243300.0,28.0328,28.0328,27.9194,27.9973,243300.0
2012-06-18 10:30:00,39.49,39.75,39.42,39.57,199800.0,27.9902,28.1745,27.9406,28.0469,199800.0
2012-06-18 11:00:00,39.57,39.6,39.26,39.34,232900.0,28.0469,28.0682,27.8272,27.8839,232900.0
2012-06-18 11:30:00,39.34,39.46,39.27,39.45,145200.0,27.8839,27.969,27.8343,27.9619,145200.0
2012-06-18 12:00:00,39.44,39.49,39.35,39.45,85200.0,27.9548,27.9902,27.891,27.9619,85200.0
2012-06-18 12:30:00,39.45,39.56,39.36,39.42,140100.0,27.9619,28.0399,27.8981,27.9406,140100.0
2012-06-18 13:00:00,39.42,39.57,39.4,39.57,86000.0,27.9406,28.0469,27.9265,28.0469,86000.0
2012-06-18 13:30:00,39.54,39.6,39.46,39.52,236800.0,28.0257,28.0682,27.969,28.0115,236800.0
2012-06-18 14:00:00,39.52,39.64,39.48,39.53,158500.0,28.0115,28.0966,27.9832,28.0186,158500.0
2012-06-18 14:30:00,39.53,39.55,39.42,39.43,136700.0,28.0186,28.0328,27.9406,27.9477,136700.0
2012-06-18 15:00:00,39.43,39.49,39.31,39.42,170800.0,27.9477,27.9902,27.8627,27.9406,170800.0
2012-06-18 15:30:00,39.41,39.52,39.35,39.45,377600.0,27.9335,28.0115,27.891,27.9619,377600.0
2012-06-19 09:30:00,39.67,40.04,39.63,40.0,306800.0,28.1178,28.3801,28.0895,28.3517,306800.0
2012-06-19 10:00:00,40.01,40.16,39.98,40.09,249800.0,28.3588,28.4651,28.3376,28.4155,249800.0
2012-06-19 10:30:00,40.11,40.16,40.04,40.05,284400.0,28.4297,28.4651,28.3801,28.3872,284400.0
2012-06-19 11:00:00,40.05,40.14,39.97,40.01,284200.0,28.3872,28.451,28.3305,28.3588,284200.0
2012-06-19 11:30:00,40.02,40.18,40.02,40.17,300900.0,28.3659,28.4793,28.3659,28.4722,300900.0
2012-06-19 12:00:00,40.17,40.18,40.03,40.09,112800.0,28.4722,28.4793,28.373,28.4155,112800.0
2012-06-19 12:30:00,40.09,40.17,40.07,40.17,156200.0,28.4155,28.4722,28.4013,28.4722,156200.0
2012-06-19 13:00:00,40.17,40.18,40.06,40.18,262400.0,28.4722,28.4793,28.3943,28.4793,262400.0
2012-06-19 13:30:00,40.18,40.25,40.12,40.14,294100.0,28.4793,28.5289,28.4368,28.451,294100.0
2012-06-19 14:00:00,40.15,40.17,40.04,40.04,202500.0,28.458,28.4722,28.3801,28.3801,202500.0
2012-06-19 14:30:00,40.04,40.05,39.83,39.98,389300.0,28.3801,28.3872,28.2312,28.3376,389300.0
2012-06-19 15:00:00,39.99,40.06,39.93,40.02,409200.0,28.3446,28.3943,28.3021,28.3659,409200.0
2012-06-19 15:30:00,40.02,40.04,39.88,39.91,858400.0,28.3659,28.3801,28.2667,28.2879,858400.0
2012-06-20 09:30:00,39.78,39.96,39.32,39.47,361700.0,28.1958,28.3234,27.8698,27.9761,361700.0
2012-06-20 10:00:00,39.47,39.64,39.42,39.59,442100.0,27.9761,28.0966,27.9406,28.0611,442100.0
2012-06-20 10:30:00,39.57,39.59,39.32,39.32,257600.0,28.0469,28.0611,27.8698,27.8698,257600.0
2012-06-20 11:00:00,39.32,39.51,39.31,39.41,237100.0,27.8698,28.0044,27.8627,27.9335,237100.0
2012-06-20 11:30:00,39.42,39.63,39.41,39.59,286300.0,27.9406,28.0895,27.9335,28.0611,286300.0
2012-06-20 12:00:00,39.58,39.6,39.47,39.51,303300.0,28.054,28.0682,27.9761,28.0044,303300.0
2012-06-20 12:30:00,39.53,39.59,39.13,39.4,544000.0,28.0186,28.0611,27.7351,27.9265,544000.0
2012-06-20 13:00:00,39.4,39.68,39.39,39.49,344800.0,27.9265,28.1249,27.9194,27.9902,344800.0
2012-06-20 13:30:00,39.49,39.53,39.33,39.53,251300.0,27.9902,28.0186,27.8768,28.0186,251300.0
2012-06-20 14:00:00,39.52,39.62,39.31,39.32,249500.0,28.0115,28.0824,27.8627,27.8698,249500.0
2012-06-20 14:30:00,39.33,39.45,39.17,39.27,325700.0,27.8768,27.9619,27.7634,27.8343,325700.0
2012-06-20 15:00:00,39.28,39.28,39.07,39.23,382900.0,27.8414,27.8414,27.6926,27.806,382900.0
2012-06-20 15:30:00,39.23,39.32,39.16,39.24,695700.0,27.806,27.8698,27.7563,27.813,695700.0
2012-06-21 09:30:00,39.54,39.57,39.05,39.15,248300.0,28.0257,28.0469,27.6784,27.7493,248300.0
2012-06-21 10:00:00,39.14,39.16,38.88,39.03,266500.0,27.7422,27.7563,27.5579,27.6642,266500.0
2012-06-21 10:30:00,39.03,39.03,38.83,38.93,144700.0,27.6642,27.6642,27.5224,27.5933,144700.0
2012-06-21 11:00:00,38.92,38.92,38.52,38.56,267000.0,27.5862,27.5862,27.3027,27.3311,267000.0
2012-06-21 11:30:00,38.56,38.56,38.45,38.53,175700.0,27.3311,27.3311,27.2531,27.3098,175700.0
2012-06-21 12:00:00,38.53,38.55,38.23,38.26,213500.0,27.3098,27.324,27.0972,27.1184,213500.0
2012-06-21 12:30:00,38.26,38.4,38.22,38.38,123200.0,27.1184,27.2177,27.0901,27.2035,123200.0
2012-06-21 13:00:00,38.38,38.39,38.16,38.16,170300.0,27.2035,27.2106,27.0476,27.0476,170300.0
2012-06-21 13:30:00,38.16,38.21,38.09,38.14,242400.0,27.0476,27.083,26.9979,27.0334,242400.0
2012-06-21 14:00:00,38.13,38.18,37.95,38.01,358200.0,27.0263,27.0617,26.8987,26.9412,358200.0
2012-06-21 14:30:00,38.02,38.04,37.91,37.91,297400.0,26.9483,26.9625,26.8704,26.8704,297400.0
2012-06-21 15:00:00,37.91,37.99,37.7,37.83,489800.0,26.8704,26.9271,26.7215,26.8136,489800.0
2012-06-21 15:30:00,37.82,37.92,37.72,37.77,862500.0,26.8066,26.8774,26.7357,26.7711,862500.0
2012-06-22 09:30:00,38.76,38.78,38.0,38.05,958600.0,27.4728,27.487,26.9341,26.9696,958600.0
2012-06-22 10:00:00,38.04,38.24,38.03,38.17,558600.0,26.9625,27.1043,26.9554,27.0546,558600.0
2012-06-22 10:30:00,38.17,38.19,38.02,38.05,462200.0,27.0546,27.0688,26.9483,26.9696,462200.0
2012-06-22 11:00:00,38.04,38.07,37.95,37.95,709000.0,26.9625,26.9838,26.8987,26.8987,709000.0
2012-06-22 11:30:00,37.96,38.19,37.95,38.17,454000.0,26.9058,27.0688,26.8987,27.0546,454000.0
2012-06-22 12:00:00,38.16,38.19,38.02,38.02,274400.0,27.0476,27.0688,26.9483,26.9483,274400.0
2012-06-22 12:30:00,38.03,38.16,38.02,38.13,300500.0,26.9554,27.0476,26.9483,27.0263,300500.0
2012-06-22 13:00:00,38.13,38.16,38.06,38.07,283100.0,27.0263,27.0476,26.9767,26.9838,283100.0
2012-06-22 13:30:00,38.07,38.19,38.06,38.12,251800.0,26.9838,27.0688,26.9767,27.0192,251800.0
2012-06-22 14:00:00,38.12,38.15,38.05,38.05,258400.0,27.0192,27.0405,26.9696,26.9696,258400.0
2012-06-22 14:30:00,38.05,38.36,38.02,38.34,385100.0,26.9696,27.1893,26.9483,27.1751,385100.0
2012-06-22 15:00:00,38.33,38.42,38.28,38.38,394600.0,27.168,27.2318,27.1326,27.2035,394600.0
2012-06-22 15:30:00,38.38,38.41,38.26,38.27,1149200.0,27.2035,27.2247,27.1184,27.1255,1149200.0
2012-06-25 09:30:00,37.84,37.99,37.26,37.27,595700.0,26.8207,26.9271,26.4096,26.4167,595700.0
2012-06-25 10:00:00,37.26,37.36,37.05,37.11,535400.0,26.4096,26.4805,26.2608,26.3033,535400.0
2012-06-25 10:30:00,37.11,37.2,37.1,37.15,305400.0,26.3033,26.3671,26.2962,26.3317,305400.0
2012-06-25 11:00:00,37.14,37.18,37.03,37.11,429600.0,26.3246,26.3529,26.2466,26.3033,429600.0
2012-06-25 11:30:00,37.12,37.12,36.98,36.99,271500.0,26.3104,26.3104,26.2112,26.2183,271500.0
2012-06-25 12:00:00,36.98,37.15,36.97,37.13,233300.0,26.2112,26.3317,26.2041,26.3175,233300.0
2012-06-25 12:30:00,37.13,37.21,37.1,37.16,97600.0,26.3175,26.3742,26.2962,26.3388,97600.0
2012-06-25 13:00:00,37.16,37.21,37.12,37.18,149500.0,26.3388,26.3742,26.3104,26.3529,149500.0
2012-06-25 13:30:00,37.18,37.25,37.14,37.19,192700.0,26.3529,26.4025,26.3246,26.36,192700.0
2012-06-25 14:00:00,37.19,37.22,37.12,37.12,201000.0,26.36,26.3813,26.3104,26.3104,201000.0
2012-06-25 14:30:00,37.12,37.21,37.04,37.18,499300.0,26.3104,26.3742,26.2537,26.3529,499300.0
2012-06-25 15:00:00,37.18,37.23,37.13,37.15,603800.0,26.3529,26.3884,26.3175,26.3317,603800.0
2012-06-25 15:30:00,37.15,37.17,37.04,37.1,1021900.0,26.3317,26.3458,26.2537,26.2962,1021900.0
2012-06-26 09:30:00,37.31,37.49,37.19,37.26,577700.0,26.4451,26.5727,26.36,26.4096,577700.0
2012-06-26 10:00:00,37.27,37.41,37.22,37.31,840700.0,26.4167,26.516,26.3813,26.4451,840700.0
2012-06-26 10:30:00,37.31,37.37,37.18,37.19,554800.0,26.4451,26.4876,26.3529,26.36,554800.0
2012-06-26 11:00:00,37.19,37.31,36.97,37.26,583300.0,26.36,26.4451,26.2041,26.4096,583300.0
2012-06-26 11:30:00,37.26,37.34,37.18,37.32,424200.0,26.4096,26.4663,26.3529,26.4522,424200.0
2012-06-26 12:00:00,37.31,37.62,37.31,37.59,435600.0,26.4451,26.6648,26.4451,26.6435,435600.0
2012-06-26 12:30:00,37.59,37.63,37.43,37.44,334500.0,26.6435,26.6719,26.5301,26.5372,334500.0
2012-06-26 13:00:00,37.45,37.45,37.28,37.29,303700.0,26.5443,26.5443,26.4238,26.4309,303700.0
2012-06-26 13:30:00,37.28,37.39,37.2,37.36,327100.0,26.4238,26.5018,26.3671,26.4805,327100.0
2012-06-26 14:00:00,37.36,37.6,37.35,37.57,362400.0,26.4805,26.6506,26.4734,26.6294,362400.0
2012-06-26 14:30:00,37.58,37.6,37.37,37.41,410800.0,26.6365,26.6506,26.4876,26.516,410800.0
2012-06-26 15:00:00,37.41,37.6,37.4,37.51,410000.0,26.516,26.6506,26.5089,26.5868,410000.0
2012-06-26 15:30:00,37.51,37.58,37.4,37.41,771900.0,26.5868,26.6365,26.5089,26.516,771900.0
2012-06-27 09:30:00,37.58,37.7,37.22,37.35,431400.0,26.6365,26.7215,26.3813,26.4734,431400.0
2012-06-27 10:00:00,37.35,37.61,37.3,37.55,413500.0,26.4734,26.6577,26.438,26.6152,413500.0
2012-06-27 10:30:00,37.54,37.57,37.41,37.5,326200.0,26.6081,26.6294,26.516,26.5797,326200.0
2012-06-27 11:00:00,37.49,37.54,37.24,37.33,340400.0,26.5727,26.6081,26.3955,26.4593,340400.0
2012-06-27 11:30:00,37.33,37.52,37.33,37.47,177300.0,26.4593,26.5939,26.4593,26.5585,177300.0
2012-06-27 12:00:00,37.46,37.57,37.45,37.52,305000.0,26.5514,26.6294,26.5443,26.5939,305000.0
2012-06-27 12:30:00,37.52,37.58,37.46,37.55,218800.0,26.5939,26.6365,26.5514,26.6152,218800.0
2012-06-27 13:00:00,37.55,37.68,37.54,37.59,249300.0,26.6152,26.7073,26.6081,26.6435,249300.0
2012-06-27 13:30:00,37.58,37.59,37.46,37.5,163000.0,26.6365,26.6435,26.5514,26.5797,163000.0
2012-06-27 14:00:00,37.5,37.58,37.45,37.56,205200.0,26.5797,26.6365,26.5443,26.6223,205200.0
2012-06-27 14:30:00,37.56,37.57,37.46,37.48,226600.0,26.6223,26.6294,26.5514,26.5656,226600.0
2012-06-27 15:00:00,37.48,37.59,37.45,37.54,344000.0,26.5656,26.6435,26.5443,26.6081,344000.0
2012-06-27 15:30:00,37.53,37.7,37.52,37.59,528000.0,26.601,26.7215,26.5939,26.6435,528000.0
2012-06-28 09:30:00,37.18,37.55,37.05,37.45,698800.0,26.3529,26.6152,26.2608,26.5443,698800.0
2012-06-28 10:00:00,37.46,37.56,37.18,37.37,643300.0,26.5514,26.6223,26.3529,26.4876,643300.0
2012-06-28 10:30:00,37.36,37.37,37.19,37.23,286500.0,26.4805,26.4876,26.36,26.3884,286500.0
2012-06-28 11:00:00,37.23,37.27,37.09,37.09,348900.0,26.3884,26.4167,26.2891,26.2891,348900.0
2012-06-28 11:30:00,37.1,37.16,37.0,37.07,298400.0,26.2962,26.3388,26.2254,26.275,298400.0
2012-06-28 12:00:00,37.07,37.18,37.03,37.04,205600.0,26.275,26.3529,26.2466,26.2537,205600.0
2012-06-28 12:30:00,37.04,37.16,37.0,37.11,192500.0,26.2537,26.3388,26.2254,26.3033,192500.0
2012-06-28 13:00:00,37.11,37.14,37.03,37.1,117400.0,26.3033,26.3246,26.2466,26.2962,117400.0
2012-06-28 13:30:00,37.1,37.1,36.94,37.0,161100.0,26.2962,26.2962,26.1828,26.2254,161100.0
2012-06-28 14:00:00,36.99,37.06,36.94,36.98,318000.0,26.2183,26.2679,26.1828,26.2112,318000.0
2012-06-28 14:30:00,36.98,37.13,36.96,37.11,238200.0,26.2112,26.3175,26.197,26.3033,238200.0
2012-06-28 15:00:00,37.1,37.19,37.08,37.16,316700.0,26.2962,26.36,26.2821,26.3388,316700.0
2012-06-28 15:30:00,37.17,37.51,37.15,37.48,666900.0,26.3458,26.5868,26.3317,26.5656,666900.0
2012-06-29 09:30:00,38.39,38.8,38.31,38.77,958600.0,27.2106,27.5012,27.1539,27.4799,958600.0
2012-06-29 10:00:00,38.76,39.14,38.75,39.13,649200.0,27.4728,27.7422,27.4657,27.7351,649200.0
2012-06-29 10:30:00,39.13,39.14,39.0,39.04,753600.0,27.7351,27.7422,27.6429,27.6713,753600.0
2012-06-29 11:00:00,39.05,39.16,39.03,39.13,435200.0,27.6784,27.7563,27.6642,27.7351,435200.0
2012-06-29 11:30:00,39.14,39.14,39.02,39.09,332800.0,27.7422,27.7422,27.6571,27.7067,332800.0
2012-06-29 12:00:00,39.08,39.19,39.04,39.19,250400.0,27.6996,27.7776,27.6713,27.7776,250400.0
2012-06-29 12:30:00,39.18,39.21,39.12,39.21,187100.0,27.7705,27.7918,27.728,27.7918,187100.0
2012-06-29 13:00:00,39.2,39.42,39.2,39.35,404100.0,27.7847,27.9406,27.7847,27.891,404100.0
2012-06-29 13:30:00,39.35,39.47,39.34,39.4,258900.0,27.891,27.9761,27.8839,27.9265,258900.0
2012-06-29 14:00:00,39.39,39.43,39.32,39.42,310700.0,27.9194,27.9477,27.8698,27.9406,310700.0
2012-06-29 14:30:00,39.42,39.51,39.41,39.48,348400.0,27.9406,28.0044,27.9335,27.9832,348400.0
2012-06-29 15:00:00,39.48,39.48,39.32,39.34,270200.0,27.9832,27.9832,27.8698,27.8839,270200.0
2012-06-29 15:30:00,39.34,39.62,39.29,39.62,1400800.0,27.8839,28.0824,27.8485,28.0824,1400800.0
2012-07-02 09:30:00,39.55,39.61,39.35,39.42,665800.0,28.0328,28.0753,27.891,27.9406,665800.0
2012-07-02 10:00:00,39.41,39.43,38.84,39.31,741400.0,27.9335,27.9477,27.5295,27.8627,741400.0
2012-07-02 10:30:00,39.32,39.35,39.14,39.16,343300.0,27.8698,27.891,27.7422,27.7563,343300.0
2012-07-02 11:00:00,39.16,39.2,38.95,39.03,525400.0,27.7563,27.7847,27.6075,27.6642,525400.0
2012-07-02 11:30:00,39.04,39.08,38.93,38.93,224400.0,27.6713,27.6996,27.5933,27.5933,224400.0
2012-07-02 12:00:00,38.92,39.0,38.9,38.93,219000.0,27.5862,27.6429,27.5721,27.5933,219000.0
2012-07-02 12:30:00,38.92,39.04,38.89,39.0,219800.0,27.5862,27.6713,27.565,27.6429,219800.0
2012-07-02 13:00:00,39.0,39.01,38.88,38.9,205900.0,27.6429,27.65,27.5579,27.5721,205900.0
2012-07-02 13:30:00,38.91,38.92,38.82,38.86,265100.0,27.5791,27.5862,27.5154,27.5437,265100.0
2012-07-02 14:00:00,38.84,38.97,38.73,38.94,259900.0,27.5295,27.6217,27.4516,27.6004,259900.0
2012-07-02 14:30:00,38.94,39.0,38.86,38.98,279000.0,27.6004,27.6429,27.5437,27.6288,279000.0
2012-07-02 15:00:00,38.97,39.06,38.92,39.05,414400.0,27.6217,27.6855,27.5862,27.6784,414400.0
2012-07-02 15:30:00,39.06,39.26,39.04,39.21,768000.0,27.6855,27.8272,27.6713,27.7918,768000.0
2012-07-03 09:30:00,39.46,40.05,39.3,40.01,482600.0,27.969,28.3872,27.8556,28.3588,482600.0
2012-07-03 10:00:00,40.0,40.21,39.98,40.04,375400.0,28.3517,28.5006,28.3376,28.3801,375400.0
2012-07-03 10:30:00,40.03,40.28,40.03,40.23,291300.0,28.373,28.5502,28.373,28.5148,291300.0
2012-07-03 11:00:00,40.22,40.46,40.21,40.4,283000.0,28.5077,28.6778,28.5006,28.6352,283000.0
2012-07-03 11:30:00,40.39,40.45,40.3,40.3,256100.0,28.6282,28.6707,28.5644,28.5644,256100.0
2012-07-03 12:00:00,40.3,40.4,40.28,40.39,274300.0,28.5644,28.6352,28.5502,28.6282,274300.0
2012-07-03 12:30:00,40.39,40.49,40.32,40.49,624600.0,28.6282,28.699,28.5785,28.699,624600.0
2012-07-05 09:30:00,40.22,40.34,40.0,40.06,385800.0,28.5077,28.5927,28.3517,28.3943,385800.0
2012-07-05 10:00:00,40.05,40.07,39.95,40.0,414700.0,28.3872,28.4013,28.3163,28.3517,414700.0
2012-07-05 10:30:00,40.0,40.14,39.95,40.08,312300.0,28.3517,28.451,28.3163,28.4084,312300.0
2012-07-05 11:00:00,40.08,40.23,40.06,40.19,334000.0,28.4084,28.5148,28.3943,28.4864,334000.0
2012-07-05 11:30:00,40.19,40.37,40.19,40.31,173600.0,28.4864,28.614,28.4864,28.5715,173600.0
2012-07-05 12:00:00,40.31,40.38,40.29,40.3,119300.0,28.5715,28.6211,28.5573,28.5644,119300.0
2012-07-05 12:30:00,40.3,40.33,40.23,40.31,122400.0,28.5644,28.5856,28.5148,28.5715,122400.0
2012-07-05 13:00:00,40.31,40.53,40.31,40.49,321700.0,28.5715,28.7274,28.5715,28.699,321700.0
2012-07-05 13:30:00,40.5,40.65,40.5,40.58,186400.0,28.7061,28.8124,28.7061,28.7628,186400.0
2012-07-05 14:00:00,40.58,40.58,40.44,40.47,147200.0,28.7628,28.7628,28.6636,28.6849,147200.0
2012-07-05 14:30:00,40.48,40.49,40.31,40.31,173000.0,28.692,28.699,28.5715,28.5715,173000.0
2012-07-05 15:00:00,40.31,40.35,40.23,40.27,265200.0,28.5715,28.5998,28.5148,28.5431,265200.0
2012-07-05 15:30:00,40.27,40.4,40.21,40.26,741200.0,28.5431,28.6352,28.5006,28.536,741200.0
2012-07-06 09:30:00,39.57,39.68,39.26,39.33,384600.0,28.0469,28.1249,27.8272,27.8768,384600.0
2012-07-06 10:00:00,39.32,39.43,39.18,39.34,254600.0,27.8698,27.9477,27.7705,27.8839,254600.0
2012-07-06 10:30:00,39.34,39.36,39.14,39.15,190900.0,27.8839,27.8981,27.7422,27.7493,190900.0
2012-07-06 11:00:00,39.15,39.24,39.08,39.09,255800.0,27.7493,27.813,27.6996,27.7067,255800.0
2012-07-06 11:30:00,39.08,39.11,39.0,39.07,183400.0,27.6996,27.7209,27.6429,27.6926,183400.0
2012-07-06 12:00:00,39.07,39.14,39.03,39.11,121800.0,27.6926,27.7422,27.6642,27.7209,121800.0
2012-07-06 12:30:00,39.11,39.25,39.09,39.22,133600.0,27.7209,27.8201,27.7067,27.7989,133600.0
2012-07-06 13:00:00,39.23,39.24,39.14,39.16,86200.0,27.806,27.813,27.7422,27.7563,86200.0
2012-07-06 13:30:00,39.16,39.18,39.09,39.15,99900.0,27.7563,27.7705,27.7067,27.7493,99900.0
2012-07-06 14:00:00,39.14,39.14,39.06,39.09,105700.0,27.7422,27.7422,27.6855,27.7067,105700.0
2012-07-06 14:30:00,39.09,39.28,39.08,39.23,177700.0,27.7067,27.8414,27.6996,27.806,177700.0
2012-07-06 15:00:00,39.23,39.43,39.21,39.43,345400.0,27.806,27.9477,27.7918,27.9477,345400.0
2012-07-06 15:30:00,39.43,39.55,39.4,39.49,513000.0,27.9477,28.0328,27.9265,27.9902,513000.0
2012-07-09 09:30:00,39.49,39.61,39.03,39.08,370500.0,27.9902,28.0753,27.6642,27.6996,370500.0
2012-07-09 10:00:00,39.05,39.17,39.0,39.03,289400.0,27.6784,27.7634,27.6429,27.6642,289400.0
2012-07-09 10:30:00,39.03,39.37,39.01,39.25,188600.0,27.6642,27.9052,27.65,27.8201,188600.0
2012-07-09 11:00:00,39.26,39.26,39.09,39.12,128800.0,27.8272,27.8272,27.7067,27.728,128800.0
2012-07-09 11:30:00,39.11,39.14,38.99,39.01,201600.0,27.7209,27.7422,27.6358,27.65,201600.0
2012-07-09 12:00:00,39.0,39.13,39.0,39.11,169600.0,27.6429,27.7351,27.6429,27.7209,169600.0
2012-07-09 12:30:00,39.11,39.14,38.98,38.98,147400.0,27.7209,27.7422,27.6288,27.6288,147400.0
2012-07-09 13:00:00,38.98,39.14,38.95,39.14,183400.0,27.6288,27.7422,27.6075,27.7422,183400.0
2012-07-09 13:30:00,39.14,39.18,39.09,39.16,142300.0,27.7422,27.7705,27.7067,27.7563,142300.0
2012-07-09 14:00:00,39.16,39.17,39.05,39.09,120800.0,27.7563,27.7634,27.6784,27.7067,120800.0
2012-07-09 14:30:00,39.1,39.18,39.06,39.16,126400.0,27.7138,27.7705,27.6855,27.7563,126400.0
2012-07-09 15:00:00,39.16,39.2,39.08,39.17,219700.0,27.7563,27.7847,27.6996,27.7634,219700.0
2012-07-09 15:30:00,39.17,39.24,39.06,39.2,436300.0,27.7634,27.813,27.6855,27.7847,436300.0
2012-07-10 09:30:00,39.29,39.77,39.29,39.34,247200.0,27.8485,28.1887,27.8485,27.8839,247200.0
2012-07-10 10:00:00,39.33,39.41,39.14,39.39,173600.0,27.8768,27.9335,27.7422,27.9194,173600.0
2012-07-10 10:30:00,39.38,39.42,39.17,39.25,240700.0,27.9123,27.9406,27.7634,27.8201,240700.0
2012-07-10 11:00:00,39.23,39.26,39.1,39.21,144200.0,27.806,27.8272,27.7138,27.7918,144200.0
2012-07-10 11:30:00,39.2,39.22,39.14,39.18,136700.0,27.7847,27.7989,27.7422,27.7705,136700.0
2012-07-10 12:00:00,39.17,39.2,39.03,39.03,160200.0,27.7634,27.7847,27.6642,27.6642,160200.0
2012-07-10 12:30:00,39.03,39.09,38.97,39.01,158000.0,27.6642,27.7067,27.6217,27.65,158000.0
2012-07-10 13:00:00,38.99,39.02,38.64,38.66,328100.0,27.6358,27.6571,27.3878,27.4019,328100.0
2012-07-10 13:30:00,38.66,38.67,38.22,38.22,658000.0,27.4019,27.409,27.0901,27.0901,658000.0
2012-07-10 14:00:00,38.21,38.24,37.7,37.7,674900.0,27.083,27.1043,26.7215,26.7215,674900.0
2012-07-10 14:30:00,37.71,37.72,37.45,37.48,840200.0,26.7286,26.7357,26.5443,26.5656,840200.0
2012-07-10 15:00:00,37.48,37.67,37.47,37.47,702100.0,26.5656,26.7002,26.5585,26.5585,702100.0
2012-07-10 15:30:00,37.47,37.76,37.38,37.76,1441800.0,26.5585,26.764,26.4947,26.764,1441800.0
2012-07-11 09:30:00,37.64,37.91,37.51,37.53,689600.0,26.679,26.8704,26.5868,26.601,689600.0
2012-07-11 10:00:00,37.54,37.66,37.45,37.5,614700.0,26.6081,26.6932,26.5443,26.5797,614700.0
2012-07-11 10:30:00,37.49,37.5,36.85,36.93,1451100.0,26.5727,26.5797,26.119,26.1757,1451100.0
2012-07-11 11:00:00,36.94,37.24,36.92,37.11,838400.0,26.1828,26.3955,26.1686,26.3033,838400.0
2012-07-11 11:30:00,37.12,37.2,37.11,37.15,225400.0,26.3104,26.3671,26.3033,26.3317,225400.0
2012-07-11 12:00:00,37.15,37.27,37.14,37.2,306400.0,26.3317,26.4167,26.3246,26.3671,306400.0
2012-07-11 12:30:00,37.2,37.33,37.18,37.31,327600.0,26.3671,26.4593,26.3529,26.4451,327600.0
2012-07-11 13:00:00,37.3,37.33,37.22,37.28,222500.0,26.438,26.4593,26.3813,26.4238,222500.0
2012-07-11 13:30:00,37.29,37.3,37.23,37.25,288200.0,26.4309,26.438,26.3884,26.4025,288200.0
2012-07-11 14:00:00,37.26,37.31,37.0,37.04,530500.0,26.4096,26.4451,26.2254,26.2537,530500.0
2012-07-11 14:30:00,37.03,37.04,36.88,36.97,523100.0,26.2466,26.2537,26.1403,26.2041,523100.0
2012-07-11 15:00:00,36.97,37.09,36.93,36.97,428900.0,26.2041,26.2891,26.1757,26.2041,428900.0
2012-07-11 15:30:00,36.96,37.19,36.91,37.04,985100.0,26.197,26.36,26.1616,26.2537,985100.0
2012-07-12 09:30:00,36.77,36.85,36.5,36.56,400700.0,26.0623,26.119,25.871,25.9135,400700.0
2012-07-12 10:00:00,36.55,36.69,36.41,36.48,409500.0,25.9064,26.0056,25.8072,25.8568,409500.0
2012-07-12 10:30:00,36.46,36.52,36.38,36.51,310000.0,25.8426,25.8851,25.7859,25.878,310000.0
2012-07-12 11:00:00,36.5,36.67,36.49,36.58,238300.0,25.871,25.9914,25.8639,25.9277,238300.0
2012-07-12 11:30:00,36.58,36.86,36.51,36.84,288800.0,25.9277,26.1261,25.878,26.1119,288800.0
2012-07-12 12:00:00,36.83,36.86,36.74,36.77,308700.0,26.1049,26.1261,26.0411,26.0623,308700.0
2012-07-12 12:30:00,36.76,36.78,36.69,36.75,178500.0,26.0552,26.0694,26.0056,26.0482,178500.0
2012-07-12 13:00:00,36.75,36.96,36.71,36.89,304400.0,26.0482,26.197,26.0198,26.1474,304400.0
2012-07-12 13:30:00,36.88,37.1,36.87,36.94,280400.0,26.1403,26.2962,26.1332,26.1828,280400.0
2012-07-12 14:00:00,36.92,37.05,36.83,37.04,353400.0,26.1686,26.2608,26.1049,26.2537,353400.0
2012-07-12 14:30:00,37.03,37.16,37.02,37.15,252400.0,26.2466,26.3388,26.2395,26.3317,252400.0
2012-07-12 15:00:00,37.14,37.27,37.09,37.19,491700.0,26.3246,26.4167,26.2891,26.36,491700.0
2012-07-12 15:30:00,37.19,37.27,37.05,37.12,1031200.0,26.36,26.4167,26.2608,26.3104,1031200.0
2012-07-13 09:30:00,37.44,37.82,37.16,37.79,414400.0,26.5372,26.8066,26.3388,26.7853,414400.0
2012-07-13 10:00:00,37.79,38.05,37.74,37.84,426300.0,26.7853,26.9696,26.7499,26.8207,426300.0
2012-07-13 10:30:00,37.84,37.99,37.83,37.94,280500.0,26.8207,26.9271,26.8136,26.8916,280500.0
2012-07-13 11:00:00,37.94,37.98,37.83,37.84,183700.0,26.8916,26.92,26.8136,26.8207,183700.0
2012-07-13 11:30:00,37.84,38.04,37.81,38.03,391700.0,26.8207,26.9625,26.7995,26.9554,391700.0
2012-07-13 12:00:00,38.03,38.17,38.03,38.07,238100.0,26.9554,27.0546,26.9554,26.9838,238100.0
2012-07-13 12:30:00,38.08,38.13,38.06,38.1,176100.0,26.9908,27.0263,26.9767,27.005,176100.0
2012-07-13 13:00:00,38.11,38.15,38.02,38.02,145900.0,27.0121,27.0405,26.9483,26.9483,145900.0
2012-07-13 13:30:00,38.02,38.12,38.01,38.05,110600.0,26.9483,27.0192,26.9412,26.9696,110600.0
2012-07-13 14:00:00,38.05,38.11,38.01,38.08,116700.0,26.9696,27.0121,26.9412,26.9908,116700.0
2012-07-13 14:30:00,38.07,38.13,38.07,38.13,141800.0,26.9838,27.0263,26.9838,27.0263,141800.0
2012-07-13 15:00:00,38.12,38.23,38.11,38.13,234500.0,27.0192,27.0972,27.0121,27.0263,234500.0
2012-07-13 15:30:00,38.13,38.13,38.0,38.09,685200.0,27.0263,27.0263,26.9341,26.9979,685200.0
2012-07-16 09:30:00,38.07,38.07,37.35,37.39,334600.0,26.9838,26.9838,26.4734,26.5018,334600.0
2012-07-16 10:00:00,37.39,37.71,37.27,37.71,197400.0,26.5018,26.7286,26.4167,26.7286,197400.0
2012-07-16 10:30:00,37.7,37.8,37.59,37.61,186500.0,26.7215,26.7924,26.6435,26.6577,186500.0
2012-07-16 11:00:00,37.62,37.9,37.59,37.87,134900.0,26.6648,26.8633,26.6435,26.842,134900.0
2012-07-16 11:30:00,37.87,37.87,37.78,37.86,140600.0,26.842,26.842,26.7782,26.8349,140600.0
2012-07-16 12:00:00,37.86,37.91,37.71,37.75,89200.0,26.8349,26.8704,26.7286,26.7569,89200.0
2012-07-16 12:30:00,37.75,37.86,37.67,37.84,103300.0,26.7569,26.8349,26.7002,26.8207,103300.0
2012-07-16 13:00:00,37.83,37.93,37.77,37.93,98000.0,26.8136,26.8845,26.7711,26.8845,98000.0
2012-07-16 13:30:00,37.92,38.01,37.87,37.99,143100.0,26.8774,26.9412,26.842,26.9271,143100.0
2012-07-16 14:00:00,37.98,38.05,37.96,38.0,127000.0,26.92,26.9696,26.9058,26.9341,127000.0
2012-07-16 14:30:00,38.0,38.03,37.93,37.98,200900.0,26.9341,26.9554,26.8845,26.92,200900.0
2012-07-16 15:00:00,37.98,38.01,37.92,37.96,188500.0,26.92,26.9412,26.8774,26.9058,188500.0
2012-07-16 15:30:00,37.97,37.98,37.79,37.9,384400.0,26.9129,26.92,26.7853,26.8633,384400.0
2012-07-17 09:30:00,38.19,38.38,37.9,37.99,251100.0,27.0688,27.2035,26.8633,26.9271,251100.0
2012-07-17 10:00:00,38.0,38.01,37.71,37.85,284600.0,26.9341,26.9412,26.7286,26.8278,284600.0
2012-07-17 10:30:00,37.83,37.84,37.51,37.64,160500.0,26.8136,26.8207,26.5868,26.679,160500.0
2012-07-17 11:00:00,37.62,37.8,37.61,37.71,121100.0,26.6648,26.7924,26.6577,26.7286,121100.0
2012-07-17 11:30:00,37.71,38.09,37.7,38.09,198400.0,26.7286,26.9979,26.7215,26.9979,198400.0
2012-07-17 12:00:00,38.1,38.23,38.09,38.13,202700.0,27.005,27.0972,26.9979,27.0263,202700.0
2012-07-17 12:30:00,38.14,38.19,38.0,38.01,188900.0,27.0334,27.0688,26.9341,26.9412,188900.0
2012-07-17 13:00:00,38.01,38.24,37.98,38.21,184000.0,26.9412,27.1043,26.92,27.083,184000.0
2012-07-17 13:30:00,38.22,38.45,38.22,38.38,284400.0,27.0901,27.2531,27.0901,27.2035,284400.0
2012-07-17 14:00:00,38.37,38.5,38.36,38.48,209300.0,27.1964,27.2885,27.1893,27.2744,209300.0
2012-07-17 14:30:00,38.48,38.68,38.41,38.64,231500.0,27.2744,27.4161,27.2247,27.3878,231500.0
2012-07-17 15:00:00,38.64,38.64,38.31,38.33,322300.0,27.3878,27.3878,27.1539,27.168,322300.0
2012-07-17 15:30:00,38.33,38.42,38.22,38.37,553600.0,27.168,27.2318,27.0901,27.1964,553600.0
2012-07-18 09:30:00,37.98,38.74,37.92,38.58,392600.0,26.92,27.4587,26.8774,27.3452,392600.0
2012-07-18 10:00:00,38.59,38.84,38.57,38.69,305000.0,27.3523,27.5295,27.3382,27.4232,305000.0
2012-07-18 10:30:00,38.69,38.93,38.59,38.87,252500.0,27.4232,27.5933,27.3523,27.5508,252500.0
2012-07-18 11:00:00,38.87,38.93,38.83,38.88,152200.0,27.5508,27.5933,27.5224,27.5579,152200.0
2012-07-18 11:30:00,38.89,39.42,38.88,39.41,335100.0,27.565,27.9406,27.5579,27.9335,335100.0
2012-07-18 12:00:00,39.42,39.59,39.4,39.51,482600.0,27.9406,28.0611,27.9265,28.0044,482600.0
2012-07-18 12:30:00,39.51,39.55,39.32,39.4,175300.0,28.0044,28.0328,27.8698,27.9265,175300.0
2012-07-18 13:00:00,39.41,39.45,39.31,39.34,251200.0,27.9335,27.9619,27.8627,27.8839,251200.0
2012-07-18 13:30:00,39.33,39.33,38.96,38.99,347100.0,27.8768,27.8768,27.6146,27.6358,347100.0
2012-07-18 14:00:00,38.99,39.37,38.98,39.33,364400.0,27.6358,27.9052,27.6288,27.8768,364400.0
2012-07-18 14:30:00,39.34,39.35,39.03,39.1,247800.0,27.8839,27.891,27.6642,27.7138,247800.0
2012-07-18 15:00:00,39.09,39.23,39.08,39.11,250300.0,27.7067,27.806,27.6996,27.7209,250300.0
2012-07-18 15:30:00,39.11,39.23,39.04,39.12,474400.0,27.7209,27.806,27.6713,27.728,474400.0
2012-07-19 09:30:00,39.25,39.85,39.02,39.84,504400.0,27.8201,28.2454,27.6571,28.2383,504400.0
2012-07-19 10:00:00,39.82,39.83,39.32,39.61,465400.0,28.2241,28.2312,27.8698,28.0753,465400.0
2012-07-19 10:30:00,39.62,39.74,39.52,39.71,782600.0,28.0824,28.1674,28.0115,28.1462,782600.0
2012-07-19 11:00:00,39.7,39.77,39.53,39.57,161000.0,28.1391,28.1887,28.0186,28.0469,161000.0
2012-07-19 11:30:00,39.58,39.91,39.58,39.9,167000.0,28.054,28.2879,28.054,28.2809,167000.0
2012-07-19 12:00:00,39.91,40.0,39.8,39.95,261900.0,28.2879,28.3517,28.21,28.3163,261900.0
2012-07-19 12:30:00,39.95,39.98,39.78,39.79,164700.0,28.3163,28.3376,28.1958,28.2029,164700.0
2012-07-19 13:00:00,39.79,39.9,39.72,39.76,169500.0,28.2029,28.2809,28.1533,28.1816,169500.0
2012-07-19 13:30:00,39.76,39.8,39.49,39.57,174900.0,28.1816,28.21,27.9902,28.0469,174900.0
2012-07-19 14:00:00,39.59,39.7,39.54,39.63,171800.0,28.0611,28.1391,28.0257,28.0895,171800.0
2012-07-19 14:30:00,39.63,39.71,39.55,39.56,250800.0,28.0895,28.1462,28.0328,28.0399,250800.0
2012-07-19 15:00:00,39.56,39.59,39.44,39.46,226900.0,28.0399,28.0611,27.9548,27.969,226900.0
2012-07-19 15:30:00,39.46,39.58,39.42,39.53,530200.0,27.969,28.054,27.9406,28.0186,530200.0
2012-07-20 09:30:00,39.24,39.25,38.9,39.04,649900.0,27.813,27.8201,27.5721,27.6713,649900.0
2012-07-20 10:00:00,39.04,39.36,39.0,39.3,314600.0,27.6713,27.8981,27.6429,27.8556,314600.0
2012-07-20 10:30:00,39.29,39.31,39.15,39.19,436600.0,27.8485,27.8627,27.7493,27.7776,436600.0
2012-07-20 11:00:00,39.19,39.31,39.11,39.22,279800.0,27.7776,27.8627,27.7209,27.7989,279800.0
2012-07-20 11:30:00,39.22,39.23,39.08,39.17,228100.0,27.7989,27.806,27.6996,27.7634,228100.0
2012-07-20 12:00:00,39.17,39.2,39.09,39.13,256700.0,27.7634,27.7847,27.7067,27.7351,256700.0
2012-07-20 12:30:00,39.12,39.14,39.01,39.08,218300.0,27.728,27.7422,27.65,27.6996,218300.0
2012-07-20 13:00:00,39.07,39.1,39.01,39.07,172400.0,27.6926,27.7138,27.65,27.6926,172400.0
2012-07-20 13:30:00,39.07,39.13,39.0,39.04,174300.0,27.6926,27.7351,27.6429,27.6713,174300.0
2012-07-20 14:00:00,39.03,39.07,38.94,38.94,295500.0,27.6642,27.6926,27.6004,27.6004,295500.0
2012-07-20 14:30:00,38.94,39.11,38.84,39.08,352800.0,27.6004,27.7209,27.5295,27.6996,352800.0
2012-07-20 15:00:00,39.06,39.16,39.05,39.12,254500.0,27.6855,27.7563,27.6784,27.728,254500.0
2012-07-20 15:30:00,39.12,39.14,38.97,39.06,1022700.0,27.728,27.7422,27.6217,27.6855,1022700.0
2012-07-23 09:30:00,38.45,40.46,38.0,40.34,1523200.0,27.2531,28.6778,26.9341,28.5927,1523200.0
2012-07-23 10:00:00,40.33,40.55,40.09,40.36,828400.0,28.5856,28.7416,28.4155,28.6069,828400.0
2012-07-23 10:30:00,40.36,41.1,40.15,41.08,1020600.0,28.6069,29.1314,28.458,29.1172,1020600.0
2012-07-23 11:00:00,41.08,41.75,41.04,41.73,1120700.0,29.1172,29.5921,29.0889,29.5779,1120700.0
2012-07-23 11:30:00,41.73,41.73,41.17,41.27,690200.0,29.5779,29.5779,29.181,29.2519,690200.0
2012-07-23 12:00:00,41.27,41.32,40.85,41.01,500400.0,29.2519,29.2873,28.9542,29.0676,500400.0
2012-07-23 12:30:00,41.01,41.22,40.86,41.11,312400.0,29.0676,29.2165,28.9613,29.1385,312400.0
2012-07-23 13:00:00,41.12,41.31,41.05,41.25,492000.0,29.1456,29.2803,29.096,29.2377,492000.0
2012-07-23 13:30:00,41.24,41.34,41.12,41.21,475600.0,29.2306,29.3015,29.1456,29.2094,475600.0
2012-07-23 14:00:00,41.2,41.2,40.75,40.86,626500.0,29.2023,29.2023,28.8833,28.9613,626500.0
2012-07-23 14:30:00,40.86,40.99,40.82,40.85,437700.0,28.9613,29.0534,28.9329,28.9542,437700.0
2012-07-23 15:00:00,40.86,40.86,40.53,40.84,713900.0,28.9613,28.9613,28.7274,28.9471,713900.0
2012-07-23 15:30:00,40.84,40.88,40.51,40.58,1094400.0,28.9471,28.9755,28.7132,28.7628,1094400.0
2012-07-24 09:30:00,40.46,40.92,40.46,40.72,714600.0,28.6778,29.0038,28.6778,28.8621,714600.0
2012-07-24 10:00:00,40.72,40.79,40.46,40.48,647900.0,28.8621,28.9117,28.6778,28.692,647900.0
2012-07-24 10:30:00,40.48,40.77,40.41,40.74,527200.0,28.692,28.8975,28.6423,28.8762,527200.0
2012-07-24 11:00:00,40.74,40.97,40.67,40.85,403000.0,28.8762,29.0393,28.8266,28.9542,403000.0
2012-07-24 11:30:00,40.86,40.99,40.72,40.92,385300.0,28.9613,29.0534,28.8621,29.0038,385300.0
2012-07-24 12:00:00,40.92,40.98,40.73,40.83,512400.0,29.0038,29.0463,28.8691,28.94,512400.0
2012-07-24 12:30:00,40.84,40.94,40.77,40.94,362000.0,28.9471,29.018,28.8975,29.018,362000.0
2012-07-24 13:00:00,40.93,40.94,40.79,40.82,240700.0,29.0109,29.018,28.9117,28.9329,240700.0
2012-07-24 13:30:00,40.81,41.0,40.79,40.94,336400.0,28.9259,29.0605,28.9117,29.018,336400.0
2012-07-24 14:00:00,40.94,40.95,40.72,40.72,495200.0,29.018,29.0251,28.8621,28.8621,495200.0
2012-07-24 14:30:00,40.71,41.04,40.66,41.01,501600.0,28.855,29.0889,28.8195,29.0676,501600.0
2012-07-24 15:00:00,41.01,41.06,40.8,40.97,751700.0,29.0676,29.1031,28.9188,29.0393,751700.0
2012-07-24 15:30:00,40.97,41.06,40.74,41.01,1156100.0,29.0393,29.1031,28.8762,29.0676,1156100.0
2012-07-25 09:30:00,41.76,42.18,41.39,41.55,965200.0,29.5992,29.8969,29.337,29.4504,965200.0
2012-07-25 10:00:00,41.55,41.77,41.29,41.71,798300.0,29.4504,29.6063,29.2661,29.5638,798300.0
2012-07-25 10:30:00,41.71,41.73,41.46,41.52,535600.0,29.5638,29.5779,29.3866,29.4291,535600.0
2012-07-25 11:00:00,41.51,41.82,41.47,41.82,375600.0,29.422,29.6417,29.3937,29.6417,375600.0
2012-07-25 11:30:00,41.81,41.93,41.71,41.72,503600.0,29.6346,29.7197,29.5638,29.5709,503600.0
2012-07-25 12:00:00,41.72,41.76,41.62,41.76,502900.0,29.5709,29.5992,29.5,29.5992,502900.0
2012-07-25 12:30:00,41.75,41.78,41.57,41.59,272400.0,29.5921,29.6134,29.4645,29.4787,272400.0
2012-07-25 13:00:00,41.59,42.04,41.57,42.02,309600.0,29.4787,29.7977,29.4645,29.7835,309600.0
2012-07-25 13:30:00,42.02,42.17,41.98,42.06,384200.0,29.7835,29.8898,29.7551,29.8118,384200.0
2012-07-25 14:00:00,42.06,42.08,41.97,42.07,365700.0,29.8118,29.826,29.7481,29.8189,365700.0
2012-07-25 14:30:00,42.06,42.22,42.05,42.15,272400.0,29.8118,29.9253,29.8048,29.8756,272400.0
2012-07-25 15:00:00,42.14,42.25,42.1,42.15,776500.0,29.8685,29.9465,29.8402,29.8756,776500.0
2012-07-25 15:30:00,42.15,42.15,41.92,42.07,939300.0,29.8756,29.8756,29.7126,29.8189,939300.0
2012-07-26 09:30:00,42.91,43.5,42.84,43.15,914800.0,30.4143,30.8325,30.3647,30.5844,914800.0
2012-07-26 10:00:00,43.13,43.45,43.07,43.24,733400.0,30.5703,30.7971,30.5277,30.6482,733400.0
2012-07-26 10:30:00,43.23,43.38,43.04,43.35,478800.0,30.6411,30.7475,30.5065,30.7262,478800.0
2012-07-26 11:00:00,43.34,43.35,42.92,42.94,492400.0,30.7191,30.7262,30.4214,30.4356,492400.0
2012-07-26 11:30:00,42.94,42.97,42.6,42.71,501200.0,30.4356,30.4568,30.1946,30.2726,501200.0
2012-07-26 12:00:00,42.71,42.8,42.63,42.73,337900.0,30.2726,30.3364,30.2159,30.2867,337900.0
2012-07-26 12:30:00,42.72,42.76,42.57,42.74,386300.0,30.2796,30.308,30.1733,30.2938,386300.0
2012-07-26 13:00:00,42.73,42.82,42.58,42.71,240600.0,30.2867,30.3505,30.1804,30.2726,240600.0
2012-07-26 13:30:00,42.71,43.0,42.71,42.94,310600.0,30.2726,30.4781,30.2726,30.4356,310600.0
2012-07-26 14:00:00,42.94,42.99,42.82,42.87,196000.0,30.4356,30.471,30.3505,30.386,196000.0
2012-07-26 14:30:00,42.87,43.11,42.78,42.99,283100.0,30.386,30.5561,30.3222,30.471,283100.0
2012-07-26 15:00:00,42.99,43.1,42.94,43.06,371700.0,30.471,30.549,30.4356,30.5206,371700.0
2012-07-26 15:30:00,43.06,43.27,43.02,43.16,1094900.0,30.5206,30.6695,30.4923,30.5915,1094900.0
2012-07-27 09:30:00,43.51,43.85,43.37,43.84,475600.0,30.8396,31.0806,30.7404,31.0735,475600.0
2012-07-27 10:00:00,43.84,43.91,43.6,43.67,436000.0,31.0735,31.1231,30.9034,30.953,436000.0
2012-07-27 10:30:00,43.65,43.69,43.52,43.61,692900.0,30.9388,30.9672,30.8467,30.9105,692900.0
2012-07-27 11:00:00,43.61,43.76,43.61,43.65,709900.0,30.9105,31.0168,30.9105,30.9388,709900.0
2012-07-27 11:30:00,43.65,43.74,43.62,43.73,329500.0,30.9388,31.0026,30.9176,30.9955,329500.0
2012-07-27 12:00:00,43.74,43.84,43.67,43.8,256700.0,31.0026,31.0735,30.953,31.0451,256700.0
2012-07-27 12:30:00,43.8,43.88,43.8,43.85,167200.0,31.0451,31.1018,31.0451,31.0806,167200.0
2012-07-27 13:00:00,43.84,44.1,43.84,44.06,445000.0,31.0735,31.2578,31.0735,31.2294,445000.0
2012-07-27 13:30:00,44.06,44.29,43.91,44.15,387100.0,31.2294,31.3925,31.1231,31.2932,387100.0
2012-07-27 14:00:00,44.14,44.22,43.93,44.06,342700.0,31.2861,31.3428,31.1373,31.2294,342700.0
2012-07-27 14:30:00,44.04,44.33,44.04,44.19,333400.0,31.2153,31.4208,31.2153,31.3216,333400.0
2012-07-27 15:00:00,44.19,44.3,44.14,44.16,527500.0,31.3216,31.3995,31.2861,31.3003,527500.0
2012-07-27 15:30:00,44.16,44.25,44.0,44.08,1238500.0,31.3003,31.3641,31.1869,31.2436,1238500.0
2012-07-30 09:30:00,43.91,44.03,43.83,43.98,566900.0,31.1231,31.2082,31.0664,31.1727,566900.0
2012-07-30 10:00:00,43.98,44.05,43.84,43.95,458300.0,31.1727,31.2223,31.0735,31.1515,458300.0
2012-07-30 10:30:00,43.96,44.01,43.81,43.81,280700.0,31.1586,31.194,31.0522,31.0522,280700.0
2012-07-30 11:00:00,43.83,43.95,43.76,43.88,240600.0,31.0664,31.1515,31.0168,31.1018,240600.0
2012-07-30 11:30:00,43.87,43.9,43.77,43.87,164000.0,31.0948,31.116,31.0239,31.0948,164000.0
2012-07-30 12:00:00,43.87,43.87,43.72,43.79,166500.0,31.0948,31.0948,30.9884,31.0381,166500.0
2012-07-30 12:30:00,43.8,43.95,43.77,43.87,223000.0,31.0451,31.1515,31.0239,31.0948,223000.0
2012-07-30 13:00:00,43.87,43.94,43.83,43.9,128000.0,31.0948,31.1444,31.0664,31.116,128000.0
2012-07-30 13:30:00,43.9,43.99,43.82,43.86,167700.0,31.116,31.1798,31.0593,31.0877,167700.0
2012-07-30 14:00:00,43.85,43.94,43.79,43.9,177900.0,31.0806,31.1444,31.0381,31.116,177900.0
2012-07-30 14:30:00,43.9,43.99,43.9,43.96,233800.0,31.116,31.1798,31.116,31.1586,233800.0
2012-07-30 15:00:00,43.96,43.99,43.83,43.97,210700.0,31.1586,31.1798,31.0664,31.1656,210700.0
2012-07-30 15:30:00,43.98,44.0,43.85,43.93,677900.0,31.1727,31.1869,31.0806,31.1373,677900.0
2012-07-31 09:30:00,43.91,44.0,43.8,43.86,456700.0,31.1231,31.1869,31.0451,31.0877,456700.0
2012-07-31 10:00:00,43.91,43.95,43.69,43.93,399000.0,31.1231,31.1515,30.9672,31.1373,399000.0
2012-07-31 10:30:00,43.91,43.99,43.81,43.85,306600.0,31.1231,31.1798,31.0522,31.0806,306600.0
2012-07-31 11:00:00,43.85,43.98,43.8,43.86,293900.0,31.0806,31.1727,31.0451,31.0877,293900.0
2012-07-31 11:30:00,43.86,43.9,43.77,43.87,176900.0,31.0877,31.116,31.0239,31.0948,176900.0
2012-07-31 12:00:00,43.88,43.88,43.68,43.75,254800.0,31.1018,31.1018,30.9601,31.0097,254800.0
2012-07-31 12:30:00,43.75,43.83,43.71,43.79,235200.0,31.0097,31.0664,30.9814,31.0381,235200.0
2012-07-31 13:00:00,43.78,43.87,43.73,43.84,311500.0,31.031,31.0948,30.9955,31.0735,311500.0
2012-07-31 13:30:00,43.85,43.88,43.79,43.81,302500.0,31.0806,31.1018,31.0381,31.0522,302500.0
2012-07-31 14:00:00,43.81,44.0,43.8,43.98,378600.0,31.0522,31.1869,31.0451,31.1727,378600.0
2012-07-31 14:30:00,43.97,44.02,43.81,43.85,628800.0,31.1656,31.2011,31.0522,31.0806,628800.0
2012-07-31 15:00:00,43.85,43.92,43.78,43.9,361400.0,31.0806,31.1302,31.031,31.116,361400.0
2012-07-31 15:30:00,43.9,43.98,43.81,43.83,822100.0,31.116,31.1727,31.0522,31.0664,822100.0
2012-08-01 09:30:00,44.2,44.28,43.71,43.9,479600.0,31.3287,31.3854,30.9814,31.116,479600.0
2012-08-01 10:00:00,43.9,43.93,43.63,43.73,321500.0,31.116,31.1373,30.9247,30.9955,321500.0
2012-08-01 10:30:00,43.73,43.93,43.67,43.81,254400.0,30.9955,31.1373,30.953,31.0522,254400.0
2012-08-01 11:00:00,43.81,43.86,43.7,43.82,243500.0,31.0522,31.0877,30.9743,31.0593,243500.0
2012-08-01 11:30:00,43.82,43.9,43.79,43.83,177700.0,31.0593,31.116,31.0381,31.0664,177700.0
2012-08-01 12:00:00,43.83,44.0,43.81,43.98,200000.0,31.0664,31.1869,31.0522,31.1727,200000.0
2012-08-01 12:30:00,43.98,43.99,43.82,43.89,120700.0,31.1727,31.1798,31.0593,31.1089,120700.0
2012-08-01 13:00:00,43.89,43.98,43.84,43.87,140600.0,31.1089,31.1727,31.0735,31.0948,140600.0
2012-08-01 13:30:00,43.88,43.98,43.83,43.87,162000.0,31.1018,31.1727,31.0664,31.0948,162000.0
2012-08-01 14:00:00,43.86,43.92,43.52,43.87,346200.0,31.0877,31.1302,30.8467,31.0948,346200.0
2012-08-01 14:30:00,43.87,43.91,43.7,43.86,320000.0,31.0948,31.1231,30.9743,31.0877,320000.0
2012-08-01 15:00:00,43.86,43.9,43.77,43.88,284700.0,31.0877,31.116,31.0239,31.1018,284700.0
2012-08-01 15:30:00,43.87,43.9,43.69,43.69,416200.0,31.0948,31.116,30.9672,30.9672,416200.0
2012-08-02 09:30:00,43.13,43.3,42.8,43.22,596900.0,30.8396,30.9612,30.6036,30.9039,596900.0
2012-08-02 10:00:00,43.21,43.24,43.05,43.17,324000.0,30.8968,30.9182,30.7824,30.8682,324000.0
2012-08-02 10:30:00,43.17,43.19,42.9,42.95,390000.0,30.8682,30.8825,30.6751,30.7109,390000.0
2012-08-02 11:00:00,42.94,43.01,42.57,42.88,566600.0,30.7037,30.7538,30.4392,30.6608,566600.0
2012-08-02 11:30:00,42.88,42.88,42.53,42.77,406700.0,30.6608,30.6608,30.4106,30.5822,406700.0
2012-08-02 12:00:00,42.76,42.84,42.72,42.77,176500.0,30.575,30.6322,30.5464,30.5822,176500.0
2012-08-02 12:30:00,42.77,42.85,42.53,42.8,301800.0,30.5822,30.6394,30.4106,30.6036,301800.0
2012-08-02 13:00:00,42.81,42.81,42.7,42.8,212600.0,30.6108,30.6108,30.5321,30.6036,212600.0
2012-08-02 13:30:00,42.79,42.79,42.69,42.69,212200.0,30.5965,30.5965,30.525,30.525,212200.0
2012-08-02 14:00:00,42.69,42.69,42.4,42.6,631600.0,30.525,30.525,30.3176,30.4606,631600.0
2012-08-02 14:30:00,42.6,42.95,42.59,42.91,341000.0,30.4606,30.7109,30.4535,30.6823,341000.0
2012-08-02 15:00:00,42.92,43.12,42.85,43.09,360600.0,30.6894,30.8324,30.6394,30.811,360600.0
2012-08-02 15:30:00,43.09,43.15,42.98,43.12,566400.0,30.811,30.8539,30.7323,30.8324,566400.0
2012-08-03 09:30:00,43.9,44.14,43.71,44.1,650500.0,31.3902,31.5618,31.2543,31.5332,650500.0
2012-08-03 10:00:00,44.12,44.19,44.04,44.12,332800.0,31.5475,31.5975,31.4903,31.5475,332800.0
2012-08-03 10:30:00,44.1,44.13,44.0,44.09,227900.0,31.5332,31.5546,31.4617,31.526,227900.0
2012-08-03 11:00:00,44.09,44.14,44.02,44.09,334000.0,31.526,31.5618,31.476,31.526,334000.0
2012-08-03 11:30:00,44.09,44.18,44.09,44.13,263100.0,31.526,31.5904,31.526,31.5546,263100.0
2012-08-03 12:00:00,44.13,44.34,44.11,44.34,274900.0,31.5546,31.7048,31.5403,31.7048,274900.0
2012-08-03 12:30:00,44.34,44.37,44.23,44.31,146200.0,31.7048,31.7262,31.6261,31.6833,146200.0
2012-08-03 13:00:00,44.3,44.39,44.22,44.31,316200.0,31.6762,31.7405,31.619,31.6833,316200.0
2012-08-03 13:30:00,44.32,44.39,44.25,44.37,202900.0,31.6905,31.7405,31.6404,31.7262,202900.0
2012-08-03 14:00:00,44.37,44.4,44.36,44.38,162500.0,31.7262,31.7477,31.7191,31.7334,162500.0
2012-08-03 14:30:00,44.38,44.43,44.35,44.42,222500.0,31.7334,31.7691,31.7119,31.762,222500.0
2012-08-03 15:00:00,44.41,44.47,44.3,44.32,202700.0,31.7548,31.7977,31.6762,31.6905,202700.0
2012-08-03 15:30:00,44.32,44.33,44.15,44.24,599300.0,31.6905,31.6976,31.5689,31.6333,599300.0
2012-08-06 09:30:00,44.45,44.82,44.34,44.44,244000.0,31.7834,32.048,31.7048,31.7763,244000.0
2012-08-06 10:00:00,44.43,44.79,44.43,44.76,228800.0,31.7691,32.0266,31.7691,32.0051,228800.0
2012-08-06 10:30:00,44.76,44.82,44.63,44.65,271500.0,32.0051,32.048,31.9122,31.9265,271500.0
2012-08-06 11:00:00,44.65,44.67,44.35,44.35,152600.0,31.9265,31.9408,31.7119,31.7119,152600.0
2012-08-06 11:30:00,44.34,44.38,44.24,44.29,120400.0,31.7048,31.7334,31.6333,31.669,120400.0
2012-08-06 12:00:00,44.3,44.3,44.24,44.26,106400.0,31.6762,31.6762,31.6333,31.6476,106400.0
2012-08-06 12:30:00,44.27,44.31,44.25,44.28,104500.0,31.6547,31.6833,31.6404,31.6619,104500.0
2012-08-06 13:00:00,44.28,44.39,44.21,44.39,120600.0,31.6619,31.7405,31.6118,31.7405,120600.0
2012-08-06 13:30:00,44.4,44.57,44.4,44.55,439200.0,31.7477,31.8693,31.7477,31.8549,439200.0
2012-08-06 14:00:00,44.55,44.59,44.51,44.52,158800.0,31.8549,31.8836,31.8263,31.8335,158800.0
2012-08-06 14:30:00,44.52,44.6,44.52,44.58,135400.0,31.8335,31.8907,31.8335,31.8764,135400.0
2012-08-06 15:00:00,44.57,44.63,44.55,44.58,187300.0,31.8693,31.9122,31.8549,31.8764,187300.0
2012-08-06 15:30:00,44.58,44.58,44.3,44.32,520200.0,31.8764,31.8764,31.6762,31.6905,520200.0
2012-08-07 09:30:00,44.45,45.0,44.45,44.95,278600.0,31.7834,32.1767,31.7834,32.141,278600.0
2012-08-07 10:00:00,44.95,45.02,44.84,44.86,245200.0,32.141,32.191,32.0623,32.0766,245200.0
2012-08-07 10:30:00,44.86,45.1,44.86,44.92,237300.0,32.0766,32.2482,32.0766,32.1195,237300.0
2012-08-07 11:00:00,44.93,44.94,44.77,44.86,216900.0,32.1267,32.1338,32.0123,32.0766,216900.0
2012-08-07 11:30:00,44.86,44.93,44.86,44.88,175700.0,32.0766,32.1267,32.0766,32.0909,175700.0
2012-08-07 12:00:00,44.89,44.93,44.85,44.9,381800.0,32.0981,32.1267,32.0695,32.1052,381800.0
2012-08-07 12:30:00,44.91,44.94,44.86,44.87,133100.0,32.1124,32.1338,32.0766,32.0838,133100.0
2012-08-07 13:00:00,44.88,44.98,44.86,44.98,180500.0,32.0909,32.1624,32.0766,32.1624,180500.0
2012-08-07 13:30:00,44.97,45.0,44.94,44.96,111500.0,32.1553,32.1767,32.1338,32.1481,111500.0
2012-08-07 14:00:00,44.96,44.99,44.82,44.87,133700.0,32.1481,32.1696,32.048,32.0838,133700.0
2012-08-07 14:30:00,44.88,44.91,44.8,44.83,109900.0,32.0909,32.1124,32.0337,32.0552,109900.0
2012-08-07 15:00:00,44.84,44.86,44.72,44.79,178100.0,32.0623,32.0766,31.9765,32.0266,178100.0
2012-08-07 15:30:00,44.8,44.8,44.6,44.63,482800.0,32.0337,32.0337,31.8907,31.9122,482800.0
2012-08-08 09:30:00,44.43,44.68,44.19,44.48,209500.0,31.7691,31.9479,31.5975,31.8049,209500.0
2012-08-08 10:00:00,44.49,44.65,44.41,44.61,170500.0,31.812,31.9265,31.7548,31.8979,170500.0
2012-08-08 10:30:00,44.59,44.6,44.46,44.59,291200.0,31.8836,31.8907,31.7906,31.8836,291200.0
2012-08-08 11:00:00,44.58,44.76,44.55,44.76,240800.0,31.8764,32.0051,31.8549,32.0051,240800.0
2012-08-08 11:30:00,44.75,44.85,44.61,44.77,236400.0,31.998,32.0695,31.8979,32.0123,236400.0
2012-08-08 12:00:00,44.78,44.85,44.73,44.73,195100.0,32.0194,32.0695,31.9837,31.9837,195100.0
2012-08-08 12:30:00,44.74,44.78,44.6,44.78,171700.0,31.9908,32.0194,31.8907,32.0194,171700.0
2012-08-08 13:00:00,44.77,45.0,44.76,44.97,201200.0,32.0123,32.1767,32.0051,32.1553,201200.0
2012-08-08 13:30:00,44.97,45.3,44.97,45.3,596300.0,32.1553,32.3912,32.1553,32.3912,596300.0
2012-08-08 14:00:00,45.3,45.31,45.19,45.25,355100.0,32.3912,32.3984,32.3126,32.3555,355100.0
2012-08-08 14:30:00,45.25,45.29,45.16,45.19,203900.0,32.3555,32.3841,32.2911,32.3126,203900.0
2012-08-08 15:00:00,45.19,45.38,45.15,45.37,330700.0,32.3126,32.4484,32.284,32.4413,330700.0
2012-08-08 15:30:00,45.36,45.42,45.27,45.32,874500.0,32.4341,32.477,32.3698,32.4055,874500.0
2012-08-09 09:30:00,45.23,45.46,45.2,45.29,213000.0,32.3412,32.5056,32.3197,32.3841,213000.0
2012-08-09 10:00:00,45.3,45.5,45.23,45.36,234400.0,32.3912,32.5342,32.3412,32.4341,234400.0
2012-08-09 10:30:00,45.36,45.54,45.35,45.47,103200.0,32.4341,32.5628,32.427,32.5128,103200.0
2012-08-09 11:00:00,45.47,45.51,45.37,45.5,138200.0,32.5128,32.5414,32.4413,32.5342,138200.0
2012-08-09 11:30:00,45.49,45.52,45.44,45.49,271300.0,32.5271,32.5485,32.4913,32.5271,271300.0
2012-08-09 12:00:00,45.49,45.58,45.45,45.49,132400.0,32.5271,32.5914,32.4985,32.5271,132400.0
2012-08-09 12:30:00,45.49,45.65,45.48,45.65,103700.0,32.5271,32.6415,32.5199,32.6415,103700.0
2012-08-09 13:00:00,45.66,45.7,45.48,45.52,155200.0,32.6486,32.6772,32.5199,32.5485,155200.0
2012-08-09 13:30:00,45.52,45.54,45.46,45.49,111100.0,32.5485,32.5628,32.5056,32.5271,111100.0
2012-08-09 14:00:00,45.49,45.55,45.48,45.51,106200.0,32.5271,32.57,32.5199,32.5414,106200.0
2012-08-09 14:30:00,45.51,45.61,45.49,45.5,97000.0,32.5414,32.6129,32.5271,32.5342,97000.0
2012-08-09 15:00:00,45.5,45.55,45.48,45.52,127000.0,32.5342,32.57,32.5199,32.5485,127000.0
2012-08-09 15:30:00,45.51,45.55,45.47,45.51,361200.0,32.5414,32.57,32.5128,32.5414,361200.0
2012-08-10 09:30:00,45.28,45.62,45.17,45.61,247600.0,32.3769,32.62,32.2983,32.6129,247600.0
2012-08-10 10:00:00,45.6,45.74,45.5,45.73,188600.0,32.6057,32.7058,32.5342,32.6987,188600.0
2012-08-10 10:30:00,45.75,45.92,45.75,45.86,212300.0,32.713,32.8346,32.713,32.7916,212300.0
2012-08-10 11:00:00,45.86,46.03,45.65,46.03,232200.0,32.7916,32.9132,32.6415,32.9132,232200.0
2012-08-10 11:30:00,46.03,46.05,45.95,46.01,135300.0,32.9132,32.9275,32.856,32.8989,135300.0
2012-08-10 12:00:00,46.0,46.02,45.82,45.86,103900.0,32.8918,32.9061,32.763,32.7916,103900.0
2012-08-10 12:30:00,45.86,45.87,45.8,45.82,136700.0,32.7916,32.7988,32.7487,32.763,136700.0
2012-08-10 13:00:00,45.82,45.87,45.76,45.87,97600.0,32.763,32.7988,32.7201,32.7988,97600.0
2012-08-10 13:30:00,45.87,46.0,45.86,45.97,100900.0,32.7988,32.8918,32.7916,32.8703,100900.0
2012-08-10 14:00:00,45.97,46.0,45.88,45.93,99200.0,32.8703,32.8918,32.806,32.8417,99200.0
2012-08-10 14:30:00,45.93,45.99,45.89,45.96,134700.0,32.8417,32.8846,32.8131,32.8632,134700.0
2012-08-10 15:00:00,45.97,46.03,45.9,46.0,176500.0,32.8703,32.9132,32.8203,32.8918,176500.0
2012-08-10 15:30:00,46.0,46.18,45.98,46.15,411700.0,32.8918,33.0205,32.8775,32.999,411700.0
2012-08-13 09:30:00,46.02,46.19,45.98,46.04,237900.0,32.9061,33.0276,32.8775,32.9204,237900.0
2012-08-13 10:00:00,46.04,46.14,45.75,45.84,248300.0,32.9204,32.9919,32.713,32.7773,248300.0
2012-08-13 10:30:00,45.84,45.84,45.49,45.6,354200.0,32.7773,32.7773,32.5271,32.6057,354200.0
2012-08-13 11:00:00,45.6,45.65,45.48,45.63,384100.0,32.6057,32.6415,32.5199,32.6272,384100.0
2012-08-13 11:30:00,45.63,45.66,45.57,45.57,215600.0,32.6272,32.6486,32.5843,32.5843,215600.0
2012-08-13 12:00:00,45.58,45.67,45.54,45.64,195400.0,32.5914,32.6558,32.5628,32.6343,195400.0
2012-08-13 12:30:00,45.64,45.67,45.58,45.67,179200.0,32.6343,32.6558,32.5914,32.6558,179200.0
2012-08-13 13:00:00,45.67,45.71,45.65,45.66,208200.0,32.6558,32.6844,32.6415,32.6486,208200.0
2012-08-13 13:30:00,45.66,45.74,45.63,45.71,198700.0,32.6486,32.7058,32.6272,32.6844,198700.0
2012-08-13 14:00:00,45.71,45.84,45.68,45.8,197100.0,32.6844,32.7773,32.6629,32.7487,197100.0
2012-08-13 14:30:00,45.81,45.87,45.74,45.82,188900.0,32.7559,32.7988,32.7058,32.763,188900.0
2012-08-13 15:00:00,45.81,45.85,45.74,45.79,191700.0,32.7559,32.7845,32.7058,32.7416,191700.0
2012-08-13 15:30:00,45.78,45.95,45.77,45.95,515800.0,32.7344,32.856,32.7273,32.856,515800.0
2012-08-14 09:30:00,46.07,46.14,45.42,45.5,356400.0,32.9418,32.9919,32.477,32.5342,356400.0
2012-08-14 10:00:00,45.5,45.64,45.35,45.51,199500.0,32.5342,32.6343,32.427,32.5414,199500.0
2012-08-14 10:30:00,45.49,45.51,45.33,45.37,300200.0,32.5271,32.5414,32.4127,32.4413,300200.0
2012-08-14 11:00:00,45.36,45.4,45.25,45.27,232300.0,32.4341,32.4627,32.3555,32.3698,232300.0
2012-08-14 11:30:00,45.27,45.6,45.27,45.6,380500.0,32.3698,32.6057,32.3698,32.6057,380500.0
2012-08-14 12:00:00,45.59,45.75,45.59,45.69,195800.0,32.5986,32.713,32.5986,32.6701,195800.0
2012-08-14 12:30:00,45.68,45.72,45.4,45.49,180400.0,32.6629,32.6915,32.4627,32.5271,180400.0
2012-08-14 13:00:00,45.5,45.55,45.41,45.54,159700.0,32.5342,32.57,32.4699,32.5628,159700.0
2012-08-14 13:30:00,45.53,45.57,45.5,45.51,138100.0,32.5557,32.5843,32.5342,32.5414,138100.0
2012-08-14 14:00:00,45.52,45.56,45.47,45.51,248100.0,32.5485,32.5771,32.5128,32.5414,248100.0
2012-08-14 14:30:00,45.52,45.74,45.52,45.73,341600.0,32.5485,32.7058,32.5485,32.6987,341600.0
2012-08-14 15:00:00,45.73,45.75,45.65,45.73,382800.0,32.6987,32.713,32.6415,32.6987,382800.0
2012-08-14 15:30:00,45.73,45.76,45.67,45.76,1155600.0,32.6987,32.7201,32.6558,32.7201,1155600.0
2012-08-15 09:30:00,45.79,45.79,45.34,45.51,425800.0,32.7416,32.7416,32.4198,32.5414,425800.0
2012-08-15 10:00:00,45.54,45.63,45.38,45.48,214000.0,32.5628,32.6272,32.4484,32.5199,214000.0
2012-08-15 10:30:00,45.48,45.59,45.4,45.56,217000.0,32.5199,32.5986,32.4627,32.5771,217000.0
2012-08-15 11:00:00,45.56,45.57,45.44,45.52,155500.0,32.5771,32.5843,32.4913,32.5485,155500.0
2012-08-15 11:30:00,45.52,45.56,45.5,45.54,164200.0,32.5485,32.5771,32.5342,32.5628,164200.0
2012-08-15 12:00:00,45.55,45.67,45.54,45.67,95000.0,32.57,32.6558,32.5628,32.6558,95000.0
2012-08-15 12:30:00,45.67,45.73,45.64,45.72,53700.0,32.6558,32.6987,32.6343,32.6915,53700.0
2012-08-15 13:00:00,45.71,45.73,45.63,45.67,58300.0,32.6844,32.6987,32.6272,32.6558,58300.0
2012-08-15 13:30:00,45.67,45.69,45.58,45.65,81800.0,32.6558,32.6701,32.5914,32.6415,81800.0
2012-08-15 14:00:00,45.65,45.65,45.53,45.59,175300.0,32.6415,32.6415,32.5557,32.5986,175300.0
2012-08-15 14:30:00,45.59,45.73,45.58,45.73,231300.0,32.5986,32.6987,32.5914,32.6987,231300.0
2012-08-15 15:00:00,45.73,45.75,45.68,45.7,230500.0,32.6987,32.713,32.6629,32.6772,230500.0
2012-08-15 15:30:00,45.7,45.8,45.67,45.72,507500.0,32.6772,32.7487,32.6558,32.6915,507500.0
2012-08-16 09:30:00,45.7,45.9,45.42,45.61,225400.0,32.6772,32.8203,32.477,32.6129,225400.0
2012-08-16 10:00:00,45.59,45.79,45.53,45.75,145100.0,32.5986,32.7416,32.5557,32.713,145100.0
2012-08-16 10:30:00,45.76,45.8,45.7,45.7,164200.0,32.7201,32.7487,32.6772,32.6772,164200.0
2012-08-16 11:00:00,45.71,45.74,45.56,45.59,156700.0,32.6844,32.7058,32.5771,32.5986,156700.0
2012-08-16 11:30:00,45.59,45.89,45.55,45.88,176500.0,32.5986,32.8131,32.57,32.806,176500.0
2012-08-16 12:00:00,45.87,45.95,45.84,45.84,124600.0,32.7988,32.856,32.7773,32.7773,124600.0
2012-08-16 12:30:00,45.84,46.0,45.81,45.98,95800.0,32.7773,32.8918,32.7559,32.8775,95800.0
2012-08-16 13:00:00,45.99,45.99,45.93,45.98,96900.0,32.8846,32.8846,32.8417,32.8775,96900.0
2012-08-16 13:30:00,45.98,46.0,45.91,45.91,154700.0,32.8775,32.8918,32.8274,32.8274,154700.0
2012-08-16 14:00:00,45.92,46.12,45.91,46.09,215000.0,32.8346,32.9776,32.8274,32.9561,215000.0
2012-08-16 14:30:00,46.11,46.2,46.08,46.09,235500.0,32.9704,33.0348,32.949,32.9561,235500.0
2012-08-16 15:00:00,46.09,46.25,46.0,46.24,302400.0,32.9561,33.0705,32.8918,33.0634,302400.0
2012-08-16 15:30:00,46.23,46.24,46.02,46.04,645400.0,33.0562,33.0634,32.9061,32.9204,645400.0
2012-08-17 09:30:00,46.14,46.51,46.05,46.48,479400.0,32.9919,33.2564,32.9275,33.235,479400.0
2012-08-17 10:00:00,46.48,46.51,46.3,46.33,276200.0,33.235,33.2564,33.1063,33.1277,276200.0
2012-08-17 10:30:00,46.32,46.39,46.21,46.28,115200.0,33.1206,33.1706,33.0419,33.092,115200.0
2012-08-17 11:00:00,46.27,46.36,46.22,46.3,117400.0,33.0848,33.1492,33.0491,33.1063,117400.0
2012-08-17 11:30:00,46.29,46.37,46.26,46.27,92300.0,33.0991,33.1563,33.0777,33.0848,92300.0
2012-08-17 12:00:00,46.27,46.27,46.13,46.13,71800.0,33.0848,33.0848,32.9847,32.9847,71800.0
2012-08-17 12:30:00,46.13,46.16,46.04,46.11,160000.0,32.9847,33.0062,32.9204,32.9704,160000.0
2012-08-17 13:00:00,46.11,46.27,46.11,46.15,101400.0,32.9704,33.0848,32.9704,32.999,101400.0
2012-08-17 13:30:00,46.16,46.16,46.06,46.07,100700.0,33.0062,33.0062,32.9347,32.9418,100700.0
2012-08-17 14:00:00,46.08,46.08,45.99,46.05,154400.0,32.949,32.949,32.8846,32.9275,154400.0
2012-08-17 14:30:00,46.05,46.26,46.05,46.25,100000.0,32.9275,33.0777,32.9275,33.0705,100000.0
2012-08-17 15:00:00,46.24,46.36,46.23,46.32,210700.0,33.0634,33.1492,33.0562,33.1206,210700.0
2012-08-17 15:30:00,46.32,46.38,46.22,46.37,411400.0,33.1206,33.1635,33.0491,33.1563,411400.0
2012-08-20 09:30:00,46.13,46.34,45.9,45.92,199700.0,32.9847,33.1349,32.8203,32.8346,199700.0
2012-08-20 10:00:00,45.92,46.01,45.66,45.81,299200.0,32.8346,32.8989,32.6486,32.7559,299200.0
2012-08-20 10:30:00,45.8,46.03,45.72,46.03,109200.0,32.7487,32.9132,32.6915,32.9132,109200.0
2012-08-20 11:00:00,46.03,46.08,45.93,45.93,107700.0,32.9132,32.949,32.8417,32.8417,107700.0
2012-08-20 11:30:00,45.93,45.97,45.9,45.91,114000.0,32.8417,32.8703,32.8203,32.8274,114000.0
2012-08-20 12:00:00,45.91,45.97,45.9,45.92,112500.0,32.8274,32.8703,32.8203,32.8346,112500.0
2012-08-20 12:30:00,45.93,45.93,45.82,45.82,95300.0,32.8417,32.8417,32.763,32.763,95300.0
2012-08-20 13:00:00,45.82,46.0,45.81,45.99,92700.0,32.763,32.8918,32.7559,32.8846,92700.0
2012-08-20 13:30:00,45.99,46.06,45.98,46.02,91000.0,32.8846,32.9347,32.8775,32.9061,91000.0
2012-08-20 14:00:00,46.02,46.1,45.96,46.09,86000.0,32.9061,32.9633,32.8632,32.9561,86000.0
2012-08-20 14:30:00,46.09,46.15,46.0,46.02,247500.0,32.9561,32.999,32.8918,32.9061,247500.0
2012-08-20 15:00:00,46.02,46.08,45.99,46.04,101800.0,32.9061,32.949,32.8846,32.9204,101800.0
2012-08-20 15:30:00,46.05,46.09,45.96,46.05,444600.0,32.9275,32.9561,32.8632,32.9275,444600.0
2012-08-21 09:30:00,46.13,46.71,46.13,46.69,244500.0,32.9847,33.3994,32.9847,33.3851,244500.0
2012-08-21 10:00:00,46.7,46.77,46.59,46.72,258700.0,33.3923,33.4423,33.3136,33.4066,258700.0
2012-08-21 10:30:00,46.72,46.76,46.58,46.64,137500.0,33.4066,33.4352,33.3065,33.3494,137500.0
2012-08-21 11:00:00,46.64,46.7,46.54,46.57,172000.0,33.3494,33.3923,33.2779,33.2993,172000.0
2012-08-21 11:30:00,46.56,46.56,46.22,46.22,142200.0,33.2922,33.2922,33.0491,33.0491,142200.0
2012-08-21 12:00:00,46.23,46.3,46.17,46.21,112500.0,33.0562,33.1063,33.0133,33.0419,112500.0
2012-08-21 12:30:00,46.21,46.21,46.12,46.18,70800.0,33.0419,33.0419,32.9776,33.0205,70800.0
2012-08-21 13:00:00,46.17,46.18,45.9,45.91,220700.0,33.0133,33.0205,32.8203,32.8274,220700.0
2012-08-21 13:30:00,45.91,45.94,45.76,45.89,174700.0,32.8274,32.8489,32.7201,32.8131,174700.0
2012-08-21 14:00:00,45.9,45.91,45.73,45.77,132300.0,32.8203,32.8274,32.6987,32.7273,132300.0
2012-08-21 14:30:00,45.77,45.8,45.67,45.79,143000.0,32.7273,32.7487,32.6558,32.7416,143000.0
2012-08-21 15:00:00,45.8,45.82,45.58,45.63,205400.0,32.7487,32.763,32.5914,32.6272,205400.0
2012-08-21 15:30:00,45.65,45.76,45.63,45.68,418500.0,32.6415,32.7201,32.6272,32.6629,418500.0
2012-08-22 09:30:00,45.55,45.88,45.24,45.86,213400.0,32.57,32.806,32.3483,32.7916,213400.0
2012-08-22 10:00:00,45.85,45.98,45.71,45.73,249300.0,32.7845,32.8775,32.6844,32.6987,249300.0
2012-08-22 10:30:00,45.74,45.81,45.61,45.66,173700.0,32.7058,32.7559,32.6129,32.6486,173700.0
2012-08-22 11:00:00,45.66,45.75,45.47,45.52,131400.0,32.6486,32.713,32.5128,32.5485,131400.0
2012-08-22 11:30:00,45.51,45.73,45.49,45.73,87400.0,32.5414,32.6987,32.5271,32.6987,87400.0
2012-08-22 12:00:00,45.73,45.75,45.62,45.65,80300.0,32.6987,32.713,32.62,32.6415,80300.0
2012-08-22 12:30:00,45.64,45.65,45.44,45.5,99200.0,32.6343,32.6415,32.4913,32.5342,99200.0
2012-08-22 13:00:00,45.49,45.61,45.49,45.59,65200.0,32.5271,32.6129,32.5271,32.5986,65200.0
2012-08-22 13:30:00,45.59,45.61,45.46,45.51,91800.0,32.5986,32.6129,32.5056,32.5414,91800.0
2012-08-22 14:00:00,45.51,45.76,45.5,45.64,164800.0,32.5414,32.7201,32.5342,32.6343,164800.0
2012-08-22 14:30:00,45.64,45.99,45.61,45.96,294700.0,32.6343,32.8846,32.6129,32.8632,294700.0
2012-08-22 15:00:00,45.96,45.97,45.79,45.82,279400.0,32.8632,32.8703,32.7416,32.763,279400.0
2012-08-22 15:30:00,45.82,45.92,45.79,45.89,463800.0,32.763,32.8346,32.7416,32.8131,463800.0
2012-08-23 09:30:00,45.7,45.85,45.5,45.58,237600.0,32.6772,32.7845,32.5342,32.5914,237600.0
2012-08-23 10:00:00,45.6,45.76,45.55,45.75,284700.0,32.6057,32.7201,32.57,32.713,284700.0
2012-08-23 10:30:00,45.73,46.08,45.7,45.91,215000.0,32.6987,32.949,32.6772,32.8274,215000.0
2012-08-23 11:00:00,45.9,46.19,45.84,46.15,254800.0,32.8203,33.0276,32.7773,32.999,254800.0
2012-08-23 11:30:00,46.15,46.16,45.71,45.75,103000.0,32.999,33.0062,32.6844,32.713,103000.0
2012-08-23 12:00:00,45.77,45.77,45.59,45.71,68700.0,32.7273,32.7273,32.5986,32.6844,68700.0
2012-08-23 12:30:00,45.71,45.81,45.71,45.77,99500.0,32.6844,32.7559,32.6844,32.7273,99500.0
2012-08-23 13:00:00,45.78,45.93,45.73,45.74,206300.0,32.7344,32.8417,32.6987,32.7058,206300.0
2012-08-23 13:30:00,45.73,45.75,45.61,45.63,135700.0,32.6987,32.713,32.6129,32.6272,135700.0
2012-08-23 14:00:00,45.63,45.69,45.54,45.66,89900.0,32.6272,32.6701,32.5628,32.6486,89900.0
2012-08-23 14:30:00,45.65,45.74,45.61,45.63,106500.0,32.6415,32.7058,32.6129,32.6272,106500.0
2012-08-23 15:00:00,45.63,45.79,45.6,45.76,136100.0,32.6272,32.7416,32.6057,32.7201,136100.0
2012-08-23 15:30:00,45.74,45.86,45.7,45.78,318500.0,32.7058,32.7916,32.6772,32.7344,318500.0
2012-08-24 09:30:00,45.59,45.69,45.37,45.42,128800.0,32.5986,32.6701,32.4413,32.477,128800.0
2012-08-24 10:00:00,45.42,45.8,45.4,45.8,316500.0,32.477,32.7487,32.4627,32.7487,316500.0
2012-08-24 10:30:00,45.79,45.93,45.79,45.9,242800.0,32.7416,32.8417,32.7416,32.8203,242800.0
2012-08-24 11:00:00,45.9,46.4,45.9,46.38,331200.0,32.8203,33.1778,32.8203,33.1635,331200.0
2012-08-24 11:30:00,46.38,46.45,46.2,46.22,197400.0,33.1635,33.2135,33.0348,33.0491,197400.0
2012-08-24 12:00:00,46.22,46.45,46.21,46.44,135400.0,33.0491,33.2135,33.0419,33.2064,135400.0
2012-08-24 12:30:00,46.44,46.44,46.31,46.38,105900.0,33.2064,33.2064,33.1134,33.1635,105900.0
2012-08-24 13:00:00,46.38,46.38,46.24,46.31,88000.0,33.1635,33.1635,33.0634,33.1134,88000.0
2012-08-24 13:30:00,46.31,46.63,46.31,46.58,384400.0,33.1134,33.3422,33.1134,33.3065,384400.0
2012-08-24 14:00:00,46.57,46.59,46.48,46.53,285500.0,33.2993,33.3136,33.235,33.2707,285500.0
2012-08-24 14:30:00,46.54,46.55,46.43,46.5,170500.0,33.2779,33.285,33.1992,33.2493,170500.0
2012-08-24 15:00:00,46.5,46.67,46.5,46.55,323900.0,33.2493,33.3708,33.2493,33.285,323900.0
2012-08-24 15:30:00,46.54,46.58,46.4,46.45,569300.0,33.2779,33.3065,33.1778,33.2135,569300.0
2012-08-27 09:30:00,46.41,46.63,46.05,46.13,175700.0,33.1849,33.3422,32.9275,32.9847,175700.0
2012-08-27 10:00:00,46.12,46.21,45.99,46.13,256800.0,32.9776,33.0419,32.8846,32.9847,256800.0
2012-08-27 10:30:00,46.11,46.15,45.97,46.08,119200.0,32.9704,32.999,32.8703,32.949,119200.0
2012-08-27 11:00:00,46.08,46.3,46.03,46.26,232500.0,32.949,33.1063,32.9132,33.0777,232500.0
2012-08-27 11:30:00,46.27,46.3,46.16,46.17,60200.0,33.0848,33.1063,33.0062,33.0133,60200.0
2012-08-27 12:00:00,46.16,46.25,46.08,46.12,61400.0,33.0062,33.0705,32.949,32.9776,61400.0
2012-08-27 12:30:00,46.12,46.28,46.09,46.19,66800.0,32.9776,33.092,32.9561,33.0276,66800.0
2012-08-27 13:00:00,46.18,46.18,46.02,46.1,222600.0,33.0205,33.0205,32.9061,32.9633,222600.0
2012-08-27 13:30:00,46.1,46.15,46.03,46.1,126500.0,32.9633,32.999,32.9132,32.9633,126500.0
2012-08-27 14:00:00,46.09,46.2,46.07,46.17,123100.0,32.9561,33.0348,32.9418,33.0133,123100.0
2012-08-27 14:30:00,46.18,46.28,46.18,46.25,248500.0,33.0205,33.092,33.0205,33.0705,248500.0
2012-08-27 15:00:00,46.25,46.32,46.2,46.25,200800.0,33.0705,33.1206,33.0348,33.0705,200800.0
2012-08-27 15:30:00,46.24,46.26,46.07,46.18,307400.0,33.0634,33.0777,32.9418,33.0205,307400.0
2012-08-28 09:30:00,45.92,46.05,45.73,45.94,216300.0,32.8346,32.9275,32.6987,32.8489,216300.0
2012-08-28 10:00:00,45.9,46.08,45.77,46.01,140300.0,32.8203,32.949,32.7273,32.8989,140300.0
2012-08-28 10:30:00,46.0,46.07,45.72,45.75,142400.0,32.8918,32.9418,32.6915,32.713,142400.0
2012-08-28 11:00:00,45.76,45.78,45.54,45.59,198500.0,32.7201,32.7344,32.5628,32.5986,198500.0
2012-08-28 11:30:00,45.6,45.65,45.53,45.63,189900.0,32.6057,32.6415,32.5557,32.6272,189900.0
2012-08-28 12:00:00,45.64,45.76,45.64,45.74,167600.0,32.6343,32.7201,32.6343,32.7058,167600.0
2012-08-28 12:30:00,45.75,45.77,45.63,45.74,114800.0,32.713,32.7273,32.6272,32.7058,114800.0
2012-08-28 13:00:00,45.75,45.76,45.63,45.63,246500.0,32.713,32.7201,32.6272,32.6272,246500.0
2012-08-28 13:30:00,45.64,45.67,45.55,45.57,195700.0,32.6343,32.6558,32.57,32.5843,195700.0
2012-08-28 14:00:00,45.57,45.66,45.54,45.66,143400.0,32.5843,32.6486,32.5628,32.6486,143400.0
2012-08-28 14:30:00,45.65,45.72,45.6,45.67,100900.0,32.6415,32.6915,32.6057,32.6558,100900.0
2012-08-28 15:00:00,45.67,45.82,45.66,45.73,137300.0,32.6558,32.763,32.6486,32.6987,137300.0
2012-08-28 15:30:00,45.73,45.73,45.59,45.64,373500.0,32.6987,32.6987,32.5986,32.6343,373500.0
2012-08-29 09:30:00,45.18,45.41,45.02,45.16,696200.0,32.3054,32.4699,32.191,32.2911,696200.0
2012-08-29 10:00:00,45.16,45.2,45.05,45.15,306500.0,32.2911,32.3197,32.2125,32.284,306500.0
2012-08-29 10:30:00,45.14,45.15,44.98,45.05,246100.0,32.2768,32.284,32.1624,32.2125,246100.0
2012-08-29 11:00:00,45.05,45.08,44.94,45.04,265100.0,32.2125,32.2339,32.1338,32.2053,265100.0
2012-08-29 11:30:00,45.05,45.23,45.05,45.16,225800.0,32.2125,32.3412,32.2125,32.2911,225800.0
2012-08-29 12:00:00,45.17,45.24,45.17,45.2,119700.0,32.2983,32.3483,32.2983,32.3197,119700.0
2012-08-29 12:30:00,45.19,45.2,45.15,45.19,157500.0,32.3126,32.3197,32.284,32.3126,157500.0
2012-08-29 13:00:00,45.19,45.49,45.17,45.49,375000.0,32.3126,32.5271,32.2983,32.5271,375000.0
2012-08-29 13:30:00,45.48,45.51,45.36,45.41,113800.0,32.5199,32.5414,32.4341,32.4699,113800.0
2012-08-29 14:00:00,45.41,45.49,45.35,45.48,250600.0,32.4699,32.5271,32.427,32.5199,250600.0
2012-08-29 14:30:00,45.47,45.48,45.28,45.29,274800.0,32.5128,32.5199,32.3769,32.3841,274800.0
2012-08-29 15:00:00,45.28,45.32,45.23,45.31,234900.0,32.3769,32.4055,32.3412,32.3984,234900.0
2012-08-29 15:30:00,45.31,45.33,45.25,45.3,419200.0,32.3984,32.4127,32.3555,32.3912,419200.0
2012-08-30 09:30:00,45.0,45.12,44.76,44.96,237600.0,32.1767,32.2625,32.0051,32.1481,237600.0
2012-08-30 10:00:00,44.96,45.0,44.46,44.46,320500.0,32.1481,32.1767,31.7906,31.7906,320500.0
2012-08-30 10:30:00,44.48,44.55,44.35,44.35,189600.0,31.8049,31.8549,31.7119,31.7119,189600.0
2012-08-30 11:00:00,44.35,44.44,44.33,44.42,177000.0,31.7119,31.7763,31.6976,31.762,177000.0
2012-08-30 11:30:00,44.42,44.51,44.42,44.46,174900.0,31.762,31.8263,31.762,31.7906,174900.0
2012-08-30 12:00:00,44.46,44.59,44.45,44.56,125700.0,31.7906,31.8836,31.7834,31.8621,125700.0
2012-08-30 12:30:00,44.57,44.65,44.57,44.59,99800.0,31.8693,31.9265,31.8693,31.8836,99800.0
2012-08-30 13:00:00,44.59,44.6,44.42,44.48,103200.0,31.8836,31.8907,31.762,31.8049,103200.0
2012-08-30 13:30:00,44.48,44.58,44.39,44.42,178600.0,31.8049,31.8764,31.7405,31.762,178600.0
2012-08-30 14:00:00,44.44,44.63,44.43,44.49,121100.0,31.7763,31.9122,31.7691,31.812,121100.0
2012-08-30 14:30:00,44.48,44.57,44.47,44.56,152300.0,31.8049,31.8693,31.7977,31.8621,152300.0
2012-08-30 15:00:00,44.56,44.64,44.54,44.62,166800.0,31.8621,31.9193,31.8478,31.905,166800.0
2012-08-30 15:30:00,44.62,44.7,44.46,44.49,375600.0,31.905,31.9622,31.7906,31.812,375600.0
2012-08-31 09:30:00,44.86,45.06,44.75,44.82,282900.0,32.0766,32.2196,31.998,32.048,282900.0
2012-08-31 10:00:00,44.82,44.97,44.49,44.79,342000.0,32.048,32.1553,31.812,32.0266,342000.0
2012-08-31 10:30:00,44.8,44.98,44.72,44.95,161400.0,32.0337,32.1624,31.9765,32.141,161400.0
2012-08-31 11:00:00,44.94,45.08,44.91,44.98,157100.0,32.1338,32.2339,32.1124,32.1624,157100.0
2012-08-31 11:30:00,44.98,45.02,44.91,44.91,103700.0,32.1624,32.191,32.1124,32.1124,103700.0
2012-08-31 12:00:00,44.91,44.96,44.62,44.67,97900.0,32.1124,32.1481,31.905,31.9408,97900.0
2012-08-31 12:30:00,44.67,44.74,44.62,44.72,62300.0,31.9408,31.9908,31.905,31.9765,62300.0
2012-08-31 13:00:00,44.73,44.75,44.55,44.63,79600.0,31.9837,31.998,31.8549,31.9122,79600.0
2012-08-31 13:30:00,44.62,44.76,44.59,44.69,74800.0,31.905,32.0051,31.8836,31.9551,74800.0
2012-08-31 14:00:00,44.7,44.87,44.69,44.79,111600.0,31.9622,32.0838,31.9551,32.0266,111600.0
2012-08-31 14:30:00,44.8,44.81,44.66,44.71,116900.0,32.0337,32.0409,31.9336,31.9694,116900.0
2012-08-31 15:00:00,44.72,44.72,44.52,44.64,139700.0,31.9765,31.9765,31.8335,31.9193,139700.0
2012-08-31 15:30:00,44.65,44.83,44.58,44.73,394100.0,31.9265,32.0552,31.8764,31.9837,394100.0
2012-09-04 09:30:00,44.75,44.76,43.8,43.92,493000.0,31.998,32.0051,31.3187,31.4045,493000.0
2012-09-04 10:00:00,43.91,43.98,43.29,43.3,742700.0,31.3973,31.4474,30.954,30.9612,742700.0
2012-09-04 10:30:00,43.3,43.32,43.06,43.28,969800.0,30.9612,30.9755,30.7895,30.9469,969800.0
2012-09-04 11:00:00,43.29,43.83,43.26,43.79,492900.0,30.954,31.3401,30.9326,31.3115,492900.0
2012-09-04 11:30:00,43.78,43.83,43.69,43.74,361700.0,31.3044,31.3401,31.24,31.2758,361700.0
2012-09-04 12:00:00,43.75,43.81,43.7,43.75,212400.0,31.2829,31.3258,31.2472,31.2829,212400.0
2012-09-04 12:30:00,43.76,43.82,43.74,43.82,181300.0,31.2901,31.333,31.2758,31.333,181300.0
2012-09-04 13:00:00,43.82,43.94,43.81,43.92,216500.0,31.333,31.4188,31.3258,31.4045,216500.0
2012-09-04 13:30:00,43.92,43.96,43.86,43.9,181800.0,31.4045,31.4331,31.3616,31.3902,181800.0
2012-09-04 14:00:00,43.91,44.16,43.9,44.14,171400.0,31.3973,31.5761,31.3902,31.5618,171400.0
2012-09-04 14:30:00,44.14,44.48,44.14,44.23,181900.0,31.5618,31.8049,31.5618,31.6261,181900.0
2012-09-04 15:00:00,44.23,44.43,44.2,44.41,288000.0,31.6261,31.7691,31.6047,31.7548,288000.0
2012-09-04 15:30:00,44.42,44.43,44.16,44.21,437800.0,31.762,31.7691,31.5761,31.6118,437800.0
2012-09-05 09:30:00,44.42,44.42,43.73,43.89,388100.0,31.762,31.762,31.2686,31.383,388100.0
2012-09-05 10:00:00,43.89,44.12,43.84,43.99,310700.0,31.383,31.5475,31.3473,31.4545,310700.0
2012-09-05 10:30:00,44.01,44.1,43.79,43.81,472900.0,31.4688,31.5332,31.3115,31.3258,472900.0
2012-09-05 11:00:00,43.79,43.98,43.7,43.98,143200.0,31.3115,31.4474,31.2472,31.4474,143200.0
2012-09-05 11:30:00,43.98,44.07,43.95,44.0,112700.0,31.4474,31.5117,31.4259,31.4617,112700.0
2012-09-05 12:00:00,44.0,44.09,43.98,44.07,118500.0,31.4617,31.526,31.4474,31.5117,118500.0
2012-09-05 12:30:00,44.07,44.09,44.0,44.0,80400.0,31.5117,31.526,31.4617,31.4617,80400.0
2012-09-05 13:00:00,44.01,44.03,43.99,44.0,119700.0,31.4688,31.4831,31.4545,31.4617,119700.0
2012-09-05 13:30:00,44.0,44.01,43.72,43.85,128800.0,31.4617,31.4688,31.2615,31.3544,128800.0
2012-09-05 14:00:00,43.85,43.91,43.8,43.9,79500.0,31.3544,31.3973,31.3187,31.3902,79500.0
2012-09-05 14:30:00,43.89,44.0,43.88,43.98,152000.0,31.383,31.4617,31.3759,31.4474,152000.0
2012-09-05 15:00:00,43.98,44.0,43.91,43.96,177600.0,31.4474,31.4617,31.3973,31.4331,177600.0
2012-09-05 15:30:00,43.95,44.0,43.91,43.97,332700.0,31.4259,31.4617,31.3973,31.4402,332700.0
2012-09-06 09:30:00,44.43,45.04,44.41,44.5,440100.0,31.7691,32.2053,31.7548,31.8192,440100.0
2012-09-06 10:00:00,44.51,44.99,44.51,44.97,235900.0,31.8263,32.1696,31.8263,32.1553,235900.0
2012-09-06 10:30:00,44.97,45.46,44.97,45.4,247300.0,32.1553,32.5056,32.1553,32.4627,247300.0
2012-09-06 11:00:00,45.41,45.51,45.35,45.42,269200.0,32.4699,32.5414,32.427,32.477,269200.0
2012-09-06 11:30:00,45.41,45.56,45.31,45.48,244800.0,32.4699,32.5771,32.3984,32.5199,244800.0
2012-09-06 12:00:00,45.48,45.52,45.4,45.43,199400.0,32.5199,32.5485,32.4627,32.4842,199400.0
2012-09-06 12:30:00,45.42,45.49,45.38,45.48,159000.0,32.477,32.5271,32.4484,32.5199,159000.0
2012-09-06 13:00:00,45.48,45.64,45.45,45.63,310600.0,32.5199,32.6343,32.4985,32.6272,310600.0
2012-09-06 13:30:00,45.63,45.86,45.63,45.84,367400.0,32.6272,32.7916,32.6272,32.7773,367400.0
2012-09-06 14:00:00,45.84,46.6,45.84,46.35,1013200.0,32.7773,33.3208,32.7773,33.142,1013200.0
2012-09-06 14:30:00,46.35,46.36,45.99,46.15,361600.0,33.142,33.1492,32.8846,32.999,361600.0
2012-09-06 15:00:00,46.13,46.16,45.81,45.98,509400.0,32.9847,33.0062,32.7559,32.8775,509400.0
2012-09-06 15:30:00,45.98,46.14,45.98,46.08,834600.0,32.8775,32.9919,32.8775,32.949,834600.0
2012-09-07 09:30:00,47.1,48.15,46.88,47.51,1367400.0,33.6783,34.4291,33.521,33.9715,1367400.0
2012-09-07 10:00:00,47.54,47.85,47.48,47.7,867100.0,33.9929,34.2146,33.95,34.1073,867100.0
2012-09-07 10:30:00,47.72,47.94,47.61,47.89,551900.0,34.1216,34.2789,34.043,34.2432,551900.0
2012-09-07 11:00:00,47.9,47.99,47.64,47.83,427600.0,34.2503,34.3147,34.0644,34.2003,427600.0
2012-09-07 11:30:00,47.84,47.9,47.73,47.77,391900.0,34.2074,34.2503,34.1288,34.1574,391900.0
2012-09-07 12:00:00,47.78,47.82,47.66,47.66,205600.0,34.1645,34.1931,34.0787,34.0787,205600.0
2012-09-07 12:30:00,47.67,47.77,47.62,47.77,258600.0,34.0859,34.1574,34.0501,34.1574,258600.0
2012-09-07 13:00:00,47.77,47.8,47.63,47.69,196700.0,34.1574,34.1788,34.0573,34.1002,196700.0
2012-09-07 13:30:00,47.7,47.7,47.48,47.67,211400.0,34.1073,34.1073,33.95,34.0859,211400.0
2012-09-07 14:00:00,47.66,47.81,47.59,47.61,326900.0,34.0787,34.186,34.0287,34.043,326900.0
2012-09-07 14:30:00,47.61,47.68,47.41,47.41,220000.0,34.043,34.093,33.9,33.9,220000.0
2012-09-07 15:00:00,47.42,47.49,47.35,47.37,386100.0,33.9071,33.9572,33.8571,33.8714,386100.0
2012-09-07 15:30:00,47.37,47.44,47.3,47.44,741800.0,33.8714,33.9214,33.8213,33.9214,741800.0
2012-09-10 09:30:00,47.19,47.43,46.92,47.23,412400.0,33.7427,33.9143,33.5496,33.7713,412400.0
2012-09-10 10:00:00,47.23,47.41,47.0,47.33,415900.0,33.7713,33.9,33.6068,33.8428,415900.0
2012-09-10 10:30:00,47.32,47.36,47.21,47.21,219400.0,33.8356,33.8642,33.757,33.757,219400.0
2012-09-10 11:00:00,47.21,47.33,47.2,47.29,245700.0,33.757,33.8428,33.7498,33.8142,245700.0
2012-09-10 11:30:00,47.3,47.36,47.2,47.25,122200.0,33.8213,33.8642,33.7498,33.7856,122200.0
2012-09-10 12:00:00,47.24,47.37,47.24,47.3,145700.0,33.7784,33.8714,33.7784,33.8213,145700.0
2012-09-10 12:30:00,47.31,47.45,47.29,47.41,165300.0,33.8285,33.9286,33.8142,33.9,165300.0
2012-09-10 13:00:00,47.41,47.43,47.34,47.39,186700.0,33.9,33.9143,33.8499,33.8857,186700.0
2012-09-10 13:30:00,47.38,47.43,47.25,47.26,113800.0,33.8785,33.9143,33.7856,33.7927,113800.0
2012-09-10 14:00:00,47.26,47.32,47.23,47.3,139300.0,33.7927,33.8356,33.7713,33.8213,139300.0
2012-09-10 14:30:00,47.31,47.39,47.25,47.33,175500.0,33.8285,33.8857,33.7856,33.8428,175500.0
2012-09-10 15:00:00,47.34,47.4,47.16,47.21,315600.0,33.8499,33.8928,33.7212,33.757,315600.0
2012-09-10 15:30:00,47.21,47.22,47.03,47.08,372700.0,33.757,33.7641,33.6282,33.664,372700.0
2012-09-11 09:30:00,47.1,47.34,46.91,47.16,306800.0,33.6783,33.8499,33.5424,33.7212,306800.0
2012-09-11 10:00:00,47.17,47.21,46.8,47.12,359700.0,33.7283,33.757,33.4638,33.6926,359700.0
2012-09-11 10:30:00,47.11,47.33,47.09,47.3,240600.0,33.6854,33.8428,33.6711,33.8213,240600.0
2012-09-11 11:00:00,47.3,47.62,47.3,47.61,148600.0,33.8213,34.0501,33.8213,34.043,148600.0
2012-09-11 11:30:00,47.62,47.65,47.49,47.64,175900.0,34.0501,34.0716,33.9572,34.0644,175900.0
2012-09-11 12:00:00,47.63,47.73,47.56,47.64,194100.0,34.0573,34.1288,34.0072,34.0644,194100.0
2012-09-11 12:30:00,47.64,47.79,47.63,47.73,276300.0,34.0644,34.1717,34.0573,34.1288,276300.0
2012-09-11 13:00:00,47.72,47.77,47.62,47.7,180600.0,34.1216,34.1574,34.0501,34.1073,180600.0
2012-09-11 13:30:00,47.7,47.86,47.65,47.7,157100.0,34.1073,34.2217,34.0716,34.1073,157100.0
2012-09-11 14:00:00,47.69,47.84,47.63,47.79,154500.0,34.1002,34.2074,34.0573,34.1717,154500.0
2012-09-11 14:30:00,47.79,47.79,47.6,47.65,174200.0,34.1717,34.1717,34.0358,34.0716,174200.0
2012-09-11 15:00:00,47.66,47.7,47.55,47.6,262600.0,34.0787,34.1073,34.0001,34.0358,262600.0
2012-09-11 15:30:00,47.6,47.67,47.51,47.62,283400.0,34.0358,34.0859,33.9715,34.0501,283400.0
2012-09-12 09:30:00,47.67,47.96,47.38,47.42,318500.0,34.0859,34.2932,33.8785,33.9071,318500.0
2012-09-12 10:00:00,47.42,47.72,47.4,47.59,300200.0,33.9071,34.1216,33.8928,34.0287,300200.0
2012-09-12 10:30:00,47.59,47.68,47.5,47.53,280400.0,34.0287,34.093,33.9643,33.9858,280400.0
2012-09-12 11:00:00,47.53,47.65,47.5,47.51,192300.0,33.9858,34.0716,33.9643,33.9715,192300.0
2012-09-12 11:30:00,47.52,47.59,47.47,47.48,129300.0,33.9786,34.0287,33.9429,33.95,129300.0
2012-09-12 12:00:00,47.48,47.5,47.4,47.48,166700.0,33.95,33.9643,33.8928,33.95,166700.0
2012-09-12 12:30:00,47.49,47.57,47.44,47.54,181000.0,33.9572,34.0144,33.9214,33.9929,181000.0
2012-09-12 13:00:00,47.56,47.68,47.53,47.54,176000.0,34.0072,34.093,33.9858,33.9929,176000.0
2012-09-12 13:30:00,47.55,47.61,47.51,47.57,127500.0,34.0001,34.043,33.9715,34.0144,127500.0
2012-09-12 14:00:00,47.58,47.67,47.5,47.63,125800.0,34.0215,34.0859,33.9643,34.0573,125800.0
2012-09-12 14:30:00,47.63,47.68,47.53,47.62,140100.0,34.0573,34.093,33.9858,34.0501,140100.0
2012-09-12 15:00:00,47.62,47.62,47.5,47.59,188200.0,34.0501,34.0501,33.9643,34.0287,188200.0
2012-09-12 15:30:00,47.61,47.67,47.51,47.65,409700.0,34.043,34.0859,33.9715,34.0716,409700.0
2012-09-13 09:30:00,47.72,47.72,47.14,47.22,198600.0,34.1216,34.1216,33.7069,33.7641,198600.0
2012-09-13 10:00:00,47.21,47.22,46.8,46.8,281000.0,33.757,33.7641,33.4638,33.4638,281000.0
2012-09-13 10:30:00,46.79,47.13,46.79,47.11,258800.0,33.4566,33.6997,33.4566,33.6854,258800.0
2012-09-13 11:00:00,47.11,47.38,47.11,47.16,179400.0,33.6854,33.8785,33.6854,33.7212,179400.0
2012-09-13 11:30:00,47.17,47.18,46.93,46.94,182400.0,33.7283,33.7355,33.5567,33.5639,182400.0
2012-09-13 12:00:00,46.95,47.08,46.9,47.05,104100.0,33.571,33.664,33.5353,33.6425,104100.0
2012-09-13 12:30:00,47.02,47.56,46.97,47.47,343000.0,33.6211,34.0072,33.5853,33.9429,343000.0
2012-09-13 13:00:00,47.48,47.73,47.34,47.65,278300.0,33.95,34.1288,33.8499,34.0716,278300.0
2012-09-13 13:30:00,47.66,47.81,47.62,47.68,164500.0,34.0787,34.186,34.0501,34.093,164500.0
2012-09-13 14:00:00,47.7,47.93,47.68,47.86,255700.0,34.1073,34.2718,34.093,34.2217,255700.0
2012-09-13 14:30:00,47.86,47.87,47.68,47.74,216000.0,34.2217,34.2289,34.093,34.1359,216000.0
2012-09-13 15:00:00,47.74,47.82,47.67,47.77,333800.0,34.1359,34.1931,34.0859,34.1574,333800.0
2012-09-13 15:30:00,47.77,47.95,47.74,47.84,904500.0,34.1574,34.2861,34.1359,34.2074,904500.0
2012-09-14 09:30:00,48.06,48.13,47.74,47.79,338400.0,34.3647,34.4148,34.1359,34.1717,338400.0
2012-09-14 10:00:00,47.77,48.4,47.73,48.3,667500.0,34.1574,34.6078,34.1288,34.5363,667500.0
2012-09-14 10:30:00,48.3,48.31,47.98,48.02,262000.0,34.5363,34.5435,34.3075,34.3361,262000.0
2012-09-14 11:00:00,48.02,48.08,47.8,47.87,196000.0,34.3361,34.379,34.1788,34.2289,196000.0
2012-09-14 11:30:00,47.87,47.99,47.77,47.77,171400.0,34.2289,34.3147,34.1574,34.1574,171400.0
2012-09-14 12:00:00,47.79,48.15,47.78,48.12,204600.0,34.1717,34.4291,34.1645,34.4076,204600.0
2012-09-14 12:30:00,48.12,48.18,47.98,47.98,194200.0,34.4076,34.4505,34.3075,34.3075,194200.0
2012-09-14 13:00:00,47.99,48.02,47.77,47.78,155200.0,34.3147,34.3361,34.1574,34.1645,155200.0
2012-09-14 13:30:00,47.79,47.89,47.75,47.77,244600.0,34.1717,34.2432,34.1431,34.1574,244600.0
2012-09-14 14:00:00,47.78,47.79,47.49,47.5,277200.0,34.1645,34.1717,33.9572,33.9643,277200.0
2012-09-14 14:30:00,47.51,47.59,47.42,47.44,364800.0,33.9715,34.0287,33.9071,33.9214,364800.0
2012-09-14 15:00:00,47.44,47.45,47.11,47.11,794800.0,33.9214,33.9286,33.6854,33.6854,794800.0
2012-09-14 15:30:00,47.12,47.34,46.97,47.23,1388500.0,33.6926,33.8499,33.5853,33.7713,1388500.0
2012-09-17 09:30:00,47.25,47.41,46.94,47.18,376400.0,33.7856,33.9,33.5639,33.7355,376400.0
2012-09-17 10:00:00,47.2,47.27,47.05,47.17,208400.0,33.7498,33.7999,33.6425,33.7283,208400.0
2012-09-17 10:30:00,47.18,47.21,47.02,47.06,150200.0,33.7355,33.757,33.6211,33.6497,150200.0
2012-09-17 11:00:00,47.06,47.29,47.03,47.26,194800.0,33.6497,33.8142,33.6282,33.7927,194800.0
2012-09-17 11:30:00,47.26,47.31,47.22,47.28,174100.0,33.7927,33.8285,33.7641,33.807,174100.0
2012-09-17 12:00:00,47.27,47.31,47.22,47.27,201400.0,33.7999,33.8285,33.7641,33.7999,201400.0
2012-09-17 12:30:00,47.28,47.31,47.26,47.29,218500.0,33.807,33.8285,33.7927,33.8142,218500.0
2012-09-17 13:00:00,47.3,47.33,47.27,47.31,194200.0,33.8213,33.8428,33.7999,33.8285,194200.0
2012-09-17 13:30:00,47.31,47.35,47.29,47.31,191600.0,33.8285,33.8571,33.8142,33.8285,191600.0
2012-09-17 14:00:00,47.31,47.33,47.16,47.21,223900.0,33.8285,33.8428,33.7212,33.757,223900.0
2012-09-17 14:30:00,47.22,47.22,47.06,47.2,211700.0,33.7641,33.7641,33.6497,33.7498,211700.0
2012-09-17 15:00:00,47.2,47.27,47.01,47.03,196700.0,33.7498,33.7999,33.6139,33.6282,196700.0
2012-09-17 15:30:00,47.03,47.26,47.03,47.25,383700.0,33.6282,33.7927,33.6282,33.7856,383700.0
2012-09-18 09:30:00,47.54,47.95,47.13,47.85,526500.0,33.9929,34.2861,33.6997,34.2146,526500.0
2012-09-18 10:00:00,47.85,47.87,47.5,47.73,384800.0,34.2146,34.2289,33.9643,34.1288,384800.0
2012-09-18 10:30:00,47.7,47.96,47.61,47.91,271200.0,34.1073,34.2932,34.043,34.2575,271200.0
2012-09-18 11:00:00,47.92,47.96,47.71,47.77,234000.0,34.2646,34.2932,34.1145,34.1574,234000.0
2012-09-18 11:30:00,47.77,47.82,47.65,47.69,279400.0,34.1574,34.1931,34.0716,34.1002,279400.0
2012-09-18 12:00:00,47.68,47.71,47.51,47.6,386000.0,34.093,34.1145,33.9715,34.0358,386000.0
2012-09-18 12:30:00,47.61,47.78,47.5,47.73,318400.0,34.043,34.1645,33.9643,34.1288,318400.0
2012-09-18 13:00:00,47.72,47.75,47.64,47.69,107000.0,34.1216,34.1431,34.0644,34.1002,107000.0
2012-09-18 13:30:00,47.68,47.74,47.53,47.56,152500.0,34.093,34.1359,33.9858,34.0072,152500.0
2012-09-18 14:00:00,47.55,47.64,47.49,47.54,138300.0,34.0001,34.0644,33.9572,33.9929,138300.0
2012-09-18 14:30:00,47.55,47.56,47.46,47.56,148000.0,34.0001,34.0072,33.9357,34.0072,148000.0
2012-09-18 15:00:00,47.55,47.65,47.47,47.55,153600.0,34.0001,34.0716,33.9429,34.0001,153600.0
2012-09-18 15:30:00,47.55,47.68,47.48,47.68,485500.0,34.0001,34.093,33.95,34.093,485500.0
2012-09-19 09:30:00,47.79,47.89,47.26,47.74,294900.0,34.1717,34.2432,33.7927,34.1359,294900.0
2012-09-19 10:00:00,47.77,48.15,47.75,47.77,210200.0,34.1574,34.4291,34.1431,34.1574,210200.0
2012-09-19 10:30:00,47.75,47.8,47.6,47.71,165600.0,34.1431,34.1788,34.0358,34.1145,165600.0
2012-09-19 11:00:00,47.69,48.01,47.66,47.98,263000.0,34.1002,34.329,34.0787,34.3075,263000.0
2012-09-19 11:30:00,47.99,48.24,47.98,48.2,206700.0,34.3147,34.4934,34.3075,34.4648,206700.0
2012-09-19 12:00:00,48.19,48.62,47.97,48.62,529900.0,34.4577,34.7652,34.3004,34.7652,529900.0
2012-09-19 12:30:00,48.62,49.18,48.47,48.77,774600.0,34.7652,35.1656,34.6579,34.8724,774600.0
2012-09-19 13:00:00,48.77,48.88,48.58,48.65,348700.0,34.8724,34.9511,34.7366,34.7866,348700.0
2012-09-19 13:30:00,48.64,48.66,48.41,48.49,166200.0,34.7795,34.7938,34.615,34.6722,166200.0
2012-09-19 14:00:00,48.48,48.84,48.44,48.84,241400.0,34.665,34.9225,34.6364,34.9225,241400.0
2012-09-19 14:30:00,48.83,48.86,48.5,48.53,238500.0,34.9153,34.9368,34.6794,34.7008,238500.0
2012-09-19 15:00:00,48.54,48.71,48.48,48.64,457300.0,34.708,34.8295,34.665,34.7795,457300.0
2012-09-19 15:30:00,48.64,48.73,48.49,48.53,820500.0,34.7795,34.8438,34.6722,34.7008,820500.0
2012-09-20 09:30:00,48.21,48.21,47.34,47.4,610800.0,34.472,34.472,33.8499,33.8928,610800.0
2012-09-20 10:00:00,47.4,48.05,47.36,47.68,309700.0,33.8928,34.3576,33.8642,34.093,309700.0
2012-09-20 10:30:00,47.68,47.69,47.43,47.48,433100.0,34.093,34.1002,33.9143,33.95,433100.0
2012-09-20 11:00:00,47.49,47.63,47.22,47.46,505100.0,33.9572,34.0573,33.7641,33.9357,505100.0
2012-09-20 11:30:00,47.47,47.79,47.42,47.76,268600.0,33.9429,34.1717,33.9071,34.1502,268600.0
2012-09-20 12:00:00,47.76,47.94,47.75,47.76,351800.0,34.1502,34.2789,34.1431,34.1502,351800.0
2012-09-20 12:30:00,47.77,47.84,47.7,47.76,209500.0,34.1574,34.2074,34.1073,34.1502,209500.0
2012-09-20 13:00:00,47.77,47.9,47.7,47.9,230400.0,34.1574,34.2503,34.1073,34.2503,230400.0
2012-09-20 13:30:00,47.9,47.99,47.77,47.78,135000.0,34.2503,34.3147,34.1574,34.1645,135000.0
2012-09-20 14:00:00,47.78,47.93,47.75,47.9,191100.0,34.1645,34.2718,34.1431,34.2503,191100.0
2012-09-20 14:30:00,47.9,47.92,47.75,47.77,227100.0,34.2503,34.2646,34.1431,34.1574,227100.0
2012-09-20 15:00:00,47.75,47.93,47.75,47.92,207400.0,34.1431,34.2718,34.1431,34.2646,207400.0
2012-09-20 15:30:00,47.92,48.0,47.85,47.98,772400.0,34.2646,34.3218,34.2146,34.3075,772400.0
2012-09-21 09:30:00,48.13,48.41,48.13,48.18,601600.0,34.4148,34.615,34.4148,34.4505,601600.0
2012-09-21 10:00:00,48.19,48.21,47.85,48.08,193200.0,34.4577,34.472,34.2146,34.379,193200.0
2012-09-21 10:30:00,48.09,48.1,47.72,47.73,110100.0,34.3862,34.3933,34.1216,34.1288,110100.0
2012-09-21 11:00:00,47.73,47.87,47.61,47.62,127600.0,34.1288,34.2289,34.043,34.0501,127600.0
2012-09-21 11:30:00,47.61,47.88,47.6,47.75,248100.0,34.043,34.236,34.0358,34.1431,248100.0
2012-09-21 12:00:00,47.74,47.76,47.6,47.67,113700.0,34.1359,34.1502,34.0358,34.0859,113700.0
2012-09-21 12:30:00,47.67,47.81,47.65,47.78,79000.0,34.0859,34.186,34.0716,34.1645,79000.0
2012-09-21 13:00:00,47.78,48.0,47.77,47.93,123400.0,34.1645,34.3218,34.1574,34.2718,123400.0
2012-09-21 13:30:00,47.93,48.13,47.89,48.08,226000.0,34.2718,34.4148,34.2432,34.379,226000.0
2012-09-21 14:00:00,48.06,48.34,47.92,48.21,520000.0,34.3647,34.5649,34.2646,34.472,520000.0
2012-09-21 14:30:00,48.21,48.42,48.18,48.24,302200.0,34.472,34.6221,34.4505,34.4934,302200.0
2012-09-21 15:00:00,48.23,48.26,48.09,48.15,235600.0,34.4863,34.5077,34.3862,34.4291,235600.0
2012-09-21 15:30:00,48.15,48.24,48.1,48.12,650800.0,34.4291,34.4934,34.3933,34.4076,650800.0
2012-09-24 09:30:00,47.72,48.01,47.6,47.6,266700.0,34.1216,34.329,34.0358,34.0358,266700.0
2012-09-24 10:00:00,47.61,47.71,47.33,47.38,250200.0,34.043,34.1145,33.8428,33.8785,250200.0
2012-09-24 10:30:00,47.37,47.73,47.37,47.69,180200.0,33.8714,34.1288,33.8714,34.1002,180200.0
2012-09-24 11:00:00,47.7,47.75,47.62,47.66,129800.0,34.1073,34.1431,34.0501,34.0787,129800.0
2012-09-24 11:30:00,47.66,47.71,47.59,47.62,65700.0,34.0787,34.1145,34.0287,34.0501,65700.0
2012-09-24 12:00:00,47.61,47.71,47.59,47.64,73900.0,34.043,34.1145,34.0287,34.0644,73900.0
2012-09-24 12:30:00,47.61,47.64,47.51,47.57,56100.0,34.043,34.0644,33.9715,34.0144,56100.0
2012-09-24 13:00:00,47.57,47.6,47.51,47.53,178800.0,34.0144,34.0358,33.9715,33.9858,178800.0
2012-09-24 13:30:00,47.53,47.55,47.47,47.52,90900.0,33.9858,34.0001,33.9429,33.9786,90900.0
2012-09-24 14:00:00,47.51,47.71,47.5,47.7,86000.0,33.9715,34.1145,33.9643,34.1073,86000.0
2012-09-24 14:30:00,47.71,47.95,47.67,47.84,141500.0,34.1145,34.2861,34.0859,34.2074,141500.0
2012-09-24 15:00:00,47.85,47.85,47.7,47.79,106000.0,34.2146,34.2146,34.1073,34.1717,106000.0
2012-09-24 15:30:00,47.79,47.82,47.64,47.71,220200.0,34.1717,34.1931,34.0644,34.1145,220200.0
2012-09-25 09:30:00,47.63,47.65,47.02,47.11,307700.0,34.0573,34.0716,33.6211,33.6854,307700.0
2012-09-25 10:00:00,47.11,47.74,47.09,47.36,338000.0,33.6854,34.1359,33.6711,33.8642,338000.0
2012-09-25 10:30:00,47.37,47.4,47.14,47.2,267000.0,33.8714,33.8928,33.7069,33.7498,267000.0
2012-09-25 11:00:00,47.2,47.3,47.0,47.08,337300.0,33.7498,33.8213,33.6068,33.664,337300.0
2012-09-25 11:30:00,47.08,47.1,46.82,46.87,212600.0,33.664,33.6783,33.4781,33.5138,212600.0
2012-09-25 12:00:00,46.86,46.9,46.73,46.81,224900.0,33.5067,33.5353,33.4137,33.4709,224900.0
2012-09-25 12:30:00,46.8,46.86,46.53,46.55,338600.0,33.4638,33.5067,33.2707,33.285,338600.0
2012-09-25 13:00:00,46.54,46.7,46.49,46.68,197600.0,33.2779,33.3923,33.2421,33.378,197600.0
2012-09-25 13:30:00,46.68,46.91,46.52,46.54,159500.0,33.378,33.5424,33.2636,33.2779,159500.0
2012-09-25 14:00:00,46.55,46.56,46.35,46.43,178500.0,33.285,33.2922,33.142,33.1992,178500.0
2012-09-25 14:30:00,46.43,46.5,46.37,46.38,248300.0,33.1992,33.2493,33.1563,33.1635,248300.0
2012-09-25 15:00:00,46.37,46.47,46.17,46.44,293200.0,33.1563,33.2278,33.0133,33.2064,293200.0
2012-09-25 15:30:00,46.45,46.52,46.2,46.21,519100.0,33.2135,33.2636,33.0348,33.0419,519100.0
2012-09-26 09:30:00,46.23,46.48,45.76,46.16,569300.0,33.0562,33.235,32.7201,33.0062,569300.0
2012-09-26 10:00:00,46.18,46.42,46.1,46.24,231900.0,33.0205,33.1921,32.9633,33.0634,231900.0
2012-09-26 10:30:00,46.25,46.32,46.03,46.03,299400.0,33.0705,33.1206,32.9132,32.9132,299400.0
2012-09-26 11:00:00,46.04,46.33,46.03,46.27,180700.0,32.9204,33.1277,32.9132,33.0848,180700.0
2012-09-26 11:30:00,46.29,46.56,46.16,46.49,140200.0,33.0991,33.2922,33.0062,33.2421,140200.0
2012-09-26 12:00:00,46.48,46.71,46.48,46.57,201000.0,33.235,33.3994,33.235,33.2993,201000.0
2012-09-26 12:30:00,46.58,46.63,46.43,46.53,186000.0,33.3065,33.3422,33.1992,33.2707,186000.0
2012-09-26 13:00:00,46.54,46.66,46.53,46.61,159700.0,33.2779,33.3637,33.2707,33.3279,159700.0
2012-09-26 13:30:00,46.6,46.65,46.42,46.43,123900.0,33.3208,33.3565,33.1921,33.1992,123900.0
2012-09-26 14:00:00,46.44,46.65,46.42,46.49,141400.0,33.2064,33.3565,33.1921,33.2421,141400.0
2012-09-26 14:30:00,46.48,46.57,46.39,46.5,146600.0,33.235,33.2993,33.1706,33.2493,146600.0
2012-09-26 15:00:00,46.5,46.5,46.29,46.34,226300.0,33.2493,33.2493,33.0991,33.1349,226300.0
2012-09-26 15:30:00,46.34,46.37,46.22,46.29,414000.0,33.1349,33.1563,33.0491,33.0991,414000.0
2012-09-27 09:30:00,46.73,46.92,46.5,46.64,307700.0,33.4137,33.5496,33.2493,33.3494,307700.0
2012-09-27 10:00:00,46.64,46.74,46.47,46.71,162100.0,33.3494,33.4209,33.2278,33.3994,162100.0
2012-09-27 10:30:00,46.7,46.85,46.6,46.77,141100.0,33.3923,33.4995,33.3208,33.4423,141100.0
2012-09-27 11:00:00,46.77,46.84,46.73,46.82,153900.0,33.4423,33.4924,33.4137,33.4781,153900.0
2012-09-27 11:30:00,46.82,47.04,46.78,46.99,255200.0,33.4781,33.6354,33.4495,33.5996,255200.0
2012-09-27 12:00:00,46.99,47.12,46.9,47.04,142500.0,33.5996,33.6926,33.5353,33.6354,142500.0
2012-09-27 12:30:00,47.04,47.08,46.95,46.96,50600.0,33.6354,33.664,33.571,33.5782,50600.0
2012-09-27 13:00:00,46.97,47.06,46.93,47.0,166700.0,33.5853,33.6497,33.5567,33.6068,166700.0
2012-09-27 13:30:00,47.01,47.07,46.91,46.98,182300.0,33.6139,33.6568,33.5424,33.5925,182300.0
2012-09-27 14:00:00,46.99,47.14,46.99,47.09,118600.0,33.5996,33.7069,33.5996,33.6711,118600.0
2012-09-27 14:30:00,47.11,47.12,46.95,46.96,107600.0,33.6854,33.6926,33.571,33.5782,107600.0
2012-09-27 15:00:00,46.97,47.06,46.97,47.0,163300.0,33.5853,33.6497,33.5853,33.6068,163300.0
2012-09-27 15:30:00,47.0,47.11,46.98,47.09,454600.0,33.6068,33.6854,33.5925,33.6711,454600.0
2012-09-28 09:30:00,46.73,47.12,46.4,46.68,409100.0,33.4137,33.6926,33.1778,33.378,409100.0
2012-09-28 10:00:00,46.66,46.96,46.59,46.8,355900.0,33.3637,33.5782,33.3136,33.4638,355900.0
2012-09-28 10:30:00,46.78,46.78,46.5,46.69,267300.0,33.4495,33.4495,33.2493,33.3851,267300.0
2012-09-28 11:00:00,46.7,46.87,46.63,46.65,241000.0,33.3923,33.5138,33.3422,33.3565,241000.0
2012-09-28 11:30:00,46.64,46.72,46.56,46.7,163600.0,33.3494,33.4066,33.2922,33.3923,163600.0
2012-09-28 12:00:00,46.69,47.06,46.6,46.91,241800.0,33.3851,33.6497,33.3208,33.5424,241800.0
2012-09-28 12:30:00,46.91,47.03,46.9,46.98,150300.0,33.5424,33.6282,33.5353,33.5925,150300.0
2012-09-28 13:00:00,46.98,47.05,46.88,47.01,91900.0,33.5925,33.6425,33.521,33.6139,91900.0
2012-09-28 13:30:00,47.0,47.31,47.0,47.25,153800.0,33.6068,33.8285,33.6068,33.7856,153800.0
2012-09-28 14:00:00,47.26,47.28,47.13,47.2,123500.0,33.7927,33.807,33.6997,33.7498,123500.0
2012-09-28 14:30:00,47.2,47.27,47.07,47.19,143200.0,33.7498,33.7999,33.6568,33.7427,143200.0
2012-09-28 15:00:00,47.18,47.23,47.08,47.14,145000.0,33.7355,33.7713,33.664,33.7069,145000.0
2012-09-28 15:30:00,47.15,47.36,47.06,47.25,617800.0,33.714,33.8642,33.6497,33.7856,617800.0
2012-10-01 09:30:00,47.08,47.48,46.85,47.02,543300.0,33.664,33.95,33.4995,33.6211,543300.0
2012-10-01 10:00:00,47.04,47.99,47.01,47.68,542900.0,33.6354,34.3147,33.6139,34.093,542900.0
2012-10-01 10:30:00,47.68,47.83,47.61,47.76,231200.0,34.093,34.2003,34.043,34.1502,231200.0
2012-10-01 11:00:00,47.76,47.89,47.55,47.64,218200.0,34.1502,34.2432,34.0001,34.0644,218200.0
2012-10-01 11:30:00,47.63,47.73,47.41,47.52,188900.0,34.0573,34.1288,33.9,33.9786,188900.0
2012-10-01 12:00:00,47.52,47.53,47.4,47.5,163300.0,33.9786,33.9858,33.8928,33.9643,163300.0
2012-10-01 12:30:00,47.5,47.55,47.2,47.22,205800.0,33.9643,34.0001,33.7498,33.7641,205800.0
2012-10-01 13:00:00,47.23,47.24,46.98,47.19,216000.0,33.7713,33.7784,33.5925,33.7427,216000.0
2012-10-01 13:30:00,47.19,47.25,46.95,47.19,200100.0,33.7427,33.7856,33.571,33.7427,200100.0
2012-10-01 14:00:00,47.19,47.24,46.99,47.08,180200.0,33.7427,33.7784,33.5996,33.664,180200.0
2012-10-01 14:30:00,47.08,47.33,47.07,47.31,278600.0,33.664,33.8428,33.6568,33.8285,278600.0
2012-10-01 15:00:00,47.32,47.34,46.97,47.09,326400.0,33.8356,33.8499,33.5853,33.6711,326400.0
2012-10-01 15:30:00,47.1,47.16,46.98,47.15,514000.0,33.6783,33.7212,33.5925,33.714,514000.0
2012-10-02 09:30:00,47.24,47.42,46.84,46.88,315100.0,33.7784,33.9071,33.4924,33.521,315100.0
2012-10-02 10:00:00,46.88,46.96,46.73,46.88,338500.0,33.521,33.5782,33.4137,33.521,338500.0
2012-10-02 10:30:00,46.89,47.09,46.67,46.71,213200.0,33.5281,33.6711,33.3708,33.3994,213200.0
2012-10-02 11:00:00,46.71,46.77,46.59,46.63,253000.0,33.3994,33.4423,33.3136,33.3422,253000.0
2012-10-02 11:30:00,46.63,46.8,46.44,46.51,265500.0,33.3422,33.4638,33.2064,33.2564,265500.0
2012-10-02 12:00:00,46.51,46.78,46.45,46.64,302200.0,33.2564,33.4495,33.2135,33.3494,302200.0
2012-10-02 12:30:00,46.64,46.64,46.44,46.49,223400.0,33.3494,33.3494,33.2064,33.2421,223400.0
2012-10-02 13:00:00,46.5,46.63,46.48,46.62,130600.0,33.2493,33.3422,33.235,33.3351,130600.0
2012-10-02 13:30:00,46.62,46.76,46.47,46.51,206600.0,33.3351,33.4352,33.2278,33.2564,206600.0
2012-10-02 14:00:00,46.5,46.67,46.41,46.46,253000.0,33.2493,33.3708,33.1849,33.2207,253000.0
2012-10-02 14:30:00,46.45,46.56,46.33,46.46,254900.0,33.2135,33.2922,33.1277,33.2207,254900.0
2012-10-02 15:00:00,46.46,46.6,46.43,46.56,182700.0,33.2207,33.3208,33.1992,33.2922,182700.0
2012-10-02 15:30:00,46.56,46.7,46.53,46.65,438500.0,33.2922,33.3923,33.2707,33.3565,438500.0
2012-10-03 09:30:00,46.94,47.05,46.71,46.81,209800.0,33.5639,33.6425,33.3994,33.4709,209800.0
2012-10-03 10:00:00,46.8,47.14,46.57,47.01,232500.0,33.4638,33.7069,33.2993,33.6139,232500.0
2012-10-03 10:30:00,47.02,47.04,46.69,46.75,194100.0,33.6211,33.6354,33.3851,33.428,194100.0
2012-10-03 11:00:00,46.75,47.02,46.71,46.81,249400.0,33.428,33.6211,33.3994,33.4709,249400.0
2012-10-03 11:30:00,46.8,46.89,46.68,46.69,223800.0,33.4638,33.5281,33.378,33.3851,223800.0
2012-10-03 12:00:00,46.69,46.84,46.67,46.83,247900.0,33.3851,33.4924,33.3708,33.4852,247900.0
2012-10-03 12:30:00,46.83,46.93,46.76,46.89,234000.0,33.4852,33.5567,33.4352,33.5281,234000.0
2012-10-03 13:00:00,46.89,46.92,46.79,46.8,136200.0,33.5281,33.5496,33.4566,33.4638,136200.0
2012-10-03 13:30:00,46.79,46.8,46.51,46.53,152400.0,33.4566,33.4638,33.2564,33.2707,152400.0
2012-10-03 14:00:00,46.54,46.6,46.35,46.38,231500.0,33.2779,33.3208,33.142,33.1635,231500.0
2012-10-03 14:30:00,46.37,46.66,46.37,46.66,194500.0,33.1563,33.3637,33.1563,33.3637,194500.0
2012-10-03 15:00:00,46.65,46.7,46.53,46.66,223300.0,33.3565,33.3923,33.2707,33.3637,223300.0
2012-10-03 15:30:00,46.66,46.66,46.55,46.63,384000.0,33.3637,33.3637,33.285,33.3422,384000.0
2012-10-04 09:30:00,46.66,46.88,46.22,46.39,425100.0,33.6354,33.794,33.3182,33.4408,425100.0
2012-10-04 10:00:00,46.42,46.64,46.33,46.48,245300.0,33.4624,33.621,33.3975,33.5056,245300.0
2012-10-04 10:30:00,46.48,46.68,46.4,46.64,211800.0,33.5056,33.6498,33.448,33.621,211800.0
2012-10-04 11:00:00,46.64,46.67,46.39,46.4,193200.0,33.621,33.6426,33.4408,33.448,193200.0
2012-10-04 11:30:00,46.4,46.43,46.27,46.28,140300.0,33.448,33.4696,33.3543,33.3615,140300.0
2012-10-04 12:00:00,46.28,46.52,46.23,46.48,193000.0,33.3615,33.5345,33.3254,33.5056,193000.0
2012-10-04 12:30:00,46.48,46.66,46.48,46.65,143300.0,33.5056,33.6354,33.5056,33.6282,143300.0
2012-10-04 13:00:00,46.64,46.75,46.56,46.67,145700.0,33.621,33.7003,33.5633,33.6426,145700.0
2012-10-04 13:30:00,46.67,46.87,46.66,46.86,119100.0,33.6426,33.7868,33.6354,33.7796,119100.0
2012-10-04 14:00:00,46.86,46.87,46.59,46.71,190000.0,33.7796,33.7868,33.5849,33.6714,190000.0
2012-10-04 14:30:00,46.73,46.8,46.61,46.74,141100.0,33.6859,33.7363,33.5994,33.6931,141100.0
2012-10-04 15:00:00,46.73,46.75,46.59,46.68,126400.0,33.6859,33.7003,33.5849,33.6498,126400.0
2012-10-04 15:30:00,46.69,46.73,46.59,46.67,322300.0,33.657,33.6859,33.5849,33.6426,322300.0
2012-10-05 09:30:00,47.12,47.59,47.11,47.5,300900.0,33.967,34.3058,33.9598,34.2409,300900.0
2012-10-05 10:00:00,47.5,47.65,47.38,47.56,261500.0,34.2409,34.349,34.1544,34.2842,261500.0
2012-10-05 10:30:00,47.57,47.72,47.53,47.58,240200.0,34.2914,34.3995,34.2625,34.2986,240200.0
2012-10-05 11:00:00,47.57,47.63,47.48,47.6,277400.0,34.2914,34.3346,34.2265,34.313,277400.0
2012-10-05 11:30:00,47.61,47.63,47.45,47.49,172500.0,34.3202,34.3346,34.2049,34.2337,172500.0
2012-10-05 12:00:00,47.5,47.52,47.34,47.42,120400.0,34.2409,34.2553,34.1256,34.1832,120400.0
2012-10-05 12:30:00,47.42,47.48,47.33,47.4,63000.0,34.1832,34.2265,34.1184,34.1688,63000.0
2012-10-05 13:00:00,47.4,47.48,47.31,47.33,112200.0,34.1688,34.2265,34.104,34.1184,112200.0
2012-10-05 13:30:00,47.31,47.42,47.25,47.38,127200.0,34.104,34.1832,34.0607,34.1544,127200.0
2012-10-05 14:00:00,47.37,47.43,47.25,47.3,190500.0,34.1472,34.1905,34.0607,34.0967,190500.0
2012-10-05 14:30:00,47.3,47.31,47.03,47.04,140000.0,34.0967,34.104,33.9021,33.9093,140000.0
2012-10-05 15:00:00,47.05,47.23,47.01,47.19,223000.0,33.9165,34.0463,33.8877,34.0175,223000.0
2012-10-05 15:30:00,47.19,47.29,46.98,47.28,553500.0,34.0175,34.0895,33.8661,34.0823,553500.0
2012-10-08 09:30:00,46.99,47.12,46.51,46.87,265800.0,33.8733,33.967,33.5273,33.7868,265800.0
2012-10-08 10:00:00,46.88,47.03,46.77,46.8,180600.0,33.794,33.9021,33.7147,33.7363,180600.0
2012-10-08 10:30:00,46.81,47.0,46.73,46.74,306900.0,33.7435,33.8805,33.6859,33.6931,306900.0
2012-10-08 11:00:00,46.73,46.83,46.68,46.7,198100.0,33.6859,33.7579,33.6498,33.6642,198100.0
2012-10-08 11:30:00,46.7,46.82,46.67,46.82,137700.0,33.6642,33.7507,33.6426,33.7507,137700.0
2012-10-08 12:00:00,46.83,46.85,46.66,46.69,132200.0,33.7579,33.7724,33.6354,33.657,132200.0
2012-10-08 12:30:00,46.69,46.78,46.63,46.68,129300.0,33.657,33.7219,33.6138,33.6498,129300.0
2012-10-08 13:00:00,46.69,46.74,46.63,46.65,90600.0,33.657,33.6931,33.6138,33.6282,90600.0
2012-10-08 13:30:00,46.65,46.67,46.58,46.61,133800.0,33.6282,33.6426,33.5777,33.5994,133800.0
2012-10-08 14:00:00,46.62,46.65,46.57,46.59,118500.0,33.6066,33.6282,33.5705,33.5849,118500.0
2012-10-08 14:30:00,46.6,46.6,46.52,46.56,181700.0,33.5921,33.5921,33.5345,33.5633,181700.0
2012-10-08 15:00:00,46.56,46.67,46.54,46.62,178900.0,33.5633,33.6426,33.5489,33.6066,178900.0
2012-10-08 15:30:00,46.63,46.84,46.62,46.81,547900.0,33.6138,33.7651,33.6066,33.7435,547900.0
2012-10-09 09:30:00,46.8,46.84,46.56,46.7,147700.0,33.7363,33.7651,33.5633,33.6642,147700.0
2012-10-09 10:00:00,46.68,46.87,46.65,46.66,207100.0,33.6498,33.7868,33.6282,33.6354,207100.0
2012-10-09 10:30:00,46.67,46.77,46.46,46.5,158400.0,33.6426,33.7147,33.4912,33.5201,158400.0
2012-10-09 11:00:00,46.5,46.52,46.35,46.38,158900.0,33.5201,33.5345,33.4119,33.4336,158900.0
2012-10-09 11:30:00,46.37,46.47,46.29,46.34,172700.0,33.4263,33.4984,33.3687,33.4047,172700.0
2012-10-09 12:00:00,46.36,46.58,46.36,46.51,157300.0,33.4191,33.5777,33.4191,33.5273,157300.0
2012-10-09 12:30:00,46.52,46.55,46.43,46.45,77900.0,33.5345,33.5561,33.4696,33.484,77900.0
2012-10-09 13:00:00,46.44,46.53,46.4,46.43,127300.0,33.4768,33.5417,33.448,33.4696,127300.0
2012-10-09 13:30:00,46.44,46.57,46.39,46.45,113500.0,33.4768,33.5705,33.4408,33.484,113500.0
2012-10-09 14:00:00,46.46,46.55,46.39,46.39,126900.0,33.4912,33.5561,33.4408,33.4408,126900.0
2012-10-09 14:30:00,46.41,46.44,46.23,46.44,250500.0,33.4552,33.4768,33.3254,33.4768,250500.0
2012-10-09 15:00:00,46.44,46.49,46.32,46.33,310300.0,33.4768,33.5128,33.3903,33.3975,310300.0
2012-10-09 15:30:00,46.33,46.41,46.28,46.3,210100.0,33.3975,33.4552,33.3615,33.3759,210100.0
2012-10-10 09:30:00,45.57,46.12,45.36,45.8,897600.0,32.8497,33.2461,32.6983,33.0155,897600.0
2012-10-10 10:00:00,45.8,45.86,45.43,45.5,699700.0,33.0155,33.0587,32.7487,32.7992,699700.0
2012-10-10 10:30:00,45.5,45.58,45.16,45.21,466500.0,32.7992,32.8569,32.5541,32.5901,466500.0
2012-10-10 11:00:00,45.21,45.46,45.19,45.43,191500.0,32.5901,32.7704,32.5757,32.7487,191500.0
2012-10-10 11:30:00,45.43,45.43,44.89,45.07,297300.0,32.7487,32.7487,32.3595,32.4892,297300.0
2012-10-10 12:00:00,45.07,45.25,45.04,45.16,161600.0,32.4892,32.619,32.4676,32.5541,161600.0
2012-10-10 12:30:00,45.16,45.16,44.75,44.81,288800.0,32.5541,32.5541,32.2585,32.3018,288800.0
2012-10-10 13:00:00,44.83,45.3,44.68,45.29,592100.0,32.3162,32.655,32.2081,32.6478,592100.0
2012-10-10 13:30:00,45.28,45.35,44.97,45.01,229300.0,32.6406,32.6911,32.4171,32.446,229300.0
2012-10-10 14:00:00,45.01,45.18,44.93,44.99,421400.0,32.446,32.5685,32.3883,32.4316,421400.0
2012-10-10 14:30:00,44.99,45.04,44.87,44.97,266300.0,32.4316,32.4676,32.3451,32.4171,266300.0
2012-10-10 15:00:00,44.97,45.08,44.92,44.99,287500.0,32.4171,32.4964,32.3811,32.4316,287500.0
2012-10-10 15:30:00,44.99,45.03,44.78,44.87,866600.0,32.4316,32.4604,32.2802,32.3451,866600.0
2012-10-11 09:30:00,45.17,45.22,44.36,44.73,659200.0,32.5613,32.5974,31.9774,32.2441,659200.0
2012-10-11 10:00:00,44.74,45.1,44.74,45.09,507000.0,32.2513,32.5109,32.2513,32.5036,507000.0
2012-10-11 10:30:00,45.1,45.45,45.02,45.2,247800.0,32.5109,32.7632,32.4532,32.5829,247800.0
2012-10-11 11:00:00,45.21,45.21,44.96,45.2,241000.0,32.5901,32.5901,32.4099,32.5829,241000.0
2012-10-11 11:30:00,45.21,45.21,45.02,45.21,164100.0,32.5901,32.5901,32.4532,32.5901,164100.0
2012-10-11 12:00:00,45.19,45.26,45.09,45.2,92600.0,32.5757,32.6262,32.5036,32.5829,92600.0
2012-10-11 12:30:00,45.21,45.29,45.16,45.18,117500.0,32.5901,32.6478,32.5541,32.5685,117500.0
2012-10-11 13:00:00,45.18,45.22,44.97,45.0,142400.0,32.5685,32.5974,32.4171,32.4388,142400.0
2012-10-11 13:30:00,45.0,45.01,44.74,44.81,177200.0,32.4388,32.446,32.2513,32.3018,177200.0
2012-10-11 14:00:00,44.8,44.88,44.73,44.88,261700.0,32.2946,32.3523,32.2441,32.3523,261700.0
2012-10-11 14:30:00,44.88,44.89,44.71,44.73,127700.0,32.3523,32.3595,32.2297,32.2441,127700.0
2012-10-11 15:00:00,44.72,44.8,44.71,44.75,237900.0,32.2369,32.2946,32.2297,32.2585,237900.0
2012-10-11 15:30:00,44.75,44.78,44.63,44.66,615000.0,32.2585,32.2802,32.172,32.1937,615000.0
2012-10-12 09:30:00,44.66,45.31,44.56,45.31,599400.0,32.1937,32.6622,32.1216,32.6622,599400.0
2012-10-12 10:00:00,45.31,45.35,45.07,45.1,488400.0,32.6622,32.6911,32.4892,32.5109,488400.0
2012-10-12 10:30:00,45.09,45.16,44.9,44.91,207100.0,32.5036,32.5541,32.3667,32.3739,207100.0
2012-10-12 11:00:00,44.92,44.93,44.57,44.66,221400.0,32.3811,32.3883,32.1288,32.1937,221400.0
2012-10-12 11:30:00,44.65,44.73,44.47,44.65,269900.0,32.1865,32.2441,32.0567,32.1865,269900.0
2012-10-12 12:00:00,44.66,44.78,44.51,44.74,193600.0,32.1937,32.2802,32.0855,32.2513,193600.0
2012-10-12 12:30:00,44.75,44.83,44.69,44.81,132000.0,32.2585,32.3162,32.2153,32.3018,132000.0
2012-10-12 13:00:00,44.81,44.93,44.8,44.92,127100.0,32.3018,32.3883,32.2946,32.3811,127100.0
2012-10-12 13:30:00,44.92,45.09,44.84,45.07,202200.0,32.3811,32.5036,32.3234,32.4892,202200.0
2012-10-12 14:00:00,45.06,45.06,44.94,45.03,164600.0,32.482,32.482,32.3955,32.4604,164600.0
2012-10-12 14:30:00,45.02,45.19,44.99,45.1,186900.0,32.4532,32.5757,32.4316,32.5109,186900.0
2012-10-12 15:00:00,45.09,45.13,44.98,45.0,360100.0,32.5036,32.5325,32.4243,32.4388,360100.0
2012-10-12 15:30:00,45.01,45.02,44.87,44.99,746800.0,32.446,32.4532,32.3451,32.4316,746800.0
2012-10-15 09:30:00,44.98,45.16,44.38,44.54,319400.0,32.4243,32.5541,31.9918,32.1072,319400.0
2012-10-15 10:00:00,44.53,44.66,44.36,44.53,233800.0,32.1,32.1937,31.9774,32.1,233800.0
2012-10-15 10:30:00,44.54,44.62,44.45,44.58,194200.0,32.1072,32.1648,32.0423,32.136,194200.0
2012-10-15 11:00:00,44.58,44.86,44.54,44.8,232800.0,32.136,32.3378,32.1072,32.2946,232800.0
2012-10-15 11:30:00,44.79,45.09,44.79,45.09,283300.0,32.2874,32.5036,32.2874,32.5036,283300.0
2012-10-15 12:00:00,45.08,45.21,45.04,45.2,268500.0,32.4964,32.5901,32.4676,32.5829,268500.0
2012-10-15 12:30:00,45.21,45.25,45.11,45.15,188600.0,32.5901,32.619,32.5181,32.5469,188600.0
2012-10-15 13:00:00,45.15,45.3,45.14,45.2,184500.0,32.5469,32.655,32.5397,32.5829,184500.0
2012-10-15 13:30:00,45.21,45.23,45.09,45.17,139400.0,32.5901,32.6046,32.5036,32.5613,139400.0
2012-10-15 14:00:00,45.17,45.18,45.03,45.07,215100.0,32.5613,32.5685,32.4604,32.4892,215100.0
2012-10-15 14:30:00,45.07,45.16,45.06,45.11,154800.0,32.4892,32.5541,32.482,32.5181,154800.0
2012-10-15 15:00:00,45.11,45.15,45.01,45.04,254400.0,32.5181,32.5469,32.446,32.4676,254400.0
2012-10-15 15:30:00,45.05,45.2,45.0,45.2,588900.0,32.4748,32.5829,32.4388,32.5829,588900.0
2012-10-16 09:30:00,45.51,45.68,45.37,45.6,225700.0,32.8064,32.929,32.7055,32.8713,225700.0
2012-10-16 10:00:00,45.59,45.63,45.39,45.5,170800.0,32.8641,32.8929,32.7199,32.7992,170800.0
2012-10-16 10:30:00,45.51,45.57,45.35,45.49,130100.0,32.8064,32.8497,32.6911,32.792,130100.0
2012-10-16 11:00:00,45.5,45.6,45.37,45.6,192900.0,32.7992,32.8713,32.7055,32.8713,192900.0
2012-10-16 11:30:00,45.61,45.66,45.5,45.66,157300.0,32.8785,32.9145,32.7992,32.9145,157300.0
2012-10-16 12:00:00,45.65,45.8,45.57,45.57,191000.0,32.9073,33.0155,32.8497,32.8497,191000.0
2012-10-16 12:30:00,45.57,45.63,45.51,45.51,155400.0,32.8497,32.8929,32.8064,32.8064,155400.0
2012-10-16 13:00:00,45.52,45.7,45.52,45.64,94400.0,32.8136,32.9434,32.8136,32.9001,94400.0
2012-10-16 13:30:00,45.64,45.9,45.64,45.85,197800.0,32.9001,33.0875,32.9001,33.0515,197800.0
2012-10-16 14:00:00,45.85,45.95,45.82,45.87,319300.0,33.0515,33.1236,33.0299,33.0659,319300.0
2012-10-16 14:30:00,45.87,46.03,45.84,45.96,280800.0,33.0659,33.1813,33.0443,33.1308,280800.0
2012-10-16 15:00:00,45.96,45.98,45.74,45.84,232600.0,33.1308,33.1452,32.9722,33.0443,232600.0
2012-10-16 15:30:00,45.85,46.03,45.83,45.98,464000.0,33.0515,33.1813,33.0371,33.1452,464000.0
2012-10-17 09:30:00,46.11,46.19,45.7,46.12,186200.0,33.2389,33.2966,32.9434,33.2461,186200.0
2012-10-17 10:00:00,46.13,46.38,46.12,46.3,227900.0,33.2533,33.4336,33.2461,33.3759,227900.0
2012-10-17 10:30:00,46.31,46.53,46.27,46.28,163400.0,33.3831,33.5417,33.3543,33.3615,163400.0
2012-10-17 11:00:00,46.29,46.3,46.16,46.22,68400.0,33.3687,33.3759,33.275,33.3182,68400.0
2012-10-17 11:30:00,46.22,46.51,46.21,46.49,213300.0,33.3182,33.5273,33.311,33.5128,213300.0
2012-10-17 12:00:00,46.49,46.57,46.4,46.5,169800.0,33.5128,33.5705,33.448,33.5201,169800.0
2012-10-17 12:30:00,46.5,46.51,46.37,46.38,111900.0,33.5201,33.5273,33.4263,33.4336,111900.0
2012-10-17 13:00:00,46.38,46.5,46.38,46.46,103500.0,33.4336,33.5201,33.4336,33.4912,103500.0
2012-10-17 13:30:00,46.45,46.47,46.28,46.3,143300.0,33.484,33.4984,33.3615,33.3759,143300.0
2012-10-17 14:00:00,46.29,46.5,46.29,46.5,139100.0,33.3687,33.5201,33.3687,33.5201,139100.0
2012-10-17 14:30:00,46.48,46.61,46.46,46.48,222500.0,33.5056,33.5994,33.4912,33.5056,222500.0
2012-10-17 15:00:00,46.49,46.64,46.48,46.62,224000.0,33.5128,33.621,33.5056,33.6066,224000.0
2012-10-17 15:30:00,46.62,46.77,46.6,46.75,711400.0,33.6066,33.7147,33.5921,33.7003,711400.0
2012-10-18 09:30:00,46.52,46.63,46.24,46.33,447000.0,33.5345,33.6138,33.3326,33.3975,447000.0
2012-10-18 10:00:00,46.32,46.53,46.05,46.11,245200.0,33.3903,33.5417,33.1957,33.2389,245200.0
2012-10-18 10:30:00,46.12,46.39,46.11,46.34,245600.0,33.2461,33.4408,33.2389,33.4047,245600.0
2012-10-18 11:00:00,46.33,46.45,46.31,46.41,150500.0,33.3975,33.484,33.3831,33.4552,150500.0
2012-10-18 11:30:00,46.42,46.58,46.39,46.52,144900.0,33.4624,33.5777,33.4408,33.5345,144900.0
2012-10-18 12:00:00,46.52,46.58,46.35,46.4,194600.0,33.5345,33.5777,33.4119,33.448,194600.0
2012-10-18 12:30:00,46.39,46.4,46.15,46.18,246000.0,33.4408,33.448,33.2678,33.2894,246000.0
2012-10-18 13:00:00,46.19,46.25,46.03,46.21,195300.0,33.2966,33.3398,33.1813,33.311,195300.0
2012-10-18 13:30:00,46.21,46.24,46.01,46.09,227000.0,33.311,33.3326,33.1668,33.2245,227000.0
2012-10-18 14:00:00,46.1,46.46,46.07,46.41,259300.0,33.2317,33.4912,33.2101,33.4552,259300.0
2012-10-18 14:30:00,46.4,46.43,46.26,46.39,200400.0,33.448,33.4696,33.347,33.4408,200400.0
2012-10-18 15:00:00,46.39,46.51,46.34,46.47,245600.0,33.4408,33.5273,33.4047,33.4984,245600.0
2012-10-18 15:30:00,46.47,46.56,46.4,46.45,497900.0,33.4984,33.5633,33.448,33.484,497900.0
2012-10-19 09:30:00,46.07,46.09,45.3,45.62,1306600.0,33.2101,33.2245,32.655,32.8857,1306600.0
2012-10-19 10:00:00,45.62,45.87,45.62,45.83,365000.0,32.8857,33.0659,32.8857,33.0371,365000.0
2012-10-19 10:30:00,45.82,46.03,45.76,45.88,326500.0,33.0299,33.1813,32.9866,33.0731,326500.0
2012-10-19 11:00:00,45.87,45.88,45.69,45.75,402400.0,33.0659,33.0731,32.9362,32.9794,402400.0
2012-10-19 11:30:00,45.75,46.0,45.75,46.0,302800.0,32.9794,33.1596,32.9794,33.1596,302800.0
2012-10-19 12:00:00,46.0,46.05,45.78,45.84,220700.0,33.1596,33.1957,33.001,33.0443,220700.0
2012-10-19 12:30:00,45.83,46.09,45.81,45.98,220700.0,33.0371,33.2245,33.0227,33.1452,220700.0
2012-10-19 13:00:00,45.98,46.22,45.95,46.18,235500.0,33.1452,33.3182,33.1236,33.2894,235500.0
2012-10-19 13:30:00,46.18,46.18,45.93,45.98,180600.0,33.2894,33.2894,33.1092,33.1452,180600.0
2012-10-19 14:00:00,45.98,46.05,45.78,45.86,146700.0,33.1452,33.1957,33.001,33.0587,146700.0
2012-10-19 14:30:00,45.85,45.98,45.8,45.91,172300.0,33.0515,33.1452,33.0155,33.0947,172300.0
2012-10-19 15:00:00,45.92,45.95,45.75,45.85,310600.0,33.102,33.1236,32.9794,33.0515,310600.0
2012-10-19 15:30:00,45.87,45.92,45.79,45.8,560800.0,33.0659,33.102,33.0082,33.0155,560800.0
2012-10-22 09:30:00,46.85,46.99,46.3,46.6,637500.0,33.7724,33.8733,33.3759,33.5921,637500.0
2012-10-22 10:00:00,46.6,46.94,46.58,46.79,751400.0,33.5921,33.8372,33.5777,33.7291,751400.0
2012-10-22 10:30:00,46.78,46.8,46.46,46.52,341400.0,33.7219,33.7363,33.4912,33.5345,341400.0
2012-10-22 11:00:00,46.53,46.69,46.1,46.13,272800.0,33.5417,33.657,33.2317,33.2533,272800.0
2012-10-22 11:30:00,46.13,46.44,46.03,46.3,225800.0,33.2533,33.4768,33.1813,33.3759,225800.0
2012-10-22 12:00:00,46.3,46.35,46.18,46.29,165700.0,33.3759,33.4119,33.2894,33.3687,165700.0
2012-10-22 12:30:00,46.28,46.31,46.18,46.2,170200.0,33.3615,33.3831,33.2894,33.3038,170200.0
2012-10-22 13:00:00,46.19,46.25,45.9,45.9,214900.0,33.2966,33.3398,33.0875,33.0875,214900.0
2012-10-22 13:30:00,45.9,46.03,45.86,45.95,146300.0,33.0875,33.1813,33.0587,33.1236,146300.0
2012-10-22 14:00:00,45.96,46.03,45.88,45.95,151900.0,33.1308,33.1813,33.0731,33.1236,151900.0
2012-10-22 14:30:00,45.95,46.04,45.8,45.84,191700.0,33.1236,33.1885,33.0155,33.0443,191700.0
2012-10-22 15:00:00,45.87,45.9,45.74,45.81,243200.0,33.0659,33.0875,32.9722,33.0227,243200.0
2012-10-22 15:30:00,45.82,46.13,45.75,46.1,689000.0,33.0299,33.2533,32.9794,33.2317,689000.0
2012-10-23 09:30:00,45.51,45.58,44.85,45.22,383700.0,32.8064,32.8569,32.3306,32.5974,383700.0
2012-10-23 10:00:00,45.2,45.38,45.16,45.29,209700.0,32.5829,32.7127,32.5541,32.6478,209700.0
2012-10-23 10:30:00,45.28,45.32,45.01,45.08,226000.0,32.6406,32.6694,32.446,32.4964,226000.0
2012-10-23 11:00:00,45.09,45.19,45.04,45.05,143900.0,32.5036,32.5757,32.4676,32.4748,143900.0
2012-10-23 11:30:00,45.05,45.14,44.91,45.08,177300.0,32.4748,32.5397,32.3739,32.4964,177300.0
2012-10-23 12:00:00,45.09,45.33,45.02,45.31,241700.0,32.5036,32.6766,32.4532,32.6622,241700.0
2012-10-23 12:30:00,45.29,45.37,45.27,45.33,160800.0,32.6478,32.7055,32.6334,32.6766,160800.0
2012-10-23 13:00:00,45.32,45.39,45.25,45.31,248400.0,32.6694,32.7199,32.619,32.6622,248400.0
2012-10-23 13:30:00,45.32,45.41,45.24,45.4,174500.0,32.6694,32.7343,32.6118,32.7271,174500.0
2012-10-23 14:00:00,45.39,45.52,45.35,45.5,358500.0,32.7199,32.8136,32.6911,32.7992,358500.0
2012-10-23 14:30:00,45.51,45.76,45.48,45.75,229100.0,32.8064,32.9866,32.7848,32.9794,229100.0
2012-10-23 15:00:00,45.74,45.85,45.64,45.71,353400.0,32.9722,33.0515,32.9001,32.9506,353400.0
2012-10-23 15:30:00,45.7,45.72,45.48,45.56,457400.0,32.9434,32.9578,32.7848,32.8424,457400.0
2012-10-24 09:30:00,46.04,46.17,45.1,45.23,403100.0,33.1885,33.2822,32.5109,32.6046,403100.0
2012-10-24 10:00:00,45.2,45.45,45.12,45.34,265500.0,32.5829,32.7632,32.5253,32.6839,265500.0
2012-10-24 10:30:00,45.33,45.57,45.26,45.54,214800.0,32.6766,32.8497,32.6262,32.828,214800.0
2012-10-24 11:00:00,45.54,45.62,45.27,45.42,241300.0,32.828,32.8857,32.6334,32.7415,241300.0
2012-10-24 11:30:00,45.43,45.52,45.38,45.51,146600.0,32.7487,32.8136,32.7127,32.8064,146600.0
2012-10-24 12:00:00,45.51,45.63,45.48,45.54,137300.0,32.8064,32.8929,32.7848,32.828,137300.0
2012-10-24 12:30:00,45.53,45.67,45.49,45.5,109500.0,32.8208,32.9217,32.792,32.7992,109500.0
2012-10-24 13:00:00,45.5,45.58,45.3,45.33,180300.0,32.7992,32.8569,32.655,32.6766,180300.0
2012-10-24 13:30:00,45.32,45.45,45.27,45.4,153500.0,32.6694,32.7632,32.6334,32.7271,153500.0
2012-10-24 14:00:00,45.37,45.48,45.2,45.44,227600.0,32.7055,32.7848,32.5829,32.7559,227600.0
2012-10-24 14:30:00,45.44,45.44,45.22,45.26,302400.0,32.7559,32.7559,32.5974,32.6262,302400.0
2012-10-24 15:00:00,45.23,45.31,45.03,45.09,302400.0,32.6046,32.6622,32.4604,32.5036,302400.0
2012-10-24 15:30:00,45.08,45.13,44.91,45.0,643400.0,32.4964,32.5325,32.3739,32.4388,643400.0
2012-10-25 09:30:00,45.66,46.17,45.39,46.01,348400.0,32.9145,33.2822,32.7199,33.1668,348400.0
2012-10-25 10:00:00,46.01,46.01,45.48,45.57,280200.0,33.1668,33.1668,32.7848,32.8497,280200.0
2012-10-25 10:30:00,45.57,45.66,45.16,45.2,369800.0,32.8497,32.9145,32.5541,32.5829,369800.0
2012-10-25 11:00:00,45.18,45.32,44.87,44.92,199600.0,32.5685,32.6694,32.3451,32.3811,199600.0
2012-10-25 11:30:00,44.93,45.02,44.71,44.91,166900.0,32.3883,32.4532,32.2297,32.3739,166900.0
2012-10-25 12:00:00,44.92,45.07,44.88,45.02,113100.0,32.3811,32.4892,32.3523,32.4532,113100.0
2012-10-25 12:30:00,45.03,45.34,44.97,45.3,90300.0,32.4604,32.6839,32.4171,32.655,90300.0
2012-10-25 13:00:00,45.3,45.43,45.27,45.33,145000.0,32.655,32.7487,32.6334,32.6766,145000.0
2012-10-25 13:30:00,45.33,45.4,45.24,45.3,118900.0,32.6766,32.7271,32.6118,32.655,118900.0
2012-10-25 14:00:00,45.3,45.3,45.12,45.19,119500.0,32.655,32.655,32.5253,32.5757,119500.0
2012-10-25 14:30:00,45.19,45.32,45.11,45.17,168100.0,32.5757,32.6694,32.5181,32.5613,168100.0
2012-10-25 15:00:00,45.18,45.33,45.13,45.33,182700.0,32.5685,32.6766,32.5325,32.6766,182700.0
2012-10-25 15:30:00,45.32,45.43,45.29,45.42,376800.0,32.6694,32.7487,32.6478,32.7415,376800.0
2012-10-26 09:30:00,45.46,45.75,45.01,45.12,310700.0,32.7704,32.9794,32.446,32.5253,310700.0
2012-10-26 10:00:00,45.14,45.41,45.01,45.02,245700.0,32.5397,32.7343,32.446,32.4532,245700.0
2012-10-26 10:30:00,45.0,45.11,44.8,44.86,190300.0,32.4388,32.5181,32.2946,32.3378,190300.0
2012-10-26 11:00:00,44.86,45.07,44.8,45.05,188600.0,32.3378,32.4892,32.2946,32.4748,188600.0
2012-10-26 11:30:00,45.05,45.14,44.84,44.85,263800.0,32.4748,32.5397,32.3234,32.3306,263800.0
2012-10-26 12:00:00,44.84,44.85,44.7,44.79,144600.0,32.3234,32.3306,32.2225,32.2874,144600.0
2012-10-26 12:30:00,44.78,44.83,44.66,44.83,163100.0,32.2802,32.3162,32.1937,32.3162,163100.0
2012-10-26 13:00:00,44.83,44.93,44.78,44.93,135600.0,32.3162,32.3883,32.2802,32.3883,135600.0
2012-10-26 13:30:00,44.92,45.18,44.88,45.13,137500.0,32.3811,32.5685,32.3523,32.5325,137500.0
2012-10-26 14:00:00,45.13,45.14,44.98,45.11,150200.0,32.5325,32.5397,32.4243,32.5181,150200.0
2012-10-26 14:30:00,45.1,45.23,45.06,45.14,111800.0,32.5109,32.6046,32.482,32.5397,111800.0
2012-10-26 15:00:00,45.14,45.4,45.13,45.38,196700.0,32.5397,32.7271,32.5325,32.7127,196700.0
2012-10-26 15:30:00,45.39,45.42,45.13,45.14,498200.0,32.7199,32.7415,32.5325,32.5397,498200.0
2012-10-31 09:30:00,44.96,47.98,44.96,46.65,1394500.0,32.4099,34.5869,32.4099,33.6282,1394500.0
2012-10-31 10:00:00,46.64,47.32,46.22,47.25,934600.0,33.621,34.1112,33.3182,34.0607,934600.0
2012-10-31 10:30:00,47.26,47.37,46.84,46.87,697600.0,34.0679,34.1472,33.7651,33.7868,697600.0
2012-10-31 11:00:00,46.88,47.62,46.77,46.95,607700.0,33.794,34.3274,33.7147,33.8444,607700.0
2012-10-31 11:30:00,46.95,47.15,46.68,46.76,323600.0,33.8444,33.9886,33.6498,33.7075,323600.0
2012-10-31 12:00:00,46.74,46.9,46.66,46.72,242700.0,33.6931,33.8084,33.6354,33.6786,242700.0
2012-10-31 12:30:00,46.74,46.93,46.61,46.88,236300.0,33.6931,33.83,33.5994,33.794,236300.0
2012-10-31 13:00:00,46.87,47.02,46.58,46.71,199100.0,33.7868,33.8949,33.5777,33.6714,199100.0
2012-10-31 13:30:00,46.71,47.01,46.69,46.92,296800.0,33.6714,33.8877,33.657,33.8228,296800.0
2012-10-31 14:00:00,46.93,47.04,46.44,46.87,233800.0,33.83,33.9093,33.4768,33.7868,233800.0
2012-10-31 14:30:00,46.86,46.95,46.55,46.66,396400.0,33.7796,33.8444,33.5561,33.6354,396400.0
2012-10-31 15:00:00,46.66,47.02,46.64,47.0,508500.0,33.6354,33.8949,33.621,33.8805,508500.0
2012-10-31 15:30:00,46.99,47.4,46.97,47.25,1036000.0,33.8733,34.1688,33.8589,34.0607,1036000.0
2012-11-01 09:30:00,47.72,48.48,47.72,48.35,772500.0,34.3995,34.9474,34.3995,34.8537,772500.0
2012-11-01 10:00:00,48.35,48.9,48.25,48.55,797000.0,34.8537,35.2501,34.7816,34.9978,797000.0
2012-11-01 10:30:00,48.54,49.49,48.52,49.16,781900.0,34.9906,35.6754,34.9762,35.4375,781900.0
2012-11-01 11:00:00,49.17,49.21,48.66,48.81,637000.0,35.4448,35.4736,35.0771,35.1852,637000.0
2012-11-01 11:30:00,48.81,48.91,48.54,48.54,633200.0,35.1852,35.2573,34.9906,34.9906,633200.0
2012-11-01 12:00:00,48.54,48.77,48.46,48.65,450700.0,34.9906,35.1564,34.9329,35.0699,450700.0
2012-11-01 12:30:00,48.65,49.45,48.63,49.32,509900.0,35.0699,35.6466,35.0555,35.5529,509900.0
2012-11-01 13:00:00,49.32,49.38,49.13,49.31,305600.0,35.5529,35.5961,35.4159,35.5457,305600.0
2012-11-01 13:30:00,49.31,49.37,49.07,49.32,247000.0,35.5457,35.5889,35.3727,35.5529,247000.0
2012-11-01 14:00:00,49.32,49.39,49.0,49.3,292400.0,35.5529,35.6033,35.3222,35.5385,292400.0
2012-11-01 14:30:00,49.31,49.79,49.26,49.71,463500.0,35.5457,35.8917,35.5096,35.834,463500.0
2012-11-01 15:00:00,49.69,49.74,49.29,49.47,537200.0,35.8196,35.8556,35.5313,35.661,537200.0
2012-11-01 15:30:00,49.48,49.62,49.26,49.62,1050500.0,35.6682,35.7691,35.5096,35.7691,1050500.0
2012-11-02 09:30:00,49.94,50.33,49.8,50.22,822800.0,35.9998,36.281,35.8989,36.2017,822800.0
2012-11-02 10:00:00,50.21,50.24,49.7,49.73,694600.0,36.1945,36.2161,35.8268,35.8484,694600.0
2012-11-02 10:30:00,49.72,49.86,49.48,49.56,474000.0,35.8412,35.9422,35.6682,35.7259,474000.0
2012-11-02 11:00:00,49.56,49.64,49.26,49.61,336600.0,35.7259,35.7836,35.5096,35.7619,336600.0
2012-11-02 11:30:00,49.61,49.81,49.54,49.61,233000.0,35.7619,35.9061,35.7115,35.7619,233000.0
2012-11-02 12:00:00,49.62,49.64,49.38,49.51,269200.0,35.7691,35.7836,35.5961,35.6898,269200.0
2012-11-02 12:30:00,49.5,49.77,49.5,49.75,220600.0,35.6826,35.8773,35.6826,35.8629,220600.0
2012-11-02 13:00:00,49.74,49.77,49.62,49.65,192200.0,35.8556,35.8773,35.7691,35.7908,192200.0
2012-11-02 13:30:00,49.65,49.68,49.37,49.39,175500.0,35.7908,35.8124,35.5889,35.6033,175500.0
2012-11-02 14:00:00,49.39,49.46,49.26,49.34,242100.0,35.6033,35.6538,35.5096,35.5673,242100.0
2012-11-02 14:30:00,49.34,49.34,49.04,49.24,289400.0,35.5673,35.5673,35.351,35.4952,289400.0
2012-11-02 15:00:00,49.24,49.47,49.17,49.3,411900.0,35.4952,35.661,35.4448,35.5385,411900.0
2012-11-02 15:30:00,49.31,49.33,49.16,49.2,791600.0,35.5457,35.5601,35.4375,35.4664,791600.0
2012-11-05 09:30:00,48.98,49.87,48.84,49.75,501200.0,35.3078,35.9494,35.2069,35.8629,501200.0
2012-11-05 10:00:00,49.75,49.85,49.63,49.8,340500.0,35.8629,35.9349,35.7764,35.8989,340500.0
2012-11-05 10:30:00,49.81,50.18,49.75,50.16,379700.0,35.9061,36.1728,35.8629,36.1584,379700.0
2012-11-05 11:00:00,50.16,50.37,50.0,50.02,408200.0,36.1584,36.3098,36.0431,36.0575,408200.0
2012-11-05 11:30:00,50.02,50.14,49.87,50.11,309400.0,36.0575,36.144,35.9494,36.1224,309400.0
2012-11-05 12:00:00,50.11,50.17,49.92,49.95,247600.0,36.1224,36.1656,35.9854,36.007,247600.0
2012-11-05 12:30:00,49.94,50.24,49.89,50.18,289200.0,35.9998,36.2161,35.9638,36.1728,289200.0
2012-11-05 13:00:00,50.18,50.24,50.1,50.18,206700.0,36.1728,36.2161,36.1152,36.1728,206700.0
2012-11-05 13:30:00,50.18,50.23,50.14,50.17,236700.0,36.1728,36.2089,36.144,36.1656,236700.0
2012-11-05 14:00:00,50.17,50.25,50.16,50.21,196700.0,36.1656,36.2233,36.1584,36.1945,196700.0
2012-11-05 14:30:00,50.21,50.38,50.19,50.35,270900.0,36.1945,36.317,36.18,36.2954,270900.0
2012-11-05 15:00:00,50.35,50.42,50.33,50.33,400800.0,36.2954,36.3458,36.281,36.281,400800.0
2012-11-05 15:30:00,50.32,50.61,50.28,50.48,834800.0,36.2737,36.4828,36.2449,36.3891,834800.0
2012-11-06 09:30:00,50.44,50.83,50.32,50.68,447100.0,36.3603,36.6414,36.2737,36.5333,447100.0
2012-11-06 10:00:00,50.67,50.7,50.37,50.4,434200.0,36.526,36.5477,36.3098,36.3314,434200.0
2012-11-06 10:30:00,50.4,50.56,50.35,50.46,282100.0,36.3314,36.4468,36.2954,36.3747,282100.0
2012-11-06 11:00:00,50.47,50.5,50.38,50.4,203000.0,36.3819,36.4035,36.317,36.3314,203000.0
2012-11-06 11:30:00,50.39,50.71,50.36,50.68,277900.0,36.3242,36.5549,36.3026,36.5333,277900.0
2012-11-06 12:00:00,50.68,50.8,50.65,50.67,186700.0,36.5333,36.6198,36.5116,36.526,186700.0
2012-11-06 12:30:00,50.67,50.68,50.32,50.4,225600.0,36.526,36.5333,36.2737,36.3314,225600.0
2012-11-06 13:00:00,50.41,50.46,50.3,50.33,391100.0,36.3386,36.3747,36.2593,36.281,391100.0
2012-11-06 13:30:00,50.34,50.68,50.33,50.56,241800.0,36.2882,36.5333,36.281,36.4468,241800.0
2012-11-06 14:00:00,50.56,50.63,50.52,50.54,163000.0,36.4468,36.4972,36.4179,36.4323,163000.0
2012-11-06 14:30:00,50.54,50.6,50.45,50.47,174400.0,36.4323,36.4756,36.3675,36.3819,174400.0
2012-11-06 15:00:00,50.48,50.51,50.43,50.46,353800.0,36.3891,36.4107,36.353,36.3747,353800.0
2012-11-06 15:30:00,50.45,50.47,50.33,50.39,603100.0,36.3675,36.3819,36.281,36.3242,603100.0
2012-11-07 09:30:00,49.44,50.0,49.05,49.9,465800.0,35.6394,36.0431,35.3583,35.971,465800.0
2012-11-07 10:00:00,49.93,49.94,49.27,49.4,224600.0,35.9926,35.9998,35.5168,35.6106,224600.0
2012-11-07 10:30:00,49.4,49.57,49.29,49.33,391900.0,35.6106,35.7331,35.5313,35.5601,391900.0
2012-11-07 11:00:00,49.33,49.46,48.92,48.99,269500.0,35.5601,35.6538,35.2645,35.315,269500.0
2012-11-07 11:30:00,48.98,49.47,48.88,49.41,463800.0,35.3078,35.661,35.2357,35.6178,463800.0
2012-11-07 12:00:00,49.41,49.45,49.27,49.39,351600.0,35.6178,35.6466,35.5168,35.6033,351600.0
2012-11-07 12:30:00,49.39,49.65,49.37,49.58,186500.0,35.6033,35.7908,35.5889,35.7403,186500.0
2012-11-07 13:00:00,49.57,49.96,49.5,49.95,267000.0,35.7331,36.0142,35.6826,36.007,267000.0
2012-11-07 13:30:00,49.94,50.11,49.91,49.92,324400.0,35.9998,36.1224,35.9782,35.9854,324400.0
2012-11-07 14:00:00,49.94,49.97,49.73,49.83,156600.0,35.9998,36.0214,35.8484,35.9205,156600.0
2012-11-07 14:30:00,49.83,49.83,49.62,49.76,197100.0,35.9205,35.9205,35.7691,35.8701,197100.0
2012-11-07 15:00:00,49.76,49.97,49.64,49.95,263900.0,35.8701,36.0214,35.7836,36.007,263900.0
2012-11-07 15:30:00,49.94,49.95,49.5,49.55,699400.0,35.9998,36.007,35.6826,35.7187,699400.0
2012-11-08 09:30:00,49.31,49.58,49.08,49.39,360500.0,35.5457,35.7403,35.3799,35.6033,360500.0
2012-11-08 10:00:00,49.39,49.49,48.99,49.07,334800.0,35.6033,35.6754,35.315,35.3727,334800.0
2012-11-08 10:30:00,49.08,49.23,48.9,49.01,432400.0,35.3799,35.488,35.2501,35.3294,432400.0
2012-11-08 11:00:00,49.0,49.05,48.78,48.89,235600.0,35.3222,35.3583,35.1636,35.2429,235600.0
2012-11-08 11:30:00,48.89,49.08,48.8,49.06,237600.0,35.2429,35.3799,35.178,35.3655,237600.0
2012-11-08 12:00:00,49.06,49.17,49.0,49.15,203800.0,35.3655,35.4448,35.3222,35.4303,203800.0
2012-11-08 12:30:00,49.15,49.19,48.95,49.05,222200.0,35.4303,35.4592,35.2862,35.3583,222200.0
2012-11-08 13:00:00,49.03,49.06,48.7,48.82,199400.0,35.3438,35.3655,35.106,35.1925,199400.0
2012-11-08 13:30:00,48.8,49.27,48.78,49.21,878100.0,35.178,35.5168,35.1636,35.4736,878100.0
2012-11-08 14:00:00,49.23,49.28,49.05,49.23,198200.0,35.488,35.5241,35.3583,35.488,198200.0
2012-11-08 14:30:00,49.23,49.23,49.02,49.06,121500.0,35.488,35.488,35.3366,35.3655,121500.0
2012-11-08 15:00:00,49.04,49.12,48.95,49.09,301700.0,35.351,35.4087,35.2862,35.3871,301700.0
2012-11-08 15:30:00,49.08,49.14,48.87,48.87,474100.0,35.3799,35.4231,35.2285,35.2285,474100.0
2012-11-09 09:30:00,48.4,49.0,48.1,48.56,395500.0,34.8897,35.3222,34.6734,35.005,395500.0
2012-11-09 10:00:00,48.6,49.07,48.55,49.04,305900.0,35.0339,35.3727,34.9978,35.351,305900.0
2012-11-09 10:30:00,49.01,49.31,48.98,49.16,283200.0,35.3294,35.5457,35.3078,35.4375,283200.0
2012-11-09 11:00:00,49.16,49.62,49.15,49.47,274000.0,35.4375,35.7691,35.4303,35.661,274000.0
2012-11-09 11:30:00,49.45,49.68,49.43,49.54,213300.0,35.6466,35.8124,35.6322,35.7115,213300.0
2012-11-09 12:00:00,49.55,49.83,49.54,49.74,123500.0,35.7187,35.9205,35.7115,35.8556,123500.0
2012-11-09 12:30:00,49.72,49.77,49.43,49.48,242700.0,35.8412,35.8773,35.6322,35.6682,242700.0
2012-11-09 13:00:00,49.48,49.52,49.05,49.07,203200.0,35.6682,35.6971,35.3583,35.3727,203200.0
2012-11-09 13:30:00,49.08,49.36,48.97,49.3,150200.0,35.3799,35.5817,35.3006,35.5385,150200.0
2012-11-09 14:00:00,49.29,49.46,49.26,49.34,196300.0,35.5313,35.6538,35.5096,35.5673,196300.0
2012-11-09 14:30:00,49.36,49.59,49.27,49.32,170500.0,35.5817,35.7475,35.5168,35.5529,170500.0
2012-11-09 15:00:00,49.31,49.31,49.13,49.22,172400.0,35.5457,35.5457,35.4159,35.4808,172400.0
2012-11-09 15:30:00,49.25,49.34,49.0,49.08,482000.0,35.5024,35.5673,35.3222,35.3799,482000.0
2012-11-12 09:30:00,49.07,49.42,48.93,49.4,259600.0,35.3727,35.625,35.2717,35.6106,259600.0
2012-11-12 10:00:00,49.39,49.39,49.2,49.27,261600.0,35.6033,35.6033,35.4664,35.5168,261600.0
2012-11-12 10:30:00,49.27,49.43,49.14,49.16,207800.0,35.5168,35.6322,35.4231,35.4375,207800.0
2012-11-12 11:00:00,49.15,49.24,49.11,49.23,67300.0,35.4303,35.4952,35.4015,35.488,67300.0
2012-11-12 11:30:00,49.24,49.25,49.08,49.08,75100.0,35.4952,35.5024,35.3799,35.3799,75100.0
2012-11-12 12:00:00,49.08,49.26,49.05,49.24,222500.0,35.3799,35.5096,35.3583,35.4952,222500.0
2012-11-12 12:30:00,49.24,49.58,49.24,49.56,133400.0,35.4952,35.7403,35.4952,35.7259,133400.0
2012-11-12 13:00:00,49.56,49.75,49.55,49.69,104400.0,35.7259,35.8629,35.7187,35.8196,104400.0
2012-11-12 13:30:00,49.7,49.81,49.68,49.78,139800.0,35.8268,35.9061,35.8124,35.8845,139800.0
2012-11-12 14:00:00,49.75,49.88,49.73,49.86,164700.0,35.8629,35.9566,35.8484,35.9422,164700.0
2012-11-12 14:30:00,49.85,49.86,49.68,49.73,111300.0,35.9349,35.9422,35.8124,35.8484,111300.0
2012-11-12 15:00:00,49.72,49.76,49.56,49.56,306000.0,35.8412,35.8701,35.7259,35.7259,306000.0
2012-11-12 15:30:00,49.55,49.78,49.54,49.57,380400.0,35.7187,35.8845,35.7115,35.7331,380400.0
2012-11-13 09:30:00,48.93,49.52,48.13,49.37,405900.0,35.2717,35.6971,34.6951,35.5889,405900.0
2012-11-13 10:00:00,49.39,49.63,49.3,49.49,236000.0,35.6033,35.7764,35.5385,35.6754,236000.0
2012-11-13 10:30:00,49.47,49.64,49.37,49.62,166600.0,35.661,35.7836,35.5889,35.7691,166600.0
2012-11-13 11:00:00,49.64,49.73,49.59,49.69,155200.0,35.7836,35.8484,35.7475,35.8196,155200.0
2012-11-13 11:30:00,49.68,49.75,49.49,49.75,253500.0,35.8124,35.8629,35.6754,35.8629,253500.0
2012-11-13 12:00:00,49.75,49.77,49.61,49.7,164400.0,35.8629,35.8773,35.7619,35.8268,164400.0
2012-11-13 12:30:00,49.69,49.7,49.5,49.54,96200.0,35.8196,35.8268,35.6826,35.7115,96200.0
2012-11-13 13:00:00,49.54,49.68,49.49,49.66,97200.0,35.7115,35.8124,35.6754,35.798,97200.0
2012-11-13 13:30:00,49.67,49.87,49.65,49.85,176600.0,35.8052,35.9494,35.7908,35.9349,176600.0
2012-11-13 14:00:00,49.86,49.89,49.68,49.76,129700.0,35.9422,35.9638,35.8124,35.8701,129700.0
2012-11-13 14:30:00,49.77,49.78,49.59,49.77,194700.0,35.8773,35.8845,35.7475,35.8773,194700.0
2012-11-13 15:00:00,49.78,49.85,49.48,49.5,233900.0,35.8845,35.9349,35.6682,35.6826,233900.0
2012-11-13 15:30:00,49.5,49.59,49.43,49.48,466200.0,35.6826,35.7475,35.6322,35.6682,466200.0
2012-11-14 09:30:00,48.9,49.75,48.9,49.21,236100.0,35.2501,35.8629,35.2501,35.4736,236100.0
2012-11-14 10:00:00,49.25,49.65,49.22,49.47,300500.0,35.5024,35.7908,35.4808,35.661,300500.0
2012-11-14 10:30:00,49.48,49.52,49.17,49.19,244800.0,35.6682,35.6971,35.4448,35.4592,244800.0
2012-11-14 11:00:00,49.18,49.28,49.0,49.28,183700.0,35.452,35.5241,35.3222,35.5241,183700.0
2012-11-14 11:30:00,49.28,49.37,49.15,49.34,189200.0,35.5241,35.5889,35.4303,35.5673,189200.0
2012-11-14 12:00:00,49.34,49.47,49.28,49.44,258200.0,35.5673,35.661,35.5241,35.6394,258200.0
2012-11-14 12:30:00,49.43,49.5,49.22,49.24,170600.0,35.6322,35.6826,35.4808,35.4952,170600.0
2012-11-14 13:00:00,49.25,49.27,49.1,49.11,150000.0,35.5024,35.5168,35.3943,35.4015,150000.0
2012-11-14 13:30:00,49.1,49.21,49.01,49.11,146400.0,35.3943,35.4736,35.3294,35.4015,146400.0
2012-11-14 14:00:00,49.11,49.19,48.8,48.92,274900.0,35.4015,35.4592,35.178,35.2645,274900.0
2012-11-14 14:30:00,48.92,48.97,48.7,48.7,302900.0,35.2645,35.3006,35.106,35.106,302900.0
2012-11-14 15:00:00,48.7,48.79,48.4,48.58,292900.0,35.106,35.1708,34.8897,35.0194,292900.0
2012-11-14 15:30:00,48.59,48.59,48.32,48.45,682800.0,35.0267,35.0267,34.832,34.9257,682800.0
2012-11-15 09:30:00,48.3,49.0,48.23,48.6,287900.0,34.8176,35.3222,34.7671,35.0339,287900.0
2012-11-15 10:00:00,48.6,48.73,48.39,48.53,423700.0,35.0339,35.1276,34.8825,34.9834,423700.0
2012-11-15 10:30:00,48.54,48.68,48.19,48.24,432100.0,34.9906,35.0915,34.7383,34.7744,432100.0
2012-11-15 11:00:00,48.24,48.39,48.18,48.27,298100.0,34.7744,34.8825,34.7311,34.796,298100.0
2012-11-15 11:30:00,48.26,48.38,48.07,48.15,239600.0,34.7888,34.8753,34.6518,34.7095,239600.0
2012-11-15 12:00:00,48.14,48.18,47.93,47.99,199400.0,34.7023,34.7311,34.5509,34.5941,199400.0
2012-11-15 12:30:00,47.99,48.19,47.97,48.07,167700.0,34.5941,34.7383,34.5797,34.6518,167700.0
2012-11-15 13:00:00,48.07,48.19,48.05,48.19,192200.0,34.6518,34.7383,34.6374,34.7383,192200.0
2012-11-15 13:30:00,48.19,48.5,48.19,48.39,225700.0,34.7383,34.9618,34.7383,34.8825,225700.0
2012-11-15 14:00:00,48.37,48.43,48.2,48.28,187500.0,34.8681,34.9113,34.7455,34.8032,187500.0
2012-11-15 14:30:00,48.29,48.33,48.16,48.23,204600.0,34.8104,34.8392,34.7167,34.7671,204600.0
2012-11-15 15:00:00,48.22,48.23,48.11,48.18,284300.0,34.7599,34.7671,34.6806,34.7311,284300.0
2012-11-15 15:30:00,48.17,48.43,48.14,48.25,763000.0,34.7239,34.9113,34.7023,34.7816,763000.0
2012-11-16 09:30:00,48.79,48.79,48.24,48.55,662600.0,35.1708,35.1708,34.7744,34.9978,662600.0
2012-11-16 10:00:00,48.56,48.64,48.35,48.56,286900.0,35.005,35.0627,34.8537,35.005,286900.0
2012-11-16 10:30:00,48.59,48.62,48.41,48.44,197400.0,35.0267,35.0483,34.8969,34.9185,197400.0
2012-11-16 11:00:00,48.44,48.57,48.36,48.39,248100.0,34.9185,35.0122,34.8609,34.8825,248100.0
2012-11-16 11:30:00,48.39,48.96,48.38,48.9,262000.0,34.8825,35.2934,34.8753,35.2501,262000.0
2012-11-16 12:00:00,48.9,49.1,48.9,49.05,320900.0,35.2501,35.3943,35.2501,35.3583,320900.0
2012-11-16 12:30:00,49.05,49.15,49.0,49.07,151700.0,35.3583,35.4303,35.3222,35.3727,151700.0
2012-11-16 13:00:00,49.06,49.11,48.9,48.99,229800.0,35.3655,35.4015,35.2501,35.315,229800.0
2012-11-16 13:30:00,48.99,49.0,48.83,48.9,165000.0,35.315,35.3222,35.1997,35.2501,165000.0
2012-11-16 14:00:00,48.9,49.02,48.75,48.82,344200.0,35.2501,35.3366,35.142,35.1925,344200.0
2012-11-16 14:30:00,48.81,48.91,48.71,48.86,197900.0,35.1852,35.2573,35.1132,35.2213,197900.0
2012-11-16 15:00:00,48.86,49.01,48.82,48.96,379400.0,35.2213,35.3294,35.1925,35.2934,379400.0
2012-11-16 15:30:00,48.95,49.08,48.94,48.94,1044500.0,35.2862,35.3799,35.279,35.279,1044500.0
2012-11-19 09:30:00,49.52,50.1,49.5,49.88,423600.0,35.6971,36.1152,35.6826,35.9566,423600.0
2012-11-19 10:00:00,49.89,50.08,49.85,49.9,289000.0,35.9638,36.1007,35.9349,35.971,289000.0
2012-11-19 10:30:00,49.89,49.93,49.78,49.92,208800.0,35.9638,35.9926,35.8845,35.9854,208800.0
2012-11-19 11:00:00,49.92,49.96,49.77,49.86,141800.0,35.9854,36.0142,35.8773,35.9422,141800.0
2012-11-19 11:30:00,49.87,49.93,49.74,49.81,151300.0,35.9494,35.9926,35.8556,35.9061,151300.0
2012-11-19 12:00:00,49.82,49.92,49.82,49.88,145300.0,35.9133,35.9854,35.9133,35.9566,145300.0
2012-11-19 12:30:00,49.88,49.98,49.83,49.97,100200.0,35.9566,36.0287,35.9205,36.0214,100200.0
2012-11-19 13:00:00,49.97,50.15,49.96,50.11,215200.0,36.0214,36.1512,36.0142,36.1224,215200.0
2012-11-19 13:30:00,50.12,50.24,50.11,50.2,138600.0,36.1296,36.2161,36.1224,36.1872,138600.0
2012-11-19 14:00:00,50.21,50.3,50.16,50.18,156400.0,36.1945,36.2593,36.1584,36.1728,156400.0
2012-11-19 14:30:00,50.18,50.23,50.06,50.12,165100.0,36.1728,36.2089,36.0863,36.1296,165100.0
2012-11-19 15:00:00,50.12,50.19,50.07,50.11,165500.0,36.1296,36.18,36.0935,36.1224,165500.0
2012-11-19 15:30:00,50.12,50.25,50.02,50.25,397600.0,36.1296,36.2233,36.0575,36.2233,397600.0
2012-11-20 09:30:00,50.08,50.55,49.81,50.55,350200.0,36.1007,36.4395,35.9061,36.4395,350200.0
2012-11-20 10:00:00,50.54,50.6,50.32,50.55,255700.0,36.4323,36.4756,36.2737,36.4395,255700.0
2012-11-20 10:30:00,50.54,50.57,50.35,50.49,393500.0,36.4323,36.454,36.2954,36.3963,393500.0
2012-11-20 11:00:00,50.51,50.72,50.39,50.66,244100.0,36.4107,36.5621,36.3242,36.5188,244100.0
2012-11-20 11:30:00,50.68,50.84,50.66,50.81,198500.0,36.5333,36.6486,36.5188,36.627,198500.0
2012-11-20 12:00:00,50.81,50.94,50.8,50.87,325700.0,36.627,36.7207,36.6198,36.6702,325700.0
2012-11-20 12:30:00,50.85,50.88,50.61,50.62,185700.0,36.6558,36.6774,36.4828,36.49,185700.0
2012-11-20 13:00:00,50.63,50.65,50.31,50.44,267500.0,36.4972,36.5116,36.2665,36.3603,267500.0
2012-11-20 13:30:00,50.44,50.62,50.4,50.57,168100.0,36.3603,36.49,36.3314,36.454,168100.0
2012-11-20 14:00:00,50.57,50.65,50.49,50.59,171500.0,36.454,36.5116,36.3963,36.4684,171500.0
2012-11-20 14:30:00,50.59,50.69,50.5,50.68,167300.0,36.4684,36.5405,36.4035,36.5333,167300.0
2012-11-20 15:00:00,50.7,50.8,50.62,50.69,210400.0,36.5477,36.6198,36.49,36.5405,210400.0
2012-11-20 15:30:00,50.69,50.76,50.64,50.73,394900.0,36.5405,36.5909,36.5044,36.5693,394900.0
2012-11-21 09:30:00,50.79,51.04,50.54,50.7,395200.0,36.6126,36.7928,36.4323,36.5477,395200.0
2012-11-21 10:00:00,50.71,50.77,50.47,50.59,227200.0,36.5549,36.5981,36.3819,36.4684,227200.0
2012-11-21 10:30:00,50.59,50.64,50.33,50.43,256700.0,36.4684,36.5044,36.281,36.353,256700.0
2012-11-21 11:00:00,50.43,50.47,50.33,50.41,191900.0,36.353,36.3819,36.281,36.3386,191900.0
2012-11-21 11:30:00,50.41,50.42,50.21,50.26,211800.0,36.3386,36.3458,36.1945,36.2305,211800.0
2012-11-21 12:00:00,50.27,50.54,50.25,50.52,157400.0,36.2377,36.4323,36.2233,36.4179,157400.0
2012-11-21 12:30:00,50.51,50.57,50.49,50.55,139700.0,36.4107,36.454,36.3963,36.4395,139700.0
2012-11-21 13:00:00,50.55,50.73,50.44,50.69,515800.0,36.4395,36.5693,36.3603,36.5405,515800.0
2012-11-21 13:30:00,50.69,50.81,50.68,50.74,297500.0,36.5405,36.627,36.5333,36.5765,297500.0
2012-11-21 14:00:00,50.74,50.84,50.59,50.66,252100.0,36.5765,36.6486,36.4684,36.5188,252100.0
2012-11-21 14:30:00,50.66,50.74,50.62,50.63,191600.0,36.5188,36.5765,36.49,36.4972,191600.0
2012-11-21 15:00:00,50.64,50.72,50.6,50.67,212000.0,36.5044,36.5621,36.4756,36.526,212000.0
2012-11-21 15:30:00,50.67,50.76,50.61,50.73,373200.0,36.526,36.5909,36.4828,36.5693,373200.0
2012-11-23 09:30:00,50.77,51.4,50.62,51.37,494500.0,36.5981,37.0523,36.49,37.0307,494500.0
2012-11-23 10:00:00,51.38,51.65,51.33,51.58,284100.0,37.0379,37.2325,37.0018,37.182,284100.0
2012-11-23 10:30:00,51.57,51.66,51.51,51.58,169700.0,37.1748,37.2397,37.1316,37.182,169700.0
2012-11-23 11:00:00,51.57,51.61,51.42,51.56,176200.0,37.1748,37.2037,37.0667,37.1676,176200.0
2012-11-23 11:30:00,51.54,51.55,51.33,51.39,158300.0,37.1532,37.1604,37.0018,37.0451,158300.0
2012-11-23 12:00:00,51.4,51.46,51.27,51.44,137000.0,37.0523,37.0955,36.9586,37.0811,137000.0
2012-11-23 12:30:00,51.44,51.62,51.38,51.59,227100.0,37.0811,37.2109,37.0379,37.1892,227100.0
2012-11-26 09:30:00,52.32,52.68,51.47,52.55,1037800.0,37.7155,37.975,37.1027,37.8813,1037800.0
2012-11-26 10:00:00,52.56,52.59,51.77,51.82,587400.0,37.8885,37.9101,37.319,37.355,587400.0
2012-11-26 10:30:00,51.82,51.83,51.54,51.57,345900.0,37.355,37.3622,37.1532,37.1748,345900.0
2012-11-26 11:00:00,51.58,51.59,51.23,51.3,273200.0,37.182,37.1892,36.9297,36.9802,273200.0
2012-11-26 11:30:00,51.29,51.6,51.28,51.6,230300.0,36.973,37.1964,36.9658,37.1964,230300.0
2012-11-26 12:00:00,51.6,51.63,51.36,51.37,176500.0,37.1964,37.2181,37.0234,37.0307,176500.0
2012-11-26 12:30:00,51.37,51.51,51.34,51.41,176900.0,37.0307,37.1316,37.009,37.0595,176900.0
2012-11-26 13:00:00,51.42,51.44,51.29,51.33,216400.0,37.0667,37.0811,36.973,37.0018,216400.0
2012-11-26 13:30:00,51.33,51.34,51.1,51.1,229400.0,37.0018,37.009,36.836,36.836,229400.0
2012-11-26 14:00:00,51.11,51.34,51.05,51.14,177400.0,36.8432,37.009,36.8,36.8649,177400.0
2012-11-26 14:30:00,51.14,51.27,51.05,51.22,189000.0,36.8649,36.9586,36.8,36.9225,189000.0
2012-11-26 15:00:00,51.22,51.41,51.17,51.19,316700.0,36.9225,37.0595,36.8865,36.9009,316700.0
2012-11-26 15:30:00,51.19,51.19,51.05,51.18,728700.0,36.9009,36.9009,36.8,36.8937,728700.0
2012-11-27 09:30:00,51.38,51.76,51.01,51.47,534400.0,37.0379,37.3118,36.7711,37.1027,534400.0
2012-11-27 10:00:00,51.48,51.48,51.03,51.06,234300.0,37.1099,37.1099,36.7856,36.8072,234300.0
2012-11-27 10:30:00,51.07,51.4,51.0,51.26,322300.0,36.8144,37.0523,36.7639,36.9514,322300.0
2012-11-27 11:00:00,51.26,51.43,51.25,51.43,202800.0,36.9514,37.0739,36.9441,37.0739,202800.0
2012-11-27 11:30:00,51.42,51.5,51.27,51.44,314200.0,37.0667,37.1244,36.9586,37.0811,314200.0
2012-11-27 12:00:00,51.43,51.65,51.41,51.64,205100.0,37.0739,37.2325,37.0595,37.2253,205100.0
2012-11-27 12:30:00,51.64,51.81,51.63,51.8,282200.0,37.2253,37.3478,37.2181,37.3406,282200.0
2012-11-27 13:00:00,51.81,51.85,51.66,51.74,107700.0,37.3478,37.3767,37.2397,37.2974,107700.0
2012-11-27 13:30:00,51.73,51.81,51.6,51.62,148500.0,37.2902,37.3478,37.1964,37.2109,148500.0
2012-11-27 14:00:00,51.62,51.71,51.29,51.34,197200.0,37.2109,37.2757,36.973,37.009,197200.0
2012-11-27 14:30:00,51.35,51.4,51.18,51.24,261600.0,37.0162,37.0523,36.8937,36.9369,261600.0
2012-11-27 15:00:00,51.24,51.3,51.14,51.25,241600.0,36.9369,36.9802,36.8649,36.9441,241600.0
2012-11-27 15:30:00,51.25,51.28,50.97,51.05,467800.0,36.9441,36.9658,36.7423,36.8,467800.0
2012-11-28 09:30:00,50.84,51.19,50.5,51.14,432700.0,36.6486,36.9009,36.4035,36.8649,432700.0
2012-11-28 10:00:00,51.14,51.75,51.08,51.65,470000.0,36.8649,37.3046,36.8216,37.2325,470000.0
2012-11-28 10:30:00,51.65,52.11,51.62,51.65,427400.0,37.2325,37.5641,37.2109,37.2325,427400.0
2012-11-28 11:00:00,51.62,51.89,51.61,51.77,233500.0,37.2109,37.4055,37.2037,37.319,233500.0
2012-11-28 11:30:00,51.77,51.77,51.5,51.51,132500.0,37.319,37.319,37.1244,37.1316,132500.0
2012-11-28 12:00:00,51.51,51.79,51.28,51.73,191800.0,37.1316,37.3334,36.9658,37.2902,191800.0
2012-11-28 12:30:00,51.74,51.91,51.72,51.76,157700.0,37.2974,37.4199,37.283,37.3118,157700.0
2012-11-28 13:00:00,51.76,51.81,51.7,51.77,225700.0,37.3118,37.3478,37.2685,37.319,225700.0
2012-11-28 13:30:00,51.75,51.95,51.75,51.87,148400.0,37.3046,37.4488,37.3046,37.3911,148400.0
2012-11-28 14:00:00,51.88,52.12,51.78,52.09,410300.0,37.3983,37.5713,37.3262,37.5497,410300.0
2012-11-28 14:30:00,52.08,52.17,51.89,51.92,193700.0,37.5425,37.6073,37.4055,37.4271,193700.0
2012-11-28 15:00:00,51.94,51.97,51.85,51.97,150700.0,37.4415,37.4632,37.3767,37.4632,150700.0
2012-11-28 15:30:00,51.95,52.07,51.95,52.03,341800.0,37.4488,37.5353,37.4488,37.5064,341800.0
2012-11-29 09:30:00,52.11,52.43,51.85,52.1,219500.0,37.5641,37.7948,37.3767,37.5569,219500.0
2012-11-29 10:00:00,52.11,52.16,51.8,52.02,292100.0,37.5641,37.6001,37.3406,37.4992,292100.0
2012-11-29 10:30:00,52.03,52.03,51.68,51.78,441300.0,37.5064,37.5064,37.2541,37.3262,441300.0
2012-11-29 11:00:00,51.78,51.91,51.71,51.89,549200.0,37.3262,37.4199,37.2757,37.4055,549200.0
2012-11-29 11:30:00,51.89,52.04,51.64,51.87,461800.0,37.4055,37.5136,37.2253,37.3911,461800.0
2012-11-29 12:00:00,51.89,52.05,51.78,51.9,178100.0,37.4055,37.5208,37.3262,37.4127,178100.0
2012-11-29 12:30:00,51.92,52.0,51.86,51.86,215800.0,37.4271,37.4848,37.3839,37.3839,215800.0
2012-11-29 13:00:00,51.88,52.0,51.87,51.92,113200.0,37.3983,37.4848,37.3911,37.4271,113200.0
2012-11-29 13:30:00,51.93,52.0,51.9,51.9,175600.0,37.4343,37.4848,37.4127,37.4127,175600.0
2012-11-29 14:00:00,51.9,51.97,51.89,51.9,150200.0,37.4127,37.4632,37.4055,37.4127,150200.0
2012-11-29 14:30:00,51.91,51.98,51.87,51.91,313300.0,37.4199,37.4704,37.3911,37.4199,313300.0
2012-11-29 15:00:00,51.91,52.05,51.89,51.94,297900.0,37.4199,37.5208,37.4055,37.4415,297900.0
2012-11-29 15:30:00,51.94,52.07,51.9,51.99,423300.0,37.4415,37.5353,37.4127,37.4776,423300.0
2012-11-30 09:30:00,51.93,52.12,51.69,52.0,317500.0,37.4343,37.5713,37.2613,37.4848,317500.0
2012-11-30 10:00:00,52.01,52.25,51.96,52.17,188900.0,37.492,37.665,37.456,37.6073,188900.0
2012-11-30 10:30:00,52.19,52.2,51.98,52.15,142500.0,37.6218,37.629,37.4704,37.5929,142500.0
2012-11-30 11:00:00,52.15,52.16,51.92,52.02,88800.0,37.5929,37.6001,37.4271,37.4992,88800.0
2012-11-30 11:30:00,52.02,52.05,51.86,51.91,77800.0,37.4992,37.5208,37.3839,37.4199,77800.0
2012-11-30 12:00:00,51.92,51.95,51.83,51.86,111200.0,37.4271,37.4488,37.3622,37.3839,111200.0
2012-11-30 12:30:00,51.86,51.89,51.7,51.81,137200.0,37.3839,37.4055,37.2685,37.3478,137200.0
2012-11-30 13:00:00,51.81,51.84,51.73,51.8,126600.0,37.3478,37.3695,37.2902,37.3406,126600.0
2012-11-30 13:30:00,51.8,51.97,51.8,51.93,141700.0,37.3406,37.4632,37.3406,37.4343,141700.0
2012-11-30 14:00:00,51.93,52.01,51.91,52.0,157800.0,37.4343,37.492,37.4199,37.4848,157800.0
2012-11-30 14:30:00,52.0,52.0,51.83,51.88,190400.0,37.4848,37.4848,37.3622,37.3983,190400.0
2012-11-30 15:00:00,51.87,51.92,51.73,51.73,244800.0,37.3911,37.4271,37.2902,37.2902,244800.0
2012-11-30 15:30:00,51.74,52.04,51.64,51.84,1585900.0,37.2974,37.5136,37.2253,37.3695,1585900.0
2012-12-03 09:30:00,51.48,51.85,51.45,51.8,889900.0,37.1099,37.3767,37.0883,37.3406,889900.0
2012-12-03 10:00:00,51.79,52.19,51.64,52.06,706600.0,37.3334,37.6218,37.2253,37.528,706600.0
2012-12-03 10:30:00,52.06,52.1,51.8,51.87,258800.0,37.528,37.5569,37.3406,37.3911,258800.0
2012-12-03 11:00:00,51.87,51.87,51.56,51.57,174100.0,37.3911,37.3911,37.1676,37.1748,174100.0
2012-12-03 11:30:00,51.57,51.68,51.52,51.68,164100.0,37.1748,37.2541,37.1388,37.2541,164100.0
2012-12-03 12:00:00,51.67,51.69,51.6,51.62,113400.0,37.2469,37.2613,37.1964,37.2109,113400.0
2012-12-03 12:30:00,51.61,51.62,51.47,51.58,140800.0,37.2037,37.2109,37.1027,37.182,140800.0
2012-12-03 13:00:00,51.56,51.62,51.39,51.51,203300.0,37.1676,37.2109,37.0451,37.1316,203300.0
2012-12-03 13:30:00,51.52,51.52,51.26,51.28,182200.0,37.1388,37.1388,36.9514,36.9658,182200.0
2012-12-03 14:00:00,51.28,51.41,51.28,51.34,151000.0,36.9658,37.0595,36.9658,37.009,151000.0
2012-12-03 14:30:00,51.34,51.34,51.18,51.23,151200.0,37.009,37.009,36.8937,36.9297,151200.0
2012-12-03 15:00:00,51.24,51.37,51.17,51.24,359100.0,36.9369,37.0307,36.8865,36.9369,359100.0
2012-12-03 15:30:00,51.25,51.39,51.12,51.14,685700.0,36.9441,37.0451,36.8504,36.8649,685700.0
2012-12-04 09:30:00,51.19,51.68,50.9,51.29,505000.0,36.9009,37.2541,36.6918,36.973,505000.0
2012-12-04 10:00:00,51.28,51.43,51.15,51.17,404700.0,36.9658,37.0739,36.8721,36.8865,404700.0
2012-12-04 10:30:00,51.16,51.29,51.13,51.25,277300.0,36.8793,36.973,36.8576,36.9441,277300.0
2012-12-04 11:00:00,51.26,51.29,51.08,51.22,248400.0,36.9514,36.973,36.8216,36.9225,248400.0
2012-12-04 11:30:00,51.23,51.42,51.2,51.35,211900.0,36.9297,37.0667,36.9081,37.0162,211900.0
2012-12-04 12:00:00,51.36,51.37,51.19,51.31,246000.0,37.0234,37.0307,36.9009,36.9874,246000.0
2012-12-04 12:30:00,51.33,51.37,51.18,51.2,258900.0,37.0018,37.0307,36.8937,36.9081,258900.0
2012-12-04 13:00:00,51.21,51.31,51.17,51.3,211100.0,36.9153,36.9874,36.8865,36.9802,211100.0
2012-12-04 13:30:00,51.3,51.62,51.24,51.5,235100.0,36.9802,37.2109,36.9369,37.1244,235100.0
2012-12-04 14:00:00,51.51,51.54,51.3,51.31,266900.0,37.1316,37.1532,36.9802,36.9874,266900.0
2012-12-04 14:30:00,51.31,51.35,51.23,51.3,220000.0,36.9874,37.0162,36.9297,36.9802,220000.0
2012-12-04 15:00:00,51.3,51.44,51.27,51.34,408600.0,36.9802,37.0811,36.9586,37.009,408600.0
2012-12-04 15:30:00,51.34,51.35,51.25,51.28,480200.0,37.009,37.0162,36.9441,36.9658,480200.0
2012-12-05 09:30:00,51.22,51.49,51.0,51.01,360100.0,36.9225,37.1172,36.7639,36.7711,360100.0
2012-12-05 10:00:00,51.04,51.15,50.96,50.98,233300.0,36.7928,36.8721,36.7351,36.7495,233300.0
2012-12-05 10:30:00,50.98,51.11,50.75,50.89,268900.0,36.7495,36.8432,36.5837,36.6846,268900.0
2012-12-05 11:00:00,50.9,51.11,50.88,51.05,304700.0,36.6918,36.8432,36.6774,36.8,304700.0
2012-12-05 11:30:00,51.06,51.27,51.05,51.22,268800.0,36.8072,36.9586,36.8,36.9225,268800.0
2012-12-05 12:00:00,51.24,51.41,51.24,51.4,271100.0,36.9369,37.0595,36.9369,37.0523,271100.0
2012-12-05 12:30:00,51.41,51.65,51.35,51.53,290900.0,37.0595,37.2325,37.0162,37.146,290900.0
2012-12-05 13:00:00,51.53,51.61,51.47,51.59,305700.0,37.146,37.2037,37.1027,37.1892,305700.0
2012-12-05 13:30:00,51.6,51.72,51.59,51.66,185800.0,37.1964,37.283,37.1892,37.2397,185800.0
2012-12-05 14:00:00,51.66,51.8,51.62,51.63,181500.0,37.2397,37.3406,37.2109,37.2181,181500.0
2012-12-05 14:30:00,51.64,51.65,51.42,51.44,194200.0,37.2253,37.2325,37.0667,37.0811,194200.0
2012-12-05 15:00:00,51.44,51.61,51.38,51.43,260100.0,37.0811,37.2037,37.0379,37.0739,260100.0
2012-12-05 15:30:00,51.43,51.47,51.13,51.17,574900.0,37.0739,37.1027,36.8576,36.8865,574900.0
2012-12-06 09:30:00,51.13,51.27,50.74,50.76,340800.0,36.8576,36.9586,36.5765,36.5909,340800.0
2012-12-06 10:00:00,50.77,50.97,50.73,50.89,313600.0,36.5981,36.7423,36.5693,36.6846,313600.0
2012-12-06 10:30:00,50.9,51.14,50.81,51.14,289200.0,36.6918,36.8649,36.627,36.8649,289200.0
2012-12-06 11:00:00,51.14,51.48,51.11,51.46,251900.0,36.8649,37.1099,36.8432,37.0955,251900.0
2012-12-06 11:30:00,51.45,51.52,51.34,51.34,186400.0,37.0883,37.1388,37.009,37.009,186400.0
2012-12-06 12:00:00,51.37,51.39,51.23,51.31,149100.0,37.0307,37.0451,36.9297,36.9874,149100.0
2012-12-06 12:30:00,51.31,51.38,51.27,51.36,137300.0,36.9874,37.0379,36.9586,37.0234,137300.0
2012-12-06 13:00:00,51.36,51.46,51.33,51.36,225000.0,37.0234,37.0955,37.0018,37.0234,225000.0
2012-12-06 13:30:00,51.36,51.44,51.32,51.43,119400.0,37.0234,37.0811,36.9946,37.0739,119400.0
2012-12-06 14:00:00,51.42,51.43,51.34,51.38,118600.0,37.0667,37.0739,37.009,37.0379,118600.0
2012-12-06 14:30:00,51.39,51.45,51.38,51.44,175100.0,37.0451,37.0883,37.0379,37.0811,175100.0
2012-12-06 15:00:00,51.44,51.45,51.34,51.36,271900.0,37.0811,37.0883,37.009,37.0234,271900.0
2012-12-06 15:30:00,51.36,51.44,51.35,51.41,711500.0,37.0234,37.0811,37.0162,37.0595,711500.0
2012-12-07 09:30:00,52.12,52.12,51.72,51.89,353300.0,37.5713,37.5713,37.283,37.4055,353300.0
2012-12-07 10:00:00,51.9,52.03,51.84,52.02,325900.0,37.4127,37.5064,37.3695,37.4992,325900.0
2012-12-07 10:30:00,52.02,52.04,51.94,52.02,288300.0,37.4992,37.5136,37.4415,37.4992,288300.0
2012-12-07 11:00:00,52.01,52.09,51.94,52.04,229200.0,37.492,37.5497,37.4415,37.5136,229200.0
2012-12-07 11:30:00,52.04,52.06,51.81,51.9,135900.0,37.5136,37.528,37.3478,37.4127,135900.0
2012-12-07 12:00:00,51.92,52.1,51.89,52.08,138800.0,37.4271,37.5569,37.4055,37.5425,138800.0
2012-12-07 12:30:00,52.06,52.28,52.04,52.21,215700.0,37.528,37.6866,37.5136,37.6362,215700.0
2012-12-07 13:00:00,52.22,52.36,52.2,52.29,165800.0,37.6434,37.7443,37.629,37.6938,165800.0
2012-12-07 13:30:00,52.28,52.3,52.12,52.2,184500.0,37.6866,37.7011,37.5713,37.629,184500.0
2012-12-07 14:00:00,52.2,52.35,52.19,52.34,145700.0,37.629,37.7371,37.6218,37.7299,145700.0
2012-12-07 14:30:00,52.34,52.45,52.29,52.4,173200.0,37.7299,37.8092,37.6938,37.7731,173200.0
2012-12-07 15:00:00,52.4,52.47,52.33,52.43,492000.0,37.7731,37.8236,37.7227,37.7948,492000.0
2012-12-07 15:30:00,52.43,52.51,52.38,52.49,823500.0,37.7948,37.8524,37.7587,37.838,823500.0
2012-12-10 09:30:00,52.21,52.22,51.5,51.93,853200.0,37.6362,37.6434,37.1244,37.4343,853200.0
2012-12-10 10:00:00,51.93,52.11,51.85,51.98,396100.0,37.4343,37.5641,37.3767,37.4704,396100.0
2012-12-10 10:30:00,51.97,52.24,51.97,52.15,232900.0,37.4632,37.6578,37.4632,37.5929,232900.0
2012-12-10 11:00:00,52.16,52.21,52.0,52.18,402400.0,37.6001,37.6362,37.4848,37.6145,402400.0
2012-12-10 11:30:00,52.18,52.27,52.18,52.27,144200.0,37.6145,37.6794,37.6145,37.6794,144200.0
2012-12-10 12:00:00,52.27,52.3,52.25,52.28,180200.0,37.6794,37.7011,37.665,37.6866,180200.0
2012-12-10 12:30:00,52.28,52.29,52.15,52.17,172200.0,37.6866,37.6938,37.5929,37.6073,172200.0
2012-12-10 13:00:00,52.17,52.22,52.09,52.09,127600.0,37.6073,37.6434,37.5497,37.5497,127600.0
2012-12-10 13:30:00,52.1,52.12,52.05,52.09,114000.0,37.5569,37.5713,37.5208,37.5497,114000.0
2012-12-10 14:00:00,52.09,52.35,52.09,52.29,176900.0,37.5497,37.7371,37.5497,37.6938,176900.0
2012-12-10 14:30:00,52.28,52.3,52.13,52.22,144300.0,37.6866,37.7011,37.5785,37.6434,144300.0
2012-12-10 15:00:00,52.21,52.35,52.2,52.28,195600.0,37.6362,37.7371,37.629,37.6866,195600.0
2012-12-10 15:30:00,52.28,52.42,52.27,52.36,427800.0,37.6866,37.7876,37.6794,37.7443,427800.0
2012-12-11 09:30:00,52.48,52.55,52.17,52.51,313200.0,37.8308,37.8813,37.6073,37.8524,313200.0
2012-12-11 10:00:00,52.51,52.67,52.33,52.38,217700.0,37.8524,37.9678,37.7227,37.7587,217700.0
2012-12-11 10:30:00,52.39,52.54,52.37,52.48,147100.0,37.7659,37.8741,37.7515,37.8308,147100.0
2012-12-11 11:00:00,52.48,52.75,52.47,52.64,251400.0,37.8308,38.0254,37.8236,37.9461,251400.0
2012-12-11 11:30:00,52.65,52.71,52.5,52.62,167200.0,37.9534,37.9966,37.8452,37.9317,167200.0
2012-12-11 12:00:00,52.62,52.69,52.46,52.66,166000.0,37.9317,37.9822,37.8164,37.9606,166000.0
2012-12-11 12:30:00,52.65,52.67,52.57,52.59,66100.0,37.9534,37.9678,37.8957,37.9101,66100.0
2012-12-11 13:00:00,52.58,52.65,52.55,52.57,81200.0,37.9029,37.9534,37.8813,37.8957,81200.0
2012-12-11 13:30:00,52.57,52.62,52.56,52.6,94300.0,37.8957,37.9317,37.8885,37.9173,94300.0
2012-12-11 14:00:00,52.6,52.66,52.59,52.62,155500.0,37.9173,37.9606,37.9101,37.9317,155500.0
2012-12-11 14:30:00,52.62,52.64,52.38,52.39,168600.0,37.9317,37.9461,37.7587,37.7659,168600.0
2012-12-11 15:00:00,52.39,52.4,52.24,52.38,296800.0,37.7659,37.7731,37.6578,37.7587,296800.0
2012-12-11 15:30:00,52.38,52.48,52.36,52.47,273100.0,37.7587,37.8308,37.7443,37.8236,273100.0
2012-12-12 09:30:00,52.65,52.81,52.5,52.78,240000.0,37.9534,38.0687,37.8452,38.0471,240000.0
2012-12-12 10:00:00,52.77,52.78,52.56,52.58,238000.0,38.0399,38.0471,37.8885,37.9029,238000.0
2012-12-12 10:30:00,52.58,52.58,52.06,52.06,425800.0,37.9029,37.9029,37.528,37.528,425800.0
2012-12-12 11:00:00,52.06,52.2,51.91,52.19,415700.0,37.528,37.629,37.4199,37.6218,415700.0
2012-12-12 11:30:00,52.2,52.21,51.95,52.0,240400.0,37.629,37.6362,37.4488,37.4848,240400.0
2012-12-12 12:00:00,52.01,52.1,51.98,52.1,132900.0,37.492,37.5569,37.4704,37.5569,132900.0
2012-12-12 12:30:00,52.1,52.31,51.91,52.19,352200.0,37.5569,37.7083,37.4199,37.6218,352200.0
2012-12-12 13:00:00,52.19,52.26,52.07,52.21,284900.0,37.6218,37.6722,37.5353,37.6362,284900.0
2012-12-12 13:30:00,52.21,52.38,52.19,52.33,198500.0,37.6362,37.7587,37.6218,37.7227,198500.0
2012-12-12 14:00:00,52.33,52.4,52.23,52.3,178800.0,37.7227,37.7731,37.6506,37.7011,178800.0
2012-12-12 14:30:00,52.3,52.41,52.26,52.32,208500.0,37.7011,37.7803,37.6722,37.7155,208500.0
2012-12-12 15:00:00,52.32,52.35,52.0,52.04,256400.0,37.7155,37.7371,37.4848,37.5136,256400.0
2012-12-12 15:30:00,52.05,52.11,51.92,52.06,463200.0,37.5208,37.5641,37.4271,37.528,463200.0
2012-12-13 09:30:00,52.04,52.36,52.0,52.14,198300.0,37.5136,37.7443,37.4848,37.5857,198300.0
2012-12-13 10:00:00,52.15,52.32,52.04,52.22,256500.0,37.5929,37.7155,37.5136,37.6434,256500.0
2012-12-13 10:30:00,52.23,52.29,52.15,52.19,163000.0,37.6506,37.6938,37.5929,37.6218,163000.0
2012-12-13 11:00:00,52.21,52.25,52.07,52.2,190400.0,37.6362,37.665,37.5353,37.629,190400.0
2012-12-13 11:30:00,52.2,52.27,52.12,52.16,141400.0,37.629,37.6794,37.5713,37.6001,141400.0
2012-12-13 12:00:00,52.16,52.16,51.96,51.99,199000.0,37.6001,37.6001,37.456,37.4776,199000.0
2012-12-13 12:30:00,51.99,52.04,51.81,51.85,300300.0,37.4776,37.5136,37.3478,37.3767,300300.0
2012-12-13 13:00:00,51.85,51.87,51.7,51.83,178600.0,37.3767,37.3911,37.2685,37.3622,178600.0
2012-12-13 13:30:00,51.83,51.83,51.59,51.65,182100.0,37.3622,37.3622,37.1892,37.2325,182100.0
2012-12-13 14:00:00,51.65,51.68,51.54,51.61,194000.0,37.2325,37.2541,37.1532,37.2037,194000.0
2012-12-13 14:30:00,51.62,51.68,51.59,51.66,128200.0,37.2109,37.2541,37.1892,37.2397,128200.0
2012-12-13 15:00:00,51.67,51.73,51.56,51.61,193500.0,37.2469,37.2902,37.1676,37.2037,193500.0
2012-12-13 15:30:00,51.61,51.88,51.61,51.7,392800.0,37.2037,37.3983,37.2037,37.2685,392800.0
2012-12-14 09:30:00,51.53,52.4,51.53,52.17,366400.0,37.146,37.7731,37.146,37.6073,366400.0
2012-12-14 10:00:00,52.18,52.32,52.1,52.28,287200.0,37.6145,37.7155,37.5569,37.6866,287200.0
2012-12-14 10:30:00,52.29,52.64,52.24,52.5,283700.0,37.6938,37.9461,37.6578,37.8452,283700.0
2012-12-14 11:00:00,52.51,52.76,52.44,52.45,255200.0,37.8524,38.0326,37.802,37.8092,255200.0
2012-12-14 11:30:00,52.45,52.53,52.32,52.44,178600.0,37.8092,37.8669,37.7155,37.802,178600.0
2012-12-14 12:00:00,52.44,52.57,52.42,52.47,152100.0,37.802,37.8957,37.7876,37.8236,152100.0
2012-12-14 12:30:00,52.46,52.54,52.4,52.49,121400.0,37.8164,37.8741,37.7731,37.838,121400.0
2012-12-14 13:00:00,52.49,52.53,52.39,52.47,137100.0,37.838,37.8669,37.7659,37.8236,137100.0
2012-12-14 13:30:00,52.46,52.65,52.46,52.6,122500.0,37.8164,37.9534,37.8164,37.9173,122500.0
2012-12-14 14:00:00,52.6,52.69,52.57,52.58,171500.0,37.9173,37.9822,37.8957,37.9029,171500.0
2012-12-14 14:30:00,52.59,52.65,52.52,52.53,146200.0,37.9101,37.9534,37.8596,37.8669,146200.0
2012-12-14 15:00:00,52.53,52.57,52.41,52.57,215300.0,37.8669,37.8957,37.7803,37.8957,215300.0
2012-12-14 15:30:00,52.56,52.67,52.51,52.57,622200.0,37.8885,37.9678,37.8524,37.8957,622200.0
2012-12-17 09:30:00,52.75,52.97,52.3,52.55,426700.0,38.0254,38.184,37.7011,37.8813,426700.0
2012-12-17 10:00:00,52.56,52.68,52.19,52.2,240800.0,37.8885,37.975,37.6218,37.629,240800.0
2012-12-17 10:30:00,52.19,52.36,52.14,52.27,178900.0,37.6218,37.7443,37.5857,37.6794,178900.0
2012-12-17 11:00:00,52.24,52.46,52.2,52.39,135400.0,37.6578,37.8164,37.629,37.7659,135400.0
2012-12-17 11:30:00,52.39,52.7,52.39,52.45,165100.0,37.7659,37.9894,37.7659,37.8092,165100.0
2012-12-17 12:00:00,52.47,52.53,52.44,52.52,210100.0,37.8236,37.8669,37.802,37.8596,210100.0
2012-12-17 12:30:00,52.51,52.54,52.47,52.48,148300.0,37.8524,37.8741,37.8236,37.8308,148300.0
2012-12-17 13:00:00,52.47,52.54,52.46,52.49,87700.0,37.8236,37.8741,37.8164,37.838,87700.0
2012-12-17 13:30:00,52.49,52.49,52.36,52.38,122200.0,37.838,37.838,37.7443,37.7587,122200.0
2012-12-17 14:00:00,52.39,52.46,52.2,52.29,232700.0,37.7659,37.8164,37.629,37.6938,232700.0
2012-12-17 14:30:00,52.29,52.31,52.22,52.27,153300.0,37.6938,37.7083,37.6434,37.6794,153300.0
2012-12-17 15:00:00,52.27,52.35,52.25,52.29,262800.0,37.6794,37.7371,37.665,37.6938,262800.0
2012-12-17 15:30:00,52.29,52.5,52.26,52.45,553900.0,37.6938,37.8452,37.6722,37.8092,553900.0
2012-12-18 09:30:00,52.53,53.29,52.53,53.18,322200.0,37.8669,38.4147,37.8669,38.3354,322200.0
2012-12-18 10:00:00,53.19,53.33,53.07,53.3,232300.0,38.3426,38.4435,38.2561,38.4219,232300.0
2012-12-18 10:30:00,53.3,53.45,53.19,53.4,267100.0,38.4219,38.53,38.3426,38.494,267100.0
2012-12-18 11:00:00,53.4,53.59,53.4,53.53,167600.0,38.494,38.631,38.494,38.5877,167600.0
2012-12-18 11:30:00,53.53,53.6,53.5,53.58,181800.0,38.5877,38.6382,38.5661,38.6238,181800.0
2012-12-18 12:00:00,53.57,53.72,53.54,53.72,192700.0,38.6165,38.7247,38.5949,38.7247,192700.0
2012-12-18 12:30:00,53.71,53.96,53.69,53.93,233000.0,38.7175,38.8977,38.7031,38.8761,233000.0
2012-12-18 13:00:00,53.94,53.96,53.75,53.86,185700.0,38.8833,38.8977,38.7463,38.8256,185700.0
2012-12-18 13:30:00,53.84,54.09,53.84,54.01,259600.0,38.8112,38.9914,38.8112,38.9337,259600.0
2012-12-18 14:00:00,54.01,54.05,53.86,53.9,202500.0,38.9337,38.9626,38.8256,38.8544,202500.0
2012-12-18 14:30:00,53.89,53.9,53.73,53.81,232300.0,38.8472,38.8544,38.7319,38.7896,232300.0
2012-12-18 15:00:00,53.81,53.91,53.73,53.78,231800.0,38.7896,38.8616,38.7319,38.7679,231800.0
2012-12-18 15:30:00,53.77,53.94,53.7,53.87,462600.0,38.7607,38.8833,38.7103,38.8328,462600.0
2012-12-19 09:30:00,54.25,54.72,54.15,54.31,394400.0,39.1067,39.4455,39.0346,39.15,394400.0
2012-12-19 10:00:00,54.31,54.38,54.23,54.34,208100.0,39.15,39.2004,39.0923,39.1716,208100.0
2012-12-19 10:30:00,54.33,54.51,54.27,54.41,166400.0,39.1644,39.2942,39.1211,39.2221,166400.0
2012-12-19 11:00:00,54.41,54.45,54.37,54.42,211000.0,39.2221,39.2509,39.1932,39.2293,211000.0
2012-12-19 11:30:00,54.42,54.45,54.31,54.32,219000.0,39.2293,39.2509,39.15,39.1572,219000.0
2012-12-19 12:00:00,54.33,54.41,54.25,54.39,146900.0,39.1644,39.2221,39.1067,39.2077,146900.0
2012-12-19 12:30:00,54.38,54.49,54.37,54.42,149500.0,39.2004,39.2797,39.1932,39.2293,149500.0
2012-12-19 13:00:00,54.42,54.49,54.4,54.46,208700.0,39.2293,39.2797,39.2149,39.2581,208700.0
2012-12-19 13:30:00,54.46,54.51,54.4,54.45,167200.0,39.2581,39.2942,39.2149,39.2509,167200.0
2012-12-19 14:00:00,54.45,54.54,54.44,54.46,244400.0,39.2509,39.3158,39.2437,39.2581,244400.0
2012-12-19 14:30:00,54.46,54.49,54.32,54.35,262200.0,39.2581,39.2797,39.1572,39.1788,262200.0
2012-12-19 15:00:00,54.35,54.44,54.34,54.35,228600.0,39.1788,39.2437,39.1716,39.1788,228600.0
2012-12-19 15:30:00,54.35,54.48,54.12,54.16,534900.0,39.1788,39.2725,39.013,39.0419,534900.0
2012-12-20 09:30:00,54.23,54.41,54.03,54.31,243600.0,39.0923,39.2221,38.9481,39.15,243600.0
2012-12-20 10:00:00,54.33,54.54,54.32,54.5,202600.0,39.1644,39.3158,39.1572,39.2869,202600.0
2012-12-20 10:30:00,54.51,54.65,54.41,54.45,225600.0,39.2942,39.3951,39.2221,39.2509,225600.0
2012-12-20 11:00:00,54.44,54.58,54.37,54.37,220500.0,39.2437,39.3446,39.1932,39.1932,220500.0
2012-12-20 11:30:00,54.37,54.45,54.35,54.43,123500.0,39.1932,39.2509,39.1788,39.2365,123500.0
2012-12-20 12:00:00,54.43,54.46,54.3,54.36,101200.0,39.2365,39.2581,39.1428,39.186,101200.0
2012-12-20 12:30:00,54.36,54.37,54.3,54.31,198600.0,39.186,39.1932,39.1428,39.15,198600.0
2012-12-20 13:00:00,54.32,54.33,54.24,54.3,153700.0,39.1572,39.1644,39.0995,39.1428,153700.0
2012-12-20 13:30:00,54.3,54.42,54.25,54.38,188900.0,39.1428,39.2293,39.1067,39.2004,188900.0
2012-12-20 14:00:00,54.38,54.46,54.35,54.46,156000.0,39.2004,39.2581,39.1788,39.2581,156000.0
2012-12-20 14:30:00,54.46,54.64,54.4,54.56,427000.0,39.2581,39.3879,39.2149,39.3302,427000.0
2012-12-20 15:00:00,54.57,54.63,54.43,54.61,481800.0,39.3374,39.3807,39.2365,39.3662,481800.0
2012-12-20 15:30:00,54.61,54.7,54.51,54.66,576900.0,39.3662,39.4311,39.2942,39.4023,576900.0
2012-12-21 09:30:00,54.02,54.75,53.76,54.43,1493000.0,38.9409,39.4672,38.7535,39.2365,1493000.0
2012-12-21 10:00:00,54.43,54.47,54.12,54.41,351500.0,39.2365,39.2653,39.013,39.2221,351500.0
2012-12-21 10:30:00,54.41,54.43,54.22,54.25,166200.0,39.2221,39.2365,39.0851,39.1067,166200.0
2012-12-21 11:00:00,54.23,54.23,53.9,54.16,219800.0,39.0923,39.0923,38.8544,39.0419,219800.0
2012-12-21 11:30:00,54.16,54.2,53.92,54.19,300600.0,39.0419,39.0707,38.8688,39.0635,300600.0
2012-12-21 12:00:00,54.19,54.24,53.94,54.08,231000.0,39.0635,39.0995,38.8833,38.9842,231000.0
2012-12-21 12:30:00,54.08,54.23,54.0,54.18,256000.0,38.9842,39.0923,38.9265,39.0563,256000.0
2012-12-21 13:00:00,54.19,54.24,54.06,54.13,160600.0,39.0635,39.0995,38.9698,39.0202,160600.0
2012-12-21 13:30:00,54.13,54.25,54.05,54.16,202400.0,39.0202,39.1067,38.9626,39.0419,202400.0
2012-12-21 14:00:00,54.16,54.22,53.94,53.98,208900.0,39.0419,39.0851,38.8833,38.9121,208900.0
2012-12-21 14:30:00,53.98,54.04,53.84,53.87,288900.0,38.9121,38.9554,38.8112,38.8328,288900.0
2012-12-21 15:00:00,53.88,54.12,53.79,54.12,355900.0,38.84,39.013,38.7751,39.013,355900.0
2012-12-21 15:30:00,54.11,54.19,53.83,53.85,896400.0,39.0058,39.0635,38.804,38.8184,896400.0
2012-12-24 09:30:00,53.61,53.76,53.18,53.2,197500.0,38.6454,38.7535,38.3354,38.3498,197500.0
2012-12-24 10:00:00,53.22,53.43,53.19,53.4,169300.0,38.3642,38.5156,38.3426,38.494,169300.0
2012-12-24 10:30:00,53.39,53.58,53.19,53.28,202400.0,38.4868,38.6238,38.3426,38.4075,202400.0
2012-12-24 11:00:00,53.28,53.54,53.28,53.42,135900.0,38.4075,38.5949,38.4075,38.5084,135900.0
2012-12-24 11:30:00,53.43,53.51,53.37,53.37,113800.0,38.5156,38.5733,38.4724,38.4724,113800.0
2012-12-24 12:00:00,53.38,53.48,53.29,53.34,134900.0,38.4796,38.5517,38.4147,38.4507,134900.0
2012-12-24 12:30:00,53.34,53.55,53.31,53.45,251900.0,38.4507,38.6021,38.4291,38.53,251900.0
2012-12-26 09:30:00,53.68,54.06,53.66,54.01,145300.0,38.6958,38.9698,38.6814,38.9337,145300.0
2012-12-26 10:00:00,54.01,54.04,53.64,53.75,77400.0,38.9337,38.9554,38.667,38.7463,77400.0
2012-12-26 10:30:00,53.74,53.78,53.56,53.56,92800.0,38.7391,38.7679,38.6093,38.6093,92800.0
2012-12-26 11:00:00,53.54,53.56,53.35,53.41,90700.0,38.5949,38.6093,38.458,38.5012,90700.0
2012-12-26 11:30:00,53.39,53.48,53.33,53.46,65500.0,38.4868,38.5517,38.4435,38.5373,65500.0
2012-12-26 12:00:00,53.46,53.61,53.46,53.6,95800.0,38.5373,38.6454,38.5373,38.6382,95800.0
2012-12-26 12:30:00,53.6,53.82,53.57,53.81,147500.0,38.6382,38.7968,38.6165,38.7896,147500.0
2012-12-26 13:00:00,53.82,53.82,53.71,53.72,61000.0,38.7968,38.7968,38.7175,38.7247,61000.0
2012-12-26 13:30:00,53.74,53.9,53.67,53.88,137500.0,38.7391,38.8544,38.6886,38.84,137500.0
2012-12-26 14:00:00,53.87,54.0,53.86,53.95,125100.0,38.8328,38.9265,38.8256,38.8905,125100.0
2012-12-26 14:30:00,53.95,54.14,53.87,54.06,134100.0,38.8905,39.0274,38.8328,38.9698,134100.0
2012-12-26 15:00:00,54.06,54.09,53.88,53.97,122700.0,38.9698,38.9914,38.84,38.9049,122700.0
2012-12-26 15:30:00,53.98,53.99,53.84,53.85,195100.0,38.9121,38.9193,38.8112,38.8184,195100.0
2012-12-27 09:30:00,53.99,54.26,53.83,54.22,162600.0,38.9193,39.1139,38.804,39.0851,162600.0
2012-12-27 10:00:00,54.22,54.22,53.67,53.75,212900.0,39.0851,39.0851,38.6886,38.7463,212900.0
2012-12-27 10:30:00,53.76,53.8,53.5,53.75,140200.0,38.7535,38.7823,38.5661,38.7463,140200.0
2012-12-27 11:00:00,53.74,53.78,53.34,53.45,147900.0,38.7391,38.7679,38.4507,38.53,147900.0
2012-12-27 11:30:00,53.45,53.52,53.3,53.35,75700.0,38.53,38.5805,38.4219,38.458,75700.0
2012-12-27 12:00:00,53.34,53.35,53.03,53.07,145000.0,38.4507,38.458,38.2273,38.2561,145000.0
2012-12-27 12:30:00,53.07,53.07,52.87,53.07,123500.0,38.2561,38.2561,38.1119,38.2561,123500.0
2012-12-27 13:00:00,53.07,53.19,52.97,53.02,132100.0,38.2561,38.3426,38.184,38.2201,132100.0
2012-12-27 13:30:00,53.02,53.13,53.0,53.03,166000.0,38.2201,38.2994,38.2057,38.2273,166000.0
2012-12-27 14:00:00,53.02,53.16,52.94,53.01,92400.0,38.2201,38.321,38.1624,38.2129,92400.0
2012-12-27 14:30:00,53.01,53.47,52.96,53.41,175700.0,38.2129,38.5445,38.1768,38.5012,175700.0
2012-12-27 15:00:00,53.4,53.56,53.33,53.56,178000.0,38.494,38.6093,38.4435,38.6093,178000.0
2012-12-27 15:30:00,53.56,53.75,53.55,53.65,366500.0,38.6093,38.7463,38.6021,38.6742,366500.0
2012-12-28 09:30:00,53.27,53.28,52.9,53.18,201200.0,38.4003,38.4075,38.1336,38.3354,201200.0
2012-12-28 10:00:00,53.19,53.28,52.98,53.1,167800.0,38.3426,38.4075,38.1912,38.2777,167800.0
2012-12-28 10:30:00,53.11,53.39,53.05,53.23,165200.0,38.285,38.4868,38.2417,38.3715,165200.0
2012-12-28 11:00:00,53.24,53.32,53.13,53.14,75200.0,38.3787,38.4363,38.2994,38.3066,75200.0
2012-12-28 11:30:00,53.14,53.32,53.1,53.32,95000.0,38.3066,38.4363,38.2777,38.4363,95000.0
2012-12-28 12:00:00,53.33,53.55,53.31,53.55,81200.0,38.4435,38.6021,38.4291,38.6021,81200.0
2012-12-28 12:30:00,53.54,53.59,53.44,53.46,53800.0,38.5949,38.631,38.5228,38.5373,53800.0
2012-12-28 13:00:00,53.46,53.54,53.46,53.48,91100.0,38.5373,38.5949,38.5373,38.5517,91100.0
2012-12-28 13:30:00,53.48,53.5,53.42,53.45,93400.0,38.5517,38.5661,38.5084,38.53,93400.0
2012-12-28 14:00:00,53.45,53.52,53.43,53.46,113700.0,38.53,38.5805,38.5156,38.5373,113700.0
2012-12-28 14:30:00,53.48,53.51,53.43,53.47,62100.0,38.5517,38.5733,38.5156,38.5445,62100.0
2012-12-28 15:00:00,53.47,53.52,53.42,53.46,155000.0,38.5445,38.5805,38.5084,38.5373,155000.0
2012-12-28 15:30:00,53.47,53.54,53.03,53.1,423600.0,38.5445,38.5949,38.2273,38.2777,423600.0
2012-12-31 09:30:00,52.66,53.34,52.45,53.3,242100.0,37.9606,38.4507,37.8092,38.4219,242100.0
2012-12-31 10:00:00,53.3,53.51,53.2,53.39,153700.0,38.4219,38.5733,38.3498,38.4868,153700.0
2012-12-31 10:30:00,53.41,53.48,53.21,53.3,94400.0,38.5012,38.5517,38.357,38.4219,94400.0
2012-12-31 11:00:00,53.31,53.53,53.24,53.27,99200.0,38.4291,38.5877,38.3787,38.4003,99200.0
2012-12-31 11:30:00,53.27,53.32,53.2,53.28,71100.0,38.4003,38.4363,38.3498,38.4075,71100.0
2012-12-31 12:00:00,53.28,53.31,53.13,53.26,169200.0,38.4075,38.4291,38.2994,38.3931,169200.0
2012-12-31 12:30:00,53.27,53.69,53.24,53.54,165500.0,38.4003,38.7031,38.3787,38.5949,165500.0
2012-12-31 13:00:00,53.55,53.75,53.38,53.64,129700.0,38.6021,38.7463,38.4796,38.667,129700.0
2012-12-31 13:30:00,53.63,53.89,53.36,53.59,204700.0,38.6598,38.8472,38.4652,38.631,204700.0
2012-12-31 14:00:00,53.59,53.8,53.55,53.79,90600.0,38.631,38.7823,38.6021,38.7751,90600.0
2012-12-31 14:30:00,53.79,54.14,53.69,54.04,224300.0,38.7751,39.0274,38.7031,38.9554,224300.0
2012-12-31 15:00:00,54.06,54.19,53.86,53.9,317000.0,38.9698,39.0635,38.8256,38.8544,317000.0
2012-12-31 15:30:00,53.9,54.23,53.9,54.2,384900.0,38.8544,39.0923,38.8544,39.0707,384900.0
2013-01-02 09:30:00,55.55,57.35,55.55,56.59,874600.0,40.0439,41.3414,40.0439,40.7935,874600.0
2013-01-02 10:00:00,56.6,56.63,56.33,56.42,595000.0,40.8008,40.8224,40.6061,40.671,595000.0
2013-01-02 10:30:00,56.39,56.5,56.35,56.44,280900.0,40.6494,40.7287,40.6205,40.6854,280900.0
2013-01-02 11:00:00,56.43,56.44,56.13,56.24,233400.0,40.6782,40.6854,40.462,40.5412,233400.0
2013-01-02 11:30:00,56.23,56.35,56.09,56.11,200200.0,40.534,40.6205,40.4331,40.4475,200200.0
2013-01-02 12:00:00,56.12,56.16,56.04,56.15,145500.0,40.4547,40.4836,40.3971,40.4764,145500.0
2013-01-02 12:30:00,56.15,56.21,56.07,56.18,106500.0,40.4764,40.5196,40.4187,40.498,106500.0
2013-01-02 13:00:00,56.18,56.3,56.17,56.18,164000.0,40.498,40.5845,40.4908,40.498,164000.0
2013-01-02 13:30:00,56.19,56.24,56.07,56.08,112200.0,40.5052,40.5412,40.4187,40.4259,112200.0
2013-01-02 14:00:00,56.09,56.14,56.0,56.07,154000.0,40.4331,40.4692,40.3682,40.4187,154000.0
2013-01-02 14:30:00,56.08,56.08,55.95,55.97,147300.0,40.4259,40.4259,40.3322,40.3466,147300.0
2013-01-02 15:00:00,55.97,56.12,55.97,56.04,333600.0,40.3466,40.4547,40.3466,40.3971,333600.0
2013-01-02 15:30:00,56.04,56.43,56.03,56.43,451600.0,40.3971,40.6782,40.3899,40.6782,451600.0
2013-01-03 09:30:00,56.3,56.45,56.1,56.31,246100.0,40.5845,40.6926,40.4403,40.5917,246100.0
2013-01-03 10:00:00,56.33,56.5,56.27,56.47,289500.0,40.6061,40.7287,40.5629,40.707,289500.0
2013-01-03 10:30:00,56.47,56.7,56.45,56.66,220000.0,40.707,40.8728,40.6926,40.844,220000.0
2013-01-03 11:00:00,56.67,56.8,56.64,56.76,231300.0,40.8512,40.9449,40.8296,40.9161,231300.0
2013-01-03 11:30:00,56.76,56.87,56.74,56.83,194400.0,40.9161,40.9954,40.9017,40.9666,194400.0
2013-01-03 12:00:00,56.83,56.93,56.8,56.89,145300.0,40.9666,41.0386,40.9449,41.0098,145300.0
2013-01-03 12:30:00,56.89,56.9,56.79,56.8,191000.0,41.0098,41.017,40.9377,40.9449,191000.0
2013-01-03 13:00:00,56.8,56.85,56.63,56.71,196800.0,40.9449,40.981,40.8224,40.8801,196800.0
2013-01-03 13:30:00,56.71,56.78,56.53,56.75,175300.0,40.8801,40.9305,40.7503,40.9089,175300.0
2013-01-03 14:00:00,56.74,56.75,56.46,56.55,237700.0,40.9017,40.9089,40.6998,40.7647,237700.0
2013-01-03 14:30:00,56.55,56.56,56.35,56.47,136700.0,40.7647,40.7719,40.6205,40.707,136700.0
2013-01-03 15:00:00,56.47,56.51,56.24,56.27,170900.0,40.707,40.7359,40.5412,40.5629,170900.0
2013-01-03 15:30:00,56.29,56.37,56.09,56.36,318400.0,40.5773,40.635,40.4331,40.6278,318400.0
2013-01-04 09:30:00,56.65,56.77,56.37,56.61,213300.0,40.8368,40.9233,40.635,40.808,213300.0
2013-01-04 10:00:00,56.63,56.7,56.54,56.64,178500.0,40.8224,40.8728,40.7575,40.8296,178500.0
2013-01-04 10:30:00,56.63,56.68,56.43,56.47,246400.0,40.8224,40.8584,40.6782,40.707,246400.0
2013-01-04 11:00:00,56.48,56.61,56.35,56.39,151900.0,40.7143,40.808,40.6205,40.6494,151900.0
2013-01-04 11:30:00,56.39,56.73,56.38,56.65,130400.0,40.6494,40.8945,40.6422,40.8368,130400.0
2013-01-04 12:00:00,56.65,56.77,56.53,56.74,163300.0,40.8368,40.9233,40.7503,40.9017,163300.0
2013-01-04 12:30:00,56.75,56.82,56.56,56.62,140600.0,40.9089,40.9593,40.7719,40.8152,140600.0
2013-01-04 13:00:00,56.62,56.75,56.57,56.71,126000.0,40.8152,40.9089,40.7791,40.8801,126000.0
2013-01-04 13:30:00,56.73,56.77,56.6,56.7,108100.0,40.8945,40.9233,40.8008,40.8728,108100.0
2013-01-04 14:00:00,56.7,56.74,56.62,56.66,126200.0,40.8728,40.9017,40.8152,40.844,126200.0
2013-01-04 14:30:00,56.67,56.68,56.57,56.63,101300.0,40.8512,40.8584,40.7791,40.8224,101300.0
2013-01-04 15:00:00,56.63,56.72,56.58,56.67,146400.0,40.8224,40.8873,40.7863,40.8512,146400.0
2013-01-04 15:30:00,56.67,56.79,56.65,56.75,318400.0,40.8512,40.9377,40.8368,40.9089,318400.0
2013-01-07 09:30:00,56.37,56.49,55.88,55.98,324600.0,40.635,40.7215,40.2817,40.3538,324600.0
2013-01-07 10:00:00,55.99,56.04,55.86,55.88,202100.0,40.361,40.3971,40.2673,40.2817,202100.0
2013-01-07 10:30:00,55.88,55.99,55.71,55.72,193600.0,40.2817,40.361,40.1592,40.1664,193600.0
2013-01-07 11:00:00,55.73,55.77,55.59,55.63,185800.0,40.1736,40.2024,40.0727,40.1015,185800.0
2013-01-07 11:30:00,55.64,55.7,55.34,55.35,262900.0,40.1087,40.152,39.8925,39.8997,262900.0
2013-01-07 12:00:00,55.35,55.39,55.2,55.25,261600.0,39.8997,39.9285,39.7916,39.8276,261600.0
2013-01-07 12:30:00,55.25,55.61,55.19,55.6,235500.0,39.8276,40.0871,39.7843,40.0799,235500.0
2013-01-07 13:00:00,55.61,55.68,55.46,55.52,113200.0,40.0871,40.1376,39.979,40.0222,113200.0
2013-01-07 13:30:00,55.53,55.77,55.52,55.71,147700.0,40.0294,40.2024,40.0222,40.1592,147700.0
2013-01-07 14:00:00,55.7,55.84,55.65,55.78,173500.0,40.152,40.2529,40.1159,40.2097,173500.0
2013-01-07 14:30:00,55.78,55.91,55.77,55.82,182500.0,40.2097,40.3034,40.2024,40.2385,182500.0
2013-01-07 15:00:00,55.83,55.88,55.74,55.77,187300.0,40.2457,40.2817,40.1808,40.2024,187300.0
2013-01-07 15:30:00,55.76,55.82,55.58,55.75,524900.0,40.1952,40.2385,40.0655,40.188,524900.0
2013-01-08 09:30:00,55.6,56.02,55.53,55.7,350700.0,40.0799,40.3827,40.0294,40.152,350700.0
2013-01-08 10:00:00,55.71,55.74,55.52,55.73,202700.0,40.1592,40.1808,40.0222,40.1736,202700.0
2013-01-08 10:30:00,55.72,55.73,55.48,55.55,157400.0,40.1664,40.1736,39.9934,40.0439,157400.0
2013-01-08 11:00:00,55.56,55.68,55.54,55.61,175700.0,40.0511,40.1376,40.0366,40.0871,175700.0
2013-01-08 11:30:00,55.62,55.69,55.59,55.68,167000.0,40.0943,40.1448,40.0727,40.1376,167000.0
2013-01-08 12:00:00,55.68,55.76,55.67,55.72,103800.0,40.1376,40.1952,40.1304,40.1664,103800.0
2013-01-08 12:30:00,55.72,55.75,55.61,55.67,141500.0,40.1664,40.188,40.0871,40.1304,141500.0
2013-01-08 13:00:00,55.67,55.67,55.38,55.39,260700.0,40.1304,40.1304,39.9213,39.9285,260700.0
2013-01-08 13:30:00,55.38,55.42,55.19,55.36,276800.0,39.9213,39.9501,39.7843,39.9069,276800.0
2013-01-08 14:00:00,55.35,55.38,55.23,55.29,192600.0,39.8997,39.9213,39.8132,39.8564,192600.0
2013-01-08 14:30:00,55.29,55.34,55.14,55.15,216900.0,39.8564,39.8925,39.7483,39.7555,216900.0
2013-01-08 15:00:00,55.15,55.36,55.14,55.3,397400.0,39.7555,39.9069,39.7483,39.8636,397400.0
2013-01-08 15:30:00,55.31,55.31,55.02,55.04,902500.0,39.8708,39.8708,39.6618,39.6762,902500.0
2013-01-09 09:30:00,55.34,55.79,55.26,55.76,265600.0,39.8925,40.2169,39.8348,40.1952,265600.0
2013-01-09 10:00:00,55.76,55.92,55.73,55.81,156800.0,40.1952,40.3106,40.1736,40.2313,156800.0
2013-01-09 10:30:00,55.81,55.86,55.74,55.79,195400.0,40.2313,40.2673,40.1808,40.2169,195400.0
2013-01-09 11:00:00,55.79,55.87,55.7,55.75,136300.0,40.2169,40.2745,40.152,40.188,136300.0
2013-01-09 11:30:00,55.76,55.78,55.57,55.69,143000.0,40.1952,40.2097,40.0583,40.1448,143000.0
2013-01-09 12:00:00,55.69,55.73,55.55,55.56,149500.0,40.1448,40.1736,40.0439,40.0511,149500.0
2013-01-09 12:30:00,55.56,55.6,55.4,55.47,115900.0,40.0511,40.0799,39.9357,39.9862,115900.0
2013-01-09 13:00:00,55.47,55.52,55.44,55.49,100700.0,39.9862,40.0222,39.9646,40.0006,100700.0
2013-01-09 13:30:00,55.49,55.73,55.45,55.73,150900.0,40.0006,40.1736,39.9718,40.1736,150900.0
2013-01-09 14:00:00,55.71,55.82,55.62,55.81,133100.0,40.1592,40.2385,40.0943,40.2313,133100.0
2013-01-09 14:30:00,55.81,55.84,55.61,55.63,135400.0,40.2313,40.2529,40.0871,40.1015,135400.0
2013-01-09 15:00:00,55.64,55.8,55.61,55.78,194700.0,40.1087,40.2241,40.0871,40.2097,194700.0
2013-01-09 15:30:00,55.79,55.8,55.73,55.76,575700.0,40.2169,40.2241,40.1736,40.1952,575700.0
2013-01-10 09:30:00,56.0,56.05,55.13,55.18,693300.0,40.3682,40.4043,39.7411,39.7771,693300.0
2013-01-10 10:00:00,55.18,55.51,55.01,55.42,266700.0,39.7771,40.015,39.6546,39.9501,266700.0
2013-01-10 10:30:00,55.42,55.43,55.23,55.25,155900.0,39.9501,39.9573,39.8132,39.8276,155900.0
2013-01-10 11:00:00,55.24,55.26,55.02,55.16,202600.0,39.8204,39.8348,39.6618,39.7627,202600.0
2013-01-10 11:30:00,55.16,55.46,55.15,55.37,167000.0,39.7627,39.979,39.7555,39.9141,167000.0
2013-01-10 12:00:00,55.38,55.56,55.33,55.33,161800.0,39.9213,40.0511,39.8853,39.8853,161800.0
2013-01-10 12:30:00,55.34,55.56,55.33,55.56,158100.0,39.8925,40.0511,39.8853,40.0511,158100.0
2013-01-10 13:00:00,55.56,55.6,55.41,55.43,119900.0,40.0511,40.0799,39.9429,39.9573,119900.0
2013-01-10 13:30:00,55.43,55.58,55.42,55.54,119700.0,39.9573,40.0655,39.9501,40.0366,119700.0
2013-01-10 14:00:00,55.54,55.64,55.52,55.63,201200.0,40.0366,40.1087,40.0222,40.1015,201200.0
2013-01-10 14:30:00,55.64,55.88,55.61,55.85,174000.0,40.1087,40.2817,40.0871,40.2601,174000.0
2013-01-10 15:00:00,55.84,55.92,55.68,55.9,236100.0,40.2529,40.3106,40.1376,40.2962,236100.0
2013-01-10 15:30:00,55.9,56.0,55.84,55.93,578900.0,40.2962,40.3682,40.2529,40.3178,578900.0
2013-01-11 09:30:00,55.4,55.5,55.23,55.44,494600.0,39.9357,40.0078,39.8132,39.9646,494600.0
2013-01-11 10:00:00,55.43,55.45,55.08,55.14,219700.0,39.9573,39.9718,39.705,39.7483,219700.0
2013-01-11 10:30:00,55.14,55.57,55.13,55.54,168600.0,39.7483,40.0583,39.7411,40.0366,168600.0
2013-01-11 11:00:00,55.55,55.67,55.42,55.45,135900.0,40.0439,40.1304,39.9501,39.9718,135900.0
2013-01-11 11:30:00,55.46,55.71,55.43,55.66,142500.0,39.979,40.1592,39.9573,40.1231,142500.0
2013-01-11 12:00:00,55.66,55.83,55.64,55.7,131800.0,40.1231,40.2457,40.1087,40.152,131800.0
2013-01-11 12:30:00,55.7,55.75,55.62,55.67,102500.0,40.152,40.188,40.0943,40.1304,102500.0
2013-01-11 13:00:00,55.66,55.74,55.59,55.7,87700.0,40.1231,40.1808,40.0727,40.152,87700.0
2013-01-11 13:30:00,55.71,55.78,55.55,55.62,179300.0,40.1592,40.2097,40.0439,40.0943,179300.0
2013-01-11 14:00:00,55.63,55.92,55.62,55.91,186700.0,40.1015,40.3106,40.0943,40.3034,186700.0
2013-01-11 14:30:00,55.91,55.91,55.82,55.88,142800.0,40.3034,40.3034,40.2385,40.2817,142800.0
2013-01-11 15:00:00,55.88,55.95,55.8,55.82,181500.0,40.2817,40.3322,40.2241,40.2385,181500.0
2013-01-11 15:30:00,55.82,55.87,55.71,55.76,353200.0,40.2385,40.2745,40.1592,40.1952,353200.0
2013-01-14 09:30:00,55.82,55.98,55.57,55.59,188100.0,40.2385,40.3538,40.0583,40.0727,188100.0
2013-01-14 10:00:00,55.59,55.66,55.42,55.42,122600.0,40.0727,40.1231,39.9501,39.9501,122600.0
2013-01-14 10:30:00,55.43,55.56,55.42,55.53,86000.0,39.9573,40.0511,39.9501,40.0294,86000.0
2013-01-14 11:00:00,55.55,55.57,55.44,55.44,58600.0,40.0439,40.0583,39.9646,39.9646,58600.0
2013-01-14 11:30:00,55.44,55.48,55.35,55.38,143900.0,39.9646,39.9934,39.8997,39.9213,143900.0
2013-01-14 12:00:00,55.39,55.43,55.31,55.32,128600.0,39.9285,39.9573,39.8708,39.8781,128600.0
2013-01-14 12:30:00,55.32,55.34,55.2,55.27,101600.0,39.8781,39.8925,39.7916,39.842,101600.0
2013-01-14 13:00:00,55.27,55.29,55.16,55.24,109500.0,39.842,39.8564,39.7627,39.8204,109500.0
2013-01-14 13:30:00,55.25,55.31,55.17,55.21,172000.0,39.8276,39.8708,39.7699,39.7988,172000.0
2013-01-14 14:00:00,55.22,55.3,55.18,55.29,71800.0,39.806,39.8636,39.7771,39.8564,71800.0
2013-01-14 14:30:00,55.29,55.31,55.16,55.18,161100.0,39.8564,39.8708,39.7627,39.7771,161100.0
2013-01-14 15:00:00,55.19,55.36,55.19,55.22,202600.0,39.7843,39.9069,39.7843,39.806,202600.0
2013-01-14 15:30:00,55.23,55.35,55.19,55.33,361000.0,39.8132,39.8997,39.7843,39.8853,361000.0
2013-01-15 09:30:00,55.2,55.56,55.2,55.55,173000.0,39.7916,40.0511,39.7916,40.0439,173000.0
2013-01-15 10:00:00,55.55,55.58,55.45,55.48,101600.0,40.0439,40.0655,39.9718,39.9934,101600.0
2013-01-15 10:30:00,55.47,55.56,55.46,55.48,94600.0,39.9862,40.0511,39.979,39.9934,94600.0
2013-01-15 11:00:00,55.48,55.5,55.38,55.39,87800.0,39.9934,40.0078,39.9213,39.9285,87800.0
2013-01-15 11:30:00,55.39,55.55,55.38,55.55,111900.0,39.9285,40.0439,39.9213,40.0439,111900.0
2013-01-15 12:00:00,55.55,55.73,55.53,55.71,162200.0,40.0439,40.1736,40.0294,40.1592,162200.0
2013-01-15 12:30:00,55.71,55.77,55.67,55.68,129100.0,40.1592,40.2024,40.1304,40.1376,129100.0
2013-01-15 13:00:00,55.68,55.75,55.53,55.67,248700.0,40.1376,40.188,40.0294,40.1304,248700.0
2013-01-15 13:30:00,55.68,55.78,55.57,55.58,228800.0,40.1376,40.2097,40.0583,40.0655,228800.0
2013-01-15 14:00:00,55.59,55.62,55.38,55.4,167400.0,40.0727,40.0943,39.9213,39.9357,167400.0
2013-01-15 14:30:00,55.4,55.55,55.39,55.55,100500.0,39.9357,40.0439,39.9285,40.0439,100500.0
2013-01-15 15:00:00,55.55,55.67,55.52,55.66,133800.0,40.0439,40.1304,40.0222,40.1231,133800.0
2013-01-15 15:30:00,55.67,55.78,55.57,55.6,265400.0,40.1304,40.2097,40.0583,40.0799,265400.0
2013-01-16 09:30:00,55.54,55.54,55.08,55.41,245700.0,40.0366,40.0366,39.705,39.9429,245700.0
2013-01-16 10:00:00,55.4,55.43,55.19,55.27,182500.0,39.9357,39.9573,39.7843,39.842,182500.0
2013-01-16 10:30:00,55.27,55.33,55.0,55.0,252700.0,39.842,39.8853,39.6474,39.6474,252700.0
2013-01-16 11:00:00,55.01,55.21,55.0,55.16,155900.0,39.6546,39.7988,39.6474,39.7627,155900.0
2013-01-16 11:30:00,55.17,55.38,55.15,55.32,141800.0,39.7699,39.9213,39.7555,39.8781,141800.0
2013-01-16 12:00:00,55.33,55.33,55.21,55.27,105900.0,39.8853,39.8853,39.7988,39.842,105900.0
2013-01-16 12:30:00,55.27,55.29,55.12,55.14,119100.0,39.842,39.8564,39.7339,39.7483,119100.0
2013-01-16 13:00:00,55.14,55.26,55.11,55.26,83800.0,39.7483,39.8348,39.7267,39.8348,83800.0
2013-01-16 13:30:00,55.26,55.34,55.16,55.17,152900.0,39.8348,39.8925,39.7627,39.7699,152900.0
2013-01-16 14:00:00,55.16,55.2,55.09,55.11,141600.0,39.7627,39.7916,39.7123,39.7267,141600.0
2013-01-16 14:30:00,55.11,55.11,55.03,55.07,185100.0,39.7267,39.7267,39.669,39.6978,185100.0
2013-01-16 15:00:00,55.07,55.13,55.04,55.09,215300.0,39.6978,39.7411,39.6762,39.7123,215300.0
2013-01-16 15:30:00,55.1,55.14,55.03,55.1,414000.0,39.7195,39.7483,39.669,39.7195,414000.0
2013-01-17 09:30:00,55.48,55.77,55.33,55.54,236500.0,39.9934,40.2024,39.8853,40.0366,236500.0
2013-01-17 10:00:00,55.53,55.56,55.34,55.5,221900.0,40.0294,40.0511,39.8925,40.0078,221900.0
2013-01-17 10:30:00,55.5,55.51,55.4,55.45,191000.0,40.0078,40.015,39.9357,39.9718,191000.0
2013-01-17 11:00:00,55.45,55.62,55.28,55.62,126200.0,39.9718,40.0943,39.8492,40.0943,126200.0
2013-01-17 11:30:00,55.62,55.87,55.57,55.82,237500.0,40.0943,40.2745,40.0583,40.2385,237500.0
2013-01-17 12:00:00,55.83,55.87,55.7,55.73,180100.0,40.2457,40.2745,40.152,40.1736,180100.0
2013-01-17 12:30:00,55.75,56.07,55.71,56.06,258500.0,40.188,40.4187,40.1592,40.4115,258500.0
2013-01-17 13:00:00,56.07,56.13,55.99,56.02,159200.0,40.4187,40.462,40.361,40.3827,159200.0
2013-01-17 13:30:00,56.03,56.39,56.02,56.39,194700.0,40.3899,40.6494,40.3827,40.6494,194700.0
2013-01-17 14:00:00,56.38,56.51,56.32,56.39,296100.0,40.6422,40.7359,40.5989,40.6494,296100.0
2013-01-17 14:30:00,56.39,56.47,56.29,56.33,279700.0,40.6494,40.707,40.5773,40.6061,279700.0
2013-01-17 15:00:00,56.34,56.48,56.31,56.47,245200.0,40.6133,40.7143,40.5917,40.707,245200.0
2013-01-17 15:30:00,56.46,56.52,56.39,56.41,682300.0,40.6998,40.7431,40.6494,40.6638,682300.0
2013-01-18 09:30:00,56.56,57.03,56.19,56.23,795100.0,40.7719,41.1107,40.5052,40.534,795100.0
2013-01-18 10:00:00,56.22,56.5,56.14,56.14,113300.0,40.5268,40.7287,40.4692,40.4692,113300.0
2013-01-18 10:30:00,56.13,56.15,56.0,56.08,86700.0,40.462,40.4764,40.3682,40.4259,86700.0
2013-01-18 11:00:00,56.07,56.07,55.89,55.99,204200.0,40.4187,40.4187,40.2889,40.361,204200.0
2013-01-18 11:30:00,55.99,56.04,55.75,55.86,139800.0,40.361,40.3971,40.188,40.2673,139800.0
2013-01-18 12:00:00,55.86,55.95,55.86,55.94,97900.0,40.2673,40.3322,40.2673,40.325,97900.0
2013-01-18 12:30:00,55.95,56.13,55.94,56.08,103300.0,40.3322,40.462,40.325,40.4259,103300.0
2013-01-18 13:00:00,56.09,56.35,56.08,56.32,148800.0,40.4331,40.6205,40.4259,40.5989,148800.0
2013-01-18 13:30:00,56.32,56.39,56.32,56.38,148900.0,40.5989,40.6494,40.5989,40.6422,148900.0
2013-01-18 14:00:00,56.37,56.51,56.35,56.45,188000.0,40.635,40.7359,40.6205,40.6926,188000.0
2013-01-18 14:30:00,56.44,56.54,56.39,56.52,230200.0,40.6854,40.7575,40.6494,40.7431,230200.0
2013-01-18 15:00:00,56.53,56.69,56.43,56.61,228300.0,40.7503,40.8656,40.6782,40.808,228300.0
2013-01-18 15:30:00,56.6,56.72,56.59,56.66,629300.0,40.8008,40.8873,40.7935,40.844,629300.0
2013-01-22 09:30:00,56.75,56.85,55.97,56.27,368000.0,40.9089,40.981,40.3466,40.5629,368000.0
2013-01-22 10:00:00,56.27,56.47,56.26,56.28,275100.0,40.5629,40.707,40.5557,40.5701,275100.0
2013-01-22 10:30:00,56.28,56.35,56.17,56.25,236700.0,40.5701,40.6205,40.4908,40.5485,236700.0
2013-01-22 11:00:00,56.24,56.45,56.23,56.33,118400.0,40.5412,40.6926,40.534,40.6061,118400.0
2013-01-22 11:30:00,56.33,56.4,56.25,56.4,86400.0,40.6061,40.6566,40.5485,40.6566,86400.0
2013-01-22 12:00:00,56.39,56.43,56.27,56.36,118700.0,40.6494,40.6782,40.5629,40.6278,118700.0
2013-01-22 12:30:00,56.36,56.54,56.35,56.52,110700.0,40.6278,40.7575,40.6205,40.7431,110700.0
2013-01-22 13:00:00,56.52,56.56,56.48,56.52,65400.0,40.7431,40.7719,40.7143,40.7431,65400.0
2013-01-22 13:30:00,56.53,56.71,56.53,56.71,182900.0,40.7503,40.8801,40.7503,40.8801,182900.0
2013-01-22 14:00:00,56.7,56.87,56.69,56.79,200300.0,40.8728,40.9954,40.8656,40.9377,200300.0
2013-01-22 14:30:00,56.8,56.82,56.78,56.82,172500.0,40.9449,40.9593,40.9305,40.9593,172500.0
2013-01-22 15:00:00,56.81,56.87,56.77,56.78,258900.0,40.9521,40.9954,40.9233,40.9305,258900.0
2013-01-22 15:30:00,56.78,56.99,56.77,56.98,602600.0,40.9305,41.0819,40.9233,41.0747,602600.0
2013-01-23 09:30:00,56.76,56.84,56.38,56.78,341800.0,40.9161,40.9738,40.6422,40.9305,341800.0
2013-01-23 10:00:00,56.8,56.8,56.62,56.65,193800.0,40.9449,40.9449,40.8152,40.8368,193800.0
2013-01-23 10:30:00,56.65,56.69,56.47,56.54,176300.0,40.8368,40.8656,40.707,40.7575,176300.0
2013-01-23 11:00:00,56.55,56.61,56.5,56.53,104100.0,40.7647,40.808,40.7287,40.7503,104100.0
2013-01-23 11:30:00,56.52,56.64,56.51,56.58,106200.0,40.7431,40.8296,40.7359,40.7863,106200.0
2013-01-23 12:00:00,56.58,56.65,56.55,56.61,113100.0,40.7863,40.8368,40.7647,40.808,113100.0
2013-01-23 12:30:00,56.6,56.61,56.5,56.53,125500.0,40.8008,40.808,40.7287,40.7503,125500.0
2013-01-23 13:00:00,56.54,56.58,56.52,56.55,73100.0,40.7575,40.7863,40.7431,40.7647,73100.0
2013-01-23 13:30:00,56.55,56.58,56.51,56.53,140900.0,40.7647,40.7863,40.7359,40.7503,140900.0
2013-01-23 14:00:00,56.53,56.59,56.51,56.53,153600.0,40.7503,40.7935,40.7359,40.7503,153600.0
2013-01-23 14:30:00,56.53,56.63,56.5,56.57,110400.0,40.7503,40.8224,40.7287,40.7791,110400.0
2013-01-23 15:00:00,56.58,56.59,56.52,56.53,166400.0,40.7863,40.7935,40.7431,40.7503,166400.0
2013-01-23 15:30:00,56.53,56.65,56.52,56.56,414000.0,40.7503,40.8368,40.7431,40.7719,414000.0
2013-01-24 09:30:00,56.5,56.92,56.28,56.88,291900.0,40.7287,41.0314,40.5701,41.0026,291900.0
2013-01-24 10:00:00,56.87,56.91,56.75,56.79,299900.0,40.9954,41.0242,40.9089,40.9377,299900.0
2013-01-24 10:30:00,56.8,56.9,56.77,56.88,182200.0,40.9449,41.017,40.9233,41.0026,182200.0
2013-01-24 11:00:00,56.88,57.13,56.87,57.08,521300.0,41.0026,41.1828,40.9954,41.1468,521300.0
2013-01-24 11:30:00,57.08,57.35,57.06,57.32,162800.0,41.1468,41.3414,41.1324,41.3198,162800.0
2013-01-24 12:00:00,57.31,57.45,57.2,57.31,207700.0,41.3126,41.4135,41.2333,41.3126,207700.0
2013-01-24 12:30:00,57.31,57.48,57.28,57.36,250800.0,41.3126,41.4351,41.2909,41.3486,250800.0
2013-01-24 13:00:00,57.36,57.43,57.25,57.27,367800.0,41.3486,41.3991,41.2693,41.2837,367800.0
2013-01-24 13:30:00,57.26,57.26,57.1,57.23,193000.0,41.2765,41.2765,41.1612,41.2549,193000.0
2013-01-24 14:00:00,57.22,57.24,57.15,57.17,188900.0,41.2477,41.2621,41.1972,41.2116,188900.0
2013-01-24 14:30:00,57.16,57.25,57.11,57.2,335900.0,41.2044,41.2693,41.1684,41.2333,335900.0
2013-01-24 15:00:00,57.18,57.34,57.15,57.3,290200.0,41.2189,41.3342,41.1972,41.3054,290200.0
2013-01-24 15:30:00,57.29,57.47,57.24,57.31,422000.0,41.2982,41.4279,41.2621,41.3126,422000.0
2013-01-25 09:30:00,57.4,57.4,57.05,57.37,273100.0,41.3774,41.3774,41.1251,41.3558,273100.0
2013-01-25 10:00:00,57.37,57.62,57.27,57.29,266900.0,41.3558,41.536,41.2837,41.2982,266900.0
2013-01-25 10:30:00,57.29,57.46,57.27,57.41,246300.0,41.2982,41.4207,41.2837,41.3847,246300.0
2013-01-25 11:00:00,57.4,57.64,57.39,57.5,203900.0,41.3774,41.5505,41.3702,41.4495,203900.0
2013-01-25 11:30:00,57.5,57.56,57.14,57.18,164000.0,41.4495,41.4928,41.19,41.2189,164000.0
2013-01-25 12:00:00,57.19,57.49,57.18,57.43,107400.0,41.2261,41.4423,41.2189,41.3991,107400.0
2013-01-25 12:30:00,57.44,57.57,57.41,57.52,166700.0,41.4063,41.5,41.3847,41.4639,166700.0
2013-01-25 13:00:00,57.51,57.59,57.5,57.5,217800.0,41.4567,41.5144,41.4495,41.4495,217800.0
2013-01-25 13:30:00,57.5,57.51,57.27,57.28,155300.0,41.4495,41.4567,41.2837,41.2909,155300.0
2013-01-25 14:00:00,57.28,57.48,57.28,57.45,180300.0,41.2909,41.4351,41.2909,41.4135,180300.0
2013-01-25 14:30:00,57.45,57.73,57.44,57.47,220400.0,41.4135,41.6153,41.4063,41.4279,220400.0
2013-01-25 15:00:00,57.48,57.53,57.39,57.52,127400.0,41.4351,41.4712,41.3702,41.4639,127400.0
2013-01-25 15:30:00,57.51,57.52,57.3,57.52,322700.0,41.4567,41.4639,41.3054,41.4639,322700.0
2013-01-28 09:30:00,57.68,57.86,57.38,57.45,220000.0,41.5793,41.709,41.363,41.4135,220000.0
2013-01-28 10:00:00,57.45,57.45,57.13,57.2,197800.0,41.4135,41.4135,41.1828,41.2333,197800.0
2013-01-28 10:30:00,57.2,57.31,57.06,57.22,142200.0,41.2333,41.3126,41.1324,41.2477,142200.0
2013-01-28 11:00:00,57.22,57.6,57.19,57.58,125200.0,41.2477,41.5216,41.2261,41.5072,125200.0
2013-01-28 11:30:00,57.58,57.75,57.55,57.62,175200.0,41.5072,41.6297,41.4856,41.536,175200.0
2013-01-28 12:00:00,57.62,57.64,57.43,57.47,75700.0,41.536,41.5505,41.3991,41.4279,75700.0
2013-01-28 12:30:00,57.46,57.54,57.46,57.49,63400.0,41.4207,41.4784,41.4207,41.4423,63400.0
2013-01-28 13:00:00,57.49,57.5,57.39,57.46,75000.0,41.4423,41.4495,41.3702,41.4207,75000.0
2013-01-28 13:30:00,57.46,57.53,57.36,57.36,72500.0,41.4207,41.4712,41.3486,41.3486,72500.0
2013-01-28 14:00:00,57.36,57.5,57.33,57.48,71900.0,41.3486,41.4495,41.327,41.4351,71900.0
2013-01-28 14:30:00,57.5,57.52,57.42,57.44,120800.0,41.4495,41.4639,41.3919,41.4063,120800.0
2013-01-28 15:00:00,57.45,57.49,57.25,57.31,104900.0,41.4135,41.4423,41.2693,41.3126,104900.0
2013-01-28 15:30:00,57.3,57.33,57.23,57.27,339600.0,41.3054,41.327,41.2549,41.2837,339600.0
2013-01-29 09:30:00,57.21,57.25,56.97,57.07,138400.0,41.2405,41.2693,41.0675,41.1396,138400.0
2013-01-29 10:00:00,57.08,57.09,56.82,57.05,169300.0,41.1468,41.154,40.9593,41.1251,169300.0
2013-01-29 10:30:00,57.03,57.05,56.89,56.96,128100.0,41.1107,41.1251,41.0098,41.0603,128100.0
2013-01-29 11:00:00,56.96,57.24,56.95,57.23,115200.0,41.0603,41.2621,41.0531,41.2549,115200.0
2013-01-29 11:30:00,57.23,57.37,57.2,57.34,128300.0,41.2549,41.3558,41.2333,41.3342,128300.0
2013-01-29 12:00:00,57.33,57.47,57.28,57.44,110000.0,41.327,41.4279,41.2909,41.4063,110000.0
2013-01-29 12:30:00,57.44,57.52,57.4,57.51,86200.0,41.4063,41.4639,41.3774,41.4567,86200.0
2013-01-29 13:00:00,57.51,57.57,57.48,57.55,84200.0,41.4567,41.5,41.4351,41.4856,84200.0
2013-01-29 13:30:00,57.54,57.61,57.5,57.52,67400.0,41.4784,41.5288,41.4495,41.4639,67400.0
2013-01-29 14:00:00,57.53,57.57,57.5,57.52,76900.0,41.4712,41.5,41.4495,41.4639,76900.0
2013-01-29 14:30:00,57.51,57.58,57.49,57.51,95900.0,41.4567,41.5072,41.4423,41.4567,95900.0
2013-01-29 15:00:00,57.51,57.6,57.45,57.58,115000.0,41.4567,41.5216,41.4135,41.5072,115000.0
2013-01-29 15:30:00,57.58,57.6,57.48,57.54,214200.0,41.5072,41.5216,41.4351,41.4784,214200.0
2013-01-30 09:30:00,57.43,57.66,57.17,57.51,136400.0,41.3991,41.5649,41.2116,41.4567,136400.0
2013-01-30 10:00:00,57.51,57.52,57.25,57.32,121300.0,41.4567,41.4639,41.2693,41.3198,121300.0
2013-01-30 10:30:00,57.32,57.33,57.18,57.31,89600.0,41.3198,41.327,41.2189,41.3126,89600.0
2013-01-30 11:00:00,57.32,57.61,57.3,57.59,158400.0,41.3198,41.5288,41.3054,41.5144,158400.0
2013-01-30 11:30:00,57.58,57.62,57.5,57.5,71700.0,41.5072,41.536,41.4495,41.4495,71700.0
2013-01-30 12:00:00,57.5,57.54,57.33,57.35,81300.0,41.4495,41.4784,41.327,41.3414,81300.0
2013-01-30 12:30:00,57.34,57.55,57.31,57.51,77900.0,41.3342,41.4856,41.3126,41.4567,77900.0
2013-01-30 13:00:00,57.52,57.56,57.41,57.44,72400.0,41.4639,41.4928,41.3847,41.4063,72400.0
2013-01-30 13:30:00,57.44,57.45,57.33,57.35,92300.0,41.4063,41.4135,41.327,41.3414,92300.0
2013-01-30 14:00:00,57.36,57.41,57.26,57.32,85700.0,41.3486,41.3847,41.2765,41.3198,85700.0
2013-01-30 14:30:00,57.32,57.33,57.02,57.09,237700.0,41.3198,41.327,41.1035,41.154,237700.0
2013-01-30 15:00:00,57.09,57.17,56.9,56.92,171600.0,41.154,41.2116,41.017,41.0314,171600.0
2013-01-30 15:30:00,56.93,56.99,56.87,56.94,286400.0,41.0386,41.0819,40.9954,41.0458,286400.0
2013-01-31 09:30:00,56.7,56.9,56.47,56.75,310500.0,40.8728,41.017,40.707,40.9089,310500.0
2013-01-31 10:00:00,56.74,56.91,56.7,56.79,235800.0,40.9017,41.0242,40.8728,40.9377,235800.0
2013-01-31 10:30:00,56.79,56.91,56.7,56.71,192800.0,40.9377,41.0242,40.8728,40.8801,192800.0
2013-01-31 11:00:00,56.7,56.77,56.57,56.73,132800.0,40.8728,40.9233,40.7791,40.8945,132800.0
2013-01-31 11:30:00,56.72,56.77,56.58,56.71,284200.0,40.8873,40.9233,40.7863,40.8801,284200.0
2013-01-31 12:00:00,56.71,56.82,56.71,56.79,112800.0,40.8801,40.9593,40.8801,40.9377,112800.0
2013-01-31 12:30:00,56.77,56.91,56.76,56.87,92500.0,40.9233,41.0242,40.9161,40.9954,92500.0
2013-01-31 13:00:00,56.87,56.92,56.86,56.89,60000.0,40.9954,41.0314,40.9882,41.0098,60000.0
2013-01-31 13:30:00,56.88,57.11,56.88,57.01,283500.0,41.0026,41.1684,41.0026,41.0963,283500.0
2013-01-31 14:00:00,57.02,57.03,56.91,56.94,101900.0,41.1035,41.1107,41.0242,41.0458,101900.0
2013-01-31 14:30:00,56.94,57.11,56.94,57.02,126800.0,41.0458,41.1684,41.0458,41.1035,126800.0
2013-01-31 15:00:00,57.01,57.07,56.95,57.02,140900.0,41.0963,41.1396,41.0531,41.1035,140900.0
2013-01-31 15:30:00,57.01,57.06,56.88,56.95,431500.0,41.0963,41.1324,41.0026,41.0531,431500.0
2013-02-01 09:30:00,57.65,57.77,57.43,57.66,410200.0,41.5577,41.6442,41.3991,41.5649,410200.0
2013-02-01 10:00:00,57.67,58.18,57.63,58.12,381800.0,41.5721,41.9397,41.5432,41.8965,381800.0
2013-02-01 10:30:00,58.11,58.42,58.11,58.41,276700.0,41.8893,42.1127,41.8893,42.1055,276700.0
2013-02-01 11:00:00,58.42,58.51,58.37,58.48,233100.0,42.1127,42.1776,42.0767,42.156,233100.0
2013-02-01 11:30:00,58.46,58.63,58.34,58.39,355800.0,42.1416,42.2641,42.0551,42.0911,355800.0
2013-02-01 12:00:00,58.39,58.79,58.38,58.57,308200.0,42.0911,42.3794,42.0839,42.2209,308200.0
2013-02-01 12:30:00,58.57,58.6,58.39,58.46,197500.0,42.2209,42.2425,42.0911,42.1416,197500.0
2013-02-01 13:00:00,58.46,58.87,57.94,57.98,1036900.0,42.1416,42.4371,41.7667,41.7955,1036900.0
2013-02-01 13:30:00,57.95,58.13,57.5,57.9,930600.0,41.7739,41.9037,41.4495,41.7379,930600.0
2013-02-01 14:00:00,57.9,57.97,57.53,57.89,539900.0,41.7379,41.7883,41.4712,41.7307,539900.0
2013-02-01 14:30:00,57.9,57.94,57.46,57.51,477300.0,41.7379,41.7667,41.4207,41.4567,477300.0
2013-02-01 15:00:00,57.52,57.71,57.1,57.37,393900.0,41.4639,41.6009,41.1612,41.3558,393900.0
2013-02-01 15:30:00,57.37,57.62,57.27,57.52,778400.0,41.3558,41.536,41.2837,41.4639,778400.0
2013-02-04 09:30:00,56.62,57.18,55.6,56.81,616100.0,40.8152,41.2189,40.0799,40.9521,616100.0
2013-02-04 10:00:00,56.81,57.04,56.65,56.74,417000.0,40.9521,41.1179,40.8368,40.9017,417000.0
2013-02-04 10:30:00,56.73,56.81,56.47,56.67,334500.0,40.8945,40.9521,40.707,40.8512,334500.0
2013-02-04 11:00:00,56.67,56.69,56.33,56.39,300500.0,40.8512,40.8656,40.6061,40.6494,300500.0
2013-02-04 11:30:00,56.37,56.67,56.24,56.52,313000.0,40.635,40.8512,40.5412,40.7431,313000.0
2013-02-04 12:00:00,56.51,56.67,56.3,56.57,368000.0,40.7359,40.8512,40.5845,40.7791,368000.0
2013-02-04 12:30:00,56.55,56.81,56.53,56.79,196300.0,40.7647,40.9521,40.7503,40.9377,196300.0
2013-02-04 13:00:00,56.79,56.93,56.73,56.9,208900.0,40.9377,41.0386,40.8945,41.017,208900.0
2013-02-04 13:30:00,56.9,56.93,56.74,56.8,267100.0,41.017,41.0386,40.9017,40.9449,267100.0
2013-02-04 14:00:00,56.8,57.21,56.8,57.11,353400.0,40.9449,41.2405,40.9449,41.1684,353400.0
2013-02-04 14:30:00,57.12,57.3,56.8,56.98,349000.0,41.1756,41.3054,40.9449,41.0747,349000.0
2013-02-04 15:00:00,56.98,56.99,56.73,56.82,374300.0,41.0747,41.0819,40.8945,40.9593,374300.0
2013-02-04 15:30:00,56.81,57.0,55.7,56.59,1084100.0,40.9521,41.0891,40.152,40.7935,1084100.0
2013-02-05 09:30:00,56.2,58.69,56.02,57.16,1249700.0,40.5124,42.3074,40.3827,41.2044,1249700.0
2013-02-05 10:00:00,57.28,58.18,57.14,58.15,925500.0,41.2909,41.9397,41.19,41.9181,925500.0
2013-02-05 10:30:00,58.15,59.18,58.01,58.26,987500.0,41.9181,42.6606,41.8172,41.9974,987500.0
2013-02-05 11:00:00,58.26,58.5,57.93,58.24,580500.0,41.9974,42.1704,41.7595,41.983,580500.0
2013-02-05 11:30:00,58.24,58.43,58.12,58.29,384000.0,41.983,42.1199,41.8965,42.019,384000.0
2013-02-05 12:00:00,58.3,58.57,58.0,58.55,392400.0,42.0262,42.2209,41.81,42.2064,392400.0
2013-02-05 12:30:00,58.55,58.59,58.32,58.49,489800.0,42.2064,42.2353,42.0406,42.1632,489800.0
2013-02-05 13:00:00,58.49,59.4,58.48,59.39,618000.0,42.1632,42.8192,42.156,42.812,618000.0
2013-02-05 13:30:00,59.38,59.6,59.15,59.37,595300.0,42.8048,42.9633,42.639,42.7975,595300.0
2013-02-05 14:00:00,59.37,59.94,59.37,59.93,977300.0,42.7975,43.2084,42.7975,43.2012,977300.0
2013-02-05 14:30:00,59.93,60.45,59.52,59.77,913300.0,43.2012,43.5761,42.9057,43.0859,913300.0
2013-02-05 15:00:00,59.77,59.78,59.5,59.58,590700.0,43.0859,43.0931,42.8913,42.9489,590700.0
2013-02-05 15:30:00,59.57,59.67,59.16,59.35,1195000.0,42.9417,43.0138,42.6462,42.7831,1195000.0
2013-02-06 09:30:00,59.4,59.82,59.0,59.19,635400.0,42.8192,43.1219,42.5308,42.6678,635400.0
2013-02-06 10:00:00,59.2,59.32,59.0,59.21,324300.0,42.675,42.7615,42.5308,42.6822,324300.0
2013-02-06 10:30:00,59.22,59.3,59.09,59.14,348800.0,42.6894,42.7471,42.5957,42.6317,348800.0
2013-02-06 11:00:00,59.16,59.5,59.12,59.5,225600.0,42.6462,42.8913,42.6173,42.8913,225600.0
2013-02-06 11:30:00,59.49,59.5,59.1,59.2,252700.0,42.884,42.8913,42.6029,42.675,252700.0
2013-02-06 12:00:00,59.21,59.42,59.21,59.23,233300.0,42.6822,42.8336,42.6822,42.6966,233300.0
2013-02-06 12:30:00,59.22,59.23,59.07,59.08,126200.0,42.6894,42.6966,42.5813,42.5885,126200.0
2013-02-06 13:00:00,59.08,59.2,59.02,59.09,194400.0,42.5885,42.675,42.5452,42.5957,194400.0
2013-02-06 13:30:00,59.08,59.19,59.03,59.03,197100.0,42.5885,42.6678,42.5525,42.5525,197100.0
2013-02-06 14:00:00,59.03,59.23,59.01,59.17,630700.0,42.5525,42.6966,42.538,42.6534,630700.0
2013-02-06 14:30:00,59.17,59.39,59.15,59.39,557500.0,42.6534,42.812,42.639,42.812,557500.0
2013-02-06 15:00:00,59.39,59.44,59.3,59.43,315400.0,42.812,42.848,42.7471,42.8408,315400.0
2013-02-06 15:30:00,59.42,59.64,59.36,59.63,947300.0,42.8336,42.9922,42.7903,42.985,947300.0
2013-02-07 09:30:00,59.76,59.79,58.96,58.99,609100.0,43.0787,43.1003,42.502,42.5236,609100.0
2013-02-07 10:00:00,58.99,59.13,58.8,58.83,327300.0,42.5236,42.6245,42.3867,42.4083,327300.0
2013-02-07 10:30:00,58.83,58.99,58.69,58.85,302900.0,42.4083,42.5236,42.3074,42.4227,302900.0
2013-02-07 11:00:00,58.85,58.98,58.77,58.88,206200.0,42.4227,42.5164,42.365,42.4443,206200.0
2013-02-07 11:30:00,58.89,58.92,58.6,58.77,191800.0,42.4515,42.4732,42.2425,42.365,191800.0
2013-02-07 12:00:00,58.76,59.0,58.74,59.0,223500.0,42.3578,42.5308,42.3434,42.5308,223500.0
2013-02-07 12:30:00,58.99,59.02,58.85,58.91,235200.0,42.5236,42.5452,42.4227,42.4659,235200.0
2013-02-07 13:00:00,58.91,59.09,58.83,59.09,229700.0,42.4659,42.5957,42.4083,42.5957,229700.0
2013-02-07 13:30:00,59.08,59.22,58.86,59.21,185800.0,42.5885,42.6894,42.4299,42.6822,185800.0
2013-02-07 14:00:00,59.21,59.28,58.94,59.03,285200.0,42.6822,42.7327,42.4876,42.5525,285200.0
2013-02-07 14:30:00,59.03,59.07,58.85,59.06,205900.0,42.5525,42.5813,42.4227,42.5741,205900.0
2013-02-07 15:00:00,59.05,59.16,58.94,59.1,394600.0,42.5669,42.6462,42.4876,42.6029,394600.0
2013-02-07 15:30:00,59.1,59.18,58.87,58.88,945600.0,42.6029,42.6606,42.4371,42.4443,945600.0
2013-02-08 09:30:00,58.95,59.05,58.82,58.98,416800.0,42.4948,42.5669,42.4011,42.5164,416800.0
2013-02-08 10:00:00,58.98,59.27,58.93,59.24,409500.0,42.5164,42.7255,42.4804,42.7038,409500.0
2013-02-08 10:30:00,59.23,59.6,59.23,59.29,463600.0,42.6966,42.9633,42.6966,42.7399,463600.0
2013-02-08 11:00:00,59.3,59.4,59.22,59.23,201000.0,42.7471,42.8192,42.6894,42.6966,201000.0
2013-02-08 11:30:00,59.23,59.28,59.12,59.16,568800.0,42.6966,42.7327,42.6173,42.6462,568800.0
2013-02-08 12:00:00,59.15,59.16,58.94,59.04,200700.0,42.639,42.6462,42.4876,42.5597,200700.0
2013-02-08 12:30:00,59.05,59.14,58.95,58.99,231900.0,42.5669,42.6317,42.4948,42.5236,231900.0
2013-02-08 13:00:00,58.99,59.01,58.93,58.94,136200.0,42.5236,42.538,42.4804,42.4876,136200.0
2013-02-08 13:30:00,58.93,59.03,58.93,59.01,189900.0,42.4804,42.5525,42.4804,42.538,189900.0
2013-02-08 14:00:00,59.01,59.09,58.96,58.97,205800.0,42.538,42.5957,42.502,42.5092,205800.0
2013-02-08 14:30:00,58.98,59.08,58.97,59.06,166400.0,42.5164,42.5885,42.5092,42.5741,166400.0
2013-02-08 15:00:00,59.07,59.1,58.97,58.98,371100.0,42.5813,42.6029,42.5092,42.5164,371100.0
2013-02-08 15:30:00,58.99,59.09,58.91,58.92,669700.0,42.5236,42.5957,42.4659,42.4732,669700.0
2013-02-11 09:30:00,58.78,59.33,58.78,59.24,300500.0,42.3722,42.7687,42.3722,42.7038,300500.0
2013-02-11 10:00:00,59.23,59.31,58.92,59.02,230500.0,42.6966,42.7543,42.4732,42.5452,230500.0
2013-02-11 10:30:00,59.01,59.13,58.97,59.11,238800.0,42.538,42.6245,42.5092,42.6101,238800.0
2013-02-11 11:00:00,59.11,59.3,59.1,59.17,251500.0,42.6101,42.7471,42.6029,42.6534,251500.0
2013-02-11 11:30:00,59.18,59.28,59.08,59.28,200300.0,42.6606,42.7327,42.5885,42.7327,200300.0
2013-02-11 12:00:00,59.29,59.35,59.17,59.19,116100.0,42.7399,42.7831,42.6534,42.6678,116100.0
2013-02-11 12:30:00,59.19,59.2,59.15,59.19,104400.0,42.6678,42.675,42.639,42.6678,104400.0
2013-02-11 13:00:00,59.19,59.42,59.19,59.32,199900.0,42.6678,42.8336,42.6678,42.7615,199900.0
2013-02-11 13:30:00,59.32,59.47,59.21,59.46,162300.0,42.7615,42.8696,42.6822,42.8624,162300.0
2013-02-11 14:00:00,59.45,59.59,59.38,59.59,148200.0,42.8552,42.9561,42.8048,42.9561,148200.0
2013-02-11 14:30:00,59.59,59.68,59.51,59.57,193600.0,42.9561,43.021,42.8985,42.9417,193600.0
2013-02-11 15:00:00,59.57,59.69,59.53,59.55,251300.0,42.9417,43.0282,42.9129,42.9273,251300.0
2013-02-11 15:30:00,59.56,59.77,59.56,59.67,479500.0,42.9345,43.0859,42.9345,43.0138,479500.0
2013-02-12 09:30:00,59.68,60.2,59.59,59.62,272700.0,43.021,43.3959,42.9561,42.9778,272700.0
2013-02-12 10:00:00,59.62,59.82,59.53,59.55,127500.0,42.9778,43.1219,42.9129,42.9273,127500.0
2013-02-12 10:30:00,59.55,59.7,59.44,59.67,214000.0,42.9273,43.0354,42.848,43.0138,214000.0
2013-02-12 11:00:00,59.67,59.84,59.65,59.82,232200.0,43.0138,43.1363,42.9994,43.1219,232200.0
2013-02-12 11:30:00,59.83,59.95,59.77,59.85,150300.0,43.1291,43.2156,43.0859,43.1436,150300.0
2013-02-12 12:00:00,59.84,60.05,59.8,59.91,97200.0,43.1363,43.2877,43.1075,43.1868,97200.0
2013-02-12 12:30:00,59.92,60.13,59.89,60.12,152500.0,43.194,43.3454,43.1724,43.3382,152500.0
2013-02-12 13:00:00,60.12,60.27,60.09,60.26,160400.0,43.3382,43.4463,43.3166,43.4391,160400.0
2013-02-12 13:30:00,60.26,60.3,60.16,60.22,154600.0,43.4391,43.4679,43.367,43.4103,154600.0
2013-02-12 14:00:00,60.22,60.24,60.11,60.13,103900.0,43.4103,43.4247,43.331,43.3454,103900.0
2013-02-12 14:30:00,60.14,60.16,60.09,60.13,126300.0,43.3526,43.367,43.3166,43.3454,126300.0
2013-02-12 15:00:00,60.13,60.14,60.05,60.11,158300.0,43.3454,43.3526,43.2877,43.331,158300.0
2013-02-12 15:30:00,60.12,60.27,60.09,60.22,575000.0,43.3382,43.4463,43.3166,43.4103,575000.0
2013-02-13 09:30:00,60.41,61.45,60.31,61.45,568000.0,43.5472,44.2969,43.4752,44.2969,568000.0
2013-02-13 10:00:00,61.47,61.47,61.08,61.08,318100.0,44.3114,44.3114,44.0302,44.0302,318100.0
2013-02-13 10:30:00,61.08,61.2,61.06,61.16,231300.0,44.0302,44.1167,44.0158,44.0879,231300.0
2013-02-13 11:00:00,61.16,61.19,60.93,61.0,237900.0,44.0879,44.1095,43.9221,43.9725,237900.0
2013-02-13 11:30:00,60.99,61.01,60.78,60.93,155800.0,43.9653,43.9798,43.814,43.9221,155800.0
2013-02-13 12:00:00,60.91,61.09,60.91,60.92,103700.0,43.9077,44.0374,43.9077,43.9149,103700.0
2013-02-13 12:30:00,60.92,61.18,60.91,61.11,109600.0,43.9149,44.1023,43.9077,44.0518,109600.0
2013-02-13 13:00:00,61.11,61.17,61.04,61.07,119700.0,44.0518,44.0951,44.0014,44.023,119700.0
2013-02-13 13:30:00,61.05,61.15,61.05,61.14,77700.0,44.0086,44.0807,44.0086,44.0735,77700.0
2013-02-13 14:00:00,61.13,61.17,61.02,61.09,145900.0,44.0663,44.0951,43.987,44.0374,145900.0
2013-02-13 14:30:00,61.09,61.1,60.91,60.95,138200.0,44.0374,44.0446,43.9077,43.9365,138200.0
2013-02-13 15:00:00,60.95,61.03,60.95,61.0,185400.0,43.9365,43.9942,43.9365,43.9725,185400.0
2013-02-13 15:30:00,61.01,61.05,60.87,61.05,435600.0,43.9798,44.0086,43.8788,44.0086,435600.0
2013-02-14 09:30:00,60.65,61.1,60.61,61.0,148500.0,43.7202,44.0446,43.6914,43.9725,148500.0
2013-02-14 10:00:00,61.0,61.02,60.83,61.0,150200.0,43.9725,43.987,43.85,43.9725,150200.0
2013-02-14 10:30:00,60.98,61.23,60.97,61.2,177500.0,43.9581,44.1383,43.9509,44.1167,177500.0
2013-02-14 11:00:00,61.19,61.21,60.98,61.06,151400.0,44.1095,44.1239,43.9581,44.0158,151400.0
2013-02-14 11:30:00,61.07,61.22,61.06,61.18,121700.0,44.023,44.1311,44.0158,44.1023,121700.0
2013-02-14 12:00:00,61.17,61.27,61.17,61.25,73000.0,44.0951,44.1672,44.0951,44.1528,73000.0
2013-02-14 12:30:00,61.25,61.41,61.21,61.4,116300.0,44.1528,44.2681,44.1239,44.2609,116300.0
2013-02-14 13:00:00,61.4,61.46,61.14,61.17,161100.0,44.2609,44.3041,44.0735,44.0951,161100.0
2013-02-14 13:30:00,61.17,61.23,61.14,61.15,70100.0,44.0951,44.1383,44.0735,44.0807,70100.0
2013-02-14 14:00:00,61.15,61.27,61.14,61.24,83600.0,44.0807,44.1672,44.0735,44.1456,83600.0
2013-02-14 14:30:00,61.24,61.32,61.15,61.27,165600.0,44.1456,44.2032,44.0807,44.1672,165600.0
2013-02-14 15:00:00,61.26,61.35,61.26,61.34,119900.0,44.16,44.2248,44.16,44.2176,119900.0
2013-02-14 15:30:00,61.34,61.36,61.17,61.25,400600.0,44.2176,44.2321,44.0951,44.1528,400600.0
2013-02-15 09:30:00,61.52,61.54,61.12,61.21,623800.0,44.3474,44.3618,44.0591,44.1239,623800.0
2013-02-15 10:00:00,61.21,61.24,60.92,60.98,226100.0,44.1239,44.1456,43.9149,43.9581,226100.0
2013-02-15 10:30:00,60.98,61.2,60.9,61.19,164400.0,43.9581,44.1167,43.9005,44.1095,164400.0
2013-02-15 11:00:00,61.21,61.29,61.11,61.2,263700.0,44.1239,44.1816,44.0518,44.1167,263700.0
2013-02-15 11:30:00,61.18,61.21,61.03,61.16,122600.0,44.1023,44.1239,43.9942,44.0879,122600.0
2013-02-15 12:00:00,61.16,61.19,61.06,61.12,130600.0,44.0879,44.1095,44.0158,44.0591,130600.0
2013-02-15 12:30:00,61.12,61.13,61.0,61.03,139500.0,44.0591,44.0663,43.9725,43.9942,139500.0
2013-02-15 13:00:00,61.03,61.17,61.03,61.06,115100.0,43.9942,44.0951,43.9942,44.0158,115100.0
2013-02-15 13:30:00,61.06,61.11,61.04,61.06,76700.0,44.0158,44.0518,44.0014,44.0158,76700.0
2013-02-15 14:00:00,61.05,61.13,60.88,60.91,152400.0,44.0086,44.0663,43.886,43.9077,152400.0
2013-02-15 14:30:00,60.92,61.02,60.76,60.77,133900.0,43.9149,43.987,43.7995,43.8067,133900.0
2013-02-15 15:00:00,60.77,60.88,60.73,60.82,186100.0,43.8067,43.886,43.7779,43.8428,186100.0
2013-02-15 15:30:00,60.81,60.89,60.78,60.87,380000.0,43.8356,43.8933,43.814,43.8788,380000.0
2013-02-19 09:30:00,61.05,61.55,61.05,61.46,326500.0,44.0086,44.369,44.0086,44.3041,326500.0
2013-02-19 10:00:00,61.45,61.5,61.31,61.45,146900.0,44.2969,44.333,44.196,44.2969,146900.0
2013-02-19 10:30:00,61.44,61.46,61.17,61.32,121200.0,44.2897,44.3041,44.0951,44.2032,121200.0
2013-02-19 11:00:00,61.3,61.37,61.24,61.34,73400.0,44.1888,44.2393,44.1456,44.2176,73400.0
2013-02-19 11:30:00,61.35,61.44,61.28,61.38,102300.0,44.2248,44.2897,44.1744,44.2465,102300.0
2013-02-19 12:00:00,61.38,61.42,61.31,61.37,134500.0,44.2465,44.2753,44.196,44.2393,134500.0
2013-02-19 12:30:00,61.39,61.41,61.27,61.33,184400.0,44.2537,44.2681,44.1672,44.2104,184400.0
2013-02-19 13:00:00,61.33,61.34,61.25,61.29,114100.0,44.2104,44.2176,44.1528,44.1816,114100.0
2013-02-19 13:30:00,61.29,61.34,61.24,61.32,115400.0,44.1816,44.2176,44.1456,44.2032,115400.0
2013-02-19 14:00:00,61.33,61.41,61.3,61.31,162800.0,44.2104,44.2681,44.1888,44.196,162800.0
2013-02-19 14:30:00,61.31,61.4,61.27,61.34,166300.0,44.196,44.2609,44.1672,44.2176,166300.0
2013-02-19 15:00:00,61.34,61.43,61.3,61.3,185900.0,44.2176,44.2825,44.1888,44.1888,185900.0
2013-02-19 15:30:00,61.3,61.49,61.27,61.46,405700.0,44.1888,44.3258,44.1672,44.3041,405700.0
2013-02-20 09:30:00,61.61,61.7,61.38,61.38,236100.0,44.4123,44.4772,44.2465,44.2465,236100.0
2013-02-20 10:00:00,61.37,61.71,61.34,61.64,176100.0,44.2393,44.4844,44.2176,44.4339,176100.0
2013-02-20 10:30:00,61.64,61.64,61.23,61.23,159200.0,44.4339,44.4339,44.1383,44.1383,159200.0
2013-02-20 11:00:00,61.23,61.35,61.12,61.2,103200.0,44.1383,44.2248,44.0591,44.1167,103200.0
2013-02-20 11:30:00,61.21,61.42,61.2,61.27,168100.0,44.1239,44.2753,44.1167,44.1672,168100.0
2013-02-20 12:00:00,61.28,61.47,61.25,61.31,154500.0,44.1744,44.3114,44.1528,44.196,154500.0
2013-02-20 12:30:00,61.31,61.53,61.3,61.41,123000.0,44.196,44.3546,44.1888,44.2681,123000.0
2013-02-20 13:00:00,61.4,61.4,61.26,61.3,110500.0,44.2609,44.2609,44.16,44.1888,110500.0
2013-02-20 13:30:00,61.3,61.39,61.24,61.3,277200.0,44.1888,44.2537,44.1456,44.1888,277200.0
2013-02-20 14:00:00,61.3,61.42,61.16,61.39,199000.0,44.1888,44.2753,44.0879,44.2537,199000.0
2013-02-20 14:30:00,61.39,61.42,61.24,61.29,466600.0,44.2537,44.2753,44.1456,44.1816,466600.0
2013-02-20 15:00:00,61.29,61.3,60.76,60.78,566000.0,44.1816,44.1888,43.7995,43.814,566000.0
2013-02-20 15:30:00,60.79,60.85,60.62,60.75,578800.0,43.8212,43.8644,43.6986,43.7923,578800.0
2013-02-21 09:30:00,60.24,60.24,59.71,60.02,449900.0,43.4247,43.4247,43.0426,43.2661,449900.0
2013-02-21 10:00:00,60.03,60.23,59.8,60.19,236700.0,43.2733,43.4175,43.1075,43.3886,236700.0
2013-02-21 10:30:00,60.19,60.28,60.02,60.02,132500.0,43.3886,43.4535,43.2661,43.2661,132500.0
2013-02-21 11:00:00,60.04,60.12,59.97,59.99,180200.0,43.2805,43.3382,43.2301,43.2445,180200.0
2013-02-21 11:30:00,60.0,60.0,59.86,59.96,178800.0,43.2517,43.2517,43.1508,43.2229,178800.0
2013-02-21 12:00:00,59.94,60.08,59.94,60.0,301800.0,43.2084,43.3094,43.2084,43.2517,301800.0
2013-02-21 12:30:00,60.0,60.01,59.55,59.73,195900.0,43.2517,43.2589,42.9273,43.0571,195900.0
2013-02-21 13:00:00,59.73,59.87,59.64,59.67,130000.0,43.0571,43.158,42.9922,43.0138,130000.0
2013-02-21 13:30:00,59.67,59.74,59.54,59.59,157000.0,43.0138,43.0643,42.9201,42.9561,157000.0
2013-02-21 14:00:00,59.59,59.61,59.29,59.33,239100.0,42.9561,42.9705,42.7399,42.7687,239100.0
2013-02-21 14:30:00,59.33,59.62,59.32,59.61,218100.0,42.7687,42.9778,42.7615,42.9705,218100.0
2013-02-21 15:00:00,59.6,59.79,59.5,59.7,339500.0,42.9633,43.1003,42.8913,43.0354,339500.0
2013-02-21 15:30:00,59.7,59.74,59.36,59.44,747200.0,43.0354,43.0643,42.7903,42.848,747200.0
2013-02-22 09:30:00,59.79,60.35,59.77,60.0,233700.0,43.1003,43.504,43.0859,43.2517,233700.0
2013-02-22 10:00:00,60.01,60.3,59.9,60.3,213300.0,43.2589,43.4679,43.1796,43.4679,213300.0
2013-02-22 10:30:00,60.3,60.3,60.12,60.17,214000.0,43.4679,43.4679,43.3382,43.3742,214000.0
2013-02-22 11:00:00,60.15,60.28,60.08,60.27,178100.0,43.3598,43.4535,43.3094,43.4463,178100.0
2013-02-22 11:30:00,60.27,60.36,60.16,60.28,96200.0,43.4463,43.5112,43.367,43.4535,96200.0
2013-02-22 12:00:00,60.27,60.29,60.17,60.21,84600.0,43.4463,43.4607,43.3742,43.4031,84600.0
2013-02-22 12:30:00,60.22,60.22,59.97,60.0,234400.0,43.4103,43.4103,43.2301,43.2517,234400.0
2013-02-22 13:00:00,60.0,60.01,59.78,59.82,175200.0,43.2517,43.2589,43.0931,43.1219,175200.0
2013-02-22 13:30:00,59.82,59.94,59.8,59.83,91500.0,43.1219,43.2084,43.1075,43.1291,91500.0
2013-02-22 14:00:00,59.83,59.91,59.72,59.73,87200.0,43.1291,43.1868,43.0498,43.0571,87200.0
2013-02-22 14:30:00,59.73,59.87,59.71,59.83,107000.0,43.0571,43.158,43.0426,43.1291,107000.0
2013-02-22 15:00:00,59.83,59.96,59.69,59.75,191200.0,43.1291,43.2229,43.0282,43.0715,191200.0
2013-02-22 15:30:00,59.75,59.93,59.74,59.75,502800.0,43.0715,43.2012,43.0643,43.0715,502800.0
2013-02-25 09:30:00,60.32,61.06,60.29,61.01,630000.0,43.4824,44.0158,43.4607,43.9798,630000.0
2013-02-25 10:00:00,61.0,61.03,60.47,60.49,369900.0,43.9725,43.9942,43.5905,43.6049,369900.0
2013-02-25 10:30:00,60.51,60.68,60.38,60.56,247000.0,43.6193,43.7419,43.5256,43.6554,247000.0
2013-02-25 11:00:00,60.56,60.89,60.44,60.85,208800.0,43.6554,43.8933,43.5689,43.8644,208800.0
2013-02-25 11:30:00,60.87,60.93,60.54,60.67,347900.0,43.8788,43.9221,43.641,43.7347,347900.0
2013-02-25 12:00:00,60.67,60.79,60.61,60.7,284300.0,43.7347,43.8212,43.6914,43.7563,284300.0
2013-02-25 12:30:00,60.68,60.83,60.63,60.7,176100.0,43.7419,43.85,43.7058,43.7563,176100.0
2013-02-25 13:00:00,60.71,60.79,60.57,60.64,184300.0,43.7635,43.8212,43.6626,43.713,184300.0
2013-02-25 13:30:00,60.64,60.64,60.26,60.28,303800.0,43.713,43.713,43.4391,43.4535,303800.0
2013-02-25 14:00:00,60.28,60.41,60.18,60.33,276600.0,43.4535,43.5472,43.3814,43.4896,276600.0
2013-02-25 14:30:00,60.34,60.54,60.28,60.47,251700.0,43.4968,43.641,43.4535,43.5905,251700.0
2013-02-25 15:00:00,60.47,60.47,59.81,59.91,362000.0,43.5905,43.5905,43.1147,43.1868,362000.0
2013-02-25 15:30:00,59.91,59.97,59.25,59.28,670700.0,43.1868,43.2301,42.711,42.7327,670700.0
2013-02-26 09:30:00,60.23,60.23,59.12,59.38,457300.0,43.4175,43.4175,42.6173,42.8048,457300.0
2013-02-26 10:00:00,59.39,59.73,59.27,59.27,264900.0,42.812,43.0571,42.7255,42.7255,264900.0
2013-02-26 10:30:00,59.26,59.76,59.18,59.52,232700.0,42.7182,43.0787,42.6606,42.9057,232700.0
2013-02-26 11:00:00,59.5,59.51,58.93,59.04,257600.0,42.8913,42.8985,42.4804,42.5597,257600.0
2013-02-26 11:30:00,59.05,59.37,58.95,59.34,245700.0,42.5669,42.7975,42.4948,42.7759,245700.0
2013-02-26 12:00:00,59.34,59.4,59.04,59.27,153500.0,42.7759,42.8192,42.5597,42.7255,153500.0
2013-02-26 12:30:00,59.26,59.43,59.22,59.41,167700.0,42.7182,42.8408,42.6894,42.8264,167700.0
2013-02-26 13:00:00,59.41,59.57,59.28,59.42,191600.0,42.8264,42.9417,42.7327,42.8336,191600.0
2013-02-26 13:30:00,59.41,59.54,59.41,59.49,114000.0,42.8264,42.9201,42.8264,42.884,114000.0
2013-02-26 14:00:00,59.49,59.53,59.36,59.47,173900.0,42.884,42.9129,42.7903,42.8696,173900.0
2013-02-26 14:30:00,59.47,59.58,59.39,59.53,151500.0,42.8696,42.9489,42.812,42.9129,151500.0
2013-02-26 15:00:00,59.53,59.6,59.41,59.58,188000.0,42.9129,42.9633,42.8264,42.9489,188000.0
2013-02-26 15:30:00,59.59,59.73,59.49,59.58,328100.0,42.9561,43.0571,42.884,42.9489,328100.0
2013-02-27 09:30:00,59.44,60.03,59.32,59.98,151600.0,42.848,43.2733,42.7615,43.2373,151600.0
2013-02-27 10:00:00,59.98,60.71,59.96,60.68,201400.0,43.2373,43.7635,43.2229,43.7419,201400.0
2013-02-27 10:30:00,60.67,61.03,60.63,60.75,232300.0,43.7347,43.9942,43.7058,43.7923,232300.0
2013-02-27 11:00:00,60.76,61.06,60.76,60.94,154400.0,43.7995,44.0158,43.7995,43.9293,154400.0
2013-02-27 11:30:00,60.93,61.16,60.83,61.13,170700.0,43.9221,44.0879,43.85,44.0663,170700.0
2013-02-27 12:00:00,61.12,61.37,61.08,61.3,165200.0,44.0591,44.2393,44.0302,44.1888,165200.0
2013-02-27 12:30:00,61.29,61.49,61.29,61.45,160800.0,44.1816,44.3258,44.1816,44.2969,160800.0
2013-02-27 13:00:00,61.44,61.5,61.39,61.46,202700.0,44.2897,44.333,44.2537,44.3041,202700.0
2013-02-27 13:30:00,61.45,61.54,61.37,61.44,133500.0,44.2969,44.3618,44.2393,44.2897,133500.0
2013-02-27 14:00:00,61.45,61.72,61.41,61.64,180800.0,44.2969,44.4916,44.2681,44.4339,180800.0
2013-02-27 14:30:00,61.64,61.81,61.64,61.71,229800.0,44.4339,44.5564,44.4339,44.4844,229800.0
2013-02-27 15:00:00,61.71,61.96,61.64,61.85,275200.0,44.4844,44.6646,44.4339,44.5853,275200.0
2013-02-27 15:30:00,61.85,61.98,61.68,61.71,522600.0,44.5853,44.679,44.4627,44.4844,522600.0
2013-02-28 09:30:00,61.53,62.21,61.25,62.06,330800.0,44.3546,44.8448,44.1528,44.7367,330800.0
2013-02-28 10:00:00,62.05,62.25,61.99,62.18,293400.0,44.7295,44.8736,44.6862,44.8232,293400.0
2013-02-28 10:30:00,62.18,62.18,61.72,61.85,254000.0,44.8232,44.8232,44.4916,44.5853,254000.0
2013-02-28 11:00:00,61.86,61.97,61.71,61.97,159700.0,44.5925,44.6718,44.4844,44.6718,159700.0
2013-02-28 11:30:00,61.96,61.98,61.73,61.78,101700.0,44.6646,44.679,44.4988,44.5348,101700.0
2013-02-28 12:00:00,61.76,61.89,61.69,61.88,155800.0,44.5204,44.6141,44.4699,44.6069,155800.0
2013-02-28 12:30:00,61.89,61.98,61.83,61.95,108900.0,44.6141,44.679,44.5709,44.6574,108900.0
2013-02-28 13:00:00,61.94,62.15,61.87,62.14,169000.0,44.6502,44.8015,44.5997,44.7943,169000.0
2013-02-28 13:30:00,62.14,62.19,62.1,62.14,132800.0,44.7943,44.8304,44.7655,44.7943,132800.0
2013-02-28 14:00:00,62.14,62.56,62.14,62.52,253900.0,44.7943,45.0971,44.7943,45.0683,253900.0
2013-02-28 14:30:00,62.52,62.55,62.23,62.47,269800.0,45.0683,45.0899,44.8592,45.0322,269800.0
2013-02-28 15:00:00,62.46,62.47,62.14,62.29,407800.0,45.025,45.0322,44.7943,44.9025,407800.0
2013-02-28 15:30:00,62.29,62.33,61.97,61.99,620100.0,44.9025,44.9313,44.6718,44.6862,620100.0
2013-03-01 09:30:00,61.41,62.17,61.17,62.16,665400.0,44.2681,44.816,44.0951,44.8087,665400.0
2013-03-01 10:00:00,62.17,62.75,62.17,62.58,492400.0,44.816,45.2341,44.816,45.1115,492400.0
2013-03-01 10:30:00,62.6,63.62,62.57,63.61,575300.0,45.1259,45.8612,45.1043,45.854,575300.0
2013-03-01 11:00:00,63.61,63.63,62.78,62.9,725700.0,45.854,45.8684,45.2557,45.3422,725700.0
2013-03-01 11:30:00,62.88,62.9,62.57,62.81,232400.0,45.3278,45.3422,45.1043,45.2773,232400.0
2013-03-01 12:00:00,62.82,63.09,62.82,63.0,197600.0,45.2845,45.4791,45.2845,45.4143,197600.0
2013-03-01 12:30:00,63.0,63.09,62.88,63.01,198100.0,45.4143,45.4791,45.3278,45.4215,198100.0
2013-03-01 13:00:00,63.0,63.07,62.8,62.91,193900.0,45.4143,45.4647,45.2701,45.3494,193900.0
2013-03-01 13:30:00,62.89,62.9,62.52,62.67,130700.0,45.335,45.3422,45.0683,45.1764,130700.0
2013-03-01 14:00:00,62.66,63.08,62.66,62.78,255400.0,45.1692,45.4719,45.1692,45.2557,255400.0
2013-03-01 14:30:00,62.79,62.81,62.36,62.41,324700.0,45.2629,45.2773,44.9529,44.989,324700.0
2013-03-01 15:00:00,62.4,62.65,62.38,62.49,290700.0,44.9818,45.162,44.9673,45.0466,290700.0
2013-03-01 15:30:00,62.5,62.69,62.46,62.66,644000.0,45.0538,45.1908,45.025,45.1692,644000.0
2013-03-04 09:30:00,62.51,62.83,62.2,62.8,541400.0,45.061,45.2917,44.8376,45.2701,541400.0
2013-03-04 10:00:00,62.8,62.85,62.43,62.44,232500.0,45.2701,45.3061,45.0034,45.0106,232500.0
2013-03-04 10:30:00,62.43,62.53,62.06,62.09,431100.0,45.0034,45.0755,44.7367,44.7583,431100.0
2013-03-04 11:00:00,62.09,62.11,61.83,61.9,277200.0,44.7583,44.7727,44.5709,44.6213,277200.0
2013-03-04 11:30:00,61.9,61.98,61.69,61.74,250900.0,44.6213,44.679,44.4699,44.506,250900.0
2013-03-04 12:00:00,61.74,61.79,61.17,61.17,247000.0,44.506,44.542,44.0951,44.0951,247000.0
2013-03-04 12:30:00,61.16,61.38,61.03,61.35,293100.0,44.0879,44.2465,43.9942,44.2248,293100.0
2013-03-04 13:00:00,61.35,61.87,61.28,61.87,174100.0,44.2248,44.5997,44.1744,44.5997,174100.0
2013-03-04 13:30:00,61.87,61.99,61.76,61.97,152500.0,44.5997,44.6862,44.5204,44.6718,152500.0
2013-03-04 14:00:00,61.98,62.02,61.84,62.01,215600.0,44.679,44.7078,44.5781,44.7006,215600.0
2013-03-04 14:30:00,62.02,62.03,61.89,61.95,232000.0,44.7078,44.715,44.6141,44.6574,232000.0
2013-03-04 15:00:00,61.95,61.99,61.77,61.95,216400.0,44.6574,44.6862,44.5276,44.6574,216400.0
2013-03-04 15:30:00,61.94,62.12,61.89,62.11,443000.0,44.6502,44.7799,44.6141,44.7727,443000.0
2013-03-05 09:30:00,62.41,62.9,62.38,62.51,306100.0,44.989,45.3422,44.9673,45.061,306100.0
2013-03-05 10:00:00,62.5,62.75,62.42,62.7,249300.0,45.0538,45.2341,44.9962,45.198,249300.0
2013-03-05 10:30:00,62.72,63.12,62.68,63.01,274900.0,45.2124,45.5008,45.1836,45.4215,274900.0
2013-03-05 11:00:00,63.01,63.03,62.63,62.63,187600.0,45.4215,45.4359,45.1476,45.1476,187600.0
2013-03-05 11:30:00,62.63,62.8,62.53,62.69,283300.0,45.1476,45.2701,45.0755,45.1908,283300.0
2013-03-05 12:00:00,62.7,62.74,62.66,62.68,159400.0,45.198,45.2268,45.1692,45.1836,159400.0
2013-03-05 12:30:00,62.68,62.71,62.59,62.63,129300.0,45.1836,45.2052,45.1187,45.1476,129300.0
2013-03-05 13:00:00,62.64,62.65,62.45,62.47,224100.0,45.1548,45.162,45.0178,45.0322,224100.0
2013-03-05 13:30:00,62.47,62.63,62.27,62.36,205900.0,45.0322,45.1476,44.888,44.9529,205900.0
2013-03-05 14:00:00,62.36,62.44,62.18,62.18,207400.0,44.9529,45.0106,44.8232,44.8232,207400.0
2013-03-05 14:30:00,62.2,62.32,62.09,62.23,252000.0,44.8376,44.9241,44.7583,44.8592,252000.0
2013-03-05 15:00:00,62.25,62.36,62.15,62.2,271900.0,44.8736,44.9529,44.8015,44.8376,271900.0
2013-03-05 15:30:00,62.19,62.29,62.01,62.15,457000.0,44.8304,44.9025,44.7006,44.8015,457000.0
2013-03-06 09:30:00,62.4,62.77,62.19,62.71,373400.0,44.9818,45.2485,44.8304,45.2052,373400.0
2013-03-06 10:00:00,62.7,62.7,62.31,62.33,259800.0,45.198,45.198,44.9169,44.9313,259800.0
2013-03-06 10:30:00,62.33,62.4,62.21,62.23,226600.0,44.9313,44.9818,44.8448,44.8592,226600.0
2013-03-06 11:00:00,62.22,62.3,62.03,62.04,153900.0,44.852,44.9097,44.715,44.7222,153900.0
2013-03-06 11:30:00,62.04,62.13,61.95,61.98,155000.0,44.7222,44.7871,44.6574,44.679,155000.0
2013-03-06 12:00:00,61.98,62.26,61.96,62.23,176500.0,44.679,44.8808,44.6646,44.8592,176500.0
2013-03-06 12:30:00,62.23,62.65,62.23,62.52,176000.0,44.8592,45.162,44.8592,45.0683,176000.0
2013-03-06 13:00:00,62.53,62.83,62.5,62.82,158400.0,45.0755,45.2917,45.0538,45.2845,158400.0
2013-03-06 13:30:00,62.81,62.94,62.77,62.83,144700.0,45.2773,45.371,45.2485,45.2917,144700.0
2013-03-06 14:00:00,62.83,62.84,62.64,62.69,120200.0,45.2917,45.2989,45.1548,45.1908,120200.0
2013-03-06 14:30:00,62.7,62.78,62.6,62.61,195000.0,45.198,45.2557,45.1259,45.1331,195000.0
2013-03-06 15:00:00,62.61,62.7,62.59,62.67,203200.0,45.1331,45.198,45.1187,45.1764,203200.0
2013-03-06 15:30:00,62.67,62.67,62.49,62.61,330000.0,45.1764,45.1764,45.0466,45.1331,330000.0
2013-03-07 09:30:00,62.37,62.51,61.8,62.25,218800.0,45.2646,45.3662,44.8509,45.1775,218800.0
2013-03-07 10:00:00,62.25,62.29,62.0,62.26,98700.0,45.1775,45.2065,44.9961,45.1848,98700.0
2013-03-07 10:30:00,62.25,62.32,62.05,62.1,99100.0,45.1775,45.2283,45.0324,45.0686,99100.0
2013-03-07 11:00:00,62.1,62.34,62.1,62.33,141900.0,45.0686,45.2428,45.0686,45.2356,141900.0
2013-03-07 11:30:00,62.31,62.34,62.21,62.23,67800.0,45.2211,45.2428,45.1485,45.163,67800.0
2013-03-07 12:00:00,62.23,62.34,62.2,62.31,58700.0,45.163,45.2428,45.1412,45.2211,58700.0
2013-03-07 12:30:00,62.32,62.36,62.25,62.36,78600.0,45.2283,45.2573,45.1775,45.2573,78600.0
2013-03-07 13:00:00,62.35,62.35,62.19,62.23,66400.0,45.2501,45.2501,45.134,45.163,66400.0
2013-03-07 13:30:00,62.21,62.25,62.07,62.25,123700.0,45.1485,45.1775,45.0469,45.1775,123700.0
2013-03-07 14:00:00,62.23,62.27,62.01,62.1,78500.0,45.163,45.192,45.0033,45.0686,78500.0
2013-03-07 14:30:00,62.11,62.22,62.1,62.16,90300.0,45.0759,45.1557,45.0686,45.1122,90300.0
2013-03-07 15:00:00,62.17,62.22,62.09,62.1,124600.0,45.1194,45.1557,45.0614,45.0686,124600.0
2013-03-07 15:30:00,62.11,62.14,61.97,62.03,424400.0,45.0759,45.0977,44.9743,45.0178,424400.0
2013-03-08 09:30:00,62.46,62.67,62.26,62.66,153800.0,45.3299,45.4823,45.1848,45.4751,153800.0
2013-03-08 10:00:00,62.65,62.67,62.24,62.47,208500.0,45.4678,45.4823,45.1703,45.3372,208500.0
2013-03-08 10:30:00,62.43,62.77,62.35,62.75,144300.0,45.3081,45.5549,45.2501,45.5404,144300.0
2013-03-08 11:00:00,62.76,63.2,62.68,63.14,242200.0,45.5476,45.867,45.4896,45.8234,242200.0
2013-03-08 11:30:00,63.14,63.23,63.0,63.13,125300.0,45.8234,45.8887,45.7218,45.8162,125300.0
2013-03-08 12:00:00,63.15,63.25,63.1,63.18,140500.0,45.8307,45.9033,45.7944,45.8524,140500.0
2013-03-08 12:30:00,63.18,63.2,63.04,63.17,139000.0,45.8524,45.867,45.7508,45.8452,139000.0
2013-03-08 13:00:00,63.17,63.18,62.99,63.13,179800.0,45.8452,45.8524,45.7146,45.8162,179800.0
2013-03-08 13:30:00,63.14,63.28,63.13,63.24,166700.0,45.8234,45.925,45.8162,45.896,166700.0
2013-03-08 14:00:00,63.23,63.25,63.17,63.24,132300.0,45.8887,45.9033,45.8452,45.896,132300.0
2013-03-08 14:30:00,63.23,63.4,63.19,63.32,168700.0,45.8887,46.0121,45.8597,45.9541,168700.0
2013-03-08 15:00:00,63.33,63.4,63.23,63.24,190100.0,45.9613,46.0121,45.8887,45.896,190100.0
2013-03-08 15:30:00,63.24,63.42,63.22,63.33,393900.0,45.896,46.0266,45.8815,45.9613,393900.0
2013-03-11 09:30:00,63.13,63.19,62.86,63.03,190800.0,45.8162,45.8597,45.6202,45.7436,190800.0
2013-03-11 10:00:00,63.03,63.11,62.83,62.85,124400.0,45.7436,45.8016,45.5984,45.613,124400.0
2013-03-11 10:30:00,62.84,63.3,62.84,63.3,132500.0,45.6057,45.9395,45.6057,45.9395,132500.0
2013-03-11 11:00:00,63.29,63.41,63.2,63.25,103000.0,45.9323,46.0194,45.867,45.9033,103000.0
2013-03-11 11:30:00,63.25,63.46,63.23,63.44,75400.0,45.9033,46.0557,45.8887,46.0411,75400.0
2013-03-11 12:00:00,63.44,63.5,63.32,63.33,130700.0,46.0411,46.0847,45.9541,45.9613,130700.0
2013-03-11 12:30:00,63.33,63.38,63.26,63.36,70400.0,45.9613,45.9976,45.9105,45.9831,70400.0
2013-03-11 13:00:00,63.36,63.49,63.36,63.45,59300.0,45.9831,46.0774,45.9831,46.0484,59300.0
2013-03-11 13:30:00,63.45,63.49,63.41,63.43,70100.0,46.0484,46.0774,46.0194,46.0339,70100.0
2013-03-11 14:00:00,63.43,63.5,63.37,63.47,86500.0,46.0339,46.0847,45.9903,46.0629,86500.0
2013-03-11 14:30:00,63.47,63.49,63.39,63.42,86800.0,46.0629,46.0774,46.0049,46.0266,86800.0
2013-03-11 15:00:00,63.43,63.44,63.26,63.28,146200.0,46.0339,46.0411,45.9105,45.925,146200.0
2013-03-11 15:30:00,63.28,63.41,63.21,63.37,303100.0,45.925,46.0194,45.8742,45.9903,303100.0
2013-03-12 09:30:00,63.29,63.29,62.7,62.93,311100.0,45.9323,45.9323,45.5041,45.671,311100.0
2013-03-12 10:00:00,62.93,62.98,62.85,62.94,220500.0,45.671,45.7073,45.613,45.6783,220500.0
2013-03-12 10:30:00,62.97,62.99,62.65,62.72,164800.0,45.7,45.7146,45.4678,45.5186,164800.0
2013-03-12 11:00:00,62.7,62.73,62.46,62.51,111500.0,45.5041,45.5259,45.3299,45.3662,111500.0
2013-03-12 11:30:00,62.51,62.6,62.27,62.58,130000.0,45.3662,45.4315,45.192,45.417,130000.0
2013-03-12 12:00:00,62.6,62.6,62.43,62.43,84300.0,45.4315,45.4315,45.3081,45.3081,84300.0
2013-03-12 12:30:00,62.43,62.52,62.34,62.47,118400.0,45.3081,45.3735,45.2428,45.3372,118400.0
2013-03-12 13:00:00,62.47,62.53,62.3,62.31,159900.0,45.3372,45.3807,45.2138,45.2211,159900.0
2013-03-12 13:30:00,62.3,62.39,62.15,62.21,173300.0,45.2138,45.2791,45.1049,45.1485,173300.0
2013-03-12 14:00:00,62.21,62.33,61.96,62.28,241000.0,45.1485,45.2356,44.967,45.1993,241000.0
2013-03-12 14:30:00,62.29,62.55,62.29,62.5,165300.0,45.2065,45.3952,45.2065,45.3589,165300.0
2013-03-12 15:00:00,62.5,62.87,62.49,62.82,179700.0,45.3589,45.6275,45.3517,45.5912,179700.0
2013-03-12 15:30:00,62.82,62.88,62.67,62.83,413900.0,45.5912,45.6347,45.4823,45.5984,413900.0
2013-03-13 09:30:00,62.85,63.32,62.57,63.31,251800.0,45.613,45.9541,45.4097,45.9468,251800.0
2013-03-13 10:00:00,63.31,63.38,63.2,63.35,240100.0,45.9468,45.9976,45.867,45.9758,240100.0
2013-03-13 10:30:00,63.35,63.54,63.3,63.42,402800.0,45.9758,46.1137,45.9395,46.0266,402800.0
2013-03-13 11:00:00,63.4,63.43,63.12,63.22,238900.0,46.0121,46.0339,45.8089,45.8815,238900.0
2013-03-13 11:30:00,63.23,63.32,63.17,63.24,197800.0,45.8887,45.9541,45.8452,45.896,197800.0
2013-03-13 12:00:00,63.23,63.43,63.12,63.39,146700.0,45.8887,46.0339,45.8089,46.0049,146700.0
2013-03-13 12:30:00,63.4,63.44,63.31,63.34,115300.0,46.0121,46.0411,45.9468,45.9686,115300.0
2013-03-13 13:00:00,63.35,63.39,63.25,63.33,103100.0,45.9758,46.0049,45.9033,45.9613,103100.0
2013-03-13 13:30:00,63.33,63.47,63.25,63.41,205500.0,45.9613,46.0629,45.9033,46.0194,205500.0
2013-03-13 14:00:00,63.41,63.59,63.4,63.51,155400.0,46.0194,46.15,46.0121,46.0919,155400.0
2013-03-13 14:30:00,63.5,63.51,63.25,63.39,124200.0,46.0847,46.0919,45.9033,46.0049,124200.0
2013-03-13 15:00:00,63.39,63.42,63.19,63.42,160800.0,46.0049,46.0266,45.8597,46.0266,160800.0
2013-03-13 15:30:00,63.41,63.55,63.38,63.41,615700.0,46.0194,46.121,45.9976,46.0194,615700.0
2013-03-14 09:30:00,63.84,63.85,63.3,63.56,247700.0,46.3314,46.3387,45.9395,46.1282,247700.0
2013-03-14 10:00:00,63.56,63.57,63.03,63.09,310300.0,46.1282,46.1355,45.7436,45.7871,310300.0
2013-03-14 10:30:00,63.1,63.43,63.1,63.38,170100.0,45.7944,46.0339,45.7944,45.9976,170100.0
2013-03-14 11:00:00,63.38,63.49,63.21,63.31,215300.0,45.9976,46.0774,45.8742,45.9468,215300.0
2013-03-14 11:30:00,63.32,63.33,63.14,63.14,107300.0,45.9541,45.9613,45.8234,45.8234,107300.0
2013-03-14 12:00:00,63.15,63.25,63.11,63.25,81900.0,45.8307,45.9033,45.8016,45.9033,81900.0
2013-03-14 12:30:00,63.23,63.25,63.13,63.18,83700.0,45.8887,45.9033,45.8162,45.8524,83700.0
2013-03-14 13:00:00,63.19,63.25,63.01,63.01,97400.0,45.8597,45.9033,45.7291,45.7291,97400.0
2013-03-14 13:30:00,63.02,63.07,62.92,63.0,238000.0,45.7363,45.7726,45.6638,45.7218,238000.0
2013-03-14 14:00:00,63.0,63.05,62.99,63.04,129300.0,45.7218,45.7581,45.7146,45.7508,129300.0
2013-03-14 14:30:00,63.04,63.09,62.81,62.98,195300.0,45.7508,45.7871,45.5839,45.7073,195300.0
2013-03-14 15:00:00,62.99,63.16,62.95,63.08,180500.0,45.7146,45.8379,45.6855,45.7799,180500.0
2013-03-14 15:30:00,63.09,63.17,63.03,63.16,497400.0,45.7871,45.8452,45.7436,45.8379,497400.0
2013-03-15 09:30:00,62.88,63.24,62.61,62.7,751800.0,45.6347,45.896,45.4388,45.5041,751800.0
2013-03-15 10:00:00,62.7,62.79,62.53,62.65,151500.0,45.5041,45.5694,45.3807,45.4678,151500.0
2013-03-15 10:30:00,62.65,62.73,62.51,62.72,136000.0,45.4678,45.5259,45.3662,45.5186,136000.0
2013-03-15 11:00:00,62.73,62.85,62.69,62.81,102700.0,45.5259,45.613,45.4968,45.5839,102700.0
2013-03-15 11:30:00,62.8,62.95,62.73,62.92,99100.0,45.5767,45.6855,45.5259,45.6638,99100.0
2013-03-15 12:00:00,62.91,63.05,62.81,63.03,87600.0,45.6565,45.7581,45.5839,45.7436,87600.0
2013-03-15 12:30:00,63.02,63.1,62.97,63.03,129000.0,45.7363,45.7944,45.7,45.7436,129000.0
2013-03-15 13:00:00,63.04,63.12,63.02,63.06,80800.0,45.7508,45.8089,45.7363,45.7654,80800.0
2013-03-15 13:30:00,63.07,63.07,62.9,62.91,87600.0,45.7726,45.7726,45.6492,45.6565,87600.0
2013-03-15 14:00:00,62.9,62.97,62.76,62.78,158500.0,45.6492,45.7,45.5476,45.5622,158500.0
2013-03-15 14:30:00,62.78,62.79,62.52,62.68,136100.0,45.5622,45.5694,45.3735,45.4896,136100.0
2013-03-15 15:00:00,62.68,62.75,62.61,62.73,168900.0,45.4896,45.5404,45.4388,45.5259,168900.0
2013-03-15 15:30:00,62.71,62.76,62.56,62.58,738400.0,45.5114,45.5476,45.4025,45.417,738400.0
2013-03-18 09:30:00,61.92,62.09,61.57,61.92,179200.0,44.938,45.0614,44.684,44.938,179200.0
2013-03-18 10:00:00,61.9,62.0,61.82,61.96,242100.0,44.9235,44.9961,44.8654,44.967,242100.0
2013-03-18 10:30:00,61.96,62.01,61.86,61.87,171800.0,44.967,45.0033,44.8945,44.9017,171800.0
2013-03-18 11:00:00,61.86,62.28,61.85,62.14,187600.0,44.8945,45.1993,44.8872,45.0977,187600.0
2013-03-18 11:30:00,62.14,62.34,62.05,62.3,194400.0,45.0977,45.2428,45.0324,45.2138,194400.0
2013-03-18 12:00:00,62.29,62.43,62.25,62.25,111600.0,45.2065,45.3081,45.1775,45.1775,111600.0
2013-03-18 12:30:00,62.24,62.33,62.22,62.33,71100.0,45.1703,45.2356,45.1557,45.2356,71100.0
2013-03-18 13:00:00,62.33,62.44,62.27,62.27,75100.0,45.2356,45.3154,45.192,45.192,75100.0
2013-03-18 13:30:00,62.28,62.37,62.16,62.17,90800.0,45.1993,45.2646,45.1122,45.1194,90800.0
2013-03-18 14:00:00,62.16,62.3,62.16,62.3,137800.0,45.1122,45.2138,45.1122,45.2138,137800.0
2013-03-18 14:30:00,62.3,62.3,61.94,61.96,254500.0,45.2138,45.2138,44.9525,44.967,254500.0
2013-03-18 15:00:00,61.97,62.04,61.75,61.8,279200.0,44.9743,45.0251,44.8146,44.8509,279200.0
2013-03-18 15:30:00,61.8,61.89,61.66,61.83,384700.0,44.8509,44.9162,44.7493,44.8727,384700.0
2013-03-19 09:30:00,62.0,62.1,61.8,61.93,233800.0,44.9961,45.0686,44.8509,44.9453,233800.0
2013-03-19 10:00:00,61.94,62.08,61.86,61.89,132700.0,44.9525,45.0541,44.8945,44.9162,132700.0
2013-03-19 10:30:00,61.89,61.93,61.74,61.84,131100.0,44.9162,44.9453,44.8074,44.88,131100.0
2013-03-19 11:00:00,61.87,61.89,61.71,61.8,110400.0,44.9017,44.9162,44.7856,44.8509,110400.0
2013-03-19 11:30:00,61.8,61.84,61.21,61.34,142900.0,44.8509,44.88,44.4227,44.5171,142900.0
2013-03-19 12:00:00,61.34,61.55,61.17,61.5,121900.0,44.5171,44.6695,44.3937,44.6332,121900.0
2013-03-19 12:30:00,61.49,61.59,61.29,61.29,95700.0,44.6259,44.6985,44.4808,44.4808,95700.0
2013-03-19 13:00:00,61.3,61.38,60.91,60.94,213700.0,44.4881,44.5461,44.205,44.2268,213700.0
2013-03-19 13:30:00,60.95,61.03,60.78,60.84,221800.0,44.234,44.2921,44.1107,44.1542,221800.0
2013-03-19 14:00:00,60.84,61.2,60.84,61.16,175400.0,44.1542,44.4155,44.1542,44.3864,175400.0
2013-03-19 14:30:00,61.17,61.31,60.96,61.02,124800.0,44.3937,44.4953,44.2413,44.2848,124800.0
2013-03-19 15:00:00,61.02,61.46,60.99,61.16,205000.0,44.2848,44.6042,44.2631,44.3864,205000.0
2013-03-19 15:30:00,61.17,61.43,61.08,61.4,336400.0,44.3937,44.5824,44.3284,44.5606,336400.0
2013-03-20 09:30:00,61.88,62.61,61.88,62.36,262100.0,44.909,45.4388,44.909,45.2573,262100.0
2013-03-20 10:00:00,62.38,62.41,62.21,62.33,183900.0,45.2719,45.2936,45.1485,45.2356,183900.0
2013-03-20 10:30:00,62.33,62.38,62.1,62.38,145700.0,45.2356,45.2719,45.0686,45.2719,145700.0
2013-03-20 11:00:00,62.39,62.42,62.2,62.21,144700.0,45.2791,45.3009,45.1412,45.1485,144700.0
2013-03-20 11:30:00,62.21,62.25,62.09,62.12,79700.0,45.1485,45.1775,45.0614,45.0832,79700.0
2013-03-20 12:00:00,62.13,62.24,62.09,62.23,65100.0,45.0904,45.1703,45.0614,45.163,65100.0
2013-03-20 12:30:00,62.23,62.24,62.1,62.16,79000.0,45.163,45.1703,45.0686,45.1122,79000.0
2013-03-20 13:00:00,62.15,62.21,61.98,62.19,162300.0,45.1049,45.1485,44.9816,45.134,162300.0
2013-03-20 13:30:00,62.19,62.33,62.1,62.25,106300.0,45.134,45.2356,45.0686,45.1775,106300.0
2013-03-20 14:00:00,62.24,62.47,62.19,62.41,129100.0,45.1703,45.3372,45.134,45.2936,129100.0
2013-03-20 14:30:00,62.41,62.69,62.41,62.57,185600.0,45.2936,45.4968,45.2936,45.4097,185600.0
2013-03-20 15:00:00,62.57,62.69,62.44,62.6,195500.0,45.4097,45.4968,45.3154,45.4315,195500.0
2013-03-20 15:30:00,62.59,62.85,62.55,62.68,490000.0,45.4243,45.613,45.3952,45.4896,490000.0
2013-03-21 09:30:00,62.39,63.07,62.25,63.05,314000.0,45.2791,45.7726,45.1775,45.7581,314000.0
2013-03-21 10:00:00,63.06,63.27,62.77,62.9,299500.0,45.7654,45.9178,45.5549,45.6492,299500.0
2013-03-21 10:30:00,62.87,63.14,62.79,62.83,235200.0,45.6275,45.8234,45.5694,45.5984,235200.0
2013-03-21 11:00:00,62.83,62.94,62.61,62.84,213600.0,45.5984,45.6783,45.4388,45.6057,213600.0
2013-03-21 11:30:00,62.82,62.98,62.75,62.98,112500.0,45.5912,45.7073,45.5404,45.7073,112500.0
2013-03-21 12:00:00,62.97,63.0,62.74,62.76,100300.0,45.7,45.7218,45.5331,45.5476,100300.0
2013-03-21 12:30:00,62.76,62.87,62.75,62.81,99100.0,45.5476,45.6275,45.5404,45.5839,99100.0
2013-03-21 13:00:00,62.81,62.92,62.61,62.64,237100.0,45.5839,45.6638,45.4388,45.4605,237100.0
2013-03-21 13:30:00,62.64,62.74,62.55,62.67,204100.0,45.4605,45.5331,45.3952,45.4823,204100.0
2013-03-21 14:00:00,62.65,62.97,62.57,62.87,262600.0,45.4678,45.7,45.4097,45.6275,262600.0
2013-03-21 14:30:00,62.88,63.02,62.82,63.01,151900.0,45.6347,45.7363,45.5912,45.7291,151900.0
2013-03-21 15:00:00,63.0,63.03,62.71,62.9,239400.0,45.7218,45.7436,45.5114,45.6492,239400.0
2013-03-21 15:30:00,62.9,62.9,62.62,62.63,383300.0,45.6492,45.6492,45.446,45.4533,383300.0
2013-03-22 09:30:00,62.85,63.2,62.63,63.0,278900.0,45.613,45.867,45.4533,45.7218,278900.0
2013-03-22 10:00:00,63.01,63.43,62.98,63.37,382600.0,45.7291,46.0339,45.7073,45.9903,382600.0
2013-03-22 10:30:00,63.36,63.49,63.24,63.45,186200.0,45.9831,46.0774,45.896,46.0484,186200.0
2013-03-22 11:00:00,63.45,63.49,63.14,63.19,182300.0,46.0484,46.0774,45.8234,45.8597,182300.0
2013-03-22 11:30:00,63.2,63.43,63.19,63.39,131400.0,45.867,46.0339,45.8597,46.0049,131400.0
2013-03-22 12:00:00,63.39,63.42,63.1,63.2,112700.0,46.0049,46.0266,45.7944,45.867,112700.0
2013-03-22 12:30:00,63.19,63.28,63.11,63.26,106400.0,45.8597,45.925,45.8016,45.9105,106400.0
2013-03-22 13:00:00,63.25,63.3,63.17,63.28,99600.0,45.9033,45.9395,45.8452,45.925,99600.0
2013-03-22 13:30:00,63.26,63.29,63.05,63.06,88900.0,45.9105,45.9323,45.7581,45.7654,88900.0
2013-03-22 14:00:00,63.06,63.23,63.02,63.19,143800.0,45.7654,45.8887,45.7363,45.8597,143800.0
2013-03-22 14:30:00,63.18,63.25,63.11,63.25,164200.0,45.8524,45.9033,45.8016,45.9033,164200.0
2013-03-22 15:00:00,63.25,63.25,63.11,63.13,197000.0,45.9033,45.9033,45.8016,45.8162,197000.0
2013-03-22 15:30:00,63.12,63.29,63.04,63.29,337700.0,45.8089,45.9323,45.7508,45.9323,337700.0
2013-03-25 09:30:00,62.97,63.66,62.97,63.58,221700.0,45.7,46.2008,45.7,46.1427,221700.0
2013-03-25 10:00:00,63.58,63.6,63.32,63.37,165000.0,46.1427,46.1573,45.9541,45.9903,165000.0
2013-03-25 10:30:00,63.37,63.45,63.09,63.1,284500.0,45.9903,46.0484,45.7871,45.7944,284500.0
2013-03-25 11:00:00,63.1,63.1,62.64,62.7,134700.0,45.7944,45.7944,45.4605,45.5041,134700.0
2013-03-25 11:30:00,62.69,62.85,62.67,62.69,122000.0,45.4968,45.613,45.4823,45.4968,122000.0
2013-03-25 12:00:00,62.69,62.75,62.48,62.48,274200.0,45.4968,45.5404,45.3444,45.3444,274200.0
2013-03-25 12:30:00,62.46,62.6,62.45,62.51,179400.0,45.3299,45.4315,45.3227,45.3662,179400.0
2013-03-25 13:00:00,62.5,62.5,62.19,62.39,154000.0,45.3589,45.3589,45.134,45.2791,154000.0
2013-03-25 13:30:00,62.38,62.63,62.3,62.55,244400.0,45.2719,45.4533,45.2138,45.3952,244400.0
2013-03-25 14:00:00,62.55,62.59,62.45,62.46,251300.0,45.3952,45.4243,45.3227,45.3299,251300.0
2013-03-25 14:30:00,62.46,62.47,62.25,62.27,188600.0,45.3299,45.3372,45.1775,45.192,188600.0
2013-03-25 15:00:00,62.26,62.28,61.92,61.97,345000.0,45.1848,45.1993,44.938,44.9743,345000.0
2013-03-25 15:30:00,61.96,62.09,61.93,61.99,663100.0,44.967,45.0614,44.9453,44.9888,663100.0
2013-03-26 09:30:00,62.22,62.45,61.79,61.95,214300.0,45.1557,45.3227,44.8437,44.9598,214300.0
2013-03-26 10:00:00,61.95,61.96,61.54,61.56,381300.0,44.9598,44.967,44.6622,44.6767,381300.0
2013-03-26 10:30:00,61.57,61.72,61.34,61.5,203400.0,44.684,44.7929,44.5171,44.6332,203400.0
2013-03-26 11:00:00,61.49,61.77,61.47,61.56,150700.0,44.6259,44.8292,44.6114,44.6767,150700.0
2013-03-26 11:30:00,61.56,61.58,61.4,61.47,135900.0,44.6767,44.6913,44.5606,44.6114,135900.0
2013-03-26 12:00:00,61.47,61.53,61.33,61.41,138100.0,44.6114,44.655,44.5098,44.5679,138100.0
2013-03-26 12:30:00,61.43,61.49,61.34,61.38,179000.0,44.5824,44.6259,44.5171,44.5461,179000.0
2013-03-26 13:00:00,61.39,61.53,61.35,61.39,155800.0,44.5534,44.655,44.5243,44.5534,155800.0
2013-03-26 13:30:00,61.39,61.43,61.33,61.35,172900.0,44.5534,44.5824,44.5098,44.5243,172900.0
2013-03-26 14:00:00,61.35,61.4,61.26,61.26,180300.0,44.5243,44.5606,44.459,44.459,180300.0
2013-03-26 14:30:00,61.26,61.47,61.24,61.38,163600.0,44.459,44.6114,44.4445,44.5461,163600.0
2013-03-26 15:00:00,61.38,61.42,61.26,61.32,275100.0,44.5461,44.5751,44.459,44.5026,275100.0
2013-03-26 15:30:00,61.34,61.34,61.14,61.17,705400.0,44.5171,44.5171,44.3719,44.3937,705400.0
2013-03-27 09:30:00,60.71,61.2,60.48,60.85,338400.0,44.0599,44.4155,43.8929,44.1615,338400.0
2013-03-27 10:00:00,60.84,61.07,60.75,60.84,136100.0,44.1542,44.3211,44.0889,44.1542,136100.0
2013-03-27 10:30:00,60.83,60.9,60.68,60.72,192000.0,44.147,44.1978,44.0381,44.0671,192000.0
2013-03-27 11:00:00,60.73,60.78,60.49,60.61,397100.0,44.0744,44.1107,43.9002,43.9873,397100.0
2013-03-27 11:30:00,60.6,60.86,60.57,60.62,416900.0,43.98,44.1687,43.9583,43.9945,416900.0
2013-03-27 12:00:00,60.6,60.66,60.46,60.48,447800.0,43.98,44.0236,43.8784,43.8929,447800.0
2013-03-27 12:30:00,60.49,60.55,60.44,60.46,556100.0,43.9002,43.9437,43.8639,43.8784,556100.0
2013-03-27 13:00:00,60.47,60.68,60.35,60.64,170100.0,43.8857,44.0381,43.7986,44.0091,170100.0
2013-03-27 13:30:00,60.66,60.76,60.53,60.55,163800.0,44.0236,44.0962,43.9292,43.9437,163800.0
2013-03-27 14:00:00,60.55,60.64,60.5,60.56,204300.0,43.9437,44.0091,43.9075,43.951,204300.0
2013-03-27 14:30:00,60.56,60.66,60.53,60.63,565500.0,43.951,44.0236,43.9292,44.0018,565500.0
2013-03-27 15:00:00,60.62,60.75,60.62,60.72,514800.0,43.9945,44.0889,43.9945,44.0671,514800.0
2013-03-27 15:30:00,60.72,60.78,60.6,60.74,926300.0,44.0671,44.1107,43.98,44.0816,926300.0
2013-03-28 09:30:00,60.86,61.24,60.6,60.91,294400.0,44.1687,44.4445,43.98,44.205,294400.0
2013-03-28 10:00:00,60.91,61.19,60.86,61.1,247500.0,44.205,44.4082,44.1687,44.3429,247500.0
2013-03-28 10:30:00,61.1,61.43,61.08,61.36,245300.0,44.3429,44.5824,44.3284,44.5316,245300.0
2013-03-28 11:00:00,61.37,61.4,61.27,61.37,424900.0,44.5389,44.5606,44.4663,44.5389,424900.0
2013-03-28 11:30:00,61.37,61.46,61.26,61.27,185300.0,44.5389,44.6042,44.459,44.4663,185300.0
2013-03-28 12:00:00,61.27,61.29,60.95,61.0,210200.0,44.4663,44.4808,44.234,44.2703,210200.0
2013-03-28 12:30:00,61.0,61.14,60.96,60.97,513300.0,44.2703,44.3719,44.2413,44.2486,513300.0
2013-03-28 13:00:00,60.97,61.0,60.88,60.9,141500.0,44.2486,44.2703,44.1832,44.1978,141500.0
2013-03-28 13:30:00,60.9,61.13,60.85,61.11,172900.0,44.1978,44.3647,44.1615,44.3502,172900.0
2013-03-28 14:00:00,61.11,61.39,61.09,61.25,327100.0,44.3502,44.5534,44.3356,44.4518,327100.0
2013-03-28 14:30:00,61.25,61.29,61.1,61.1,186700.0,44.4518,44.4808,44.3429,44.3429,186700.0
2013-03-28 15:00:00,61.1,61.26,61.07,61.23,181200.0,44.3429,44.459,44.3211,44.4373,181200.0
2013-03-28 15:30:00,61.24,61.41,61.2,61.24,863800.0,44.4445,44.5679,44.4155,44.4445,863800.0
2013-04-01 09:30:00,61.23,62.15,61.23,61.45,531300.0,44.4373,45.1049,44.4373,44.5969,531300.0
2013-04-01 10:00:00,61.45,61.5,61.0,61.44,371600.0,44.5969,44.6332,44.2703,44.5897,371600.0
2013-04-01 10:30:00,61.45,61.45,60.81,60.9,240500.0,44.5969,44.5969,44.1324,44.1978,240500.0
2013-04-01 11:00:00,60.89,61.16,60.83,61.09,176600.0,44.1905,44.3864,44.147,44.3356,176600.0
2013-04-01 11:30:00,61.09,61.19,60.98,61.05,113000.0,44.3356,44.4082,44.2558,44.3066,113000.0
2013-04-01 12:00:00,61.05,61.29,61.04,61.1,135600.0,44.3066,44.4808,44.2994,44.3429,135600.0
2013-04-01 12:30:00,61.1,61.28,61.05,61.2,133800.0,44.3429,44.4735,44.3066,44.4155,133800.0
2013-04-01 13:00:00,61.19,61.3,61.1,61.3,161000.0,44.4082,44.4881,44.3429,44.4881,161000.0
2013-04-01 13:30:00,61.31,61.59,61.3,61.37,160500.0,44.4953,44.6985,44.4881,44.5389,160500.0
2013-04-01 14:00:00,61.37,61.49,61.23,61.24,116600.0,44.5389,44.6259,44.4373,44.4445,116600.0
2013-04-01 14:30:00,61.25,61.39,61.19,61.29,158700.0,44.4518,44.5534,44.4082,44.4808,158700.0
2013-04-01 15:00:00,61.29,61.34,61.11,61.14,165700.0,44.4808,44.5171,44.3502,44.3719,165700.0
2013-04-01 15:30:00,61.14,61.21,61.03,61.19,359700.0,44.3719,44.4227,44.2921,44.4082,359700.0
2013-04-02 09:30:00,61.56,61.63,61.19,61.32,172800.0,44.6767,44.7275,44.4082,44.5026,172800.0
2013-04-02 10:00:00,61.32,61.68,61.32,61.51,284700.0,44.5026,44.7638,44.5026,44.6405,284700.0
2013-04-02 10:30:00,61.51,61.65,61.38,61.63,193200.0,44.6405,44.7421,44.5461,44.7275,193200.0
2013-04-02 11:00:00,61.64,61.67,61.48,61.55,115200.0,44.7348,44.7566,44.6187,44.6695,115200.0
2013-04-02 11:30:00,61.54,61.59,61.47,61.53,153400.0,44.6622,44.6985,44.6114,44.655,153400.0
2013-04-02 12:00:00,61.53,61.57,61.49,61.51,216700.0,44.655,44.684,44.6259,44.6405,216700.0
2013-04-02 12:30:00,61.52,61.55,61.44,61.44,187600.0,44.6477,44.6695,44.5897,44.5897,187600.0
2013-04-02 13:00:00,61.45,61.45,61.27,61.29,69200.0,44.5969,44.5969,44.4663,44.4808,69200.0
2013-04-02 13:30:00,61.3,61.45,61.29,61.34,76500.0,44.4881,44.5969,44.4808,44.5171,76500.0
2013-04-02 14:00:00,61.35,61.36,61.29,61.3,106700.0,44.5243,44.5316,44.4808,44.4881,106700.0
2013-04-02 14:30:00,61.3,61.31,60.87,60.96,227400.0,44.4881,44.4953,44.176,44.2413,227400.0
2013-04-02 15:00:00,60.97,61.01,60.84,60.87,193900.0,44.2486,44.2776,44.1542,44.176,193900.0
2013-04-02 15:30:00,60.86,60.97,60.68,60.9,485100.0,44.1687,44.2486,44.0381,44.1978,485100.0
2013-04-03 09:30:00,61.17,61.23,60.73,60.79,345700.0,44.3937,44.4373,44.0744,44.1179,345700.0
2013-04-03 10:00:00,60.79,60.83,60.21,60.31,360100.0,44.1179,44.147,43.697,43.7696,360100.0
2013-04-03 10:30:00,60.31,60.31,59.81,59.93,507900.0,43.7696,43.7696,43.4067,43.4938,507900.0
2013-04-03 11:00:00,59.95,59.96,59.46,59.59,399100.0,43.5083,43.5156,43.1527,43.247,399100.0
2013-04-03 11:30:00,59.58,59.98,59.52,59.92,399200.0,43.2398,43.5301,43.1962,43.4865,399200.0
2013-04-03 12:00:00,59.91,59.97,59.7,59.72,214600.0,43.4793,43.5228,43.3269,43.3414,214600.0
2013-04-03 12:30:00,59.71,59.73,59.16,59.39,280000.0,43.3341,43.3486,42.935,43.1019,280000.0
2013-04-03 13:00:00,59.38,59.52,59.1,59.13,285600.0,43.0946,43.1962,42.8914,42.9132,285600.0
2013-04-03 13:30:00,59.14,59.16,58.55,58.89,631800.0,42.9204,42.935,42.4923,42.739,631800.0
2013-04-03 14:00:00,58.9,59.22,58.82,59.14,408200.0,42.7463,42.9785,42.6882,42.9204,408200.0
2013-04-03 14:30:00,59.14,59.5,59.14,59.43,374500.0,42.9204,43.1817,42.9204,43.1309,374500.0
2013-04-03 15:00:00,59.44,59.46,59.19,59.21,328900.0,43.1382,43.1527,42.9567,42.9712,328900.0
2013-04-03 15:30:00,59.22,59.3,59.03,59.26,760700.0,42.9785,43.0366,42.8406,43.0075,760700.0
2013-04-04 09:30:00,59.33,59.5,58.93,59.25,378300.0,43.0583,43.1817,42.768,43.0003,378300.0
2013-04-04 10:00:00,59.24,59.62,59.18,59.46,500700.0,42.993,43.2688,42.9495,43.1527,500700.0
2013-04-04 10:30:00,59.47,59.72,59.47,59.55,219100.0,43.1599,43.3414,43.1599,43.218,219100.0
2013-04-04 11:00:00,59.56,59.82,59.54,59.64,269100.0,43.2253,43.414,43.2107,43.2833,269100.0
2013-04-04 11:30:00,59.63,59.67,59.53,59.55,226200.0,43.2761,43.3051,43.2035,43.218,226200.0
2013-04-04 12:00:00,59.53,59.57,59.33,59.38,136100.0,43.2035,43.2325,43.0583,43.0946,136100.0
2013-04-04 12:30:00,59.38,59.43,59.36,59.41,170600.0,43.0946,43.1309,43.0801,43.1164,170600.0
2013-04-04 13:00:00,59.41,59.41,59.18,59.25,79400.0,43.1164,43.1164,42.9495,43.0003,79400.0
2013-04-04 13:30:00,59.26,59.42,59.19,59.34,176000.0,43.0075,43.1237,42.9567,43.0656,176000.0
2013-04-04 14:00:00,59.33,59.43,59.17,59.36,189500.0,43.0583,43.1309,42.9422,43.0801,189500.0
2013-04-04 14:30:00,59.34,59.42,59.34,59.41,180500.0,43.0656,43.1237,43.0656,43.1164,180500.0
2013-04-04 15:00:00,59.39,59.57,59.39,59.52,222100.0,43.1019,43.2325,43.1019,43.1962,222100.0
2013-04-04 15:30:00,59.52,59.57,59.41,59.53,438700.0,43.1962,43.2325,43.1164,43.2035,438700.0
2013-04-05 09:30:00,58.63,59.07,58.43,58.54,348300.0,42.5503,42.8696,42.4052,42.485,348300.0
2013-04-05 10:00:00,58.53,58.63,58.32,58.42,347600.0,42.4777,42.5503,42.3253,42.3979,347600.0
2013-04-05 10:30:00,58.42,58.47,58.27,58.38,386900.0,42.3979,42.4342,42.2891,42.3689,386900.0
2013-04-05 11:00:00,58.38,58.75,58.36,58.75,404200.0,42.3689,42.6374,42.3544,42.6374,404200.0
2013-04-05 11:30:00,58.74,58.85,58.67,58.71,118200.0,42.6302,42.71,42.5793,42.6084,118200.0
2013-04-05 12:00:00,58.7,58.85,58.69,58.77,116800.0,42.6011,42.71,42.5939,42.6519,116800.0
2013-04-05 12:30:00,58.75,59.08,58.75,58.93,110100.0,42.6374,42.8769,42.6374,42.768,110100.0
2013-04-05 13:00:00,58.93,59.01,58.9,59.0,143500.0,42.768,42.8261,42.7463,42.8188,143500.0
2013-04-05 13:30:00,59.0,59.03,58.88,58.9,148800.0,42.8188,42.8406,42.7318,42.7463,148800.0
2013-04-05 14:00:00,58.9,59.08,58.84,59.07,148700.0,42.7463,42.8769,42.7027,42.8696,148700.0
2013-04-05 14:30:00,59.07,59.17,58.98,59.04,166400.0,42.8696,42.9422,42.8043,42.8479,166400.0
2013-04-05 15:00:00,59.04,59.22,58.96,59.12,218800.0,42.8479,42.9785,42.7898,42.9059,218800.0
2013-04-05 15:30:00,59.11,59.4,59.06,59.33,388100.0,42.8987,43.1091,42.8624,43.0583,388100.0
2013-04-08 09:30:00,59.31,60.0,59.3,59.5,266900.0,43.0438,43.5446,43.0366,43.1817,266900.0
2013-04-08 10:00:00,59.5,59.53,59.13,59.21,344000.0,43.1817,43.2035,42.9132,42.9712,344000.0
2013-04-08 10:30:00,59.21,59.47,59.15,59.46,146800.0,42.9712,43.1599,42.9277,43.1527,146800.0
2013-04-08 11:00:00,59.45,59.55,59.32,59.55,131000.0,43.1454,43.218,43.0511,43.218,131000.0
2013-04-08 11:30:00,59.55,59.58,59.43,59.47,134700.0,43.218,43.2398,43.1309,43.1599,134700.0
2013-04-08 12:00:00,59.45,59.66,59.45,59.53,87900.0,43.1454,43.2978,43.1454,43.2035,87900.0
2013-04-08 12:30:00,59.53,59.65,59.53,59.58,83000.0,43.2035,43.2906,43.2035,43.2398,83000.0
2013-04-08 13:00:00,59.58,59.9,59.58,59.9,115100.0,43.2398,43.472,43.2398,43.472,115100.0
2013-04-08 13:30:00,59.9,60.15,59.89,60.14,253800.0,43.472,43.6534,43.4648,43.6462,253800.0
2013-04-08 14:00:00,60.14,60.17,60.06,60.13,155100.0,43.6462,43.668,43.5881,43.6389,155100.0
2013-04-08 14:30:00,60.13,60.25,60.07,60.22,134300.0,43.6389,43.726,43.5954,43.7043,134300.0
2013-04-08 15:00:00,60.21,60.26,60.11,60.26,223400.0,43.697,43.7333,43.6244,43.7333,223400.0
2013-04-08 15:30:00,60.26,60.34,60.19,60.32,489400.0,43.7333,43.7913,43.6825,43.7768,489400.0
2013-04-09 09:30:00,60.48,60.54,59.8,59.85,182700.0,43.8929,43.9365,43.3994,43.4357,182700.0
2013-04-09 10:00:00,59.88,60.24,59.88,60.21,199700.0,43.4575,43.7188,43.4575,43.697,199700.0
2013-04-09 10:30:00,60.2,60.27,59.96,60.08,152400.0,43.6897,43.7405,43.5156,43.6026,152400.0
2013-04-09 11:00:00,60.09,60.27,60.05,60.07,273600.0,43.6099,43.7405,43.5809,43.5954,273600.0
2013-04-09 11:30:00,60.07,60.24,60.02,60.14,160200.0,43.5954,43.7188,43.5591,43.6462,160200.0
2013-04-09 12:00:00,60.16,60.23,60.08,60.15,126700.0,43.6607,43.7115,43.6026,43.6534,126700.0
2013-04-09 12:30:00,60.16,60.35,60.15,60.26,183700.0,43.6607,43.7986,43.6534,43.7333,183700.0
2013-04-09 13:00:00,60.26,60.36,60.24,60.36,102200.0,43.7333,43.8059,43.7188,43.8059,102200.0
2013-04-09 13:30:00,60.36,60.52,60.24,60.25,158800.0,43.8059,43.922,43.7188,43.726,158800.0
2013-04-09 14:00:00,60.25,60.53,60.25,60.5,129200.0,43.726,43.9292,43.726,43.9075,129200.0
2013-04-09 14:30:00,60.5,60.63,60.44,60.63,220600.0,43.9075,44.0018,43.8639,44.0018,220600.0
2013-04-09 15:00:00,60.63,60.72,60.54,60.57,264900.0,44.0018,44.0671,43.9365,43.9583,264900.0
2013-04-09 15:30:00,60.57,60.62,60.4,60.47,605100.0,43.9583,43.9945,43.8349,43.8857,605100.0
2013-04-10 09:30:00,60.47,60.82,60.24,60.31,202600.0,43.8857,44.1397,43.7188,43.7696,202600.0
2013-04-10 10:00:00,60.31,60.5,60.1,60.49,261900.0,43.7696,43.9075,43.6172,43.9002,261900.0
2013-04-10 10:30:00,60.48,60.78,60.36,60.75,249000.0,43.8929,44.1107,43.8059,44.0889,249000.0
2013-04-10 11:00:00,60.75,61.04,60.72,61.02,166100.0,44.0889,44.2994,44.0671,44.2848,166100.0
2013-04-10 11:30:00,61.03,61.12,60.98,61.03,127600.0,44.2921,44.3574,44.2558,44.2921,127600.0
2013-04-10 12:00:00,61.04,61.09,60.97,61.06,77100.0,44.2994,44.3356,44.2486,44.3139,77100.0
2013-04-10 12:30:00,61.06,61.17,60.96,61.1,121800.0,44.3139,44.3937,44.2413,44.3429,121800.0
2013-04-10 13:00:00,61.1,61.13,61.0,61.11,161500.0,44.3429,44.3647,44.2703,44.3502,161500.0
2013-04-10 13:30:00,61.11,61.23,61.04,61.2,101300.0,44.3502,44.4373,44.2994,44.4155,101300.0
2013-04-10 14:00:00,61.2,61.24,61.06,61.15,155500.0,44.4155,44.4445,44.3139,44.3792,155500.0
2013-04-10 14:30:00,61.15,61.16,61.06,61.07,118200.0,44.3792,44.3864,44.3139,44.3211,118200.0
2013-04-10 15:00:00,61.07,61.07,60.89,61.05,182500.0,44.3211,44.3211,44.1905,44.3066,182500.0
2013-04-10 15:30:00,61.05,61.15,60.99,61.11,378200.0,44.3066,44.3792,44.2631,44.3502,378200.0
2013-04-11 09:30:00,61.17,61.24,61.1,61.22,220400.0,44.3937,44.4445,44.3429,44.43,220400.0
2013-04-11 10:00:00,61.21,61.66,61.21,61.65,193800.0,44.4227,44.7493,44.4227,44.7421,193800.0
2013-04-11 10:30:00,61.65,61.69,61.46,61.67,98900.0,44.7421,44.7711,44.6042,44.7566,98900.0
2013-04-11 11:00:00,61.69,62.41,61.69,61.89,480200.0,44.7711,45.2936,44.7711,44.9162,480200.0
2013-04-11 11:30:00,61.89,62.88,61.81,61.92,199100.0,44.9162,45.6347,44.8582,44.938,199100.0
2013-04-11 12:00:00,61.93,61.96,61.6,61.62,157900.0,44.9453,44.967,44.7058,44.7203,157900.0
2013-04-11 12:30:00,61.63,61.93,61.63,61.9,103800.0,44.7275,44.9453,44.7275,44.9235,103800.0
2013-04-11 13:00:00,61.89,62.04,61.88,61.89,122000.0,44.9162,45.0251,44.909,44.9162,122000.0
2013-04-11 13:30:00,61.88,61.96,61.71,61.73,129200.0,44.909,44.967,44.7856,44.8001,129200.0
2013-04-11 14:00:00,61.74,61.8,61.52,61.67,239600.0,44.8074,44.8509,44.6477,44.7566,239600.0
2013-04-11 14:30:00,61.66,61.87,61.66,61.86,126000.0,44.7493,44.9017,44.7493,44.8945,126000.0
2013-04-11 15:00:00,61.86,61.89,61.69,61.76,151100.0,44.8945,44.9162,44.7711,44.8219,151100.0
2013-04-11 15:30:00,61.76,61.81,61.6,61.69,557100.0,44.8219,44.8582,44.7058,44.7711,557100.0
2013-04-12 09:30:00,61.27,61.49,61.18,61.2,181300.0,44.4663,44.6259,44.401,44.4155,181300.0
2013-04-12 10:00:00,61.21,61.21,60.85,61.06,169800.0,44.4227,44.4227,44.1615,44.3139,169800.0
2013-04-12 10:30:00,61.06,61.06,60.68,60.79,113500.0,44.3139,44.3139,44.0381,44.1179,113500.0
2013-04-12 11:00:00,60.77,60.79,60.47,60.64,209900.0,44.1034,44.1179,43.8857,44.0091,209900.0
2013-04-12 11:30:00,60.64,60.74,60.47,60.66,146900.0,44.0091,44.0816,43.8857,44.0236,146900.0
2013-04-12 12:00:00,60.66,60.71,60.51,60.58,139000.0,44.0236,44.0599,43.9147,43.9655,139000.0
2013-04-12 12:30:00,60.58,60.61,60.39,60.57,202300.0,43.9655,43.9873,43.8276,43.9583,202300.0
2013-04-12 13:00:00,60.57,60.68,60.48,60.55,105600.0,43.9583,44.0381,43.8929,43.9437,105600.0
2013-04-12 13:30:00,60.53,60.54,60.45,60.51,109600.0,43.9292,43.9365,43.8712,43.9147,109600.0
2013-04-12 14:00:00,60.52,60.52,60.15,60.16,203900.0,43.922,43.922,43.6534,43.6607,203900.0
2013-04-12 14:30:00,60.16,60.18,60.0,60.12,234800.0,43.6607,43.6752,43.5446,43.6317,234800.0
2013-04-12 15:00:00,60.11,60.33,60.09,60.29,262100.0,43.6244,43.7841,43.6099,43.7551,262100.0
2013-04-12 15:30:00,60.29,60.3,60.19,60.28,370600.0,43.7551,43.7623,43.6825,43.7478,370600.0
2013-04-15 09:30:00,59.9,60.04,58.86,59.06,422200.0,43.472,43.5736,42.7172,42.8624,422200.0
2013-04-15 10:00:00,59.07,59.07,58.49,58.75,449700.0,42.8696,42.8696,42.4487,42.6374,449700.0
2013-04-15 10:30:00,58.75,58.76,58.23,58.41,376200.0,42.6374,42.6447,42.26,42.3907,376200.0
2013-04-15 11:00:00,58.4,58.57,58.32,58.44,267200.0,42.3834,42.5068,42.3253,42.4124,267200.0
2013-04-15 11:30:00,58.44,58.68,58.13,58.18,215100.0,42.4124,42.5866,42.1874,42.2237,215100.0
2013-04-15 12:00:00,58.19,58.25,57.9,57.98,384100.0,42.231,42.2745,42.0205,42.0786,384100.0
2013-04-15 12:30:00,57.98,58.0,57.72,57.89,237000.0,42.0786,42.0931,41.8899,42.0133,237000.0
2013-04-15 13:00:00,57.88,57.89,57.37,57.62,265500.0,42.006,42.0133,41.6359,41.8173,265500.0
2013-04-15 13:30:00,57.61,57.75,57.61,57.65,176100.0,41.8101,41.9117,41.8101,41.8391,176100.0
2013-04-15 14:00:00,57.66,57.68,57.09,57.28,343800.0,41.8463,41.8609,41.4327,41.5706,343800.0
2013-04-15 14:30:00,57.28,57.88,57.28,57.5,318600.0,41.5706,42.006,41.5706,41.7302,318600.0
2013-04-15 15:00:00,57.5,57.67,57.31,57.36,440100.0,41.7302,41.8536,41.5923,41.6286,440100.0
2013-04-15 15:30:00,57.36,57.5,57.16,57.24,812300.0,41.6286,41.7302,41.4835,41.5415,812300.0
2013-04-16 09:30:00,58.1,58.99,58.0,58.49,420500.0,42.1657,42.8116,42.0931,42.4487,420500.0
2013-04-16 10:00:00,58.5,58.7,58.3,58.32,222700.0,42.456,42.6011,42.3108,42.3253,222700.0
2013-04-16 10:30:00,58.3,58.43,58.18,58.38,197800.0,42.3108,42.4052,42.2237,42.3689,197800.0
2013-04-16 11:00:00,58.38,58.63,58.29,58.45,140900.0,42.3689,42.5503,42.3036,42.4197,140900.0
2013-04-16 11:30:00,58.49,58.94,58.47,58.74,143700.0,42.4487,42.7753,42.4342,42.6302,143700.0
2013-04-16 12:00:00,58.75,58.87,58.66,58.79,148700.0,42.6374,42.7245,42.5721,42.6664,148700.0
2013-04-16 12:30:00,58.8,59.13,58.73,59.12,178400.0,42.6737,42.9132,42.6229,42.9059,178400.0
2013-04-16 13:00:00,59.13,59.18,59.0,59.03,150800.0,42.9132,42.9495,42.8188,42.8406,150800.0
2013-04-16 13:30:00,59.03,59.08,58.94,58.99,145300.0,42.8406,42.8769,42.7753,42.8116,145300.0
2013-04-16 14:00:00,58.98,59.05,58.85,58.87,153400.0,42.8043,42.8551,42.71,42.7245,153400.0
2013-04-16 14:30:00,58.88,58.94,58.75,58.79,165200.0,42.7318,42.7753,42.6374,42.6664,165200.0
2013-04-16 15:00:00,58.78,58.98,58.76,58.94,212400.0,42.6592,42.8043,42.6447,42.7753,212400.0
2013-04-16 15:30:00,58.94,59.05,58.91,59.05,610600.0,42.7753,42.8551,42.7535,42.8551,610600.0
2013-04-17 09:30:00,58.54,58.55,57.45,57.83,681100.0,42.485,42.4923,41.6939,41.9697,681100.0
2013-04-17 10:00:00,57.78,57.87,57.48,57.84,333900.0,41.9334,41.9988,41.7157,41.977,333900.0
2013-04-17 10:30:00,57.85,57.87,56.72,56.98,752300.0,41.9842,41.9988,41.1641,41.3528,752300.0
2013-04-17 11:00:00,57.0,57.41,56.81,57.18,380300.0,41.3674,41.6649,41.2295,41.498,380300.0
2013-04-17 11:30:00,57.17,57.37,56.88,57.22,203000.0,41.4907,41.6359,41.2803,41.527,203000.0
2013-04-17 12:00:00,57.2,57.33,56.93,57.0,155700.0,41.5125,41.6069,41.3166,41.3674,155700.0
2013-04-17 12:30:00,57.0,57.29,56.97,57.22,202200.0,41.3674,41.5778,41.3456,41.527,202200.0
2013-04-17 13:00:00,57.21,57.31,57.05,57.17,191400.0,41.5198,41.5923,41.4036,41.4907,191400.0
2013-04-17 13:30:00,57.17,57.5,57.16,57.16,156000.0,41.4907,41.7302,41.4835,41.4835,156000.0
2013-04-17 14:00:00,57.18,57.4,57.12,57.27,204200.0,41.498,41.6577,41.4544,41.5633,204200.0
2013-04-17 14:30:00,57.27,57.46,57.23,57.45,321400.0,41.5633,41.7012,41.5343,41.6939,321400.0
2013-04-17 15:00:00,57.44,57.53,57.36,57.4,259800.0,41.6867,41.752,41.6286,41.6577,259800.0
2013-04-17 15:30:00,57.41,57.46,57.27,57.34,488500.0,41.6649,41.7012,41.5633,41.6141,488500.0
2013-04-18 09:30:00,57.52,57.58,55.78,56.02,892200.0,41.7447,41.7883,40.482,40.6561,892200.0
2013-04-18 10:00:00,56.02,56.18,55.51,56.11,819700.0,40.6561,40.7722,40.286,40.7214,819700.0
2013-04-18 10:30:00,56.12,56.71,56.12,56.62,600300.0,40.7287,41.1569,40.7287,41.0916,600300.0
2013-04-18 11:00:00,56.64,56.71,56.14,56.14,290300.0,41.1061,41.1569,40.7432,40.7432,290300.0
2013-04-18 11:30:00,56.16,56.2,55.64,55.84,369900.0,40.7577,40.7868,40.3803,40.5255,369900.0
2013-04-18 12:00:00,55.84,56.02,55.78,56.0,284400.0,40.5255,40.6561,40.482,40.6416,284400.0
2013-04-18 12:30:00,56.0,56.32,56.0,56.23,213000.0,40.6416,40.8739,40.6416,40.8085,213000.0
2013-04-18 13:00:00,56.23,56.36,56.16,56.3,133700.0,40.8085,40.9029,40.7577,40.8593,133700.0
2013-04-18 13:30:00,56.29,56.31,56.09,56.17,139300.0,40.8521,40.8666,40.7069,40.765,139300.0
2013-04-18 14:00:00,56.17,56.18,55.9,56.01,286100.0,40.765,40.7722,40.569,40.6489,286100.0
2013-04-18 14:30:00,56.02,56.1,55.6,55.68,411400.0,40.6561,40.7142,40.3513,40.4094,411400.0
2013-04-18 15:00:00,55.68,55.69,55.41,55.55,653900.0,40.4094,40.4166,40.2134,40.315,653900.0
2013-04-18 15:30:00,55.55,55.89,55.55,55.81,1023200.0,40.315,40.5618,40.315,40.5037,1023200.0
2013-04-19 09:30:00,55.78,56.19,55.69,56.01,641900.0,40.482,40.7795,40.4166,40.6489,641900.0
2013-04-19 10:00:00,56.04,56.58,55.98,56.29,456900.0,40.6706,41.0625,40.6271,40.8521,456900.0
2013-04-19 10:30:00,56.29,56.68,56.2,56.57,513400.0,40.8521,41.1351,40.7868,41.0553,513400.0
2013-04-19 11:00:00,56.58,56.63,56.27,56.49,424200.0,41.0625,41.0988,40.8376,40.9972,424200.0
2013-04-19 11:30:00,56.49,56.64,56.45,56.6,474500.0,40.9972,41.1061,40.9682,41.0771,474500.0
2013-04-19 12:00:00,56.6,56.74,56.58,56.73,142000.0,41.0771,41.1787,41.0625,41.1714,142000.0
2013-04-19 12:30:00,56.72,56.87,56.7,56.87,126400.0,41.1641,41.273,41.1496,41.273,126400.0
2013-04-19 13:00:00,56.86,57.03,56.73,57.01,235900.0,41.2658,41.3891,41.1714,41.3746,235900.0
2013-04-19 13:30:00,57.01,57.04,56.84,57.03,139500.0,41.3746,41.3964,41.2512,41.3891,139500.0
2013-04-19 14:00:00,57.04,57.19,56.95,56.98,215100.0,41.3964,41.5052,41.3311,41.3528,215100.0
2013-04-19 14:30:00,56.99,57.03,56.89,57.0,149400.0,41.3601,41.3891,41.2875,41.3674,149400.0
2013-04-19 15:00:00,56.98,57.04,56.94,57.02,231300.0,41.3528,41.3964,41.3238,41.3819,231300.0
2013-04-19 15:30:00,57.02,57.1,56.93,56.94,661400.0,41.3819,41.4399,41.3166,41.3238,661400.0
2013-04-22 09:30:00,57.0,57.14,56.61,56.86,274600.0,41.3674,41.469,41.0843,41.2658,274600.0
2013-04-22 10:00:00,56.85,56.88,56.45,56.81,275100.0,41.2585,41.2803,40.9682,41.2295,275100.0
2013-04-22 10:30:00,56.8,56.99,56.69,56.92,147600.0,41.2222,41.3601,41.1424,41.3093,147600.0
2013-04-22 11:00:00,56.92,56.98,56.83,56.95,123800.0,41.3093,41.3528,41.244,41.3311,123800.0
2013-04-22 11:30:00,56.95,57.35,56.94,57.26,307300.0,41.3311,41.6214,41.3238,41.5561,307300.0
2013-04-22 12:00:00,57.25,57.42,57.17,57.26,373000.0,41.5488,41.6722,41.4907,41.5561,373000.0
2013-04-22 12:30:00,57.25,57.36,57.1,57.21,364700.0,41.5488,41.6286,41.4399,41.5198,364700.0
2013-04-22 13:00:00,57.21,57.21,57.0,57.15,155000.0,41.5198,41.5198,41.3674,41.4762,155000.0
2013-04-22 13:30:00,57.18,57.23,57.09,57.11,146400.0,41.498,41.5343,41.4327,41.4472,146400.0
2013-04-22 14:00:00,57.09,57.32,57.09,57.29,387400.0,41.4327,41.5996,41.4327,41.5778,387400.0
2013-04-22 14:30:00,57.3,57.31,57.12,57.16,200200.0,41.5851,41.5923,41.4544,41.4835,200200.0
2013-04-22 15:00:00,57.15,57.15,56.99,56.99,293400.0,41.4762,41.4762,41.3601,41.3601,293400.0
2013-04-22 15:30:00,57.0,57.09,56.87,56.88,509100.0,41.3674,41.4327,41.273,41.2803,509100.0
2013-04-23 09:30:00,57.11,57.74,56.98,57.4,355500.0,41.4472,41.9044,41.3528,41.6577,355500.0
2013-04-23 10:00:00,57.41,57.79,57.27,57.67,466800.0,41.6649,41.9407,41.5633,41.8536,466800.0
2013-04-23 10:30:00,57.66,57.94,57.55,57.93,335900.0,41.8463,42.0496,41.7665,42.0423,335900.0
2013-04-23 11:00:00,57.92,58.1,57.83,58.04,183800.0,42.035,42.1657,41.9697,42.1221,183800.0
2013-04-23 11:30:00,58.01,58.21,57.86,58.18,186300.0,42.1004,42.2455,41.9915,42.2237,186300.0
2013-04-23 12:00:00,58.16,58.35,58.15,58.34,257800.0,42.2092,42.3471,42.202,42.3399,257800.0
2013-04-23 12:30:00,58.34,58.45,58.32,58.43,207500.0,42.3399,42.4197,42.3253,42.4052,207500.0
2013-04-23 13:00:00,58.43,58.6,57.75,58.37,490600.0,42.4052,42.5285,41.9117,42.3616,490600.0
2013-04-23 13:30:00,58.37,58.37,58.07,58.19,158400.0,42.3616,42.3616,42.1439,42.231,158400.0
2013-04-23 14:00:00,58.19,58.19,57.93,57.94,154000.0,42.231,42.231,42.0423,42.0496,154000.0
2013-04-23 14:30:00,57.91,58.17,57.87,58.15,156500.0,42.0278,42.2165,41.9988,42.202,156500.0
2013-04-23 15:00:00,58.14,58.26,58.05,58.22,159300.0,42.1947,42.2818,42.1294,42.2528,159300.0
2013-04-23 15:30:00,58.21,58.22,58.02,58.14,297900.0,42.2455,42.2528,42.1076,42.1947,297900.0
2013-04-24 09:30:00,58.02,58.66,58.02,58.55,302700.0,42.1076,42.5721,42.1076,42.4923,302700.0
2013-04-24 10:00:00,58.55,58.72,58.12,58.21,270300.0,42.4923,42.6156,42.1802,42.2455,270300.0
2013-04-24 10:30:00,58.2,58.66,58.2,58.53,182100.0,42.2382,42.5721,42.2382,42.4777,182100.0
2013-04-24 11:00:00,58.53,58.58,58.27,58.58,310600.0,42.4777,42.514,42.2891,42.514,310600.0
2013-04-24 11:30:00,58.58,58.62,58.39,58.5,133500.0,42.514,42.5431,42.3761,42.456,133500.0
2013-04-24 12:00:00,58.5,58.5,58.27,58.33,122400.0,42.456,42.456,42.2891,42.3326,122400.0
2013-04-24 12:30:00,58.32,58.61,58.24,58.6,133500.0,42.3253,42.5358,42.2673,42.5285,133500.0
2013-04-24 13:00:00,58.59,58.59,58.38,58.45,142100.0,42.5213,42.5213,42.3689,42.4197,142100.0
2013-04-24 13:30:00,58.44,58.49,58.37,58.46,152400.0,42.4124,42.4487,42.3616,42.4269,152400.0
2013-04-24 14:00:00,58.45,58.61,58.42,58.59,342600.0,42.4197,42.5358,42.3979,42.5213,342600.0
2013-04-24 14:30:00,58.6,58.8,58.53,58.77,157200.0,42.5285,42.6737,42.4777,42.6519,157200.0
2013-04-24 15:00:00,58.78,58.81,58.64,58.75,157800.0,42.6592,42.681,42.5576,42.6374,157800.0
2013-04-24 15:30:00,58.75,58.83,58.58,58.63,333800.0,42.6374,42.6955,42.514,42.5503,333800.0
2013-04-25 09:30:00,58.91,59.23,58.65,59.1,255200.0,42.7535,42.9858,42.5648,42.8914,255200.0
2013-04-25 10:00:00,59.1,59.17,58.93,58.96,258800.0,42.8914,42.9422,42.768,42.7898,258800.0
2013-04-25 10:30:00,58.96,59.06,58.92,59.03,152300.0,42.7898,42.8624,42.7608,42.8406,152300.0
2013-04-25 11:00:00,59.03,59.17,58.95,59.02,133400.0,42.8406,42.9422,42.7826,42.8334,133400.0
2013-04-25 11:30:00,59.02,59.19,58.96,59.06,116700.0,42.8334,42.9567,42.7898,42.8624,116700.0
2013-04-25 12:00:00,59.06,59.08,58.94,58.96,164600.0,42.8624,42.8769,42.7753,42.7898,164600.0
2013-04-25 12:30:00,58.96,59.12,58.94,59.03,106800.0,42.7898,42.9059,42.7753,42.8406,106800.0
2013-04-25 13:00:00,59.04,59.23,59.0,59.23,109900.0,42.8479,42.9858,42.8188,42.9858,109900.0
2013-04-25 13:30:00,59.23,59.24,59.08,59.15,85000.0,42.9858,42.993,42.8769,42.9277,85000.0
2013-04-25 14:00:00,59.15,59.18,59.08,59.13,117700.0,42.9277,42.9495,42.8769,42.9132,117700.0
2013-04-25 14:30:00,59.13,59.17,58.95,58.98,144200.0,42.9132,42.9422,42.7826,42.8043,144200.0
2013-04-25 15:00:00,58.98,58.98,58.66,58.78,235900.0,42.8043,42.8043,42.5721,42.6592,235900.0
2013-04-25 15:30:00,58.77,58.88,58.64,58.7,402400.0,42.6519,42.7318,42.5576,42.6011,402400.0
2013-04-26 09:30:00,59.15,59.37,58.39,58.67,234600.0,42.9277,43.0874,42.3761,42.5793,234600.0
2013-04-26 10:00:00,58.67,58.92,58.36,58.62,166400.0,42.5793,42.7608,42.3544,42.5431,166400.0
2013-04-26 10:30:00,58.63,58.63,58.21,58.28,190900.0,42.5503,42.5503,42.2455,42.2963,190900.0
2013-04-26 11:00:00,58.26,58.35,58.01,58.15,227400.0,42.2818,42.3471,42.1004,42.202,227400.0
2013-04-26 11:30:00,58.15,58.25,58.11,58.16,146200.0,42.202,42.2745,42.1729,42.2092,146200.0
2013-04-26 12:00:00,58.15,58.23,57.96,58.01,158700.0,42.202,42.26,42.0641,42.1004,158700.0
2013-04-26 12:30:00,58.0,58.08,57.96,58.08,112700.0,42.0931,42.1512,42.0641,42.1512,112700.0
2013-04-26 13:00:00,58.07,58.41,58.07,58.39,316400.0,42.1439,42.3907,42.1439,42.3761,316400.0
2013-04-26 13:30:00,58.39,58.7,58.37,58.63,247500.0,42.3761,42.6011,42.3616,42.5503,247500.0
2013-04-26 14:00:00,58.63,58.65,58.53,58.57,276300.0,42.5503,42.5648,42.4777,42.5068,276300.0
2013-04-26 14:30:00,58.57,58.84,58.56,58.72,237800.0,42.5068,42.7027,42.4995,42.6156,237800.0
2013-04-26 15:00:00,58.72,58.92,58.72,58.74,361900.0,42.6156,42.7608,42.6156,42.6302,361900.0
2013-04-26 15:30:00,58.75,58.82,58.59,58.68,639400.0,42.6374,42.6882,42.5213,42.5866,639400.0
2013-04-29 09:30:00,60.41,62.03,60.04,60.25,1363200.0,43.8421,45.0178,43.5736,43.726,1363200.0
2013-04-29 10:00:00,60.28,61.43,60.25,61.31,841400.0,43.7478,44.5824,43.726,44.4953,841400.0
2013-04-29 10:30:00,61.32,61.32,60.65,60.74,518400.0,44.5026,44.5026,44.0163,44.0816,518400.0
2013-04-29 11:00:00,60.73,60.75,60.33,60.56,291100.0,44.0744,44.0889,43.7841,43.951,291100.0
2013-04-29 11:30:00,60.57,60.9,60.4,60.85,296900.0,43.9583,44.1978,43.8349,44.1615,296900.0
2013-04-29 12:00:00,60.85,61.2,60.69,61.11,346100.0,44.1615,44.4155,44.0453,44.3502,346100.0
2013-04-29 12:30:00,61.11,61.21,60.84,61.03,230000.0,44.3502,44.4227,44.1542,44.2921,230000.0
2013-04-29 13:00:00,61.04,61.1,60.95,61.0,151400.0,44.2994,44.3429,44.234,44.2703,151400.0
2013-04-29 13:30:00,61.0,61.04,60.78,60.95,184100.0,44.2703,44.2994,44.1107,44.234,184100.0
2013-04-29 14:00:00,60.95,61.05,60.84,61.0,201000.0,44.234,44.3066,44.1542,44.2703,201000.0
2013-04-29 14:30:00,60.99,61.1,60.9,61.07,202000.0,44.2631,44.3429,44.1978,44.3211,202000.0
2013-04-29 15:00:00,61.08,61.09,60.72,60.78,310800.0,44.3284,44.3356,44.0671,44.1107,310800.0
2013-04-29 15:30:00,60.78,60.79,60.16,60.27,938000.0,44.1107,44.1179,43.6607,43.7405,938000.0
2013-04-30 09:30:00,60.41,60.67,60.02,60.11,359000.0,43.8421,44.0308,43.5591,43.6244,359000.0
2013-04-30 10:00:00,60.12,60.46,59.89,60.43,305100.0,43.6317,43.8784,43.4648,43.8567,305100.0
2013-04-30 10:30:00,60.41,61.48,60.37,61.47,655900.0,43.8421,44.6187,43.8131,44.6114,655900.0
2013-04-30 11:00:00,61.47,61.66,61.13,61.3,372600.0,44.6114,44.7493,44.3647,44.4881,372600.0
2013-04-30 11:30:00,61.3,61.72,61.24,61.42,343800.0,44.4881,44.7929,44.4445,44.5751,343800.0
2013-04-30 12:00:00,61.42,61.57,61.23,61.25,182100.0,44.5751,44.684,44.4373,44.4518,182100.0
2013-04-30 12:30:00,61.21,61.31,61.06,61.19,158900.0,44.4227,44.4953,44.3139,44.4082,158900.0
2013-04-30 13:00:00,61.2,61.27,61.14,61.25,161800.0,44.4155,44.4663,44.3719,44.4518,161800.0
2013-04-30 13:30:00,61.25,61.5,61.24,61.41,186500.0,44.4518,44.6332,44.4445,44.5679,186500.0
2013-04-30 14:00:00,61.41,61.43,61.2,61.38,167700.0,44.5679,44.5824,44.4155,44.5461,167700.0
2013-04-30 14:30:00,61.39,61.47,61.26,61.34,124700.0,44.5534,44.6114,44.459,44.5171,124700.0
2013-04-30 15:00:00,61.35,61.43,61.19,61.4,201700.0,44.5243,44.5824,44.4082,44.5606,201700.0
2013-04-30 15:30:00,61.4,61.48,61.29,61.4,616600.0,44.5606,44.6187,44.4808,44.5606,616600.0
2013-05-01 09:30:00,61.02,61.02,60.43,60.58,387700.0,44.2848,44.2848,43.8567,43.9655,387700.0
2013-05-01 10:00:00,60.58,60.8,60.32,60.39,183400.0,43.9655,44.1252,43.7768,43.8276,183400.0
2013-05-01 10:30:00,60.4,60.6,60.33,60.43,135000.0,43.8349,43.98,43.7841,43.8567,135000.0
2013-05-01 11:00:00,60.46,60.48,60.23,60.3,152600.0,43.8784,43.8929,43.7115,43.7623,152600.0
2013-05-01 11:30:00,60.27,60.42,60.24,60.39,136300.0,43.7405,43.8494,43.7188,43.8276,136300.0
2013-05-01 12:00:00,60.4,60.46,60.33,60.36,266300.0,43.8349,43.8784,43.7841,43.8059,266300.0
2013-05-01 12:30:00,60.36,60.48,60.24,60.25,217900.0,43.8059,43.8929,43.7188,43.726,217900.0
2013-05-01 13:00:00,60.25,60.31,60.1,60.29,169000.0,43.726,43.7696,43.6172,43.7551,169000.0
2013-05-01 13:30:00,60.29,60.31,59.56,59.58,502900.0,43.7551,43.7696,43.2253,43.2398,502900.0
2013-05-01 14:00:00,59.6,59.85,59.45,59.72,351100.0,43.2543,43.4357,43.1454,43.3414,351100.0
2013-05-01 14:30:00,59.73,59.73,59.49,59.67,244800.0,43.3486,43.3486,43.1745,43.3051,244800.0
2013-05-01 15:00:00,59.64,59.67,59.18,59.19,511900.0,43.2833,43.3051,42.9495,42.9567,511900.0
2013-05-01 15:30:00,59.19,59.35,59.18,59.27,929800.0,42.9567,43.0729,42.9495,43.0148,929800.0
2013-05-02 09:30:00,59.19,59.5,59.18,59.33,395500.0,43.2602,43.4868,43.2529,43.3625,395500.0
2013-05-02 10:00:00,59.33,59.68,59.32,59.59,482500.0,43.3625,43.6183,43.3552,43.5526,482500.0
2013-05-02 10:30:00,59.6,59.75,59.43,59.71,266100.0,43.5599,43.6695,43.4356,43.6403,266100.0
2013-05-02 11:00:00,59.7,60.08,59.65,59.9,259400.0,43.633,43.9107,43.5964,43.7791,259400.0
2013-05-02 11:30:00,59.9,59.98,59.72,59.98,201200.0,43.7791,43.8376,43.6476,43.8376,201200.0
2013-05-02 12:00:00,59.96,59.98,59.69,59.72,166000.0,43.823,43.8376,43.6256,43.6476,166000.0
2013-05-02 12:30:00,59.71,59.77,59.66,59.74,183600.0,43.6403,43.6841,43.6037,43.6622,183600.0
2013-05-02 13:00:00,59.73,59.79,59.62,59.68,159300.0,43.6549,43.6987,43.5745,43.6183,159300.0
2013-05-02 13:30:00,59.67,59.72,59.56,59.65,169200.0,43.611,43.6476,43.5306,43.5964,169200.0
2013-05-02 14:00:00,59.64,59.69,59.51,59.6,152000.0,43.5891,43.6256,43.4941,43.5599,152000.0
2013-05-02 14:30:00,59.61,59.75,59.54,59.55,294100.0,43.5672,43.6695,43.516,43.5233,294100.0
2013-05-02 15:00:00,59.55,59.6,59.47,59.52,351100.0,43.5233,43.5599,43.4649,43.5014,351100.0
2013-05-02 15:30:00,59.53,59.56,59.36,59.44,666300.0,43.5087,43.5306,43.3845,43.4429,666300.0
2013-05-03 09:30:00,60.25,61.9,60.25,61.63,898500.0,44.0349,45.2409,44.0349,45.0435,898500.0
2013-05-03 10:00:00,61.63,61.95,61.61,61.95,507300.0,45.0435,45.2774,45.0289,45.2774,507300.0
2013-05-03 10:30:00,61.96,62.0,61.82,61.89,422500.0,45.2847,45.314,45.1824,45.2336,422500.0
2013-05-03 11:00:00,61.9,62.18,61.89,62.05,377900.0,45.2409,45.4455,45.2336,45.3505,377900.0
2013-05-03 11:30:00,62.04,62.07,61.78,61.81,285100.0,45.3432,45.3651,45.1532,45.1751,285100.0
2013-05-03 12:00:00,61.82,61.89,61.72,61.79,293000.0,45.1824,45.2336,45.1093,45.1605,293000.0
2013-05-03 12:30:00,61.78,61.89,61.72,61.8,264500.0,45.1532,45.2336,45.1093,45.1678,264500.0
2013-05-03 13:00:00,61.78,61.93,61.78,61.84,253100.0,45.1532,45.2628,45.1532,45.197,253100.0
2013-05-03 13:30:00,61.83,61.94,61.81,61.86,131800.0,45.1897,45.2701,45.1751,45.2116,131800.0
2013-05-03 14:00:00,61.85,62.15,61.85,62.12,204500.0,45.2043,45.4236,45.2043,45.4017,204500.0
2013-05-03 14:30:00,62.12,62.14,61.83,61.87,200400.0,45.4017,45.4163,45.1897,45.2189,200400.0
2013-05-03 15:00:00,61.86,61.86,61.69,61.78,219900.0,45.2116,45.2116,45.0874,45.1532,219900.0
2013-05-03 15:30:00,61.77,61.82,61.62,61.64,481300.0,45.1459,45.1824,45.0362,45.0508,481300.0
2013-05-06 09:30:00,61.54,62.2,61.49,61.65,440900.0,44.9778,45.4601,44.9412,45.0582,440900.0
2013-05-06 10:00:00,61.66,62.59,61.65,62.59,391700.0,45.0655,45.7452,45.0582,45.7452,391700.0
2013-05-06 10:30:00,62.6,62.62,62.05,62.05,187000.0,45.7525,45.7671,45.3505,45.3505,187000.0
2013-05-06 11:00:00,62.04,62.22,62.0,62.01,214400.0,45.3432,45.4748,45.314,45.3213,214400.0
2013-05-06 11:30:00,62.02,62.24,61.99,62.19,132300.0,45.3286,45.4894,45.3067,45.4528,132300.0
2013-05-06 12:00:00,62.19,62.28,62.05,62.09,64300.0,45.4528,45.5186,45.3505,45.3797,64300.0
2013-05-06 12:30:00,62.09,62.21,62.07,62.07,81000.0,45.3797,45.4674,45.3651,45.3651,81000.0
2013-05-06 13:00:00,62.08,62.09,61.96,62.01,85500.0,45.3724,45.3797,45.2847,45.3213,85500.0
2013-05-06 13:30:00,62.0,62.09,61.97,61.98,109300.0,45.314,45.3797,45.292,45.2993,109300.0
2013-05-06 14:00:00,61.97,62.17,61.94,62.15,103400.0,45.292,45.4382,45.2701,45.4236,103400.0
2013-05-06 14:30:00,62.14,62.24,62.05,62.15,119700.0,45.4163,45.4894,45.3505,45.4236,119700.0
2013-05-06 15:00:00,62.15,62.18,62.03,62.12,111700.0,45.4236,45.4455,45.3359,45.4017,111700.0
2013-05-06 15:30:00,62.12,62.12,62.01,62.08,420800.0,45.4017,45.4017,45.3213,45.3724,420800.0
2013-05-07 09:30:00,62.52,62.93,62.44,62.92,305300.0,45.694,45.9937,45.6355,45.9864,305300.0
2013-05-07 10:00:00,62.93,62.95,62.39,62.82,238300.0,45.9937,46.0083,45.599,45.9133,238300.0
2013-05-07 10:30:00,62.81,62.99,62.67,62.89,132100.0,45.906,46.0375,45.8036,45.9644,132100.0
2013-05-07 11:00:00,62.9,63.09,62.87,63.06,153600.0,45.9717,46.1106,45.9498,46.0887,153600.0
2013-05-07 11:30:00,63.06,63.12,62.95,63.09,179800.0,46.0887,46.1325,46.0083,46.1106,179800.0
2013-05-07 12:00:00,63.12,63.23,63.08,63.18,160000.0,46.1325,46.2129,46.1033,46.1764,160000.0
2013-05-07 12:30:00,63.18,63.3,63.13,63.28,160600.0,46.1764,46.2641,46.1398,46.2495,160600.0
2013-05-07 13:00:00,63.27,63.36,63.19,63.34,113500.0,46.2422,46.3079,46.1837,46.2933,113500.0
2013-05-07 13:30:00,63.34,63.49,63.32,63.36,175800.0,46.2933,46.403,46.2787,46.3079,175800.0
2013-05-07 14:00:00,63.36,63.45,63.28,63.41,195700.0,46.3079,46.3737,46.2495,46.3445,195700.0
2013-05-07 14:30:00,63.39,63.41,63.25,63.36,129900.0,46.3299,46.3445,46.2275,46.3079,129900.0
2013-05-07 15:00:00,63.36,63.47,63.32,63.47,133400.0,46.3079,46.3883,46.2787,46.3883,133400.0
2013-05-07 15:30:00,63.47,63.48,63.34,63.47,360400.0,46.3883,46.3956,46.2933,46.3883,360400.0
2013-05-08 09:30:00,63.5,64.1,63.21,64.09,475400.0,46.4103,46.8488,46.1983,46.8415,475400.0
2013-05-08 10:00:00,64.09,64.26,63.82,63.93,493200.0,46.8415,46.9657,46.6441,46.7245,493200.0
2013-05-08 10:30:00,63.92,63.99,63.81,63.83,144100.0,46.7172,46.7684,46.6368,46.6515,144100.0
2013-05-08 11:00:00,63.83,64.24,63.81,64.12,150800.0,46.6515,46.9511,46.6368,46.8634,150800.0
2013-05-08 11:30:00,64.12,64.4,64.09,64.34,203700.0,46.8634,47.068,46.8415,47.0242,203700.0
2013-05-08 12:00:00,64.33,64.34,64.08,64.18,104700.0,47.0169,47.0242,46.8342,46.9073,104700.0
2013-05-08 12:30:00,64.16,64.43,64.12,64.43,178100.0,46.8926,47.09,46.8634,47.09,178100.0
2013-05-08 13:00:00,64.43,64.63,64.37,64.61,367600.0,47.09,47.2361,47.0461,47.2215,367600.0
2013-05-08 13:30:00,64.59,64.7,64.44,64.51,242400.0,47.2069,47.2873,47.0973,47.1484,242400.0
2013-05-08 14:00:00,64.5,64.55,64.43,64.52,129600.0,47.1411,47.1777,47.09,47.1558,129600.0
2013-05-08 14:30:00,64.53,64.53,64.16,64.38,209200.0,47.1631,47.1631,46.8926,47.0534,209200.0
2013-05-08 15:00:00,64.39,64.66,64.38,64.61,210800.0,47.0607,47.2581,47.0534,47.2215,210800.0
2013-05-08 15:30:00,64.61,64.65,64.51,64.57,302500.0,47.2215,47.2508,47.1484,47.1923,302500.0
2013-05-09 09:30:00,64.3,64.59,64.2,64.52,184700.0,46.995,47.2069,46.9219,47.1558,184700.0
2013-05-09 10:00:00,64.52,64.64,64.39,64.39,237300.0,47.1558,47.2435,47.0607,47.0607,237300.0
2013-05-09 10:30:00,64.38,64.84,64.38,64.75,206900.0,47.0534,47.3896,47.0534,47.3239,206900.0
2013-05-09 11:00:00,64.77,64.98,64.65,64.98,253500.0,47.3385,47.492,47.2508,47.492,253500.0
2013-05-09 11:30:00,64.96,65.0,64.63,64.75,161300.0,47.4773,47.5066,47.2361,47.3239,161300.0
2013-05-09 12:00:00,64.75,64.92,64.75,64.81,191700.0,47.3239,47.4481,47.3239,47.3677,191700.0
2013-05-09 12:30:00,64.81,64.83,64.65,64.8,77800.0,47.3677,47.3823,47.2508,47.3604,77800.0
2013-05-09 13:00:00,64.78,64.98,64.76,64.97,91500.0,47.3458,47.492,47.3312,47.4846,91500.0
2013-05-09 13:30:00,64.95,65.17,64.91,65.16,161800.0,47.47,47.6308,47.4408,47.6235,161800.0
2013-05-09 14:00:00,65.16,65.31,65.02,65.24,143300.0,47.6235,47.7331,47.5212,47.682,143300.0
2013-05-09 14:30:00,65.23,65.25,64.77,64.77,234200.0,47.6747,47.6893,47.3385,47.3385,234200.0
2013-05-09 15:00:00,64.77,64.97,64.64,64.93,251200.0,47.3385,47.4846,47.2435,47.4554,251200.0
2013-05-09 15:30:00,64.93,65.01,64.56,64.75,504900.0,47.4554,47.5139,47.185,47.3239,504900.0
2013-05-10 09:30:00,64.68,65.26,64.59,65.19,231400.0,47.2727,47.6966,47.2069,47.6454,231400.0
2013-05-10 10:00:00,65.23,65.31,65.02,65.05,159000.0,47.6747,47.7331,47.5212,47.5431,159000.0
2013-05-10 10:30:00,65.03,65.05,64.68,64.89,119300.0,47.5285,47.5431,47.2727,47.4262,119300.0
2013-05-10 11:00:00,64.9,65.02,64.8,64.91,100500.0,47.4335,47.5212,47.3604,47.4408,100500.0
2013-05-10 11:30:00,64.93,65.03,64.63,64.66,88400.0,47.4554,47.5285,47.2361,47.2581,88400.0
2013-05-10 12:00:00,64.65,64.84,64.57,64.76,143500.0,47.2508,47.3896,47.1923,47.3312,143500.0
2013-05-10 12:30:00,64.76,64.79,64.64,64.65,116000.0,47.3312,47.3531,47.2435,47.2508,116000.0
2013-05-10 13:00:00,64.65,64.79,64.6,64.75,126200.0,47.2508,47.3531,47.2142,47.3239,126200.0
2013-05-10 13:30:00,64.75,64.77,64.62,64.65,126800.0,47.3239,47.3385,47.2288,47.2508,126800.0
2013-05-10 14:00:00,64.67,64.76,64.65,64.75,104400.0,47.2654,47.3312,47.2508,47.3239,104400.0
2013-05-10 14:30:00,64.75,64.84,64.67,64.7,119800.0,47.3239,47.3896,47.2654,47.2873,119800.0
2013-05-10 15:00:00,64.71,64.85,64.69,64.8,125900.0,47.2946,47.3969,47.28,47.3604,125900.0
2013-05-10 15:30:00,64.79,64.92,64.73,64.92,425400.0,47.3531,47.4481,47.3092,47.4481,425400.0
2013-05-13 09:30:00,64.76,65.0,64.11,64.2,142900.0,47.3312,47.5066,46.8561,46.9219,142900.0
2013-05-13 10:00:00,64.21,64.69,64.18,64.51,239800.0,46.9292,47.28,46.9073,47.1484,239800.0
2013-05-13 10:30:00,64.5,64.81,64.46,64.62,109300.0,47.1411,47.3677,47.1119,47.2288,109300.0
2013-05-13 11:00:00,64.62,64.62,64.36,64.49,129300.0,47.2288,47.2288,47.0388,47.1338,129300.0
2013-05-13 11:30:00,64.52,64.73,64.49,64.62,131200.0,47.1558,47.3092,47.1338,47.2288,131200.0
2013-05-13 12:00:00,64.62,64.79,64.57,64.62,82400.0,47.2288,47.3531,47.1923,47.2288,82400.0
2013-05-13 12:30:00,64.62,64.65,64.6,64.62,78000.0,47.2288,47.2508,47.2142,47.2288,78000.0
2013-05-13 13:00:00,64.61,64.66,64.5,64.52,87300.0,47.2215,47.2581,47.1411,47.1558,87300.0
2013-05-13 13:30:00,64.51,64.52,64.31,64.35,104900.0,47.1484,47.1558,47.0023,47.0315,104900.0
2013-05-13 14:00:00,64.35,64.43,64.24,64.33,128700.0,47.0315,47.09,46.9511,47.0169,128700.0
2013-05-13 14:30:00,64.31,64.42,64.31,64.41,114700.0,47.0023,47.0827,47.0023,47.0754,114700.0
2013-05-13 15:00:00,64.41,64.44,64.19,64.25,174800.0,47.0754,47.0973,46.9146,46.9584,174800.0
2013-05-13 15:30:00,64.25,64.39,64.23,64.25,386500.0,46.9584,47.0607,46.9438,46.9584,386500.0
2013-05-14 09:30:00,64.14,64.46,64.14,64.4,248100.0,46.878,47.1119,46.878,47.068,248100.0
2013-05-14 10:00:00,64.42,64.49,64.21,64.43,289100.0,47.0827,47.1338,46.9292,47.09,289100.0
2013-05-14 10:30:00,64.43,64.46,64.35,64.41,235100.0,47.09,47.1119,47.0315,47.0754,235100.0
2013-05-14 11:00:00,64.41,64.42,64.25,64.35,192100.0,47.0754,47.0827,46.9584,47.0315,192100.0
2013-05-14 11:30:00,64.35,64.36,64.18,64.24,241000.0,47.0315,47.0388,46.9073,46.9511,241000.0
2013-05-14 12:00:00,64.24,64.6,64.23,64.55,186900.0,46.9511,47.2142,46.9438,47.1777,186900.0
2013-05-14 12:30:00,64.54,64.66,64.53,64.58,177600.0,47.1704,47.2581,47.1631,47.1996,177600.0
2013-05-14 13:00:00,64.59,64.7,64.58,64.66,161800.0,47.2069,47.2873,47.1996,47.2581,161800.0
2013-05-14 13:30:00,64.68,64.76,64.64,64.67,148100.0,47.2727,47.3312,47.2435,47.2654,148100.0
2013-05-14 14:00:00,64.65,64.86,64.58,64.76,130700.0,47.2508,47.4042,47.1996,47.3312,130700.0
2013-05-14 14:30:00,64.77,64.94,64.76,64.84,99000.0,47.3385,47.4627,47.3312,47.3896,99000.0
2013-05-14 15:00:00,64.82,65.0,64.79,64.97,151400.0,47.375,47.5066,47.3531,47.4846,151400.0
2013-05-14 15:30:00,64.97,65.18,64.96,65.1,355500.0,47.4846,47.6381,47.4773,47.5797,355500.0
2013-05-15 09:30:00,64.59,64.93,64.51,64.75,225400.0,47.2069,47.4554,47.1484,47.3239,225400.0
2013-05-15 10:00:00,64.78,64.91,64.61,64.71,178200.0,47.3458,47.4408,47.2215,47.2946,178200.0
2013-05-15 10:30:00,64.7,64.87,64.57,64.8,157900.0,47.2873,47.4116,47.1923,47.3604,157900.0
2013-05-15 11:00:00,64.81,65.08,64.8,65.08,119000.0,47.3677,47.565,47.3604,47.565,119000.0
2013-05-15 11:30:00,65.08,65.28,65.05,65.25,74600.0,47.565,47.7112,47.5431,47.6893,74600.0
2013-05-15 12:00:00,65.24,65.4,65.2,65.28,88200.0,47.682,47.7989,47.6527,47.7112,88200.0
2013-05-15 12:30:00,65.3,65.48,65.3,65.43,63700.0,47.7258,47.8574,47.7258,47.8208,63700.0
2013-05-15 13:00:00,65.41,65.59,65.37,65.59,141000.0,47.8062,47.9378,47.777,47.9378,141000.0
2013-05-15 13:30:00,65.58,65.67,65.49,65.5,144200.0,47.9305,47.9963,47.8647,47.872,144200.0
2013-05-15 14:00:00,65.49,65.58,65.44,65.57,154400.0,47.8647,47.9305,47.8282,47.9232,154400.0
2013-05-15 14:30:00,65.57,65.61,65.28,65.48,141900.0,47.9232,47.9524,47.7112,47.8574,141900.0
2013-05-15 15:00:00,65.49,65.52,65.29,65.45,131900.0,47.8647,47.8866,47.7185,47.8355,131900.0
2013-05-15 15:30:00,65.46,65.71,65.45,65.65,292800.0,47.8428,48.0255,47.8355,47.9816,292800.0
2013-05-16 09:30:00,65.29,66.08,65.28,65.89,316700.0,47.7185,48.2959,47.7112,48.157,316700.0
2013-05-16 10:00:00,65.89,66.21,65.49,65.71,332600.0,48.157,48.3909,47.8647,48.0255,332600.0
2013-05-16 10:30:00,65.71,65.99,65.64,65.89,161900.0,48.0255,48.2301,47.9743,48.157,161900.0
2013-05-16 11:00:00,65.89,65.98,65.72,65.86,201600.0,48.157,48.2228,48.0328,48.1351,201600.0
2013-05-16 11:30:00,65.85,65.93,65.8,65.86,90600.0,48.1278,48.1863,48.0913,48.1351,90600.0
2013-05-16 12:00:00,65.87,65.95,65.76,65.81,160500.0,48.1424,48.2009,48.062,48.0986,160500.0
2013-05-16 12:30:00,65.8,65.83,65.6,65.75,97000.0,48.0913,48.1132,47.9451,48.0547,97000.0
2013-05-16 13:00:00,65.77,65.84,65.7,65.8,94900.0,48.0693,48.1205,48.0182,48.0913,94900.0
2013-05-16 13:30:00,65.81,66.03,65.76,65.98,167900.0,48.0986,48.2594,48.062,48.2228,167900.0
2013-05-16 14:00:00,65.98,66.22,65.96,66.02,188400.0,48.2228,48.3982,48.2082,48.2521,188400.0
2013-05-16 14:30:00,66.02,66.06,65.8,65.8,248700.0,48.2521,48.2813,48.0913,48.0913,248700.0
2013-05-16 15:00:00,65.79,65.97,65.62,65.68,246000.0,48.084,48.2155,47.9597,48.0036,246000.0
2013-05-16 15:30:00,65.69,65.79,65.51,65.66,590400.0,48.0109,48.084,47.8793,47.9889,590400.0
2013-05-17 09:30:00,66.31,66.75,65.85,66.66,439200.0,48.464,48.7856,48.1278,48.7198,439200.0
2013-05-17 10:00:00,66.69,66.94,66.61,66.66,247600.0,48.7417,48.9245,48.6833,48.7198,247600.0
2013-05-17 10:30:00,66.69,66.84,66.39,66.39,474100.0,48.7417,48.8514,48.5225,48.5225,474100.0
2013-05-17 11:00:00,66.41,66.43,66.22,66.28,328500.0,48.5371,48.5517,48.3982,48.4421,328500.0
2013-05-17 11:30:00,66.31,66.45,66.29,66.32,143700.0,48.464,48.5663,48.4494,48.4713,143700.0
2013-05-17 12:00:00,66.32,66.58,66.04,66.58,222200.0,48.4713,48.6613,48.2667,48.6613,222200.0
2013-05-17 12:30:00,66.59,66.9,66.5,66.85,179400.0,48.6687,48.8952,48.6029,48.8587,179400.0
2013-05-17 13:00:00,66.86,66.98,66.82,66.94,156200.0,48.866,48.9537,48.8368,48.9245,156200.0
2013-05-17 13:30:00,66.94,67.01,66.89,66.96,146900.0,48.9245,48.9756,48.8879,48.9391,146900.0
2013-05-17 14:00:00,66.95,67.01,66.88,66.95,250700.0,48.9318,48.9756,48.8806,48.9318,250700.0
2013-05-17 14:30:00,66.96,67.0,66.89,66.93,172200.0,48.9391,48.9683,48.8879,48.9172,172200.0
2013-05-17 15:00:00,66.94,66.98,66.86,66.92,289600.0,48.9245,48.9537,48.866,48.9098,289600.0
2013-05-17 15:30:00,66.92,66.98,66.82,66.85,697800.0,48.9098,48.9537,48.8368,48.8587,697800.0
2013-05-20 09:30:00,66.8,67.24,66.43,67.22,298000.0,48.8221,49.1437,48.5517,49.1291,298000.0
2013-05-20 10:00:00,67.22,67.29,67.14,67.22,89000.0,49.1291,49.1803,49.0706,49.1291,89000.0
2013-05-20 10:30:00,67.21,67.54,67.16,67.5,189100.0,49.1218,49.363,49.0853,49.3337,189100.0
2013-05-20 11:00:00,67.51,67.69,67.45,67.56,96100.0,49.3411,49.4726,49.2972,49.3776,96100.0
2013-05-20 11:30:00,67.58,67.99,67.54,67.98,154200.0,49.3922,49.6919,49.363,49.6846,154200.0
2013-05-20 12:00:00,67.98,68.11,67.72,67.74,212500.0,49.6846,49.7796,49.4945,49.5092,212500.0
2013-05-20 12:30:00,67.73,67.88,67.66,67.83,134600.0,49.5018,49.6115,49.4507,49.5749,134600.0
2013-05-20 13:00:00,67.84,67.93,67.67,67.77,129300.0,49.5822,49.648,49.458,49.5311,129300.0
2013-05-20 13:30:00,67.75,67.87,67.62,67.84,120500.0,49.5165,49.6042,49.4215,49.5822,120500.0
2013-05-20 14:00:00,67.83,67.86,67.63,67.83,129200.0,49.5749,49.5969,49.4288,49.5749,129200.0
2013-05-20 14:30:00,67.84,67.96,67.77,67.89,194800.0,49.5822,49.6699,49.5311,49.6188,194800.0
2013-05-20 15:00:00,67.88,68.06,67.85,68.05,242400.0,49.6115,49.743,49.5896,49.7357,242400.0
2013-05-20 15:30:00,68.04,68.16,67.96,68.08,531600.0,49.7284,49.8161,49.6699,49.7577,531600.0
2013-05-21 09:30:00,67.99,68.31,67.96,68.18,205700.0,49.6919,49.9258,49.6699,49.8307,205700.0
2013-05-21 10:00:00,68.17,68.4,68.07,68.24,335100.0,49.8234,49.9915,49.7503,49.8746,335100.0
2013-05-21 10:30:00,68.21,68.31,68.06,68.06,237800.0,49.8527,49.9258,49.743,49.743,237800.0
2013-05-21 11:00:00,68.06,68.33,68.05,68.32,197500.0,49.743,49.9404,49.7357,49.9331,197500.0
2013-05-21 11:30:00,68.31,68.55,68.31,68.45,126300.0,49.9258,50.1012,49.9258,50.0281,126300.0
2013-05-21 12:00:00,68.46,68.71,68.46,68.59,174800.0,50.0354,50.2181,50.0354,50.1304,174800.0
2013-05-21 12:30:00,68.57,68.61,68.44,68.52,136000.0,50.1158,50.145,50.0208,50.0792,136000.0
2013-05-21 13:00:00,68.52,68.8,68.49,68.79,170300.0,50.0792,50.2839,50.0573,50.2766,170300.0
2013-05-21 13:30:00,68.78,68.78,68.65,68.67,105800.0,50.2693,50.2693,50.1742,50.1889,105800.0
2013-05-21 14:00:00,68.66,68.82,68.65,68.7,196900.0,50.1816,50.2985,50.1742,50.2108,196900.0
2013-05-21 14:30:00,68.71,68.72,68.6,68.65,138200.0,50.2181,50.2254,50.1377,50.1742,138200.0
2013-05-21 15:00:00,68.65,68.73,68.6,68.6,234100.0,50.1742,50.2327,50.1377,50.1377,234100.0
2013-05-21 15:30:00,68.6,68.7,68.6,68.67,582500.0,50.1377,50.2108,50.1377,50.1889,582500.0
2013-05-22 09:30:00,68.6,68.76,68.04,68.44,396700.0,50.1377,50.2546,49.7284,50.0208,396700.0
2013-05-22 10:00:00,68.43,69.27,68.43,69.27,255900.0,50.0135,50.6274,50.0135,50.6274,255900.0
2013-05-22 10:30:00,69.2,69.25,68.61,68.97,294700.0,50.5762,50.6128,50.145,50.4081,294700.0
2013-05-22 11:00:00,68.99,69.3,68.95,69.3,164700.0,50.4227,50.6493,50.3935,50.6493,164700.0
2013-05-22 11:30:00,69.29,69.53,69.21,69.35,205700.0,50.642,50.8174,50.5835,50.6859,205700.0
2013-05-22 12:00:00,69.35,69.46,69.19,69.21,169000.0,50.6859,50.7663,50.5689,50.5835,169000.0
2013-05-22 12:30:00,69.2,69.23,69.07,69.23,321000.0,50.5762,50.5982,50.4812,50.5982,321000.0
2013-05-22 13:00:00,69.21,69.24,69.1,69.15,183500.0,50.5835,50.6055,50.5031,50.5397,183500.0
2013-05-22 13:30:00,69.14,69.23,68.88,69.13,336100.0,50.5324,50.5982,50.3423,50.5251,336100.0
2013-05-22 14:00:00,69.12,69.25,68.84,69.01,660200.0,50.5178,50.6128,50.3131,50.4374,660200.0
2013-05-22 14:30:00,69.0,69.07,68.85,68.99,433400.0,50.4301,50.4812,50.3204,50.4227,433400.0
2013-05-22 15:00:00,68.99,69.06,68.57,68.57,490800.0,50.4227,50.4739,50.1158,50.1158,490800.0
2013-05-22 15:30:00,68.56,68.88,68.49,68.87,601700.0,50.1085,50.3423,50.0573,50.335,601700.0
2013-05-23 09:30:00,67.61,68.04,67.3,67.82,681200.0,49.4141,49.7284,49.1876,49.5676,681200.0
2013-05-23 10:00:00,67.84,68.29,67.66,68.01,330700.0,49.5822,49.9111,49.4507,49.7065,330700.0
2013-05-23 10:30:00,68.03,68.14,67.83,67.96,245100.0,49.7211,49.8015,49.5749,49.6699,245100.0
2013-05-23 11:00:00,67.98,68.33,67.95,68.32,251100.0,49.6846,49.9404,49.6626,49.9331,251100.0
2013-05-23 11:30:00,68.3,68.58,68.28,68.43,202600.0,49.9184,50.1231,49.9038,50.0135,202600.0
2013-05-23 12:00:00,68.44,68.6,68.39,68.4,151000.0,50.0208,50.1377,49.9842,49.9915,151000.0
2013-05-23 12:30:00,68.4,68.46,68.31,68.32,206200.0,49.9915,50.0354,49.9258,49.9331,206200.0
2013-05-23 13:00:00,68.32,68.42,68.09,68.15,151400.0,49.9331,50.0061,49.765,49.8088,151400.0
2013-05-23 13:30:00,68.14,68.26,68.09,68.26,264200.0,49.8015,49.8892,49.765,49.8892,264200.0
2013-05-23 14:00:00,68.26,68.37,68.13,68.29,197900.0,49.8892,49.9696,49.7942,49.9111,197900.0
2013-05-23 14:30:00,68.28,68.49,68.26,68.28,209700.0,49.9038,50.0573,49.8892,49.9038,209700.0
2013-05-23 15:00:00,68.29,68.5,68.28,68.38,314900.0,49.9111,50.0646,49.9038,49.9769,314900.0
2013-05-23 15:30:00,68.37,68.44,68.18,68.25,334600.0,49.9696,50.0208,49.8307,49.8819,334600.0
2013-05-24 09:30:00,67.3,67.96,67.3,67.77,292100.0,49.1876,49.6699,49.1876,49.5311,292100.0
2013-05-24 10:00:00,67.77,67.83,67.7,67.79,327400.0,49.5311,49.5749,49.4799,49.5457,327400.0
2013-05-24 10:30:00,67.8,68.18,67.8,68.11,213200.0,49.553,49.8307,49.553,49.7796,213200.0
2013-05-24 11:00:00,68.09,68.15,67.79,67.87,179100.0,49.765,49.8088,49.5457,49.6042,179100.0
2013-05-24 11:30:00,67.87,68.03,67.86,67.92,97100.0,49.6042,49.7211,49.5969,49.6407,97100.0
2013-05-24 12:00:00,67.92,68.02,67.83,68.0,59400.0,49.6407,49.7138,49.5749,49.6992,59400.0
2013-05-24 12:30:00,68.0,68.05,67.91,67.93,91300.0,49.6992,49.7357,49.6334,49.648,91300.0
2013-05-24 13:00:00,67.94,68.15,67.9,68.11,119200.0,49.6553,49.8088,49.6261,49.7796,119200.0
2013-05-24 13:30:00,68.11,68.16,67.91,67.96,85500.0,49.7796,49.8161,49.6334,49.6699,85500.0
2013-05-24 14:00:00,67.96,68.25,67.85,68.18,146500.0,49.6699,49.8819,49.5896,49.8307,146500.0
2013-05-24 14:30:00,68.18,68.21,68.02,68.1,114400.0,49.8307,49.8527,49.7138,49.7723,114400.0
2013-05-24 15:00:00,68.08,68.21,68.04,68.11,110900.0,49.7577,49.8527,49.7284,49.7796,110900.0
2013-05-24 15:30:00,68.09,68.26,67.99,68.24,261000.0,49.765,49.8892,49.6919,49.8746,261000.0
2013-05-28 09:30:00,69.2,69.55,68.72,69.52,313000.0,50.5762,50.832,50.2254,50.8101,313000.0
2013-05-28 10:00:00,69.45,69.67,69.39,69.59,207800.0,50.7589,50.9197,50.7151,50.8613,207800.0
2013-05-28 10:30:00,69.57,69.87,69.56,69.86,217800.0,50.8466,51.0659,50.8393,51.0586,217800.0
2013-05-28 11:00:00,69.88,69.92,69.51,69.72,346200.0,51.0732,51.1025,50.8028,50.9563,346200.0
2013-05-28 11:30:00,69.7,69.72,69.26,69.27,160800.0,50.9417,50.9563,50.6201,50.6274,160800.0
2013-05-28 12:00:00,69.25,69.37,69.18,69.19,102400.0,50.6128,50.7005,50.5616,50.5689,102400.0
2013-05-28 12:30:00,69.19,69.29,69.07,69.24,63400.0,50.5689,50.642,50.4812,50.6055,63400.0
2013-05-28 13:00:00,69.23,69.36,69.05,69.06,66800.0,50.5982,50.6932,50.4666,50.4739,66800.0
2013-05-28 13:30:00,69.08,69.1,68.75,68.76,103700.0,50.4885,50.5031,50.2473,50.2546,103700.0
2013-05-28 14:00:00,68.75,68.85,68.59,68.6,97600.0,50.2473,50.3204,50.1304,50.1377,97600.0
2013-05-28 14:30:00,68.6,68.75,68.5,68.69,122600.0,50.1377,50.2473,50.0646,50.2035,122600.0
2013-05-28 15:00:00,68.7,68.79,68.56,68.66,176100.0,50.2108,50.2766,50.1085,50.1816,176100.0
2013-05-28 15:30:00,68.65,68.79,68.61,68.68,350300.0,50.1742,50.2766,50.145,50.1962,350300.0
2013-05-29 09:30:00,68.18,68.2,67.61,67.98,213900.0,49.8307,49.8454,49.4141,49.6846,213900.0
2013-05-29 10:00:00,67.96,68.26,67.76,67.84,227000.0,49.6699,49.8892,49.5238,49.5822,227000.0
2013-05-29 10:30:00,67.86,67.98,67.55,67.55,163000.0,49.5969,49.6846,49.3703,49.3703,163000.0
2013-05-29 11:00:00,67.57,67.71,67.39,67.66,158800.0,49.3849,49.4872,49.2534,49.4507,158800.0
2013-05-29 11:30:00,67.66,67.98,67.55,67.69,153500.0,49.4507,49.6846,49.3703,49.4726,153500.0
2013-05-29 12:00:00,67.7,67.72,67.39,67.44,183000.0,49.4799,49.4945,49.2534,49.2899,183000.0
2013-05-29 12:30:00,67.45,67.52,67.06,67.21,160100.0,49.2972,49.3484,49.0122,49.1218,160100.0
2013-05-29 13:00:00,67.23,67.27,67.03,67.26,157800.0,49.1364,49.1656,48.9902,49.1583,157800.0
2013-05-29 13:30:00,67.26,67.53,67.17,67.52,213300.0,49.1583,49.3557,49.0926,49.3484,213300.0
2013-05-29 14:00:00,67.53,67.55,67.28,67.3,157300.0,49.3557,49.3703,49.173,49.1876,157300.0
2013-05-29 14:30:00,67.29,67.45,67.17,67.22,191600.0,49.1803,49.2972,49.0926,49.1291,191600.0
2013-05-29 15:00:00,67.22,67.4,67.19,67.4,196700.0,49.1291,49.2607,49.1072,49.2607,196700.0
2013-05-29 15:30:00,67.4,67.46,67.23,67.24,514900.0,49.2607,49.3045,49.1364,49.1437,514900.0
2013-05-30 09:30:00,67.58,67.96,67.11,67.91,223800.0,49.3922,49.6699,49.0487,49.6334,223800.0
2013-05-30 10:00:00,67.91,67.96,67.52,67.6,94100.0,49.6334,49.6699,49.3484,49.4068,94100.0
2013-05-30 10:30:00,67.62,67.9,67.58,67.89,75700.0,49.4215,49.6261,49.3922,49.6188,75700.0
2013-05-30 11:00:00,67.89,67.92,67.62,67.77,88900.0,49.6188,49.6407,49.4215,49.5311,88900.0
2013-05-30 11:30:00,67.75,67.87,67.71,67.84,57900.0,49.5165,49.6042,49.4872,49.5822,57900.0
2013-05-30 12:00:00,67.86,67.93,67.69,67.69,65200.0,49.5969,49.648,49.4726,49.4726,65200.0
2013-05-30 12:30:00,67.69,67.7,67.48,67.69,108100.0,49.4726,49.4799,49.3191,49.4726,108100.0
2013-05-30 13:00:00,67.71,67.76,67.54,67.54,186000.0,49.4872,49.5238,49.363,49.363,186000.0
2013-05-30 13:30:00,67.55,67.86,67.53,67.77,150500.0,49.3703,49.5969,49.3557,49.5311,150500.0
2013-05-30 14:00:00,67.77,67.91,67.66,67.9,123000.0,49.5311,49.6334,49.4507,49.6261,123000.0
2013-05-30 14:30:00,67.9,67.96,67.73,67.92,153700.0,49.6261,49.6699,49.5018,49.6407,153700.0
2013-05-30 15:00:00,67.93,67.99,67.8,67.85,172300.0,49.648,49.6919,49.553,49.5896,172300.0
2013-05-30 15:30:00,67.84,67.87,67.66,67.76,320000.0,49.5822,49.6042,49.4507,49.5238,320000.0
2013-05-31 09:30:00,67.26,67.82,67.01,67.31,247400.0,49.1583,49.5676,48.9756,49.1949,247400.0
2013-05-31 10:00:00,67.32,67.51,66.94,66.98,332100.0,49.2022,49.3411,48.9245,48.9537,332100.0
2013-05-31 10:30:00,66.98,67.0,66.54,66.58,411300.0,48.9537,48.9683,48.6321,48.6613,411300.0
2013-05-31 11:00:00,66.59,66.88,66.59,66.78,325700.0,48.6687,48.8806,48.6687,48.8075,325700.0
2013-05-31 11:30:00,66.78,67.02,66.76,67.0,260900.0,48.8075,48.9829,48.7929,48.9683,260900.0
2013-05-31 12:00:00,67.0,67.02,66.94,67.02,215300.0,48.9683,48.9829,48.9245,48.9829,215300.0
2013-05-31 12:30:00,67.02,67.17,67.01,67.16,108900.0,48.9829,49.0926,48.9756,49.0853,108900.0
2013-05-31 13:00:00,67.17,67.35,67.16,67.27,91000.0,49.0926,49.2241,49.0853,49.1656,91000.0
2013-05-31 13:30:00,67.27,67.27,67.1,67.16,74600.0,49.1656,49.1656,49.0414,49.0853,74600.0
2013-05-31 14:00:00,67.16,67.19,66.97,66.97,108400.0,49.0853,49.1072,48.9464,48.9464,108400.0
2013-05-31 14:30:00,66.98,66.98,66.63,66.7,114400.0,48.9537,48.9537,48.6979,48.749,114400.0
2013-05-31 15:00:00,66.71,66.97,66.66,66.77,112300.0,48.7564,48.9464,48.7198,48.8002,112300.0
2013-05-31 15:30:00,66.77,66.81,66.07,66.07,621700.0,48.8002,48.8294,48.2886,48.2886,621700.0
2013-06-03 09:30:00,66.4,66.81,66.18,66.59,267800.0,48.5298,48.8294,48.369,48.6687,267800.0
2013-06-03 10:00:00,66.53,66.62,65.9,65.97,335200.0,48.6248,48.6906,48.1644,48.2155,335200.0
2013-06-03 10:30:00,65.97,66.02,65.35,65.5,321500.0,48.2155,48.2521,47.7624,47.872,321500.0
2013-06-03 11:00:00,65.53,65.72,64.98,65.08,258700.0,47.8939,48.0328,47.492,47.565,258700.0
2013-06-03 11:30:00,65.06,65.56,64.97,65.39,231600.0,47.5504,47.9159,47.4846,47.7916,231600.0
2013-06-03 12:00:00,65.39,65.43,65.16,65.29,179600.0,47.7916,47.8208,47.6235,47.7185,179600.0
2013-06-03 12:30:00,65.32,65.66,65.25,65.61,117600.0,47.7404,47.9889,47.6893,47.9524,117600.0
2013-06-03 13:00:00,65.6,65.64,65.38,65.49,140900.0,47.9451,47.9743,47.7843,47.8647,140900.0
2013-06-03 13:30:00,65.49,65.55,65.31,65.39,133600.0,47.8647,47.9085,47.7331,47.7916,133600.0
2013-06-03 14:00:00,65.39,65.67,65.32,65.52,141000.0,47.7916,47.9963,47.7404,47.8866,141000.0
2013-06-03 14:30:00,65.51,65.8,65.39,65.61,147700.0,47.8793,48.0913,47.7916,47.9524,147700.0
2013-06-03 15:00:00,65.62,65.91,65.62,65.86,178200.0,47.9597,48.1717,47.9597,48.1351,178200.0
2013-06-03 15:30:00,65.85,66.28,65.8,66.21,452200.0,48.1278,48.4421,48.0913,48.3909,452200.0
2013-06-04 09:30:00,66.2,67.01,66.16,66.48,299900.0,48.3836,48.9756,48.3544,48.5883,299900.0
2013-06-04 10:00:00,66.48,66.77,66.32,66.73,275700.0,48.5883,48.8002,48.4713,48.771,275700.0
2013-06-04 10:30:00,66.74,66.81,66.2,66.28,235100.0,48.7783,48.8294,48.3836,48.4421,235100.0
2013-06-04 11:00:00,66.26,66.3,66.09,66.29,155400.0,48.4275,48.4567,48.3032,48.4494,155400.0
2013-06-04 11:30:00,66.27,66.44,66.08,66.42,108200.0,48.4348,48.559,48.2959,48.5444,108200.0
2013-06-04 12:00:00,66.42,66.51,66.03,66.03,157600.0,48.5444,48.6102,48.2594,48.2594,157600.0
2013-06-04 12:30:00,66.04,66.08,65.83,65.98,110300.0,48.2667,48.2959,48.1132,48.2228,110300.0
2013-06-04 13:00:00,65.98,66.06,65.54,65.6,124100.0,48.2228,48.2813,47.9012,47.9451,124100.0
2013-06-04 13:30:00,65.61,65.72,65.46,65.64,154500.0,47.9524,48.0328,47.8428,47.9743,154500.0
2013-06-04 14:00:00,65.62,65.65,65.19,65.4,203500.0,47.9597,47.9816,47.6454,47.7989,203500.0
2013-06-04 14:30:00,65.41,65.8,65.41,65.53,172900.0,47.8062,48.0913,47.8062,47.8939,172900.0
2013-06-04 15:00:00,65.53,65.61,65.3,65.37,349000.0,47.8939,47.9524,47.7258,47.777,349000.0
2013-06-04 15:30:00,65.36,65.74,65.35,65.58,427900.0,47.7697,48.0474,47.7624,47.9305,427900.0
2013-06-05 09:30:00,65.3,65.46,65.0,65.02,218300.0,47.7258,47.8428,47.5066,47.5212,218300.0
2013-06-05 10:00:00,65.03,65.33,64.55,65.02,238800.0,47.5285,47.7478,47.1777,47.5212,238800.0
2013-06-05 10:30:00,65.03,65.03,64.5,64.55,159300.0,47.5285,47.5285,47.1411,47.1777,159300.0
2013-06-05 11:00:00,64.55,64.62,64.29,64.47,246100.0,47.1777,47.2288,46.9877,47.1192,246100.0
2013-06-05 11:30:00,64.47,64.56,64.32,64.41,314900.0,47.1192,47.185,47.0096,47.0754,314900.0
2013-06-05 12:00:00,64.41,64.52,64.25,64.46,118700.0,47.0754,47.1558,46.9584,47.1119,118700.0
2013-06-05 12:30:00,64.44,64.46,64.23,64.31,114000.0,47.0973,47.1119,46.9438,47.0023,114000.0
2013-06-05 13:00:00,64.3,64.62,64.3,64.45,213800.0,46.995,47.2288,46.995,47.1046,213800.0
2013-06-05 13:30:00,64.46,64.69,64.43,64.49,171800.0,47.1119,47.28,47.09,47.1338,171800.0
2013-06-05 14:00:00,64.49,64.55,64.1,64.13,118300.0,47.1338,47.1777,46.8488,46.8707,118300.0
2013-06-05 14:30:00,64.16,64.51,64.06,64.36,164700.0,46.8926,47.1484,46.8196,47.0388,164700.0
2013-06-05 15:00:00,64.36,64.37,64.02,64.2,288900.0,47.0388,47.0461,46.7903,46.9219,288900.0
2013-06-05 15:30:00,64.19,64.31,64.02,64.07,619400.0,46.9146,47.0023,46.7903,46.8269,619400.0
2013-06-06 09:30:00,64.21,64.34,63.83,64.15,356100.0,46.9292,47.0242,46.6515,46.8853,356100.0
2013-06-06 10:00:00,64.18,64.28,63.97,64.13,159200.0,46.9073,46.9803,46.7538,46.8707,159200.0
2013-06-06 10:30:00,64.14,64.29,64.05,64.25,190800.0,46.878,46.9877,46.8122,46.9584,190800.0
2013-06-06 11:00:00,64.24,64.34,64.09,64.2,145700.0,46.9511,47.0242,46.8415,46.9219,145700.0
2013-06-06 11:30:00,64.21,64.4,63.94,63.94,122000.0,46.9292,47.068,46.7318,46.7318,122000.0
2013-06-06 12:00:00,63.94,63.96,63.48,63.65,156600.0,46.7318,46.7465,46.3956,46.5199,156600.0
2013-06-06 12:30:00,63.7,63.93,63.55,63.59,135100.0,46.5564,46.7245,46.4468,46.476,135100.0
2013-06-06 13:00:00,63.6,64.05,63.6,63.88,165500.0,46.4834,46.8122,46.4834,46.688,165500.0
2013-06-06 13:30:00,63.91,64.11,63.88,64.04,109500.0,46.7099,46.8561,46.688,46.8049,109500.0
2013-06-06 14:00:00,64.04,64.18,63.93,64.15,176500.0,46.8049,46.9073,46.7245,46.8853,176500.0
2013-06-06 14:30:00,64.15,64.19,64.06,64.12,190200.0,46.8853,46.9146,46.8196,46.8634,190200.0
2013-06-06 15:00:00,64.12,64.27,64.09,64.27,143400.0,46.8634,46.973,46.8415,46.973,143400.0
2013-06-06 15:30:00,64.26,64.4,64.24,64.4,459000.0,46.9657,47.068,46.9511,47.068,459000.0
2013-06-07 09:30:00,64.87,65.13,64.78,65.01,353800.0,47.4116,47.6016,47.3458,47.5139,353800.0
2013-06-07 10:00:00,65.0,65.75,64.97,65.46,307800.0,47.5066,48.0547,47.4846,47.8428,307800.0
2013-06-07 10:30:00,65.46,65.54,65.28,65.41,223700.0,47.8428,47.9012,47.7112,47.8062,223700.0
2013-06-07 11:00:00,65.41,65.48,65.37,65.44,242900.0,47.8062,47.8574,47.777,47.8282,242900.0
2013-06-07 11:30:00,65.46,65.64,65.37,65.44,303100.0,47.8428,47.9743,47.777,47.8282,303100.0
2013-06-07 12:00:00,65.44,65.59,65.36,65.56,197000.0,47.8282,47.9378,47.7697,47.9159,197000.0
2013-06-07 12:30:00,65.55,65.63,65.41,65.49,153100.0,47.9085,47.967,47.8062,47.8647,153100.0
2013-06-07 13:00:00,65.49,65.55,65.34,65.36,88400.0,47.8647,47.9085,47.7551,47.7697,88400.0
2013-06-07 13:30:00,65.36,65.44,65.2,65.36,115400.0,47.7697,47.8282,47.6527,47.7697,115400.0
2013-06-07 14:00:00,65.36,65.42,65.12,65.21,108200.0,47.7697,47.8135,47.5943,47.6601,108200.0
2013-06-07 14:30:00,65.22,65.42,65.06,65.34,217100.0,47.6674,47.8135,47.5504,47.7551,217100.0
2013-06-07 15:00:00,65.34,65.44,65.22,65.31,216500.0,47.7551,47.8282,47.6674,47.7331,216500.0
2013-06-07 15:30:00,65.31,65.72,65.28,65.62,478900.0,47.7331,48.0328,47.7112,47.9597,478900.0
2013-06-10 09:30:00,65.92,65.95,65.29,65.31,399700.0,48.179,48.2009,47.7185,47.7331,399700.0
2013-06-10 10:00:00,65.31,65.44,65.07,65.35,641700.0,47.7331,47.8282,47.5577,47.7624,641700.0
2013-06-10 10:30:00,65.36,65.57,65.32,65.41,218600.0,47.7697,47.9232,47.7404,47.8062,218600.0
2013-06-10 11:00:00,65.39,66.98,65.38,66.32,3283900.0,47.7916,48.9537,47.7843,48.4713,3283900.0
2013-06-10 11:30:00,66.34,66.38,65.92,66.07,710300.0,48.4859,48.5152,48.179,48.2886,710300.0
2013-06-10 12:00:00,66.08,66.27,66.0,66.06,203600.0,48.2959,48.4348,48.2374,48.2813,203600.0
2013-06-10 12:30:00,66.04,66.12,65.84,65.89,137400.0,48.2667,48.3251,48.1205,48.157,137400.0
2013-06-10 13:00:00,65.87,65.9,65.66,65.73,140500.0,48.1424,48.1644,47.9889,48.0401,140500.0
2013-06-10 13:30:00,65.74,65.77,65.62,65.76,131900.0,48.0474,48.0693,47.9597,48.062,131900.0
2013-06-10 14:00:00,65.76,65.77,65.49,65.59,185100.0,48.062,48.0693,47.8647,47.9378,185100.0
2013-06-10 14:30:00,65.6,65.83,65.56,65.82,290200.0,47.9451,48.1132,47.9159,48.1059,290200.0
2013-06-10 15:00:00,65.82,65.85,65.72,65.8,183600.0,48.1059,48.1278,48.0328,48.0913,183600.0
2013-06-10 15:30:00,65.81,65.91,65.64,65.65,532100.0,48.0986,48.1717,47.9743,47.9816,532100.0
2013-06-11 09:30:00,64.9,65.13,64.52,64.71,472000.0,47.4335,47.6016,47.1558,47.2946,472000.0
2013-06-11 10:00:00,64.73,64.9,64.33,64.58,431600.0,47.3092,47.4335,47.0169,47.1996,431600.0
2013-06-11 10:30:00,64.57,64.8,64.3,64.42,456500.0,47.1923,47.3604,46.995,47.0827,456500.0
2013-06-11 11:00:00,64.42,65.29,64.42,65.27,363000.0,47.0827,47.7185,47.0827,47.7039,363000.0
2013-06-11 11:30:00,65.29,65.43,64.92,64.93,215600.0,47.7185,47.8208,47.4481,47.4554,215600.0
2013-06-11 12:00:00,64.95,65.05,64.8,64.91,124300.0,47.47,47.5431,47.3604,47.4408,124300.0
2013-06-11 12:30:00,64.94,65.06,64.94,64.97,111300.0,47.4627,47.5504,47.4627,47.4846,111300.0
2013-06-11 13:00:00,64.98,65.01,64.78,64.84,97700.0,47.492,47.5139,47.3458,47.3896,97700.0
2013-06-11 13:30:00,64.81,64.83,64.51,64.52,106700.0,47.3677,47.3823,47.1484,47.1558,106700.0
2013-06-11 14:00:00,64.51,64.89,64.47,64.86,119400.0,47.1484,47.4262,47.1192,47.4042,119400.0
2013-06-11 14:30:00,64.87,64.87,64.53,64.79,227100.0,47.4116,47.4116,47.1631,47.3531,227100.0
2013-06-11 15:00:00,64.8,64.86,64.68,64.69,197600.0,47.3604,47.4042,47.2727,47.28,197600.0
2013-06-11 15:30:00,64.69,64.73,64.53,64.55,385000.0,47.28,47.3092,47.1631,47.1777,385000.0
2013-06-12 09:30:00,65.43,65.43,64.47,64.81,398100.0,47.8208,47.8208,47.1192,47.3677,398100.0
2013-06-12 10:00:00,64.79,64.89,64.57,64.83,294000.0,47.3531,47.4262,47.1923,47.3823,294000.0
2013-06-12 10:30:00,64.83,64.88,64.21,64.28,215200.0,47.3823,47.4189,46.9292,46.9803,215200.0
2013-06-12 11:00:00,64.29,64.4,64.07,64.3,218300.0,46.9877,47.068,46.8269,46.995,218300.0
2013-06-12 11:30:00,64.29,64.34,63.76,63.79,117700.0,46.9877,47.0242,46.6003,46.6222,117700.0
2013-06-12 12:00:00,63.8,63.85,63.5,63.72,293500.0,46.6295,46.6661,46.4103,46.5711,293500.0
2013-06-12 12:30:00,63.7,64.01,63.59,64.01,137600.0,46.5564,46.783,46.476,46.783,137600.0
2013-06-12 13:00:00,64.01,64.2,63.84,63.92,58400.0,46.783,46.9219,46.6588,46.7172,58400.0
2013-06-12 13:30:00,63.92,64.0,63.73,63.87,85500.0,46.7172,46.7757,46.5784,46.6807,85500.0
2013-06-12 14:00:00,63.89,63.89,63.53,63.69,192400.0,46.6953,46.6953,46.4322,46.5491,192400.0
2013-06-12 14:30:00,63.69,63.76,63.52,63.58,110900.0,46.5491,46.6003,46.4249,46.4687,110900.0
2013-06-12 15:00:00,63.6,63.64,63.44,63.59,131100.0,46.4834,46.5126,46.3664,46.476,131100.0
2013-06-12 15:30:00,63.58,63.78,63.51,63.51,545000.0,46.4687,46.6149,46.4176,46.4176,545000.0
2013-06-13 09:30:00,63.39,64.4,63.12,64.36,302600.0,46.3299,47.068,46.1325,47.0388,302600.0
2013-06-13 10:00:00,64.34,64.35,63.87,64.02,201100.0,47.0242,47.0315,46.6807,46.7903,201100.0
2013-06-13 10:30:00,64.03,64.52,64.03,64.37,288900.0,46.7976,47.1558,46.7976,47.0461,288900.0
2013-06-13 11:00:00,64.36,64.53,64.26,64.46,148200.0,47.0388,47.1631,46.9657,47.1119,148200.0
2013-06-13 11:30:00,64.48,64.49,64.28,64.35,101000.0,47.1265,47.1338,46.9803,47.0315,101000.0
2013-06-13 12:00:00,64.37,64.44,64.28,64.35,56600.0,47.0461,47.0973,46.9803,47.0315,56600.0
2013-06-13 12:30:00,64.37,64.61,64.35,64.61,126800.0,47.0461,47.2215,47.0315,47.2215,126800.0
2013-06-13 13:00:00,64.59,64.64,64.41,64.56,107200.0,47.2069,47.2435,47.0754,47.185,107200.0
2013-06-13 13:30:00,64.57,64.71,64.49,64.61,123500.0,47.1923,47.2946,47.1338,47.2215,123500.0
2013-06-13 14:00:00,64.61,64.85,64.61,64.69,175300.0,47.2215,47.3969,47.2215,47.28,175300.0
2013-06-13 14:30:00,64.68,64.75,64.57,64.69,207900.0,47.2727,47.3239,47.1923,47.28,207900.0
2013-06-13 15:00:00,64.71,64.85,64.68,64.76,202800.0,47.2946,47.3969,47.2727,47.3312,202800.0
2013-06-13 15:30:00,64.77,65.2,64.71,64.83,639300.0,47.3385,47.6527,47.2946,47.3823,639300.0
2013-06-14 09:30:00,64.69,65.28,64.4,65.2,175300.0,47.28,47.7112,47.068,47.6527,175300.0
2013-06-14 10:00:00,65.18,65.28,64.79,64.81,110200.0,47.6381,47.7112,47.3531,47.3677,110200.0
2013-06-14 10:30:00,64.81,64.97,64.65,64.67,133800.0,47.3677,47.4846,47.2508,47.2654,133800.0
2013-06-14 11:00:00,64.66,64.99,64.57,64.89,176500.0,47.2581,47.4993,47.1923,47.4262,176500.0
2013-06-14 11:30:00,64.9,64.98,64.66,64.85,138800.0,47.4335,47.492,47.2581,47.3969,138800.0
2013-06-14 12:00:00,64.87,64.93,64.71,64.81,69200.0,47.4116,47.4554,47.2946,47.3677,69200.0
2013-06-14 12:30:00,64.83,64.93,64.66,64.66,93700.0,47.3823,47.4554,47.2581,47.2581,93700.0
2013-06-14 13:00:00,64.65,64.72,64.43,64.47,88200.0,47.2508,47.3019,47.09,47.1192,88200.0
2013-06-14 13:30:00,64.46,64.63,64.45,64.53,94800.0,47.1119,47.2361,47.1046,47.1631,94800.0
2013-06-14 14:00:00,64.55,64.91,64.46,64.8,81900.0,47.1777,47.4408,47.1119,47.3604,81900.0
2013-06-14 14:30:00,64.8,64.84,64.54,64.57,99100.0,47.3604,47.3896,47.1704,47.1923,99100.0
2013-06-14 15:00:00,64.57,64.85,64.56,64.66,108000.0,47.1923,47.3969,47.185,47.2581,108000.0
2013-06-14 15:30:00,64.68,64.76,64.42,64.57,260000.0,47.2727,47.3312,47.0827,47.1923,260000.0
2013-06-17 09:30:00,65.02,65.36,64.56,65.33,362900.0,47.5212,47.7697,47.185,47.7478,362900.0
2013-06-17 10:00:00,65.35,65.47,65.0,65.06,243700.0,47.7624,47.8501,47.5066,47.5504,243700.0
2013-06-17 10:30:00,65.05,65.14,64.82,65.14,102900.0,47.5431,47.6089,47.375,47.6089,102900.0
2013-06-17 11:00:00,65.13,65.3,65.07,65.11,151800.0,47.6016,47.7258,47.5577,47.587,151800.0
2013-06-17 11:30:00,65.11,65.19,65.06,65.08,87500.0,47.587,47.6454,47.5504,47.565,87500.0
2013-06-17 12:00:00,65.06,65.07,64.93,64.93,118800.0,47.5504,47.5577,47.4554,47.4554,118800.0
2013-06-17 12:30:00,64.94,65.07,64.94,64.97,229100.0,47.4627,47.5577,47.4627,47.4846,229100.0
2013-06-17 13:00:00,64.96,65.07,64.78,65.0,101500.0,47.4773,47.5577,47.3458,47.5066,101500.0
2013-06-17 13:30:00,65.0,65.16,65.0,65.05,92600.0,47.5066,47.6235,47.5066,47.5431,92600.0
2013-06-17 14:00:00,65.06,65.1,64.68,64.71,167300.0,47.5504,47.5797,47.2727,47.2946,167300.0
2013-06-17 14:30:00,64.73,64.79,64.28,64.41,160000.0,47.3092,47.3531,46.9803,47.0754,160000.0
2013-06-17 15:00:00,64.4,64.67,64.38,64.56,192900.0,47.068,47.2654,47.0534,47.185,192900.0
2013-06-17 15:30:00,64.57,64.91,64.56,64.73,362700.0,47.1923,47.4408,47.185,47.3092,362700.0
2013-06-18 09:30:00,64.88,65.02,64.55,64.84,164000.0,47.4189,47.5212,47.1777,47.3896,164000.0
2013-06-18 10:00:00,64.86,65.11,64.74,65.11,86300.0,47.4042,47.587,47.3165,47.587,86300.0
2013-06-18 10:30:00,65.12,65.25,65.0,65.2,138100.0,47.5943,47.6893,47.5066,47.6527,138100.0
2013-06-18 11:00:00,65.2,65.22,64.98,65.22,97700.0,47.6527,47.6674,47.492,47.6674,97700.0
2013-06-18 11:30:00,65.21,65.34,65.07,65.08,189300.0,47.6601,47.7551,47.5577,47.565,189300.0
2013-06-18 12:00:00,65.12,65.27,65.11,65.2,81300.0,47.5943,47.7039,47.587,47.6527,81300.0
2013-06-18 12:30:00,65.23,65.49,65.22,65.4,104200.0,47.6747,47.8647,47.6674,47.7989,104200.0
2013-06-18 13:00:00,65.4,65.43,65.27,65.37,82700.0,47.7989,47.8208,47.7039,47.777,82700.0
2013-06-18 13:30:00,65.37,65.5,65.29,65.49,40300.0,47.777,47.872,47.7185,47.8647,40300.0
2013-06-18 14:00:00,65.49,65.65,65.36,65.63,135400.0,47.8647,47.9816,47.7697,47.967,135400.0
2013-06-18 14:30:00,65.64,65.89,65.63,65.81,140700.0,47.9743,48.157,47.967,48.0986,140700.0
2013-06-18 15:00:00,65.8,65.89,65.67,65.89,157500.0,48.0913,48.157,47.9963,48.157,157500.0
2013-06-18 15:30:00,65.89,65.97,65.73,65.83,385400.0,48.157,48.2155,48.0401,48.1132,385400.0
2013-06-19 09:30:00,65.82,65.82,65.34,65.58,156500.0,48.1059,48.1059,47.7551,47.9305,156500.0
2013-06-19 10:00:00,65.58,65.94,65.52,65.8,107600.0,47.9305,48.1936,47.8866,48.0913,107600.0
2013-06-19 10:30:00,65.8,65.8,65.41,65.53,77900.0,48.0913,48.0913,47.8062,47.8939,77900.0
2013-06-19 11:00:00,65.54,65.68,65.41,65.51,95700.0,47.9012,48.0036,47.8062,47.8793,95700.0
2013-06-19 11:30:00,65.51,65.61,65.42,65.51,79000.0,47.8793,47.9524,47.8135,47.8793,79000.0
2013-06-19 12:00:00,65.48,65.52,65.32,65.44,79700.0,47.8574,47.8866,47.7404,47.8282,79700.0
2013-06-19 12:30:00,65.45,65.48,65.37,65.42,81600.0,47.8355,47.8574,47.777,47.8135,81600.0
2013-06-19 13:00:00,65.43,65.46,65.32,65.35,45900.0,47.8208,47.8428,47.7404,47.7624,45900.0
2013-06-19 13:30:00,65.34,65.56,65.31,65.56,55400.0,47.7551,47.9159,47.7331,47.9159,55400.0
2013-06-19 14:00:00,65.56,65.65,65.1,65.48,153700.0,47.9159,47.9816,47.5797,47.8574,153700.0
2013-06-19 14:30:00,65.48,65.63,64.86,64.93,253200.0,47.8574,47.967,47.4042,47.4554,253200.0
2013-06-19 15:00:00,64.94,65.19,64.81,65.14,205300.0,47.4627,47.6454,47.3677,47.6089,205300.0
2013-06-19 15:30:00,65.14,65.2,64.71,64.71,397300.0,47.6089,47.6527,47.2946,47.2946,397300.0
2013-06-20 09:30:00,63.75,64.4,63.39,63.83,367600.0,46.593,47.068,46.3299,46.6515,367600.0
2013-06-20 10:00:00,63.94,64.11,63.37,63.47,339400.0,46.7318,46.8561,46.3153,46.3883,339400.0
2013-06-20 10:30:00,63.46,63.82,63.17,63.76,296900.0,46.381,46.6441,46.1691,46.6003,296900.0
2013-06-20 11:00:00,63.77,63.78,63.44,63.64,215100.0,46.6076,46.6149,46.3664,46.5126,215100.0
2013-06-20 11:30:00,63.64,64.25,63.6,64.2,217200.0,46.5126,46.9584,46.4834,46.9219,217200.0
2013-06-20 12:00:00,64.2,64.4,64.16,64.25,143300.0,46.9219,47.068,46.8926,46.9584,143300.0
2013-06-20 12:30:00,64.27,64.39,64.03,64.05,104300.0,46.973,47.0607,46.7976,46.8122,104300.0
2013-06-20 13:00:00,64.02,64.16,63.87,64.03,105000.0,46.7903,46.8926,46.6807,46.7976,105000.0
2013-06-20 13:30:00,64.02,64.27,63.96,64.11,162400.0,46.7903,46.973,46.7465,46.8561,162400.0
2013-06-20 14:00:00,64.11,64.16,63.7,63.7,177300.0,46.8561,46.8926,46.5564,46.5564,177300.0
2013-06-20 14:30:00,63.71,63.74,63.42,63.42,212000.0,46.5637,46.5857,46.3518,46.3518,212000.0
2013-06-20 15:00:00,63.44,63.56,63.38,63.45,322000.0,46.3664,46.4541,46.3226,46.3737,322000.0
2013-06-20 15:30:00,63.44,63.8,63.23,63.6,711600.0,46.3664,46.6295,46.2129,46.4834,711600.0
2013-06-21 09:30:00,64.12,64.62,64.11,64.13,873100.0,46.8634,47.2288,46.8561,46.8707,873100.0
2013-06-21 10:00:00,64.13,64.27,63.9,63.96,210700.0,46.8707,46.973,46.7026,46.7465,210700.0
2013-06-21 10:30:00,63.97,63.99,63.39,63.66,255200.0,46.7538,46.7684,46.3299,46.5272,255200.0
2013-06-21 11:00:00,63.66,63.74,63.17,63.2,133400.0,46.5272,46.5857,46.1691,46.191,133400.0
2013-06-21 11:30:00,63.18,63.41,63.0,63.32,186300.0,46.1764,46.3445,46.0448,46.2787,186300.0
2013-06-21 12:00:00,63.34,63.69,63.34,63.59,170500.0,46.2933,46.5491,46.2933,46.476,170500.0
2013-06-21 12:30:00,63.59,64.32,63.57,64.24,214900.0,46.476,47.0096,46.4614,46.9511,214900.0
2013-06-21 13:00:00,64.2,64.29,63.96,64.06,156700.0,46.9219,46.9877,46.7465,46.8196,156700.0
2013-06-21 13:30:00,64.05,64.25,63.75,63.82,97400.0,46.8122,46.9584,46.593,46.6441,97400.0
2013-06-21 14:00:00,63.82,64.02,63.67,64.0,146900.0,46.6441,46.7903,46.5345,46.7757,146900.0
2013-06-21 14:30:00,63.97,64.06,63.84,63.98,175600.0,46.7538,46.8196,46.6588,46.7611,175600.0
2013-06-21 15:00:00,63.98,64.3,63.85,64.27,249300.0,46.7611,46.995,46.6661,46.973,249300.0
2013-06-21 15:30:00,64.27,64.32,63.87,63.97,379800.0,46.973,47.0096,46.6807,46.7538,379800.0
2013-06-24 09:30:00,62.82,62.84,61.61,61.93,497000.0,45.9133,45.9279,45.0289,45.2628,497000.0
2013-06-24 10:00:00,61.94,61.94,61.23,61.45,460800.0,45.2701,45.2701,44.7512,44.912,460800.0
2013-06-24 10:30:00,61.43,62.03,61.29,61.83,576500.0,44.8974,45.3359,44.795,45.1897,576500.0
2013-06-24 11:00:00,61.82,61.93,61.45,61.67,429400.0,45.1824,45.2628,44.912,45.0728,429400.0
2013-06-24 11:30:00,61.68,61.98,61.67,61.76,200700.0,45.0801,45.2993,45.0728,45.1386,200700.0
2013-06-24 12:00:00,61.75,61.85,61.54,61.62,173800.0,45.1312,45.2043,44.9778,45.0362,173800.0
2013-06-24 12:30:00,61.65,61.99,61.65,61.85,237300.0,45.0582,45.3067,45.0582,45.2043,237300.0
2013-06-24 13:00:00,61.85,61.93,61.67,61.82,184000.0,45.2043,45.2628,45.0728,45.1824,184000.0
2013-06-24 13:30:00,61.82,62.09,61.78,62.09,186300.0,45.1824,45.3797,45.1532,45.3797,186300.0
2013-06-24 14:00:00,62.1,62.64,62.03,62.62,271400.0,45.387,45.7817,45.3359,45.7671,271400.0
2013-06-24 14:30:00,62.58,62.89,62.39,62.5,222900.0,45.7379,45.9644,45.599,45.6794,222900.0
2013-06-24 15:00:00,62.47,62.62,62.33,62.39,196700.0,45.6575,45.7671,45.5551,45.599,196700.0
2013-06-24 15:30:00,62.4,62.53,62.17,62.18,468700.0,45.6063,45.7013,45.4382,45.4455,468700.0
2013-06-25 09:30:00,62.78,63.14,62.33,62.64,410100.0,45.884,46.1472,45.5551,45.7817,410100.0
2013-06-25 10:00:00,62.62,62.67,62.02,62.16,401500.0,45.7671,45.8036,45.3286,45.4309,401500.0
2013-06-25 10:30:00,62.15,62.37,62.11,62.23,238200.0,45.4236,45.5844,45.3944,45.4821,238200.0
2013-06-25 11:00:00,62.23,62.3,61.98,62.05,322200.0,45.4821,45.5332,45.2993,45.3505,322200.0
2013-06-25 11:30:00,62.06,62.28,61.97,62.19,167800.0,45.3578,45.5186,45.292,45.4528,167800.0
2013-06-25 12:00:00,62.2,62.39,62.18,62.29,131200.0,45.4601,45.599,45.4455,45.5259,131200.0
2013-06-25 12:30:00,62.29,62.74,62.27,62.68,202500.0,45.5259,45.8548,45.5113,45.811,202500.0
2013-06-25 13:00:00,62.66,62.83,62.65,62.71,125500.0,45.7963,45.9206,45.789,45.8329,125500.0
2013-06-25 13:30:00,62.69,62.9,62.63,62.83,95100.0,45.8183,45.9717,45.7744,45.9206,95100.0
2013-06-25 14:00:00,62.82,63.11,62.75,63.1,139900.0,45.9133,46.1252,45.8621,46.1179,139900.0
2013-06-25 14:30:00,63.09,63.27,62.99,63.05,122200.0,46.1106,46.2422,46.0375,46.0814,122200.0
2013-06-25 15:00:00,63.05,63.2,63.01,63.18,103000.0,46.0814,46.191,46.0521,46.1764,103000.0
2013-06-25 15:30:00,63.18,63.35,63.09,63.14,366900.0,46.1764,46.3006,46.1106,46.1472,366900.0
2013-06-26 09:30:00,63.75,63.82,63.3,63.52,217800.0,46.593,46.6441,46.2641,46.4249,217800.0
2013-06-26 10:00:00,63.56,63.67,63.21,63.39,173400.0,46.4541,46.5345,46.1983,46.3299,173400.0
2013-06-26 10:30:00,63.39,63.72,63.3,63.67,91500.0,46.3299,46.5711,46.2641,46.5345,91500.0
2013-06-26 11:00:00,63.66,63.71,63.42,63.58,136000.0,46.5272,46.5637,46.3518,46.4687,136000.0
2013-06-26 11:30:00,63.59,63.68,63.5,63.53,116400.0,46.476,46.5418,46.4103,46.4322,116400.0
2013-06-26 12:00:00,63.52,63.79,63.52,63.72,70400.0,46.4249,46.6222,46.4249,46.5711,70400.0
2013-06-26 12:30:00,63.72,63.88,63.62,63.72,89300.0,46.5711,46.688,46.498,46.5711,89300.0
2013-06-26 13:00:00,63.72,64.03,63.71,64.0,106600.0,46.5711,46.7976,46.5637,46.7757,106600.0
2013-06-26 13:30:00,64.01,64.05,63.87,63.87,71600.0,46.783,46.8122,46.6807,46.6807,71600.0
2013-06-26 14:00:00,63.86,63.9,63.74,63.89,82600.0,46.6734,46.7026,46.5857,46.6953,82600.0
2013-06-26 14:30:00,63.89,64.08,63.83,64.01,82900.0,46.6953,46.8342,46.6515,46.783,82900.0
2013-06-26 15:00:00,64.0,64.23,64.0,64.14,123300.0,46.7757,46.9438,46.7757,46.878,123300.0
2013-06-26 15:30:00,64.14,64.2,63.9,63.93,399300.0,46.878,46.9219,46.7026,46.7245,399300.0
2013-06-27 09:30:00,64.63,64.94,64.56,64.81,187200.0,47.2361,47.4627,47.185,47.3677,187200.0
2013-06-27 10:00:00,64.81,65.07,64.64,64.97,185000.0,47.3677,47.5577,47.2435,47.4846,185000.0
2013-06-27 10:30:00,64.96,65.18,64.94,64.95,92900.0,47.4773,47.6381,47.4627,47.47,92900.0
2013-06-27 11:00:00,64.93,65.04,64.74,64.8,87400.0,47.4554,47.5358,47.3165,47.3604,87400.0
2013-06-27 11:30:00,64.8,64.92,64.75,64.77,72000.0,47.3604,47.4481,47.3239,47.3385,72000.0
2013-06-27 12:00:00,64.75,64.79,64.63,64.74,75300.0,47.3239,47.3531,47.2361,47.3165,75300.0
2013-06-27 12:30:00,64.75,65.02,64.74,64.98,85000.0,47.3239,47.5212,47.3165,47.492,85000.0
2013-06-27 13:00:00,64.97,65.13,64.95,65.07,83800.0,47.4846,47.6016,47.47,47.5577,83800.0
2013-06-27 13:30:00,65.08,65.26,64.99,64.99,81400.0,47.565,47.6966,47.4993,47.4993,81400.0
2013-06-27 14:00:00,65.0,65.27,64.96,65.26,134600.0,47.5066,47.7039,47.4773,47.6966,134600.0
2013-06-27 14:30:00,65.27,65.42,65.25,65.27,183200.0,47.7039,47.8135,47.6893,47.7039,183200.0
2013-06-27 15:00:00,65.28,65.58,65.28,65.57,216500.0,47.7112,47.9305,47.7112,47.9232,216500.0
2013-06-27 15:30:00,65.57,65.57,65.21,65.23,463700.0,47.9232,47.9232,47.6601,47.6747,463700.0
2013-06-28 09:30:00,65.08,65.44,64.91,65.12,364200.0,47.565,47.8282,47.4408,47.5943,364200.0
2013-06-28 10:00:00,65.12,65.56,64.92,65.54,303500.0,47.5943,47.9159,47.4481,47.9012,303500.0
2013-06-28 10:30:00,65.54,65.65,65.38,65.49,218400.0,47.9012,47.9816,47.7843,47.8647,218400.0
2013-06-28 11:00:00,65.47,65.72,65.44,65.49,128400.0,47.8501,48.0328,47.8282,47.8647,128400.0
2013-06-28 11:30:00,65.5,65.69,65.41,65.6,127500.0,47.872,48.0109,47.8062,47.9451,127500.0
2013-06-28 12:00:00,65.59,65.59,65.19,65.53,109500.0,47.9378,47.9378,47.6454,47.8939,109500.0
2013-06-28 12:30:00,65.52,65.6,65.45,65.51,105300.0,47.8866,47.9451,47.8355,47.8793,105300.0
2013-06-28 13:00:00,65.5,65.66,65.44,65.58,164900.0,47.872,47.9889,47.8282,47.9305,164900.0
2013-06-28 13:30:00,65.56,65.81,65.56,65.74,149400.0,47.9159,48.0986,47.9159,48.0474,149400.0
2013-06-28 14:00:00,65.75,65.83,65.64,65.65,172700.0,48.0547,48.1132,47.9743,47.9816,172700.0
2013-06-28 14:30:00,65.65,65.88,65.64,65.87,164500.0,47.9816,48.1497,47.9743,48.1424,164500.0
2013-06-28 15:00:00,65.85,65.86,65.67,65.76,403900.0,48.1278,48.1351,47.9963,48.062,403900.0
2013-06-28 15:30:00,65.77,65.84,65.53,65.53,1061000.0,48.0693,48.1205,47.8939,47.8939,1061000.0
2013-07-01 09:30:00,65.76,66.05,65.55,65.66,320700.0,48.062,48.274,47.9085,47.9889,320700.0
2013-07-01 10:00:00,65.67,66.28,65.67,66.21,251100.0,47.9963,48.4421,47.9963,48.3909,251100.0
2013-07-01 10:30:00,66.22,66.32,66.08,66.18,178100.0,48.3982,48.4713,48.2959,48.369,178100.0
2013-07-01 11:00:00,66.18,66.36,66.14,66.29,148700.0,48.369,48.5006,48.3398,48.4494,148700.0
2013-07-01 11:30:00,66.29,66.74,66.11,66.7,188800.0,48.4494,48.7783,48.3178,48.749,188800.0
2013-07-01 12:00:00,66.7,66.95,66.67,66.73,207200.0,48.749,48.9318,48.7271,48.771,207200.0
2013-07-01 12:30:00,66.72,66.95,66.66,66.89,103400.0,48.7637,48.9318,48.7198,48.8879,103400.0
2013-07-01 13:00:00,66.89,67.05,66.84,66.98,157700.0,48.8879,49.0049,48.8514,48.9537,157700.0
2013-07-01 13:30:00,66.98,67.17,66.68,66.68,212100.0,48.9537,49.0926,48.7344,48.7344,212100.0
2013-07-01 14:00:00,66.68,66.75,66.6,66.75,194200.0,48.7344,48.7856,48.676,48.7856,194200.0
2013-07-01 14:30:00,66.74,66.88,66.62,66.86,196700.0,48.7783,48.8806,48.6906,48.866,196700.0
2013-07-01 15:00:00,66.87,66.95,66.59,66.59,252400.0,48.8733,48.9318,48.6687,48.6687,252400.0
2013-07-01 15:30:00,66.6,66.6,66.42,66.5,528100.0,48.676,48.676,48.5444,48.6029,528100.0
2013-07-02 09:30:00,66.23,67.03,66.23,66.8,300300.0,48.4055,48.9902,48.4055,48.8221,300300.0
2013-07-02 10:00:00,66.8,67.08,66.75,66.95,342900.0,48.8221,49.0268,48.7856,48.9318,342900.0
2013-07-02 10:30:00,66.93,67.04,66.74,66.87,184500.0,48.9172,48.9975,48.7783,48.8733,184500.0
2013-07-02 11:00:00,66.88,66.88,66.58,66.71,170900.0,48.8806,48.8806,48.6613,48.7564,170900.0
2013-07-02 11:30:00,66.71,66.91,66.66,66.67,125800.0,48.7564,48.9025,48.7198,48.7271,125800.0
2013-07-02 12:00:00,66.66,66.68,66.4,66.48,97500.0,48.7198,48.7344,48.5298,48.5883,97500.0
2013-07-02 12:30:00,66.49,66.69,66.39,66.58,180500.0,48.5956,48.7417,48.5225,48.6613,180500.0
2013-07-02 13:00:00,66.59,66.6,66.38,66.38,84700.0,48.6687,48.676,48.5152,48.5152,84700.0
2013-07-02 13:30:00,66.38,66.42,66.15,66.17,157900.0,48.5152,48.5444,48.3471,48.3617,157900.0
2013-07-02 14:00:00,66.17,66.22,65.73,65.82,163200.0,48.3617,48.3982,48.0401,48.1059,163200.0
2013-07-02 14:30:00,65.82,66.0,65.76,65.94,159900.0,48.1059,48.2374,48.062,48.1936,159900.0
2013-07-02 15:00:00,65.95,66.03,65.79,65.81,167000.0,48.2009,48.2594,48.084,48.0986,167000.0
2013-07-02 15:30:00,65.82,66.09,65.72,66.03,310700.0,48.1059,48.3032,48.0328,48.2594,310700.0
2013-07-03 09:30:00,65.81,65.95,65.51,65.84,172300.0,48.0986,48.2009,47.8793,48.1205,172300.0
2013-07-03 10:00:00,65.8,66.21,65.75,66.17,159000.0,48.0913,48.3909,48.0547,48.3617,159000.0
2013-07-03 10:30:00,66.19,66.38,66.11,66.26,216500.0,48.3763,48.5152,48.3178,48.4275,216500.0
2013-07-03 11:00:00,66.27,66.33,66.15,66.23,139300.0,48.4348,48.4786,48.3471,48.4055,139300.0
2013-07-03 11:30:00,66.24,66.56,66.21,66.56,145100.0,48.4128,48.6467,48.3909,48.6467,145100.0
2013-07-03 12:00:00,66.55,66.55,66.32,66.4,114500.0,48.6394,48.6394,48.4713,48.5298,114500.0
2013-07-03 12:30:00,66.4,66.45,66.16,66.24,187300.0,48.5298,48.5663,48.3544,48.4128,187300.0
2013-07-05 09:30:00,66.61,67.05,66.55,66.91,121400.0,48.6833,49.0049,48.6394,48.9025,121400.0
2013-07-05 10:00:00,66.91,66.95,66.56,66.74,94700.0,48.9025,48.9318,48.6467,48.7783,94700.0
2013-07-05 10:30:00,66.75,67.02,66.72,67.02,203400.0,48.7856,48.9829,48.7637,48.9829,203400.0
2013-07-05 11:00:00,67.01,67.24,66.94,67.14,378700.0,48.9756,49.1437,48.9245,49.0706,378700.0
2013-07-05 11:30:00,67.14,67.28,67.05,67.28,189900.0,49.0706,49.173,49.0049,49.173,189900.0
2013-07-05 12:00:00,67.3,67.36,67.18,67.18,113500.0,49.1876,49.2314,49.0999,49.0999,113500.0
2013-07-05 12:30:00,67.18,67.35,67.18,67.3,104600.0,49.0999,49.2241,49.0999,49.1876,104600.0
2013-07-05 13:00:00,67.3,67.34,67.22,67.26,126800.0,49.1876,49.2168,49.1291,49.1583,126800.0
2013-07-05 13:30:00,67.26,67.35,67.25,67.32,83900.0,49.1583,49.2241,49.151,49.2022,83900.0
2013-07-05 14:00:00,67.34,67.41,67.22,67.4,130100.0,49.2168,49.268,49.1291,49.2607,130100.0
2013-07-05 14:30:00,67.4,67.54,67.37,67.44,135000.0,49.2607,49.363,49.2387,49.2899,135000.0
2013-07-05 15:00:00,67.44,67.47,67.21,67.27,109700.0,49.2899,49.3118,49.1218,49.1656,109700.0
2013-07-05 15:30:00,67.28,67.76,67.28,67.75,390400.0,49.173,49.5238,49.173,49.5165,390400.0
2013-07-08 09:30:00,68.11,68.25,67.78,67.98,200000.0,49.7796,49.8819,49.5384,49.6846,200000.0
2013-07-08 10:00:00,67.96,68.23,67.96,68.22,133700.0,49.6699,49.8673,49.6699,49.86,133700.0
2013-07-08 10:30:00,68.22,68.23,67.97,68.1,198700.0,49.86,49.8673,49.6773,49.7723,198700.0
2013-07-08 11:00:00,68.1,68.21,68.07,68.07,101400.0,49.7723,49.8527,49.7503,49.7503,101400.0
2013-07-08 11:30:00,68.07,68.16,67.93,67.93,131300.0,49.7503,49.8161,49.648,49.648,131300.0
2013-07-08 12:00:00,67.94,68.11,67.92,68.02,91300.0,49.6553,49.7796,49.6407,49.7138,91300.0
2013-07-08 12:30:00,68.02,68.21,67.97,67.97,177900.0,49.7138,49.8527,49.6773,49.6773,177900.0
2013-07-08 13:00:00,67.98,68.09,67.97,68.08,246100.0,49.6846,49.765,49.6773,49.7577,246100.0
2013-07-08 13:30:00,68.08,68.3,68.06,68.2,114400.0,49.7577,49.9184,49.743,49.8454,114400.0
2013-07-08 14:00:00,68.2,68.25,67.98,68.0,62700.0,49.8454,49.8819,49.6846,49.6992,62700.0
2013-07-08 14:30:00,68.0,68.09,67.96,68.03,166500.0,49.6992,49.765,49.6699,49.7211,166500.0
2013-07-08 15:00:00,68.03,68.06,67.91,67.92,191600.0,49.7211,49.743,49.6334,49.6407,191600.0
2013-07-08 15:30:00,67.93,67.97,67.76,67.95,462500.0,49.648,49.6773,49.5238,49.6626,462500.0
2013-07-09 09:30:00,68.38,68.87,68.15,68.28,269900.0,49.9769,50.335,49.8088,49.9038,269900.0
2013-07-09 10:00:00,68.28,68.3,67.96,68.06,286600.0,49.9038,49.9184,49.6699,49.743,286600.0
2013-07-09 10:30:00,68.05,68.24,67.98,68.23,256500.0,49.7357,49.8746,49.6846,49.8673,256500.0
2013-07-09 11:00:00,68.21,68.56,68.2,68.51,97900.0,49.8527,50.1085,49.8454,50.0719,97900.0
2013-07-09 11:30:00,68.5,68.62,68.38,68.4,87500.0,50.0646,50.1523,49.9769,49.9915,87500.0
2013-07-09 12:00:00,68.41,68.44,68.33,68.43,84100.0,49.9988,50.0208,49.9404,50.0135,84100.0
2013-07-09 12:30:00,68.44,68.62,68.41,68.6,80700.0,50.0208,50.1523,49.9988,50.1377,80700.0
2013-07-09 13:00:00,68.6,68.71,68.6,68.66,85400.0,50.1377,50.2181,50.1377,50.1816,85400.0
2013-07-09 13:30:00,68.66,68.66,68.51,68.54,96400.0,50.1816,50.1816,50.0719,50.0939,96400.0
2013-07-09 14:00:00,68.54,68.54,68.37,68.37,159300.0,50.0939,50.0939,49.9696,49.9696,159300.0
2013-07-09 14:30:00,68.38,68.38,68.15,68.15,191500.0,49.9769,49.9769,49.8088,49.8088,191500.0
2013-07-09 15:00:00,68.16,68.28,68.16,68.19,173700.0,49.8161,49.9038,49.8161,49.838,173700.0
2013-07-09 15:30:00,68.19,68.25,68.04,68.13,389800.0,49.838,49.8819,49.7284,49.7942,389800.0
2013-07-10 09:30:00,68.14,68.32,68.04,68.17,171200.0,49.8015,49.9331,49.7284,49.8234,171200.0
2013-07-10 10:00:00,68.15,68.23,67.61,67.64,166700.0,49.8088,49.8673,49.4141,49.4361,166700.0
2013-07-10 10:30:00,67.66,67.66,67.41,67.48,250700.0,49.4507,49.4507,49.268,49.3191,250700.0
2013-07-10 11:00:00,67.49,67.58,67.34,67.41,135300.0,49.3264,49.3922,49.2168,49.268,135300.0
2013-07-10 11:30:00,67.41,67.5,67.33,67.36,139900.0,49.268,49.3337,49.2095,49.2314,139900.0
2013-07-10 12:00:00,67.35,67.39,67.31,67.37,123400.0,49.2241,49.2534,49.1949,49.2387,123400.0
2013-07-10 12:30:00,67.37,67.52,67.35,67.44,207000.0,49.2387,49.3484,49.2241,49.2899,207000.0
2013-07-10 13:00:00,67.44,67.46,67.34,67.37,123200.0,49.2899,49.3045,49.2168,49.2387,123200.0
2013-07-10 13:30:00,67.37,67.44,67.36,67.37,93500.0,49.2387,49.2899,49.2314,49.2387,93500.0
2013-07-10 14:00:00,67.36,67.72,67.34,67.42,271200.0,49.2314,49.4945,49.2168,49.2753,271200.0
2013-07-10 14:30:00,67.42,67.44,67.06,67.23,134000.0,49.2753,49.2899,49.0122,49.1364,134000.0
2013-07-10 15:00:00,67.23,67.4,67.13,67.33,137100.0,49.1364,49.2607,49.0633,49.2095,137100.0
2013-07-10 15:30:00,67.33,67.4,67.19,67.38,346100.0,49.2095,49.2607,49.1072,49.246,346100.0
2013-07-11 09:30:00,68.38,68.63,67.94,67.97,458000.0,49.9769,50.1596,49.6553,49.6773,458000.0
2013-07-11 10:00:00,67.97,68.32,67.96,68.08,187100.0,49.6773,49.9331,49.6699,49.7577,187100.0
2013-07-11 10:30:00,68.1,68.27,68.03,68.19,315200.0,49.7723,49.8965,49.7211,49.838,315200.0
2013-07-11 11:00:00,68.21,68.34,68.09,68.11,209500.0,49.8527,49.9477,49.765,49.7796,209500.0
2013-07-11 11:30:00,68.1,68.16,67.99,68.1,116300.0,49.7723,49.8161,49.6919,49.7723,116300.0
2013-07-11 12:00:00,68.11,68.11,67.83,68.05,138900.0,49.7796,49.7796,49.5749,49.7357,138900.0
2013-07-11 12:30:00,68.05,68.1,67.95,68.03,95000.0,49.7357,49.7723,49.6626,49.7211,95000.0
2013-07-11 13:00:00,68.03,68.1,67.98,68.03,131900.0,49.7211,49.7723,49.6846,49.7211,131900.0
2013-07-11 13:30:00,68.03,68.1,67.94,67.98,109100.0,49.7211,49.7723,49.6553,49.6846,109100.0
2013-07-11 14:00:00,67.99,68.26,67.99,68.19,139000.0,49.6919,49.8892,49.6919,49.838,139000.0
2013-07-11 14:30:00,68.2,68.24,67.96,68.07,227300.0,49.8454,49.8746,49.6699,49.7503,227300.0
2013-07-11 15:00:00,68.07,68.21,68.04,68.16,177900.0,49.7503,49.8527,49.7284,49.8161,177900.0
2013-07-11 15:30:00,68.16,68.3,68.04,68.21,416800.0,49.8161,49.9184,49.7284,49.8527,416800.0
2013-07-12 09:30:00,68.24,68.24,67.83,68.06,170400.0,49.8746,49.8746,49.5749,49.743,170400.0
2013-07-12 10:00:00,68.07,68.27,67.97,68.15,144800.0,49.7503,49.8965,49.6773,49.8088,144800.0
2013-07-12 10:30:00,68.16,68.23,68.07,68.12,167400.0,49.8161,49.8673,49.7503,49.7869,167400.0
2013-07-12 11:00:00,68.12,68.19,68.03,68.04,127400.0,49.7869,49.838,49.7211,49.7284,127400.0
2013-07-12 11:30:00,68.06,68.13,67.95,68.06,67000.0,49.743,49.7942,49.6626,49.743,67000.0
2013-07-12 12:00:00,68.05,68.12,67.92,68.0,67900.0,49.7357,49.7869,49.6407,49.6992,67900.0
2013-07-12 12:30:00,68.0,68.01,67.89,67.93,91400.0,49.6992,49.7065,49.6188,49.648,91400.0
2013-07-12 13:00:00,67.93,68.14,67.87,68.13,98000.0,49.648,49.8015,49.6042,49.7942,98000.0
2013-07-12 13:30:00,68.13,68.22,68.02,68.15,65600.0,49.7942,49.86,49.7138,49.8088,65600.0
2013-07-12 14:00:00,68.16,68.19,68.01,68.03,79400.0,49.8161,49.838,49.7065,49.7211,79400.0
2013-07-12 14:30:00,68.06,68.19,68.0,68.16,102000.0,49.743,49.838,49.6992,49.8161,102000.0
2013-07-12 15:00:00,68.17,68.19,68.1,68.12,108600.0,49.8234,49.838,49.7723,49.7869,108600.0
2013-07-12 15:30:00,68.12,68.4,68.1,68.34,379500.0,49.7869,49.9915,49.7723,49.9477,379500.0
2013-07-15 09:30:00,68.07,68.46,68.02,68.16,243400.0,49.7503,50.0354,49.7138,49.8161,243400.0
2013-07-15 10:00:00,68.2,68.42,68.12,68.33,218700.0,49.8454,50.0061,49.7869,49.9404,218700.0
2013-07-15 10:30:00,68.33,68.34,68.22,68.27,201900.0,49.9404,49.9477,49.86,49.8965,201900.0
2013-07-15 11:00:00,68.27,68.28,68.14,68.2,194300.0,49.8965,49.9038,49.8015,49.8454,194300.0
2013-07-15 11:30:00,68.21,68.37,68.21,68.34,115100.0,49.8527,49.9696,49.8527,49.9477,115100.0
2013-07-15 12:00:00,68.33,68.5,68.29,68.49,105000.0,49.9404,50.0646,49.9111,50.0573,105000.0
2013-07-15 12:30:00,68.48,68.56,68.41,68.48,104300.0,50.05,50.1085,49.9988,50.05,104300.0
2013-07-15 13:00:00,68.48,68.49,68.29,68.29,84700.0,50.05,50.0573,49.9111,49.9111,84700.0
2013-07-15 13:30:00,68.29,68.42,68.22,68.39,114100.0,49.9111,50.0061,49.86,49.9842,114100.0
2013-07-15 14:00:00,68.39,68.51,68.33,68.39,171500.0,49.9842,50.0719,49.9404,49.9842,171500.0
2013-07-15 14:30:00,68.4,68.45,68.26,68.26,216400.0,49.9915,50.0281,49.8892,49.8892,216400.0
2013-07-15 15:00:00,68.26,68.38,68.22,68.28,268100.0,49.8892,49.9769,49.86,49.9038,268100.0
2013-07-15 15:30:00,68.28,68.29,68.18,68.18,608100.0,49.9038,49.9111,49.8307,49.8307,608100.0
2013-07-16 09:30:00,68.15,68.25,67.61,67.65,237900.0,49.8088,49.8819,49.4141,49.4434,237900.0
2013-07-16 10:00:00,67.65,67.93,67.53,67.59,292400.0,49.4434,49.648,49.3557,49.3995,292400.0
2013-07-16 10:30:00,67.58,67.7,67.47,67.49,96200.0,49.3922,49.4799,49.3118,49.3264,96200.0
2013-07-16 11:00:00,67.5,67.53,67.15,67.17,164000.0,49.3337,49.3557,49.0779,49.0926,164000.0
2013-07-16 11:30:00,67.18,67.19,66.96,67.03,161700.0,49.0999,49.1072,48.9391,48.9902,161700.0
2013-07-16 12:00:00,67.03,67.12,66.96,67.08,106000.0,48.9902,49.056,48.9391,49.0268,106000.0
2013-07-16 12:30:00,67.08,67.08,66.72,66.75,139300.0,49.0268,49.0268,48.7637,48.7856,139300.0
2013-07-16 13:00:00,66.75,66.82,66.63,66.63,114600.0,48.7856,48.8368,48.6979,48.6979,114600.0
2013-07-16 13:30:00,66.63,66.77,66.62,66.72,165100.0,48.6979,48.8002,48.6906,48.7637,165100.0
2013-07-16 14:00:00,66.73,66.79,66.68,66.73,165400.0,48.771,48.8148,48.7344,48.771,165400.0
2013-07-16 14:30:00,66.72,66.76,66.7,66.71,114100.0,48.7637,48.7929,48.749,48.7564,114100.0
2013-07-16 15:00:00,66.71,66.71,66.49,66.5,261900.0,48.7564,48.7564,48.5956,48.6029,261900.0
2013-07-16 15:30:00,66.5,66.57,66.44,66.5,594200.0,48.6029,48.654,48.559,48.6029,594200.0
2013-07-17 09:30:00,66.99,67.18,66.91,67.03,202700.0,48.961,49.0999,48.9025,48.9902,202700.0
2013-07-17 10:00:00,67.03,67.37,66.97,67.21,189800.0,48.9902,49.2387,48.9464,49.1218,189800.0
2013-07-17 10:30:00,67.22,67.49,67.0,67.15,125500.0,49.1291,49.3264,48.9683,49.0779,125500.0
2013-07-17 11:00:00,67.16,67.21,66.98,67.01,125400.0,49.0853,49.1218,48.9537,48.9756,125400.0
2013-07-17 11:30:00,67.01,67.11,66.93,66.95,107000.0,48.9756,49.0487,48.9172,48.9318,107000.0
2013-07-17 12:00:00,66.95,67.14,66.95,66.98,132600.0,48.9318,49.0706,48.9318,48.9537,132600.0
2013-07-17 12:30:00,66.98,67.11,66.95,67.09,112800.0,48.9537,49.0487,48.9318,49.0341,112800.0
2013-07-17 13:00:00,67.09,67.12,66.99,67.01,70900.0,49.0341,49.056,48.961,48.9756,70900.0
2013-07-17 13:30:00,67.01,67.13,66.97,67.01,108400.0,48.9756,49.0633,48.9464,48.9756,108400.0
2013-07-17 14:00:00,67.01,67.02,66.98,66.99,96500.0,48.9756,48.9829,48.9537,48.961,96500.0
2013-07-17 14:30:00,66.99,67.03,66.89,66.95,127300.0,48.961,48.9902,48.8879,48.9318,127300.0
2013-07-17 15:00:00,66.96,67.12,66.91,67.09,132100.0,48.9391,49.056,48.9025,49.0341,132100.0
2013-07-17 15:30:00,67.08,67.08,66.89,66.93,344500.0,49.0268,49.0268,48.8879,48.9172,344500.0
2013-07-18 09:30:00,67.33,67.36,66.95,67.08,178600.0,49.2095,49.2314,48.9318,49.0268,178600.0
2013-07-18 10:00:00,67.08,67.61,67.06,67.61,144000.0,49.0268,49.4141,49.0122,49.4141,144000.0
2013-07-18 10:30:00,67.61,67.66,67.42,67.51,153100.0,49.4141,49.4507,49.2753,49.3411,153100.0
2013-07-18 11:00:00,67.5,67.62,67.36,67.42,139900.0,49.3337,49.4215,49.2314,49.2753,139900.0
2013-07-18 11:30:00,67.43,67.6,67.43,67.53,116400.0,49.2826,49.4068,49.2826,49.3557,116400.0
2013-07-18 12:00:00,67.53,67.69,67.49,67.64,251400.0,49.3557,49.4726,49.3264,49.4361,251400.0
2013-07-18 12:30:00,67.63,67.73,67.58,67.58,164800.0,49.4288,49.5018,49.3922,49.3922,164800.0
2013-07-18 13:00:00,67.58,67.58,67.3,67.39,146200.0,49.3922,49.3922,49.1876,49.2534,146200.0
2013-07-18 13:30:00,67.38,67.55,67.37,67.55,70200.0,49.246,49.3703,49.2387,49.3703,70200.0
2013-07-18 14:00:00,67.54,67.69,67.48,67.69,67900.0,49.363,49.4726,49.3191,49.4726,67900.0
2013-07-18 14:30:00,67.69,67.7,67.61,67.68,166500.0,49.4726,49.4799,49.4141,49.4653,166500.0
2013-07-18 15:00:00,67.68,67.71,67.44,67.56,107800.0,49.4653,49.4872,49.2899,49.3776,107800.0
2013-07-18 15:30:00,67.56,67.63,67.49,67.63,225300.0,49.3776,49.4288,49.3264,49.4288,225300.0
2013-07-19 09:30:00,67.83,68.3,67.42,68.15,489600.0,49.5749,49.9184,49.2753,49.8088,489600.0
2013-07-19 10:00:00,68.16,68.28,67.88,67.93,203400.0,49.8161,49.9038,49.6115,49.648,203400.0
2013-07-19 10:30:00,67.93,68.35,67.92,68.27,98500.0,49.648,49.955,49.6407,49.8965,98500.0
2013-07-19 11:00:00,68.28,68.34,68.18,68.3,98100.0,49.9038,49.9477,49.8307,49.9184,98100.0
2013-07-19 11:30:00,68.3,68.31,68.06,68.1,109300.0,49.9184,49.9258,49.743,49.7723,109300.0
2013-07-19 12:00:00,68.1,68.26,68.06,68.25,56400.0,49.7723,49.8892,49.743,49.8819,56400.0
2013-07-19 12:30:00,68.25,68.31,68.17,68.19,75000.0,49.8819,49.9258,49.8234,49.838,75000.0
2013-07-19 13:00:00,68.2,68.21,68.1,68.14,68900.0,49.8454,49.8527,49.7723,49.8015,68900.0
2013-07-19 13:30:00,68.13,68.19,68.1,68.16,70300.0,49.7942,49.838,49.7723,49.8161,70300.0
2013-07-19 14:00:00,68.16,68.23,68.07,68.15,134300.0,49.8161,49.8673,49.7503,49.8088,134300.0
2013-07-19 14:30:00,68.14,68.22,68.08,68.13,91800.0,49.8015,49.86,49.7577,49.7942,91800.0
2013-07-19 15:00:00,68.14,68.24,68.14,68.19,129200.0,49.8015,49.8746,49.8015,49.838,129200.0
2013-07-19 15:30:00,68.17,68.28,68.16,68.27,257600.0,49.8234,49.9038,49.8161,49.8965,257600.0
2013-07-22 09:30:00,68.26,68.65,68.25,68.38,121700.0,49.8892,50.1742,49.8819,49.9769,121700.0
2013-07-22 10:00:00,68.34,68.49,68.26,68.37,73600.0,49.9477,50.0573,49.8892,49.9696,73600.0
2013-07-22 10:30:00,68.34,68.46,68.3,68.33,72200.0,49.9477,50.0354,49.9184,49.9404,72200.0
2013-07-22 11:00:00,68.34,68.63,68.34,68.61,96900.0,49.9477,50.1596,49.9477,50.145,96900.0
2013-07-22 11:30:00,68.61,68.61,68.34,68.36,154700.0,50.145,50.145,49.9477,49.9623,154700.0
2013-07-22 12:00:00,68.36,68.38,68.22,68.28,51200.0,49.9623,49.9769,49.86,49.9038,51200.0
2013-07-22 12:30:00,68.27,68.36,68.19,68.21,69900.0,49.8965,49.9623,49.838,49.8527,69900.0
2013-07-22 13:00:00,68.2,68.24,68.12,68.15,58300.0,49.8454,49.8746,49.7869,49.8088,58300.0
2013-07-22 13:30:00,68.14,68.19,68.07,68.13,45200.0,49.8015,49.838,49.7503,49.7942,45200.0
2013-07-22 14:00:00,68.14,68.14,68.02,68.06,68300.0,49.8015,49.8015,49.7138,49.743,68300.0
2013-07-22 14:30:00,68.06,68.25,68.03,68.22,87100.0,49.743,49.8819,49.7211,49.86,87100.0
2013-07-22 15:00:00,68.23,68.23,68.17,68.19,68400.0,49.8673,49.8673,49.8234,49.838,68400.0
2013-07-22 15:30:00,68.19,68.21,68.02,68.11,224900.0,49.838,49.8527,49.7138,49.7796,224900.0
2013-07-23 09:30:00,68.34,68.62,68.25,68.4,154300.0,49.9477,50.1523,49.8819,49.9915,154300.0
2013-07-23 10:00:00,68.42,68.58,68.23,68.37,167500.0,50.0061,50.1231,49.8673,49.9696,167500.0
2013-07-23 10:30:00,68.37,68.51,68.16,68.47,107900.0,49.9696,50.0719,49.8161,50.0427,107900.0
2013-07-23 11:00:00,68.46,68.87,68.38,68.83,188700.0,50.0354,50.335,49.9769,50.3058,188700.0
2013-07-23 11:30:00,68.82,68.84,68.56,68.66,137300.0,50.2985,50.3131,50.1085,50.1816,137300.0
2013-07-23 12:00:00,68.65,69.0,68.65,68.99,136400.0,50.1742,50.4301,50.1742,50.4227,136400.0
2013-07-23 12:30:00,68.98,68.99,68.77,68.77,117500.0,50.4154,50.4227,50.262,50.262,117500.0
2013-07-23 13:00:00,68.77,68.86,68.7,68.84,106500.0,50.262,50.3277,50.2108,50.3131,106500.0
2013-07-23 13:30:00,68.83,68.93,68.82,68.88,143300.0,50.3058,50.3789,50.2985,50.3423,143300.0
2013-07-23 14:00:00,68.87,69.03,68.87,68.99,190300.0,50.335,50.452,50.335,50.4227,190300.0
2013-07-23 14:30:00,68.98,69.1,68.94,68.99,139100.0,50.4154,50.5031,50.3862,50.4227,139100.0
2013-07-23 15:00:00,68.99,69.11,68.96,69.07,164500.0,50.4227,50.5104,50.4008,50.4812,164500.0
2013-07-23 15:30:00,69.08,69.11,68.86,68.95,268700.0,50.4885,50.5104,50.3277,50.3935,268700.0
2013-07-24 09:30:00,69.11,69.18,68.64,68.65,145500.0,50.5104,50.5616,50.1669,50.1742,145500.0
2013-07-24 10:00:00,68.6,68.7,68.04,68.04,138900.0,50.1377,50.2108,49.7284,49.7284,138900.0
2013-07-24 10:30:00,68.05,68.19,67.97,68.15,156600.0,49.7357,49.838,49.6773,49.8088,156600.0
2013-07-24 11:00:00,68.14,68.48,68.12,68.45,184200.0,49.8015,50.05,49.7869,50.0281,184200.0
2013-07-24 11:30:00,68.45,68.57,68.43,68.46,96500.0,50.0281,50.1158,50.0135,50.0354,96500.0
2013-07-24 12:00:00,68.45,68.53,68.34,68.37,138700.0,50.0281,50.0865,49.9477,49.9696,138700.0
2013-07-24 12:30:00,68.36,68.41,68.27,68.29,96000.0,49.9623,49.9988,49.8965,49.9111,96000.0
2013-07-24 13:00:00,68.29,68.37,68.05,68.2,103100.0,49.9111,49.9696,49.7357,49.8454,103100.0
2013-07-24 13:30:00,68.2,68.32,68.09,68.3,117000.0,49.8454,49.9331,49.765,49.9184,117000.0
2013-07-24 14:00:00,68.29,68.33,68.21,68.27,104900.0,49.9111,49.9404,49.8527,49.8965,104900.0
2013-07-24 14:30:00,68.26,68.3,68.08,68.26,194400.0,49.8892,49.9184,49.7577,49.8892,194400.0
2013-07-24 15:00:00,68.25,68.25,67.91,68.0,136300.0,49.8819,49.8819,49.6334,49.6992,136300.0
2013-07-24 15:30:00,68.0,68.1,67.9,68.06,383500.0,49.6992,49.7723,49.6261,49.743,383500.0
2013-07-25 09:30:00,67.66,67.66,67.12,67.41,289400.0,49.4507,49.4507,49.056,49.268,289400.0
2013-07-25 10:00:00,67.42,67.62,67.15,67.28,177800.0,49.2753,49.4215,49.0779,49.173,177800.0
2013-07-25 10:30:00,67.26,67.49,67.11,67.48,180100.0,49.1583,49.3264,49.0487,49.3191,180100.0
2013-07-25 11:00:00,67.49,67.56,67.31,67.42,122000.0,49.3264,49.3776,49.1949,49.2753,122000.0
2013-07-25 11:30:00,67.42,67.73,67.41,67.69,143000.0,49.2753,49.5018,49.268,49.4726,143000.0
2013-07-25 12:00:00,67.7,67.77,67.6,67.67,110700.0,49.4799,49.5311,49.4068,49.458,110700.0
2013-07-25 12:30:00,67.67,67.86,67.61,67.84,64000.0,49.458,49.5969,49.4141,49.5822,64000.0
2013-07-25 13:00:00,67.83,67.89,67.79,67.87,41800.0,49.5749,49.6188,49.5457,49.6042,41800.0
2013-07-25 13:30:00,67.87,67.94,67.83,67.86,41600.0,49.6042,49.6553,49.5749,49.5969,41600.0
2013-07-25 14:00:00,67.86,68.02,67.86,67.91,102100.0,49.5969,49.7138,49.5969,49.6334,102100.0
2013-07-25 14:30:00,67.91,67.97,67.84,67.88,46900.0,49.6334,49.6773,49.5822,49.6115,46900.0
2013-07-25 15:00:00,67.89,68.04,67.89,67.99,122300.0,49.6188,49.7284,49.6188,49.6919,122300.0
2013-07-25 15:30:00,67.99,68.04,67.95,68.03,224500.0,49.6919,49.7284,49.6626,49.7211,224500.0
2013-07-26 09:30:00,67.49,67.68,67.38,67.66,124400.0,49.3264,49.4653,49.246,49.4507,124400.0
2013-07-26 10:00:00,67.65,67.8,67.59,67.64,83900.0,49.4434,49.553,49.3995,49.4361,83900.0
2013-07-26 10:30:00,67.62,67.74,67.4,67.55,137900.0,49.4215,49.5092,49.2607,49.3703,137900.0
2013-07-26 11:00:00,67.51,67.51,67.38,67.45,85800.0,49.3411,49.3411,49.246,49.2972,85800.0
2013-07-26 11:30:00,67.46,67.47,67.32,67.32,69700.0,49.3045,49.3118,49.2022,49.2022,69700.0
2013-07-26 12:00:00,67.32,67.42,67.31,67.42,77700.0,49.2022,49.2753,49.1949,49.2753,77700.0
2013-07-26 12:30:00,67.42,67.53,67.4,67.44,88100.0,49.2753,49.3557,49.2607,49.2899,88100.0
2013-07-26 13:00:00,67.45,67.7,67.45,67.62,63100.0,49.2972,49.4799,49.2972,49.4215,63100.0
2013-07-26 13:30:00,67.63,67.69,67.58,67.68,47900.0,49.4288,49.4726,49.3922,49.4653,47900.0
2013-07-26 14:00:00,67.68,67.75,67.54,67.57,72600.0,49.4653,49.5165,49.363,49.3849,72600.0
2013-07-26 14:30:00,67.56,67.8,67.56,67.71,79000.0,49.3776,49.553,49.3776,49.4872,79000.0
2013-07-26 15:00:00,67.72,67.89,67.7,67.87,112500.0,49.4945,49.6188,49.4799,49.6042,112500.0
2013-07-26 15:30:00,67.86,68.04,67.84,68.0,510600.0,49.5969,49.7284,49.5822,49.6992,510600.0
2013-07-29 09:30:00,68.0,68.18,67.75,68.14,230300.0,49.6992,49.8307,49.5165,49.8015,230300.0
2013-07-29 10:00:00,68.13,68.13,67.89,68.07,92400.0,49.7942,49.7942,49.6188,49.7503,92400.0
2013-07-29 10:30:00,68.06,68.06,67.85,67.97,156000.0,49.743,49.743,49.5896,49.6773,156000.0
2013-07-29 11:00:00,67.96,67.98,67.61,67.64,79000.0,49.6699,49.6846,49.4141,49.4361,79000.0
2013-07-29 11:30:00,67.65,67.74,67.54,67.64,80500.0,49.4434,49.5092,49.363,49.4361,80500.0
2013-07-29 12:00:00,67.63,67.71,67.6,67.64,73500.0,49.4288,49.4872,49.4068,49.4361,73500.0
2013-07-29 12:30:00,67.64,67.7,67.53,67.65,60400.0,49.4361,49.4799,49.3557,49.4434,60400.0
2013-07-29 13:00:00,67.65,67.77,67.6,67.68,68900.0,49.4434,49.5311,49.4068,49.4653,68900.0
2013-07-29 13:30:00,67.66,67.71,67.58,67.59,33100.0,49.4507,49.4872,49.3922,49.3995,33100.0
2013-07-29 14:00:00,67.59,67.78,67.59,67.78,53400.0,49.3995,49.5384,49.3995,49.5384,53400.0
2013-07-29 14:30:00,67.77,67.8,67.68,67.75,51000.0,49.5311,49.553,49.4653,49.5165,51000.0
2013-07-29 15:00:00,67.74,67.81,67.72,67.76,53100.0,49.5092,49.5603,49.4945,49.5238,53100.0
2013-07-29 15:30:00,67.75,67.86,67.54,67.63,250600.0,49.5165,49.5969,49.363,49.4288,250600.0
2013-07-30 09:30:00,68.08,68.56,67.83,68.03,140600.0,49.7577,50.1085,49.5749,49.7211,140600.0
2013-07-30 10:00:00,68.03,68.06,67.9,68.0,130600.0,49.7211,49.743,49.6261,49.6992,130600.0
2013-07-30 10:30:00,68.0,68.05,67.85,67.93,134400.0,49.6992,49.7357,49.5896,49.648,134400.0
2013-07-30 11:00:00,67.93,68.29,67.86,68.28,121300.0,49.648,49.9111,49.5969,49.9038,121300.0
2013-07-30 11:30:00,68.29,68.46,68.27,68.46,65200.0,49.9111,50.0354,49.8965,50.0354,65200.0
2013-07-30 12:00:00,68.47,68.56,68.44,68.51,92500.0,50.0427,50.1085,50.0208,50.0719,92500.0
2013-07-30 12:30:00,68.51,68.53,68.43,68.53,53300.0,50.0719,50.0865,50.0135,50.0865,53300.0
2013-07-30 13:00:00,68.53,68.55,68.39,68.4,110400.0,50.0865,50.1012,49.9842,49.9915,110400.0
2013-07-30 13:30:00,68.39,68.39,68.22,68.28,77200.0,49.9842,49.9842,49.86,49.9038,77200.0
2013-07-30 14:00:00,68.28,68.31,68.23,68.28,73800.0,49.9038,49.9258,49.8673,49.9038,73800.0
2013-07-30 14:30:00,68.27,68.33,68.14,68.15,98000.0,49.8965,49.9404,49.8015,49.8088,98000.0
2013-07-30 15:00:00,68.14,68.51,68.1,68.51,125100.0,49.8015,50.0719,49.7723,50.0719,125100.0
2013-07-30 15:30:00,68.51,68.53,68.3,68.31,371700.0,50.0719,50.0865,49.9184,49.9258,371700.0
2013-07-31 09:30:00,68.36,68.98,68.23,68.78,113700.0,49.9623,50.4154,49.8673,50.2693,113700.0
2013-07-31 10:00:00,68.77,68.99,68.56,68.98,128000.0,50.262,50.4227,50.1085,50.4154,128000.0
2013-07-31 10:30:00,68.98,69.08,68.96,69.07,147800.0,50.4154,50.4885,50.4008,50.4812,147800.0
2013-07-31 11:00:00,69.06,69.13,69.0,69.03,70600.0,50.4739,50.5251,50.4301,50.452,70600.0
2013-07-31 11:30:00,69.02,69.1,68.97,69.03,45800.0,50.4447,50.5031,50.4081,50.452,45800.0
2013-07-31 12:00:00,69.02,69.09,68.98,69.01,57400.0,50.4447,50.4958,50.4154,50.4374,57400.0
2013-07-31 12:30:00,69.0,69.01,68.86,68.91,61000.0,50.4301,50.4374,50.3277,50.3643,61000.0
2013-07-31 13:00:00,68.89,68.95,68.83,68.85,49200.0,50.3497,50.3935,50.3058,50.3204,49200.0
2013-07-31 13:30:00,68.85,69.06,68.85,69.0,52100.0,50.3204,50.4739,50.3204,50.4301,52100.0
2013-07-31 14:00:00,68.98,69.22,68.8,69.04,99600.0,50.4154,50.5908,50.2839,50.4593,99600.0
2013-07-31 14:30:00,69.04,69.44,69.04,69.41,169400.0,50.4593,50.7516,50.4593,50.7297,169400.0
2013-07-31 15:00:00,69.41,69.41,69.19,69.35,216100.0,50.7297,50.7297,50.5689,50.6859,216100.0
2013-07-31 15:30:00,69.35,69.38,68.96,68.96,677500.0,50.6859,50.7078,50.4008,50.4008,677500.0
2013-08-01 09:30:00,69.53,69.75,69.29,69.59,192700.0,51.1226,51.2844,50.9462,51.1667,192700.0
2013-08-01 10:00:00,69.61,70.07,69.58,69.98,236300.0,51.1814,51.5197,51.1594,51.4535,236300.0
2013-08-01 10:30:00,69.98,70.0,69.82,69.97,157400.0,51.4535,51.4682,51.3358,51.4461,157400.0
2013-08-01 11:00:00,69.98,70.0,69.91,69.97,180800.0,51.4535,51.4682,51.402,51.4461,180800.0
2013-08-01 11:30:00,69.98,70.03,69.72,69.92,150300.0,51.4535,51.4903,51.2623,51.4094,150300.0
2013-08-01 12:00:00,69.92,69.92,69.66,69.73,147400.0,51.4094,51.4094,51.2182,51.2697,147400.0
2013-08-01 12:30:00,69.73,69.76,69.37,69.53,173700.0,51.2697,51.2917,51.005,51.1226,173700.0
2013-08-01 13:00:00,69.54,69.83,69.51,69.8,118800.0,51.13,51.3432,51.1079,51.3211,118800.0
2013-08-01 13:30:00,69.8,69.9,69.8,69.83,132500.0,51.3211,51.3947,51.3211,51.3432,132500.0
2013-08-01 14:00:00,69.83,69.93,69.64,69.67,196600.0,51.3432,51.4167,51.2035,51.2256,196600.0
2013-08-01 14:30:00,69.67,69.98,69.66,69.81,188700.0,51.2256,51.4535,51.2182,51.3285,188700.0
2013-08-01 15:00:00,69.81,69.96,69.8,69.92,281300.0,51.3285,51.4388,51.3211,51.4094,281300.0
2013-08-01 15:30:00,69.93,70.04,69.84,69.89,508300.0,51.4167,51.4976,51.3506,51.3873,508300.0
2013-08-02 09:30:00,66.64,67.38,66.0,66.99,1619000.0,48.9977,49.5418,48.5272,49.2551,1619000.0
2013-08-02 10:00:00,67.0,67.7,66.82,67.5,1051800.0,49.2624,49.7771,49.1301,49.63,1051800.0
2013-08-02 10:30:00,67.49,67.63,66.84,66.85,821500.0,49.6227,49.7256,49.1448,49.1521,821500.0
2013-08-02 11:00:00,66.88,67.11,66.05,66.14,850500.0,49.1742,49.3433,48.5639,48.6301,850500.0
2013-08-02 11:30:00,66.13,66.57,65.63,66.4,966200.0,48.6227,48.9463,48.2551,48.8213,966200.0
2013-08-02 12:00:00,66.4,66.41,65.8,65.94,619000.0,48.8213,48.8286,48.3801,48.483,619000.0
2013-08-02 12:30:00,65.94,66.01,65.63,65.63,593700.0,48.483,48.5345,48.2551,48.2551,593700.0
2013-08-02 13:00:00,65.64,66.02,65.58,65.71,638500.0,48.2625,48.5419,48.2183,48.3139,638500.0
2013-08-02 13:30:00,65.73,65.82,65.4,65.82,728000.0,48.3286,48.3948,48.086,48.3948,728000.0
2013-08-02 14:00:00,65.81,66.22,65.77,66.09,534800.0,48.3875,48.6889,48.358,48.5933,534800.0
2013-08-02 14:30:00,66.1,66.18,65.9,65.99,509200.0,48.6007,48.6595,48.4536,48.5198,509200.0
2013-08-02 15:00:00,65.99,66.05,65.81,66.03,378200.0,48.5198,48.5639,48.3875,48.5492,378200.0
2013-08-02 15:30:00,66.04,66.08,65.92,66.07,905400.0,48.5566,48.586,48.4683,48.5786,905400.0
2013-08-05 09:30:00,66.16,66.47,65.66,66.35,512400.0,48.6448,48.8727,48.2772,48.7845,512400.0
2013-08-05 10:00:00,66.35,66.37,66.21,66.35,389800.0,48.7845,48.7992,48.6816,48.7845,389800.0
2013-08-05 10:30:00,66.34,66.39,66.13,66.26,234000.0,48.7771,48.8139,48.6227,48.7183,234000.0
2013-08-05 11:00:00,66.27,66.35,66.24,66.26,241800.0,48.7257,48.7845,48.7036,48.7183,241800.0
2013-08-05 11:30:00,66.26,66.29,66.12,66.28,194600.0,48.7183,48.7404,48.6154,48.733,194600.0
2013-08-05 12:00:00,66.27,66.45,66.27,66.35,268700.0,48.7257,48.858,48.7257,48.7845,268700.0
2013-08-05 12:30:00,66.36,66.4,66.3,66.37,191800.0,48.7918,48.8213,48.7477,48.7992,191800.0
2013-08-05 13:00:00,66.36,66.38,66.26,66.31,169300.0,48.7918,48.8066,48.7183,48.7551,169300.0
2013-08-05 13:30:00,66.31,66.32,66.25,66.26,161800.0,48.7551,48.7624,48.711,48.7183,161800.0
2013-08-05 14:00:00,66.25,66.29,66.24,66.27,206500.0,48.711,48.7404,48.7036,48.7257,206500.0
2013-08-05 14:30:00,66.28,66.34,66.21,66.33,171800.0,48.733,48.7771,48.6816,48.7698,171800.0
2013-08-05 15:00:00,66.32,66.51,66.22,66.5,299400.0,48.7624,48.9021,48.6889,48.8948,299400.0
2013-08-05 15:30:00,66.5,66.54,66.3,66.33,645200.0,48.8948,48.9242,48.7477,48.7698,645200.0
2013-08-06 09:30:00,66.0,66.18,65.71,65.84,325600.0,48.5272,48.6595,48.3139,48.4095,325600.0
2013-08-06 10:00:00,65.83,65.83,65.52,65.56,299000.0,48.4022,48.4022,48.1742,48.2036,299000.0
2013-08-06 10:30:00,65.56,65.64,65.48,65.5,275100.0,48.2036,48.2625,48.1448,48.1595,275100.0
2013-08-06 11:00:00,65.5,65.69,65.48,65.68,192900.0,48.1595,48.2992,48.1448,48.2919,192900.0
2013-08-06 11:30:00,65.68,65.68,65.5,65.61,113100.0,48.2919,48.2919,48.1595,48.2404,113100.0
2013-08-06 12:00:00,65.6,65.65,65.5,65.51,100700.0,48.2331,48.2698,48.1595,48.1669,100700.0
2013-08-06 12:30:00,65.51,65.72,65.49,65.7,124900.0,48.1669,48.3213,48.1522,48.3066,124900.0
2013-08-06 13:00:00,65.7,65.7,65.55,65.58,119700.0,48.3066,48.3066,48.1963,48.2183,119700.0
2013-08-06 13:30:00,65.59,65.59,65.54,65.56,112100.0,48.2257,48.2257,48.1889,48.2036,112100.0
2013-08-06 14:00:00,65.57,65.57,65.47,65.57,131700.0,48.211,48.211,48.1375,48.211,131700.0
2013-08-06 14:30:00,65.56,65.57,65.44,65.44,171400.0,48.2036,48.211,48.1154,48.1154,171400.0
2013-08-06 15:00:00,65.45,65.47,65.36,65.41,257300.0,48.1228,48.1375,48.0566,48.0934,257300.0
2013-08-06 15:30:00,65.41,65.56,65.38,65.51,458100.0,48.0934,48.2036,48.0713,48.1669,458100.0
2013-08-07 09:30:00,65.4,65.4,64.66,64.84,353500.0,48.086,48.086,47.5419,47.6743,353500.0
2013-08-07 10:00:00,64.82,64.87,64.7,64.82,204000.0,47.6595,47.6963,47.5713,47.6595,204000.0
2013-08-07 10:30:00,64.81,64.89,64.65,64.73,229300.0,47.6522,47.711,47.5346,47.5934,229300.0
2013-08-07 11:00:00,64.74,64.8,64.68,64.75,128500.0,47.6007,47.6448,47.5566,47.6081,128500.0
2013-08-07 11:30:00,64.76,64.89,64.53,64.55,219900.0,47.6154,47.711,47.4463,47.461,219900.0
2013-08-07 12:00:00,64.56,64.64,64.56,64.63,137500.0,47.4684,47.5272,47.4684,47.5198,137500.0
2013-08-07 12:30:00,64.62,64.63,64.43,64.5,172300.0,47.5125,47.5198,47.3728,47.4243,172300.0
2013-08-07 13:00:00,64.51,64.53,64.44,64.52,168800.0,47.4316,47.4463,47.3801,47.439,168800.0
2013-08-07 13:30:00,64.52,64.58,64.48,64.58,139600.0,47.439,47.4831,47.4096,47.4831,139600.0
2013-08-07 14:00:00,64.58,64.61,64.39,64.4,166400.0,47.4831,47.5051,47.3434,47.3507,166400.0
2013-08-07 14:30:00,64.42,64.5,64.4,64.45,227000.0,47.3654,47.4243,47.3507,47.3875,227000.0
2013-08-07 15:00:00,64.45,64.49,64.42,64.47,273900.0,47.3875,47.4169,47.3654,47.4022,273900.0
2013-08-07 15:30:00,64.47,64.56,64.42,64.55,791900.0,47.4022,47.4684,47.3654,47.461,791900.0
2013-08-08 09:30:00,64.8,65.27,64.8,64.96,417700.0,47.6448,47.9904,47.6448,47.7625,417700.0
2013-08-08 10:00:00,64.96,65.11,64.9,65.11,256500.0,47.7625,47.8728,47.7184,47.8728,256500.0
2013-08-08 10:30:00,65.1,65.11,64.83,64.93,236100.0,47.8654,47.8728,47.6669,47.7404,236100.0
2013-08-08 11:00:00,64.94,65.01,64.83,64.96,141400.0,47.7478,47.7992,47.6669,47.7625,141400.0
2013-08-08 11:30:00,64.97,65.1,64.94,65.01,198700.0,47.7698,47.8654,47.7478,47.7992,198700.0
2013-08-08 12:00:00,65.01,65.17,64.97,65.17,266500.0,47.7992,47.9169,47.7698,47.9169,266500.0
2013-08-08 12:30:00,65.18,65.31,65.12,65.27,193700.0,47.9242,48.0198,47.8801,47.9904,193700.0
2013-08-08 13:00:00,65.27,65.3,65.09,65.17,194700.0,47.9904,48.0125,47.8581,47.9169,194700.0
2013-08-08 13:30:00,65.17,65.22,65.05,65.08,148300.0,47.9169,47.9537,47.8287,47.8507,148300.0
2013-08-08 14:00:00,65.08,65.22,65.04,65.17,300200.0,47.8507,47.9537,47.8213,47.9169,300200.0
2013-08-08 14:30:00,65.18,65.38,65.18,65.33,193800.0,47.9242,48.0713,47.9242,48.0345,193800.0
2013-08-08 15:00:00,65.3,65.53,65.3,65.53,344400.0,48.0125,48.1816,48.0125,48.1816,344400.0
2013-08-08 15:30:00,65.53,65.58,65.31,65.35,865400.0,48.1816,48.2183,48.0198,48.0492,865400.0
2013-08-09 09:30:00,64.89,65.78,64.85,65.68,435200.0,47.711,48.3654,47.6816,48.2919,435200.0
2013-08-09 10:00:00,65.66,65.76,65.25,65.35,229400.0,48.2772,48.3507,47.9757,48.0492,229400.0
2013-08-09 10:30:00,65.35,65.63,65.34,65.63,125700.0,48.0492,48.2551,48.0419,48.2551,125700.0
2013-08-09 11:00:00,65.63,65.71,65.4,65.45,191700.0,48.2551,48.3139,48.086,48.1228,191700.0
2013-08-09 11:30:00,65.47,65.66,65.44,65.53,90000.0,48.1375,48.2772,48.1154,48.1816,90000.0
2013-08-09 12:00:00,65.54,65.74,65.48,65.68,76700.0,48.1889,48.336,48.1448,48.2919,76700.0
2013-08-09 12:30:00,65.68,65.97,65.64,65.87,144000.0,48.2919,48.5051,48.2625,48.4316,144000.0
2013-08-09 13:00:00,65.87,65.95,65.83,65.9,89000.0,48.4316,48.4904,48.4022,48.4536,89000.0
2013-08-09 13:30:00,65.91,65.96,65.76,65.77,114100.0,48.461,48.4977,48.3507,48.358,114100.0
2013-08-09 14:00:00,65.77,65.89,65.67,65.86,90300.0,48.358,48.4463,48.2845,48.4242,90300.0
2013-08-09 14:30:00,65.85,65.91,65.73,65.75,141900.0,48.4169,48.461,48.3286,48.3433,141900.0
2013-08-09 15:00:00,65.75,65.77,65.65,65.66,136500.0,48.3433,48.358,48.2698,48.2772,136500.0
2013-08-09 15:30:00,65.66,65.69,65.59,65.61,292700.0,48.2772,48.2992,48.2257,48.2404,292700.0
2013-08-12 09:30:00,65.38,65.91,65.19,65.62,260200.0,48.0713,48.461,47.9316,48.2478,260200.0
2013-08-12 10:00:00,65.62,66.3,65.61,66.25,320600.0,48.2478,48.7477,48.2404,48.711,320600.0
2013-08-12 10:30:00,66.26,66.38,66.18,66.38,186500.0,48.7183,48.8066,48.6595,48.8066,186500.0
2013-08-12 11:00:00,66.37,66.44,66.25,66.44,144000.0,48.7992,48.8507,48.711,48.8507,144000.0
2013-08-12 11:30:00,66.43,66.43,66.29,66.41,134400.0,48.8433,48.8433,48.7404,48.8286,134400.0
2013-08-12 12:00:00,66.41,66.65,66.41,66.64,159000.0,48.8286,49.0051,48.8286,48.9977,159000.0
2013-08-12 12:30:00,66.63,66.84,66.58,66.71,426300.0,48.9904,49.1448,48.9536,49.0492,426300.0
2013-08-12 13:00:00,66.72,66.77,66.49,66.67,94600.0,49.0565,49.0933,48.8874,49.0198,94600.0
2013-08-12 13:30:00,66.65,66.72,66.37,66.42,92500.0,49.0051,49.0565,48.7992,48.836,92500.0
2013-08-12 14:00:00,66.41,66.5,66.4,66.45,68500.0,48.8286,48.8948,48.8213,48.858,68500.0
2013-08-12 14:30:00,66.45,66.51,66.41,66.49,63400.0,48.858,48.9021,48.8286,48.8874,63400.0
2013-08-12 15:00:00,66.49,66.57,66.46,66.55,111300.0,48.8874,48.9463,48.8654,48.9315,111300.0
2013-08-12 15:30:00,66.54,66.67,66.44,66.48,283800.0,48.9242,49.0198,48.8507,48.8801,283800.0
2013-08-13 09:30:00,66.66,66.8,66.48,66.67,146900.0,49.0124,49.1154,48.8801,49.0198,146900.0
2013-08-13 10:00:00,66.65,66.8,66.42,66.77,165200.0,49.0051,49.1154,48.836,49.0933,165200.0
2013-08-13 10:30:00,66.76,66.95,66.69,66.88,122500.0,49.086,49.2257,49.0345,49.1742,122500.0
2013-08-13 11:00:00,66.87,67.15,66.82,67.12,124300.0,49.1668,49.3727,49.1301,49.3506,124300.0
2013-08-13 11:30:00,67.13,67.19,67.02,67.04,232500.0,49.358,49.4021,49.2771,49.2918,232500.0
2013-08-13 12:00:00,67.03,67.16,66.95,67.11,124000.0,49.2845,49.3801,49.2257,49.3433,124000.0
2013-08-13 12:30:00,67.12,67.19,67.06,67.07,86100.0,49.3506,49.4021,49.3065,49.3139,86100.0
2013-08-13 13:00:00,67.06,67.11,67.0,67.06,119500.0,49.3065,49.3433,49.2624,49.3065,119500.0
2013-08-13 13:30:00,67.06,67.3,67.05,67.26,97500.0,49.3065,49.483,49.2992,49.4536,97500.0
2013-08-13 14:00:00,67.26,67.28,67.17,67.27,83300.0,49.4536,49.4683,49.3874,49.4609,83300.0
2013-08-13 14:30:00,67.26,67.26,67.08,67.16,110600.0,49.4536,49.4536,49.3212,49.3801,110600.0
2013-08-13 15:00:00,67.17,67.23,67.12,67.14,95100.0,49.3874,49.4315,49.3506,49.3654,95100.0
2013-08-13 15:30:00,67.14,67.14,66.88,66.95,234000.0,49.3654,49.3654,49.1742,49.2257,234000.0
2013-08-14 09:30:00,66.93,67.05,66.85,67.04,125400.0,49.2109,49.2992,49.1521,49.2918,125400.0
2013-08-14 10:00:00,67.01,67.17,66.78,67.07,111700.0,49.2698,49.3874,49.1007,49.3139,111700.0
2013-08-14 10:30:00,67.08,67.16,66.75,66.85,66000.0,49.3212,49.3801,49.0786,49.1521,66000.0
2013-08-14 11:00:00,66.85,66.86,66.66,66.79,78200.0,49.1521,49.1595,49.0124,49.108,78200.0
2013-08-14 11:30:00,66.78,66.99,66.77,66.95,111600.0,49.1007,49.2551,49.0933,49.2257,111600.0
2013-08-14 12:00:00,66.97,66.97,66.75,66.87,74700.0,49.2404,49.2404,49.0786,49.1668,74700.0
2013-08-14 12:30:00,66.87,66.92,66.76,66.78,67000.0,49.1668,49.2036,49.086,49.1007,67000.0
2013-08-14 13:00:00,66.78,66.88,66.75,66.75,89900.0,49.1007,49.1742,49.0786,49.0786,89900.0
2013-08-14 13:30:00,66.74,66.78,66.63,66.74,68900.0,49.0712,49.1007,48.9904,49.0712,68900.0
2013-08-14 14:00:00,66.74,66.8,66.7,66.75,79400.0,49.0712,49.1154,49.0418,49.0786,79400.0
2013-08-14 14:30:00,66.75,66.91,66.72,66.81,84200.0,49.0786,49.1962,49.0565,49.1227,84200.0
2013-08-14 15:00:00,66.81,66.93,66.76,66.86,102500.0,49.1227,49.2109,49.086,49.1595,102500.0
2013-08-14 15:30:00,66.86,66.91,66.77,66.79,276100.0,49.1595,49.1962,49.0933,49.108,276100.0
2013-08-15 09:30:00,66.18,66.18,65.43,65.47,280200.0,48.6595,48.6595,48.1081,48.1375,280200.0
2013-08-15 10:00:00,65.47,65.7,65.14,65.5,292500.0,48.1375,48.3066,47.8948,48.1595,292500.0
2013-08-15 10:30:00,65.5,65.62,65.25,65.3,257700.0,48.1595,48.2478,47.9757,48.0125,257700.0
2013-08-15 11:00:00,65.31,65.5,65.23,65.36,150200.0,48.0198,48.1595,47.961,48.0566,150200.0
2013-08-15 11:30:00,65.37,65.43,65.25,65.34,212200.0,48.0639,48.1081,47.9757,48.0419,212200.0
2013-08-15 12:00:00,65.35,65.42,65.29,65.33,82200.0,48.0492,48.1007,48.0051,48.0345,82200.0
2013-08-15 12:30:00,65.33,65.4,65.29,65.32,218600.0,48.0345,48.086,48.0051,48.0272,218600.0
2013-08-15 13:00:00,65.32,65.35,65.0,65.07,495400.0,48.0272,48.0492,47.7919,47.8434,495400.0
2013-08-15 13:30:00,65.07,65.41,65.07,65.32,197100.0,47.8434,48.0934,47.8434,48.0272,197100.0
2013-08-15 14:00:00,65.33,65.37,65.09,65.36,91500.0,48.0345,48.0639,47.8581,48.0566,91500.0
2013-08-15 14:30:00,65.36,65.37,65.26,65.28,132500.0,48.0566,48.0639,47.9831,47.9978,132500.0
2013-08-15 15:00:00,65.28,65.29,65.01,65.16,200700.0,47.9978,48.0051,47.7992,47.9095,200700.0
2013-08-15 15:30:00,65.16,65.3,65.14,65.23,424000.0,47.9095,48.0125,47.8948,47.961,424000.0
2013-08-16 09:30:00,65.24,65.92,65.17,65.67,316600.0,47.9684,48.4683,47.9169,48.2845,316600.0
2013-08-16 10:00:00,65.72,65.85,65.52,65.73,146700.0,48.3213,48.4169,48.1742,48.3286,146700.0
2013-08-16 10:30:00,65.71,65.97,65.61,65.83,103900.0,48.3139,48.5051,48.2404,48.4022,103900.0
2013-08-16 11:00:00,65.83,65.84,65.6,65.67,142000.0,48.4022,48.4095,48.2331,48.2845,142000.0
2013-08-16 11:30:00,65.66,65.74,65.62,65.67,76500.0,48.2772,48.336,48.2478,48.2845,76500.0
2013-08-16 12:00:00,65.67,65.7,65.5,65.53,80200.0,48.2845,48.3066,48.1595,48.1816,80200.0
2013-08-16 12:30:00,65.55,65.57,65.33,65.33,74300.0,48.1963,48.211,48.0345,48.0345,74300.0
2013-08-16 13:00:00,65.34,65.43,65.2,65.42,100500.0,48.0419,48.1081,47.9389,48.1007,100500.0
2013-08-16 13:30:00,65.38,65.53,65.28,65.52,88600.0,48.0713,48.1816,47.9978,48.1742,88600.0
2013-08-16 14:00:00,65.52,65.62,65.38,65.46,86500.0,48.1742,48.2478,48.0713,48.1301,86500.0
2013-08-16 14:30:00,65.45,65.55,65.31,65.53,121400.0,48.1228,48.1963,48.0198,48.1816,121400.0
2013-08-16 15:00:00,65.53,65.62,65.42,65.48,101200.0,48.1816,48.2478,48.1007,48.1448,101200.0
2013-08-16 15:30:00,65.49,65.62,65.4,65.46,582100.0,48.1522,48.2478,48.086,48.1301,582100.0
2013-08-19 09:30:00,65.27,65.43,64.81,65.34,169500.0,47.9904,48.1081,47.6522,48.0419,169500.0
2013-08-19 10:00:00,65.37,65.53,65.07,65.07,93800.0,48.0639,48.1816,47.8434,47.8434,93800.0
2013-08-19 10:30:00,65.07,65.28,65.07,65.12,71400.0,47.8434,47.9978,47.8434,47.8801,71400.0
2013-08-19 11:00:00,65.12,65.2,65.02,65.02,67600.0,47.8801,47.9389,47.8066,47.8066,67600.0
2013-08-19 11:30:00,65.02,65.08,64.88,64.91,56500.0,47.8066,47.8507,47.7037,47.7257,56500.0
2013-08-19 12:00:00,64.91,65.19,64.87,65.07,72400.0,47.7257,47.9316,47.6963,47.8434,72400.0
2013-08-19 12:30:00,65.07,65.07,64.94,65.01,69600.0,47.8434,47.8434,47.7478,47.7992,69600.0
2013-08-19 13:00:00,65.01,65.04,64.95,64.98,68900.0,47.7992,47.8213,47.7551,47.7772,68900.0
2013-08-19 13:30:00,64.98,65.0,64.87,64.99,76100.0,47.7772,47.7919,47.6963,47.7845,76100.0
2013-08-19 14:00:00,65.0,65.09,64.95,65.01,84600.0,47.7919,47.8581,47.7551,47.7992,84600.0
2013-08-19 14:30:00,65.01,65.02,64.85,64.9,120000.0,47.7992,47.8066,47.6816,47.7184,120000.0
2013-08-19 15:00:00,64.91,64.92,64.75,64.87,200800.0,47.7257,47.7331,47.6081,47.6963,200800.0
2013-08-19 15:30:00,64.87,64.93,64.75,64.82,285100.0,47.6963,47.7404,47.6081,47.6595,285100.0
2013-08-20 09:30:00,64.83,64.9,64.46,64.51,155700.0,47.6669,47.7184,47.3949,47.4316,155700.0
2013-08-20 10:00:00,64.51,64.61,64.32,64.5,217000.0,47.4316,47.5051,47.2919,47.4243,217000.0
2013-08-20 10:30:00,64.5,64.83,64.47,64.76,150200.0,47.4243,47.6669,47.4022,47.6154,150200.0
2013-08-20 11:00:00,64.76,64.87,64.67,64.81,69200.0,47.6154,47.6963,47.5493,47.6522,69200.0
2013-08-20 11:30:00,64.81,65.11,64.81,65.05,66500.0,47.6522,47.8728,47.6522,47.8287,66500.0
2013-08-20 12:00:00,65.05,65.21,65.04,65.2,42100.0,47.8287,47.9463,47.8213,47.9389,42100.0
2013-08-20 12:30:00,65.21,65.27,65.08,65.24,136300.0,47.9463,47.9904,47.8507,47.9684,136300.0
2013-08-20 13:00:00,65.25,65.38,65.1,65.14,44900.0,47.9757,48.0713,47.8654,47.8948,44900.0
2013-08-20 13:30:00,65.15,65.2,65.09,65.14,68800.0,47.9022,47.9389,47.8581,47.8948,68800.0
2013-08-20 14:00:00,65.13,65.35,65.13,65.33,87700.0,47.8875,48.0492,47.8875,48.0345,87700.0
2013-08-20 14:30:00,65.33,65.39,65.16,65.16,83800.0,48.0345,48.0786,47.9095,47.9095,83800.0
2013-08-20 15:00:00,65.17,65.37,65.15,65.36,95400.0,47.9169,48.0639,47.9022,48.0566,95400.0
2013-08-20 15:30:00,65.37,65.4,65.11,65.12,258700.0,48.0639,48.086,47.8728,47.8801,258700.0
2013-08-21 09:30:00,64.92,65.55,64.64,65.44,219800.0,47.7331,48.1963,47.5272,48.1154,219800.0
2013-08-21 10:00:00,65.44,65.67,65.4,65.65,149800.0,48.1154,48.2845,48.086,48.2698,149800.0
2013-08-21 10:30:00,65.65,65.69,65.54,65.57,162000.0,48.2698,48.2992,48.1889,48.211,162000.0
2013-08-21 11:00:00,65.56,65.6,65.39,65.43,98400.0,48.2036,48.2331,48.0786,48.1081,98400.0
2013-08-21 11:30:00,65.43,65.56,65.4,65.51,103600.0,48.1081,48.2036,48.086,48.1669,103600.0
2013-08-21 12:00:00,65.52,65.57,65.45,65.52,115500.0,48.1742,48.211,48.1228,48.1742,115500.0
2013-08-21 12:30:00,65.52,65.6,65.45,65.52,144500.0,48.1742,48.2331,48.1228,48.1742,144500.0
2013-08-21 13:00:00,65.51,65.68,65.4,65.67,165200.0,48.1669,48.2919,48.086,48.2845,165200.0
2013-08-21 13:30:00,65.67,65.8,65.64,65.74,122600.0,48.2845,48.3801,48.2625,48.336,122600.0
2013-08-21 14:00:00,65.73,65.74,65.28,65.61,267200.0,48.3286,48.336,47.9978,48.2404,267200.0
2013-08-21 14:30:00,65.61,65.98,65.6,65.83,207800.0,48.2404,48.5124,48.2331,48.4022,207800.0
2013-08-21 15:00:00,65.84,65.94,65.69,65.73,173700.0,48.4095,48.483,48.2992,48.3286,173700.0
2013-08-21 15:30:00,65.72,65.83,65.42,65.47,510100.0,48.3213,48.4022,48.1007,48.1375,510100.0
2013-08-22 09:30:00,65.85,66.9,65.68,66.76,288700.0,48.4169,49.1889,48.2919,49.086,288700.0
2013-08-22 10:00:00,66.75,66.87,66.41,66.62,184900.0,49.0786,49.1668,48.8286,48.983,184900.0
2013-08-22 10:30:00,66.65,66.82,66.55,66.55,146100.0,49.0051,49.1301,48.9315,48.9315,146100.0
2013-08-22 11:00:00,66.57,66.64,66.45,66.48,148100.0,48.9463,48.9977,48.858,48.8801,148100.0
2013-08-22 11:30:00,66.49,66.61,66.44,66.61,88200.0,48.8874,48.9757,48.8507,48.9757,88200.0
2013-08-22 12:00:00,66.63,66.81,66.63,66.65,56900.0,48.9904,49.1227,48.9904,49.0051,56900.0
2013-08-22 12:30:00,66.66,66.81,66.59,66.65,23100.0,49.0124,49.1227,48.961,49.0051,23100.0
2013-08-22 13:00:00,66.62,66.86,66.59,66.81,24900.0,48.983,49.1595,48.961,49.1227,24900.0
2013-08-22 13:30:00,66.84,67.03,66.8,67.03,42900.0,49.1448,49.2845,49.1154,49.2845,42900.0
2013-08-22 14:00:00,67.07,67.07,66.92,66.98,111800.0,49.3139,49.3139,49.2036,49.2477,111800.0
2013-08-22 14:30:00,66.98,67.17,66.96,67.11,90600.0,49.2477,49.3874,49.233,49.3433,90600.0
2013-08-22 15:00:00,67.11,67.22,67.05,67.09,62700.0,49.3433,49.4242,49.2992,49.3286,62700.0
2013-08-22 15:30:00,67.11,67.24,66.95,67.02,355600.0,49.3433,49.4389,49.2257,49.2771,355600.0
2013-08-23 09:30:00,67.11,67.24,66.4,66.44,159100.0,49.3433,49.4389,48.8213,48.8507,159100.0
2013-08-23 10:00:00,66.42,66.61,66.28,66.29,179000.0,48.836,48.9757,48.733,48.7404,179000.0
2013-08-23 10:30:00,66.29,66.71,66.25,66.61,117000.0,48.7404,49.0492,48.711,48.9757,117000.0
2013-08-23 11:00:00,66.62,66.76,66.53,66.56,57600.0,48.983,49.086,48.9168,48.9389,57600.0
2013-08-23 11:30:00,66.58,66.65,66.5,66.6,54300.0,48.9536,49.0051,48.8948,48.9683,54300.0
2013-08-23 12:00:00,66.61,66.67,66.53,66.56,58000.0,48.9757,49.0198,48.9168,48.9389,58000.0
2013-08-23 12:30:00,66.56,66.63,66.5,66.62,50200.0,48.9389,48.9904,48.8948,48.983,50200.0
2013-08-23 13:00:00,66.62,66.67,66.53,66.65,75500.0,48.983,49.0198,48.9168,49.0051,75500.0
2013-08-23 13:30:00,66.64,66.86,66.63,66.83,102300.0,48.9977,49.1595,48.9904,49.1374,102300.0
2013-08-23 14:00:00,66.82,66.92,66.75,66.87,102100.0,49.1301,49.2036,49.0786,49.1668,102100.0
2013-08-23 14:30:00,66.86,66.89,66.69,66.82,88700.0,49.1595,49.1815,49.0345,49.1301,88700.0
2013-08-23 15:00:00,66.82,66.83,66.7,66.79,84800.0,49.1301,49.1374,49.0418,49.108,84800.0
2013-08-23 15:30:00,66.79,67.02,66.76,66.9,221400.0,49.108,49.2771,49.086,49.1889,221400.0
2013-08-26 09:30:00,66.96,67.0,66.35,66.42,93300.0,49.233,49.2624,48.7845,48.836,93300.0
2013-08-26 10:00:00,66.41,66.67,66.36,66.52,99800.0,48.8286,49.0198,48.7918,48.9095,99800.0
2013-08-26 10:30:00,66.51,66.51,66.32,66.46,120900.0,48.9021,48.9021,48.7624,48.8654,120900.0
2013-08-26 11:00:00,66.47,66.53,66.42,66.43,148700.0,48.8727,48.9168,48.836,48.8433,148700.0
2013-08-26 11:30:00,66.44,66.59,66.44,66.58,94200.0,48.8507,48.961,48.8507,48.9536,94200.0
2013-08-26 12:00:00,66.57,66.6,66.46,66.55,56400.0,48.9463,48.9683,48.8654,48.9315,56400.0
2013-08-26 12:30:00,66.55,66.56,66.42,66.52,82600.0,48.9315,48.9389,48.836,48.9095,82600.0
2013-08-26 13:00:00,66.51,66.56,66.32,66.36,73500.0,48.9021,48.9389,48.7624,48.7918,73500.0
2013-08-26 13:30:00,66.37,66.42,66.26,66.41,118500.0,48.7992,48.836,48.7183,48.8286,118500.0
2013-08-26 14:00:00,66.42,66.47,66.31,66.39,73300.0,48.836,48.8727,48.7551,48.8139,73300.0
2013-08-26 14:30:00,66.39,66.44,66.29,66.43,70600.0,48.8139,48.8507,48.7404,48.8433,70600.0
2013-08-26 15:00:00,66.46,66.46,65.82,65.97,173400.0,48.8654,48.8654,48.3948,48.5051,173400.0
2013-08-26 15:30:00,65.97,66.16,65.95,65.99,335400.0,48.5051,48.6448,48.4904,48.5198,335400.0
2013-08-27 09:30:00,65.12,65.23,64.75,64.86,215400.0,47.8801,47.961,47.6081,47.689,215400.0
2013-08-27 10:00:00,64.82,64.91,64.46,64.46,226700.0,47.6595,47.7257,47.3949,47.3949,226700.0
2013-08-27 10:30:00,64.46,64.64,64.31,64.58,227800.0,47.3949,47.5272,47.2846,47.4831,227800.0
2013-08-27 11:00:00,64.57,64.61,64.36,64.58,199300.0,47.4757,47.5051,47.3213,47.4831,199300.0
2013-08-27 11:30:00,64.59,64.6,64.37,64.46,124200.0,47.4904,47.4978,47.3287,47.3949,124200.0
2013-08-27 12:00:00,64.45,64.47,64.34,64.42,134600.0,47.3875,47.4022,47.3066,47.3654,134600.0
2013-08-27 12:30:00,64.4,64.55,64.38,64.42,201300.0,47.3507,47.461,47.336,47.3654,201300.0
2013-08-27 13:00:00,64.43,64.48,64.36,64.4,104900.0,47.3728,47.4096,47.3213,47.3507,104900.0
2013-08-27 13:30:00,64.4,64.53,64.39,64.45,116600.0,47.3507,47.4463,47.3434,47.3875,116600.0
2013-08-27 14:00:00,64.45,64.46,64.26,64.37,159400.0,47.3875,47.3949,47.2478,47.3287,159400.0
2013-08-27 14:30:00,64.36,64.47,64.25,64.36,106900.0,47.3213,47.4022,47.2405,47.3213,106900.0
2013-08-27 15:00:00,64.36,64.46,64.05,64.13,216000.0,47.3213,47.3949,47.0934,47.1522,216000.0
2013-08-27 15:30:00,64.13,64.17,63.95,64.04,479800.0,47.1522,47.1816,47.0199,47.086,479800.0
2013-08-28 09:30:00,63.94,64.29,63.61,63.9,168700.0,47.0125,47.2699,46.7699,46.9831,168700.0
2013-08-28 10:00:00,63.88,64.1,63.84,63.94,120100.0,46.9684,47.1302,46.939,47.0125,120100.0
2013-08-28 10:30:00,63.96,64.09,63.83,63.91,145300.0,47.0272,47.1228,46.9316,46.9905,145300.0
2013-08-28 11:00:00,63.91,64.07,63.86,63.98,130400.0,46.9905,47.1081,46.9537,47.0419,130400.0
2013-08-28 11:30:00,63.99,64.04,63.91,63.98,81700.0,47.0493,47.086,46.9905,47.0419,81700.0
2013-08-28 12:00:00,63.96,64.02,63.91,64.01,44400.0,47.0272,47.0713,46.9905,47.064,44400.0
2013-08-28 12:30:00,64.02,64.24,64.02,64.1,75500.0,47.0713,47.2331,47.0713,47.1302,75500.0
2013-08-28 13:00:00,64.1,64.13,63.93,64.0,105900.0,47.1302,47.1522,47.0052,47.0566,105900.0
2013-08-28 13:30:00,64.01,64.03,63.87,63.91,134800.0,47.064,47.0787,46.9611,46.9905,134800.0
2013-08-28 14:00:00,63.92,63.97,63.78,63.8,121100.0,46.9978,47.0346,46.8949,46.9096,121100.0
2013-08-28 14:30:00,63.81,63.84,63.72,63.73,152700.0,46.9169,46.939,46.8508,46.8581,152700.0
2013-08-28 15:00:00,63.74,64.04,63.73,64.01,120000.0,46.8655,47.086,46.8581,47.064,120000.0
2013-08-28 15:30:00,64.02,64.04,63.8,63.82,258000.0,47.0713,47.086,46.9096,46.9243,258000.0
2013-08-29 09:30:00,63.71,64.35,63.61,64.24,117900.0,46.8434,47.314,46.7699,47.2331,117900.0
2013-08-29 10:00:00,64.26,64.44,64.13,64.2,88800.0,47.2478,47.3801,47.1522,47.2037,88800.0
2013-08-29 10:30:00,64.22,64.48,64.19,64.44,65900.0,47.2184,47.4096,47.1963,47.3801,65900.0
2013-08-29 11:00:00,64.46,64.64,64.42,64.61,52500.0,47.3949,47.5272,47.3654,47.5051,52500.0
2013-08-29 11:30:00,64.62,64.65,64.52,64.65,42700.0,47.5125,47.5346,47.439,47.5346,42700.0
2013-08-29 12:00:00,64.66,64.67,64.43,64.5,66900.0,47.5419,47.5493,47.3728,47.4243,66900.0
2013-08-29 12:30:00,64.49,64.51,64.24,64.29,82200.0,47.4169,47.4316,47.2331,47.2699,82200.0
2013-08-29 13:00:00,64.31,64.42,64.16,64.17,127600.0,47.2846,47.3654,47.1743,47.1816,127600.0
2013-08-29 13:30:00,64.2,64.22,64.0,64.07,69200.0,47.2037,47.2184,47.0566,47.1081,69200.0
2013-08-29 14:00:00,64.05,64.19,64.0,64.1,116300.0,47.0934,47.1963,47.0566,47.1302,116300.0
2013-08-29 14:30:00,64.13,64.3,64.11,64.2,93100.0,47.1522,47.2772,47.1375,47.2037,93100.0
2013-08-29 15:00:00,64.2,64.21,64.0,64.02,125600.0,47.2037,47.211,47.0566,47.0713,125600.0
2013-08-29 15:30:00,64.03,64.1,63.91,63.98,228900.0,47.0787,47.1302,46.9905,47.0419,228900.0
2013-08-30 09:30:00,64.0,64.1,63.67,63.94,100400.0,47.0566,47.1302,46.814,47.0125,100400.0
2013-08-30 10:00:00,63.88,63.88,63.56,63.59,63100.0,46.9684,46.9684,46.7331,46.7552,63100.0
2013-08-30 10:30:00,63.57,63.61,63.33,63.5,112000.0,46.7405,46.7699,46.564,46.689,112000.0
2013-08-30 11:00:00,63.5,63.63,63.45,63.54,73700.0,46.689,46.7846,46.6522,46.7184,73700.0
2013-08-30 11:30:00,63.51,63.54,63.33,63.4,55600.0,46.6964,46.7184,46.564,46.6155,55600.0
2013-08-30 12:00:00,63.38,63.57,63.37,63.52,66400.0,46.6008,46.7405,46.5934,46.7037,66400.0
2013-08-30 12:30:00,63.52,63.53,63.4,63.47,52300.0,46.7037,46.7111,46.6155,46.6669,52300.0
2013-08-30 13:00:00,63.48,63.6,63.22,63.52,76200.0,46.6743,46.7625,46.4831,46.7037,76200.0
2013-08-30 13:30:00,63.51,63.57,63.3,63.3,81300.0,46.6964,46.7405,46.542,46.542,81300.0
2013-08-30 14:00:00,63.31,63.39,63.25,63.36,48600.0,46.5493,46.6081,46.5052,46.5861,48600.0
2013-08-30 14:30:00,63.36,63.56,63.34,63.46,79000.0,46.5861,46.7331,46.5714,46.6596,79000.0
2013-08-30 15:00:00,63.46,63.58,63.4,63.47,101700.0,46.6596,46.7478,46.6155,46.6669,101700.0
2013-08-30 15:30:00,63.47,63.49,63.19,63.32,405500.0,46.6669,46.6817,46.4611,46.5567,405500.0
2013-09-03 09:30:00,64.28,64.67,63.84,63.97,312400.0,47.2625,47.5493,46.939,47.0346,312400.0
2013-09-03 10:00:00,64.01,64.06,63.68,63.7,296500.0,47.064,47.1008,46.8214,46.8361,296500.0
2013-09-03 10:30:00,63.69,63.95,63.69,63.74,231200.0,46.8287,47.0199,46.8287,46.8655,231200.0
2013-09-03 11:00:00,63.76,63.84,63.31,63.32,208000.0,46.8802,46.939,46.5493,46.5567,208000.0
2013-09-03 11:30:00,63.33,63.5,63.32,63.49,114400.0,46.564,46.689,46.5567,46.6817,114400.0
2013-09-03 12:00:00,63.49,63.5,63.35,63.44,73800.0,46.6817,46.689,46.5787,46.6449,73800.0
2013-09-03 12:30:00,63.45,63.46,63.33,63.34,92200.0,46.6522,46.6596,46.564,46.5714,92200.0
2013-09-03 13:00:00,63.34,63.5,63.28,63.47,84000.0,46.5714,46.689,46.5272,46.6669,84000.0
2013-09-03 13:30:00,63.46,63.54,63.27,63.32,79100.0,46.6596,46.7184,46.5199,46.5567,79100.0
2013-09-03 14:00:00,63.34,63.44,63.21,63.34,71400.0,46.5714,46.6449,46.4758,46.5714,71400.0
2013-09-03 14:30:00,63.3,63.33,62.89,63.0,350000.0,46.542,46.564,46.2405,46.3214,350000.0
2013-09-03 15:00:00,63.0,63.32,62.97,63.11,315100.0,46.3214,46.5567,46.2993,46.4023,315100.0
2013-09-03 15:30:00,63.11,63.26,63.06,63.08,588900.0,46.4023,46.5125,46.3655,46.3802,588900.0
2013-09-04 09:30:00,63.09,63.54,63.01,63.31,423700.0,46.3875,46.7184,46.3287,46.5493,423700.0
2013-09-04 10:00:00,63.33,63.95,63.29,63.93,308500.0,46.564,47.0199,46.5346,47.0052,308500.0
2013-09-04 10:30:00,63.95,64.15,63.88,64.0,183500.0,47.0199,47.1669,46.9684,47.0566,183500.0
2013-09-04 11:00:00,64.0,64.11,63.94,64.09,306500.0,47.0566,47.1375,47.0125,47.1228,306500.0
2013-09-04 11:30:00,64.1,64.3,64.09,64.16,344500.0,47.1302,47.2772,47.1228,47.1743,344500.0
2013-09-04 12:00:00,64.16,64.39,64.04,64.06,204800.0,47.1743,47.3434,47.086,47.1008,204800.0
2013-09-04 12:30:00,64.05,64.42,63.98,64.42,155400.0,47.0934,47.3654,47.0419,47.3654,155400.0
2013-09-04 13:00:00,64.42,64.78,64.37,64.78,196400.0,47.3654,47.6301,47.3287,47.6301,196400.0
2013-09-04 13:30:00,64.76,64.8,64.61,64.74,132000.0,47.6154,47.6448,47.5051,47.6007,132000.0
2013-09-04 14:00:00,64.73,64.93,64.67,64.93,138200.0,47.5934,47.7404,47.5493,47.7404,138200.0
2013-09-04 14:30:00,64.92,65.08,64.86,65.04,179000.0,47.7331,47.8507,47.689,47.8213,179000.0
2013-09-04 15:00:00,65.05,65.11,64.89,64.93,277700.0,47.8287,47.8728,47.711,47.7404,277700.0
2013-09-04 15:30:00,64.94,65.01,64.84,64.97,423700.0,47.7478,47.7992,47.6743,47.7698,423700.0
2013-09-05 09:30:00,64.84,65.18,64.64,65.11,187300.0,47.6743,47.9242,47.5272,47.8728,187300.0
2013-09-05 10:00:00,65.12,65.12,64.9,64.95,211400.0,47.8801,47.8801,47.7184,47.7551,211400.0
2013-09-05 10:30:00,64.95,65.05,64.76,64.95,126700.0,47.7551,47.8287,47.6154,47.7551,126700.0
2013-09-05 11:00:00,64.95,65.17,64.94,65.06,68100.0,47.7551,47.9169,47.7478,47.836,68100.0
2013-09-05 11:30:00,65.07,65.18,65.03,65.17,54300.0,47.8434,47.9242,47.814,47.9169,54300.0
2013-09-05 12:00:00,65.16,65.2,65.14,65.18,56900.0,47.9095,47.9389,47.8948,47.9242,56900.0
2013-09-05 12:30:00,65.18,65.25,65.13,65.23,50900.0,47.9242,47.9757,47.8875,47.961,50900.0
2013-09-05 13:00:00,65.23,65.59,65.22,65.42,106000.0,47.961,48.2257,47.9537,48.1007,106000.0
2013-09-05 13:30:00,65.42,65.64,65.38,65.51,93200.0,48.1007,48.2625,48.0713,48.1669,93200.0
2013-09-05 14:00:00,65.49,65.53,65.28,65.3,64900.0,48.1522,48.1816,47.9978,48.0125,64900.0
2013-09-05 14:30:00,65.31,65.61,65.31,65.58,116000.0,48.0198,48.2404,48.0198,48.2183,116000.0
2013-09-05 15:00:00,65.58,65.6,65.48,65.6,125800.0,48.2183,48.2331,48.1448,48.2331,125800.0
2013-09-05 15:30:00,65.6,65.66,65.4,65.42,310700.0,48.2331,48.2772,48.086,48.1007,310700.0
2013-09-06 09:30:00,65.61,65.72,64.69,65.11,221200.0,48.2404,48.3213,47.564,47.8728,221200.0
2013-09-06 10:00:00,65.06,65.57,64.57,65.49,211800.0,47.836,48.211,47.4757,48.1522,211800.0
2013-09-06 10:30:00,65.51,66.16,65.47,66.07,263800.0,48.1669,48.6448,48.1375,48.5786,263800.0
2013-09-06 11:00:00,66.08,66.25,66.05,66.1,213700.0,48.586,48.711,48.5639,48.6007,213700.0
2013-09-06 11:30:00,66.11,66.16,65.95,66.01,113600.0,48.608,48.6448,48.4904,48.5345,113600.0
2013-09-06 12:00:00,66.0,66.16,65.95,66.09,86000.0,48.5272,48.6448,48.4904,48.5933,86000.0
2013-09-06 12:30:00,66.08,66.08,65.77,65.98,106400.0,48.586,48.586,48.358,48.5124,106400.0
2013-09-06 13:00:00,65.99,66.1,65.94,66.0,106800.0,48.5198,48.6007,48.483,48.5272,106800.0
2013-09-06 13:30:00,66.0,66.36,65.98,66.28,132700.0,48.5272,48.7918,48.5124,48.733,132700.0
2013-09-06 14:00:00,66.26,66.33,66.11,66.16,104500.0,48.7183,48.7698,48.608,48.6448,104500.0
2013-09-06 14:30:00,66.16,66.43,66.11,66.37,182300.0,48.6448,48.8433,48.608,48.7992,182300.0
2013-09-06 15:00:00,66.36,66.37,65.98,66.03,197300.0,48.7918,48.7992,48.5124,48.5492,197300.0
2013-09-06 15:30:00,66.02,66.02,65.58,65.63,366200.0,48.5419,48.5419,48.2183,48.2551,366200.0
2013-09-09 09:30:00,66.19,67.44,66.13,67.21,403500.0,48.6669,49.5859,48.6227,49.4168,403500.0
2013-09-09 10:00:00,67.24,67.41,67.11,67.27,323700.0,49.4389,49.5639,49.3433,49.4609,323700.0
2013-09-09 10:30:00,67.26,67.49,67.25,67.44,165400.0,49.4536,49.6227,49.4462,49.5859,165400.0
2013-09-09 11:00:00,67.44,67.46,67.03,67.07,184000.0,49.5859,49.6006,49.2845,49.3139,184000.0
2013-09-09 11:30:00,67.05,67.56,67.05,67.38,249300.0,49.2992,49.6742,49.2992,49.5418,249300.0
2013-09-09 12:00:00,67.39,67.58,67.35,67.45,118900.0,49.5492,49.6889,49.5198,49.5933,118900.0
2013-09-09 12:30:00,67.46,67.57,67.45,67.53,95700.0,49.6006,49.6815,49.5933,49.6521,95700.0
2013-09-09 13:00:00,67.52,67.59,67.49,67.52,77700.0,49.6448,49.6962,49.6227,49.6448,77700.0
2013-09-09 13:30:00,67.51,67.66,67.49,67.6,153000.0,49.6374,49.7477,49.6227,49.7036,153000.0
2013-09-09 14:00:00,67.62,67.64,67.22,67.22,366800.0,49.7183,49.733,49.4242,49.4242,366800.0
2013-09-09 14:30:00,67.23,67.23,66.94,66.94,240800.0,49.4315,49.4315,49.2183,49.2183,240800.0
2013-09-09 15:00:00,66.94,67.09,66.89,67.02,250600.0,49.2183,49.3286,49.1815,49.2771,250600.0
2013-09-09 15:30:00,67.03,67.15,66.74,66.75,623600.0,49.2845,49.3727,49.0712,49.0786,623600.0
2013-09-10 09:30:00,67.41,67.72,67.36,67.64,332900.0,49.5639,49.7918,49.5271,49.733,332900.0
2013-09-10 10:00:00,67.65,67.93,67.6,67.82,271700.0,49.7403,49.9462,49.7036,49.8653,271700.0
2013-09-10 10:30:00,67.81,67.97,67.79,67.85,198700.0,49.858,49.9756,49.8433,49.8874,198700.0
2013-09-10 11:00:00,67.84,67.9,67.68,67.71,191900.0,49.88,49.9241,49.7624,49.7844,191900.0
2013-09-10 11:30:00,67.7,67.7,67.5,67.57,140800.0,49.7771,49.7771,49.63,49.6815,140800.0
2013-09-10 12:00:00,67.57,67.62,67.49,67.6,108300.0,49.6815,49.7183,49.6227,49.7036,108300.0
2013-09-10 12:30:00,67.59,67.71,67.54,67.69,119400.0,49.6962,49.7844,49.6595,49.7697,119400.0
2013-09-10 13:00:00,67.7,67.85,67.63,67.82,111300.0,49.7771,49.8874,49.7256,49.8653,111300.0
2013-09-10 13:30:00,67.82,67.96,67.76,67.9,125000.0,49.8653,49.9683,49.8212,49.9241,125000.0
2013-09-10 14:00:00,67.91,67.94,67.81,67.9,129700.0,49.9315,49.9536,49.858,49.9241,129700.0
2013-09-10 14:30:00,67.89,67.89,67.76,67.81,160400.0,49.9168,49.9168,49.8212,49.858,160400.0
2013-09-10 15:00:00,67.8,67.94,67.79,67.91,195500.0,49.8506,49.9536,49.8433,49.9315,195500.0
2013-09-10 15:30:00,67.91,67.93,67.77,67.89,417600.0,49.9315,49.9462,49.8286,49.9168,417600.0
2013-09-11 09:30:00,67.54,67.81,67.26,67.36,182100.0,49.6595,49.858,49.4536,49.5271,182100.0
2013-09-11 10:00:00,67.35,67.61,67.34,67.35,121100.0,49.5198,49.7109,49.5124,49.5198,121100.0
2013-09-11 10:30:00,67.34,67.48,67.31,67.36,81600.0,49.5124,49.6153,49.4903,49.5271,81600.0
2013-09-11 11:00:00,67.35,67.61,67.35,67.6,89100.0,49.5198,49.7109,49.5198,49.7036,89100.0
2013-09-11 11:30:00,67.58,67.83,67.57,67.79,90700.0,49.6889,49.8727,49.6815,49.8433,90700.0
2013-09-11 12:00:00,67.78,68.05,67.72,68.02,114700.0,49.8359,50.0344,49.7918,50.0124,114700.0
2013-09-11 12:30:00,68.03,68.34,68.01,68.33,132900.0,50.0197,50.2477,50.005,50.2403,132900.0
2013-09-11 13:00:00,68.32,68.35,68.19,68.2,82200.0,50.233,50.255,50.1374,50.1447,82200.0
2013-09-11 13:30:00,68.2,68.28,68.14,68.21,76600.0,50.1447,50.2035,50.1006,50.1521,76600.0
2013-09-11 14:00:00,68.22,68.22,68.04,68.05,72400.0,50.1594,50.1594,50.0271,50.0344,72400.0
2013-09-11 14:30:00,68.06,68.09,67.92,67.97,77000.0,50.0418,50.0638,49.9389,49.9756,77000.0
2013-09-11 15:00:00,67.97,68.02,67.86,67.87,116900.0,49.9756,50.0124,49.8947,49.9021,116900.0
2013-09-11 15:30:00,67.87,68.0,67.78,67.99,320800.0,49.9021,49.9977,49.8359,49.9903,320800.0
2013-09-12 09:30:00,67.99,68.0,67.6,68.0,110500.0,49.9903,49.9977,49.7036,49.9977,110500.0
2013-09-12 10:00:00,68.0,68.05,67.73,67.83,85700.0,49.9977,50.0344,49.7992,49.8727,85700.0
2013-09-12 10:30:00,67.86,67.9,67.53,67.56,136700.0,49.8947,49.9241,49.6521,49.6742,136700.0
2013-09-12 11:00:00,67.54,67.57,67.23,67.27,167500.0,49.6595,49.6815,49.4315,49.4609,167500.0
2013-09-12 11:30:00,67.28,67.31,66.91,67.22,231800.0,49.4683,49.4903,49.1962,49.4242,231800.0
2013-09-12 12:00:00,67.22,67.26,66.96,67.02,139300.0,49.4242,49.4536,49.233,49.2771,139300.0
2013-09-12 12:30:00,67.03,67.19,66.98,67.19,61300.0,49.2845,49.4021,49.2477,49.4021,61300.0
2013-09-12 13:00:00,67.19,67.33,67.14,67.31,112100.0,49.4021,49.5051,49.3654,49.4903,112100.0
2013-09-12 13:30:00,67.3,67.37,67.26,67.28,70200.0,49.483,49.5345,49.4536,49.4683,70200.0
2013-09-12 14:00:00,67.28,67.4,67.23,67.24,118600.0,49.4683,49.5565,49.4315,49.4389,118600.0
2013-09-12 14:30:00,67.25,67.32,67.16,67.31,97100.0,49.4462,49.4977,49.3801,49.4903,97100.0
2013-09-12 15:00:00,67.32,67.33,67.19,67.26,167000.0,49.4977,49.5051,49.4021,49.4536,167000.0
2013-09-12 15:30:00,67.26,67.27,67.09,67.19,303400.0,49.4536,49.4609,49.3286,49.4021,303400.0
2013-09-13 09:30:00,67.03,67.34,66.98,67.09,120900.0,49.2845,49.5124,49.2477,49.3286,120900.0
2013-09-13 10:00:00,67.09,67.09,66.62,66.74,92900.0,49.3286,49.3286,48.983,49.0712,92900.0
2013-09-13 10:30:00,66.75,67.03,66.75,66.91,58000.0,49.0786,49.2845,49.0786,49.1962,58000.0
2013-09-13 11:00:00,66.93,67.21,66.93,67.03,73800.0,49.2109,49.4168,49.2109,49.2845,73800.0
2013-09-13 11:30:00,67.04,67.25,67.03,67.23,47500.0,49.2918,49.4462,49.2845,49.4315,47500.0
2013-09-13 12:00:00,67.23,67.46,67.21,67.41,76600.0,49.4315,49.6006,49.4168,49.5639,76600.0
2013-09-13 12:30:00,67.39,67.39,67.19,67.24,41500.0,49.5492,49.5492,49.4021,49.4389,41500.0
2013-09-13 13:00:00,67.22,67.3,67.18,67.24,85100.0,49.4242,49.483,49.3948,49.4389,85100.0
2013-09-13 13:30:00,67.25,67.25,67.15,67.18,50600.0,49.4462,49.4462,49.3727,49.3948,50600.0
2013-09-13 14:00:00,67.17,67.25,67.08,67.18,87600.0,49.3874,49.4462,49.3212,49.3948,87600.0
2013-09-13 14:30:00,67.18,67.35,67.17,67.33,161000.0,49.3948,49.5198,49.3874,49.5051,161000.0
2013-09-13 15:00:00,67.32,67.42,67.27,67.35,96200.0,49.4977,49.5712,49.4609,49.5198,96200.0
2013-09-13 15:30:00,67.35,67.39,67.21,67.34,210500.0,49.5198,49.5492,49.4168,49.5124,210500.0
2013-09-16 09:30:00,68.45,68.8,68.23,68.75,274000.0,50.3285,50.5859,50.1668,50.5491,274000.0
2013-09-16 10:00:00,68.73,68.84,68.36,68.82,230700.0,50.5344,50.6153,50.2624,50.6006,230700.0
2013-09-16 10:30:00,68.81,68.98,68.55,68.56,161200.0,50.5932,50.7182,50.4021,50.4094,161200.0
2013-09-16 11:00:00,68.56,68.9,68.42,68.79,143200.0,50.4094,50.6594,50.3065,50.5785,143200.0
2013-09-16 11:30:00,68.8,68.97,68.7,68.94,83300.0,50.5859,50.7109,50.5124,50.6888,83300.0
2013-09-16 12:00:00,68.93,68.95,68.81,68.83,98900.0,50.6815,50.6962,50.5932,50.6079,98900.0
2013-09-16 12:30:00,68.83,68.93,68.75,68.84,124700.0,50.6079,50.6815,50.5491,50.6153,124700.0
2013-09-16 13:00:00,68.83,68.9,68.79,68.8,80600.0,50.6079,50.6594,50.5785,50.5859,80600.0
2013-09-16 13:30:00,68.8,68.8,68.5,68.54,99000.0,50.5859,50.5859,50.3653,50.3947,99000.0
2013-09-16 14:00:00,68.54,68.69,68.53,68.6,77700.0,50.3947,50.505,50.3874,50.4388,77700.0
2013-09-16 14:30:00,68.59,68.63,68.39,68.5,111100.0,50.4315,50.4609,50.2844,50.3653,111100.0
2013-09-16 15:00:00,68.48,68.67,68.43,68.44,130000.0,50.3506,50.4903,50.3138,50.3212,130000.0
2013-09-16 15:30:00,68.44,68.56,68.32,68.53,387300.0,50.3212,50.4094,50.233,50.3874,387300.0
2013-09-17 09:30:00,68.35,68.42,68.16,68.25,185300.0,50.255,50.3065,50.1153,50.1815,185300.0
2013-09-17 10:00:00,68.24,68.37,68.12,68.33,153000.0,50.1741,50.2697,50.0859,50.2403,153000.0
2013-09-17 10:30:00,68.33,68.36,68.17,68.21,80300.0,50.2403,50.2624,50.1227,50.1521,80300.0
2013-09-17 11:00:00,68.21,68.23,68.13,68.16,86900.0,50.1521,50.1668,50.0933,50.1153,86900.0
2013-09-17 11:30:00,68.15,68.15,67.93,68.02,90700.0,50.108,50.108,49.9462,50.0124,90700.0
2013-09-17 12:00:00,68.02,68.11,67.92,68.1,84100.0,50.0124,50.0786,49.9389,50.0712,84100.0
2013-09-17 12:30:00,68.1,68.18,68.04,68.16,83500.0,50.0712,50.13,50.0271,50.1153,83500.0
2013-09-17 13:00:00,68.16,68.22,68.13,68.16,60200.0,50.1153,50.1594,50.0933,50.1153,60200.0
2013-09-17 13:30:00,68.17,68.21,68.1,68.17,70500.0,50.1227,50.1521,50.0712,50.1227,70500.0
2013-09-17 14:00:00,68.16,68.16,67.97,68.01,96000.0,50.1153,50.1153,49.9756,50.005,96000.0
2013-09-17 14:30:00,68.02,68.13,67.98,68.13,170200.0,50.0124,50.0933,49.983,50.0933,170200.0
2013-09-17 15:00:00,68.12,68.2,68.11,68.17,95800.0,50.0859,50.1447,50.0786,50.1227,95800.0
2013-09-17 15:30:00,68.16,68.22,68.09,68.2,229100.0,50.1153,50.1594,50.0638,50.1447,229100.0
2013-09-18 09:30:00,68.11,68.79,68.07,68.7,167000.0,50.0786,50.5785,50.0491,50.5124,167000.0
2013-09-18 10:00:00,68.69,68.84,68.53,68.75,165000.0,50.505,50.6153,50.3874,50.5491,165000.0
2013-09-18 10:30:00,68.74,68.79,68.5,68.65,89800.0,50.5418,50.5785,50.3653,50.4756,89800.0
2013-09-18 11:00:00,68.65,68.68,68.45,68.57,70400.0,50.4756,50.4977,50.3285,50.4168,70400.0
2013-09-18 11:30:00,68.57,68.61,68.51,68.53,44400.0,50.4168,50.4462,50.3727,50.3874,44400.0
2013-09-18 12:00:00,68.55,68.57,68.38,68.41,70000.0,50.4021,50.4168,50.2771,50.2991,70000.0
2013-09-18 12:30:00,68.42,68.5,68.36,68.49,52500.0,50.3065,50.3653,50.2624,50.358,52500.0
2013-09-18 13:00:00,68.5,68.54,68.41,68.48,75200.0,50.3653,50.3947,50.2991,50.3506,75200.0
2013-09-18 13:30:00,68.47,68.52,68.39,68.52,56600.0,50.3432,50.38,50.2844,50.38,56600.0
2013-09-18 14:00:00,68.51,69.58,68.51,69.29,278200.0,50.3727,51.1594,50.3727,50.9462,278200.0
2013-09-18 14:30:00,69.29,69.5,69.22,69.5,268900.0,50.9462,51.1006,50.8947,51.1006,268900.0
2013-09-18 15:00:00,69.5,69.77,69.47,69.55,175600.0,51.1006,51.2991,51.0785,51.1373,175600.0
2013-09-18 15:30:00,69.56,69.89,69.56,69.73,468100.0,51.1447,51.3873,51.1447,51.2697,468100.0
2013-09-19 09:30:00,69.94,70.92,69.9,70.92,344700.0,51.4241,52.1446,51.3947,52.1446,344700.0
2013-09-19 10:00:00,70.94,71.16,70.85,70.98,372700.0,52.1593,52.3211,52.0932,52.1887,372700.0
2013-09-19 10:30:00,70.99,71.06,70.82,70.84,552300.0,52.1961,52.2476,52.0711,52.0858,552300.0
2013-09-19 11:00:00,70.86,70.96,70.62,70.68,196100.0,52.1005,52.174,51.9241,51.9682,196100.0
2013-09-19 11:30:00,70.69,70.76,70.54,70.61,151700.0,51.9755,52.027,51.8652,51.9167,151700.0
2013-09-19 12:00:00,70.64,70.73,70.48,70.51,231800.0,51.9388,52.0049,51.8211,51.8432,231800.0
2013-09-19 12:30:00,70.5,70.78,70.49,70.75,129800.0,51.8358,52.0417,51.8285,52.0196,129800.0
2013-09-19 13:00:00,70.75,70.81,70.57,70.77,162400.0,52.0196,52.0638,51.8873,52.0343,162400.0
2013-09-19 13:30:00,70.76,70.98,70.7,70.89,222100.0,52.027,52.1887,51.9829,52.1226,222100.0
2013-09-19 14:00:00,70.88,71.13,70.87,70.99,167300.0,52.1152,52.299,52.1079,52.1961,167300.0
2013-09-19 14:30:00,70.98,71.0,70.77,70.78,231400.0,52.1887,52.2035,52.0343,52.0417,231400.0
2013-09-19 15:00:00,70.78,70.83,70.74,70.78,316300.0,52.0417,52.0785,52.0123,52.0417,316300.0
2013-09-19 15:30:00,70.78,70.83,70.7,70.8,506700.0,52.0417,52.0785,51.9829,52.0564,506700.0
2013-09-20 09:30:00,70.77,71.23,70.6,70.99,700500.0,52.0343,52.3726,51.9094,52.1961,700500.0
2013-09-20 10:00:00,71.0,71.14,70.95,71.1,261900.0,52.2035,52.3064,52.1667,52.277,261900.0
2013-09-20 10:30:00,71.08,71.35,71.0,71.24,151200.0,52.2623,52.4608,52.2035,52.3799,151200.0
2013-09-20 11:00:00,71.25,71.36,71.03,71.1,169200.0,52.3873,52.4681,52.2255,52.277,169200.0
2013-09-20 11:30:00,71.09,71.15,70.93,71.01,206500.0,52.2696,52.3137,52.152,52.2108,206500.0
2013-09-20 12:00:00,70.98,71.02,70.67,70.71,216700.0,52.1887,52.2182,51.9608,51.9902,216700.0
2013-09-20 12:30:00,70.71,70.96,70.69,70.91,111600.0,51.9902,52.174,51.9755,52.1373,111600.0
2013-09-20 13:00:00,70.91,70.93,70.79,70.86,123400.0,52.1373,52.152,52.0491,52.1005,123400.0
2013-09-20 13:30:00,70.86,70.89,70.63,70.66,82600.0,52.1005,52.1226,51.9314,51.9535,82600.0
2013-09-20 14:00:00,70.65,70.75,70.57,70.7,152900.0,51.9461,52.0196,51.8873,51.9829,152900.0
2013-09-20 14:30:00,70.68,70.75,70.61,70.65,125700.0,51.9682,52.0196,51.9167,51.9461,125700.0
2013-09-20 15:00:00,70.64,70.8,70.63,70.72,207600.0,51.9388,52.0564,51.9314,51.9976,207600.0
2013-09-20 15:30:00,70.72,70.8,70.58,70.6,466400.0,51.9976,52.0564,51.8946,51.9094,466400.0
2013-09-23 09:30:00,70.23,70.43,69.63,69.65,245700.0,51.6373,51.7844,51.1961,51.2109,245700.0
2013-09-23 10:00:00,69.66,69.8,69.39,69.56,185700.0,51.2182,51.3211,51.0197,51.1447,185700.0
2013-09-23 10:30:00,69.55,69.55,69.09,69.1,277300.0,51.1373,51.1373,50.7991,50.8065,277300.0
2013-09-23 11:00:00,69.11,69.11,68.95,69.1,187800.0,50.8138,50.8138,50.6962,50.8065,187800.0
2013-09-23 11:30:00,69.11,69.3,69.03,69.23,124500.0,50.8138,50.9535,50.755,50.902,124500.0
2013-09-23 12:00:00,69.24,69.54,69.23,69.28,157100.0,50.9094,51.13,50.902,50.9388,157100.0
2013-09-23 12:30:00,69.28,69.65,69.21,69.53,149900.0,50.9388,51.2109,50.8873,51.1226,149900.0
2013-09-23 13:00:00,69.53,69.65,69.4,69.61,110400.0,51.1226,51.2109,51.027,51.1814,110400.0
2013-09-23 13:30:00,69.61,69.79,69.5,69.79,122300.0,51.1814,51.3138,51.1006,51.3138,122300.0
2013-09-23 14:00:00,69.78,69.83,69.38,69.38,118000.0,51.3064,51.3432,51.0123,51.0123,118000.0
2013-09-23 14:30:00,69.38,69.5,69.24,69.44,162400.0,51.0123,51.1006,50.9094,51.0564,162400.0
2013-09-23 15:00:00,69.44,69.58,69.38,69.39,155500.0,51.0564,51.1594,51.0123,51.0197,155500.0
2013-09-23 15:30:00,69.4,69.62,69.4,69.45,368300.0,51.027,51.1888,51.027,51.0638,368300.0
2013-09-24 09:30:00,69.11,69.97,68.96,69.94,389300.0,50.8138,51.4461,50.7035,51.4241,389300.0
2013-09-24 10:00:00,69.93,70.31,69.73,70.27,262000.0,51.4167,51.6961,51.2697,51.6667,262000.0
2013-09-24 10:30:00,70.27,70.53,70.19,70.29,155500.0,51.6667,51.8579,51.6079,51.6814,155500.0
2013-09-24 11:00:00,70.3,70.55,70.3,70.55,126100.0,51.6888,51.8726,51.6888,51.8726,126100.0
2013-09-24 11:30:00,70.54,70.87,70.53,70.74,193700.0,51.8652,52.1079,51.8579,52.0123,193700.0
2013-09-24 12:00:00,70.75,71.0,70.71,70.98,124700.0,52.0196,52.2035,51.9902,52.1887,124700.0
2013-09-24 12:30:00,70.99,71.28,70.95,71.01,215800.0,52.1961,52.4093,52.1667,52.2108,215800.0
2013-09-24 13:00:00,71.01,71.11,70.99,71.09,113100.0,52.2108,52.2843,52.1961,52.2696,113100.0
2013-09-24 13:30:00,71.09,71.27,71.06,71.1,78500.0,52.2696,52.402,52.2476,52.277,78500.0
2013-09-24 14:00:00,71.09,71.12,70.9,70.93,128400.0,52.2696,52.2917,52.1299,52.152,128400.0
2013-09-24 14:30:00,70.93,71.01,70.85,70.91,112900.0,52.152,52.2108,52.0932,52.1373,112900.0
2013-09-24 15:00:00,70.91,70.91,70.7,70.7,146300.0,52.1373,52.1373,51.9829,51.9829,146300.0
2013-09-24 15:30:00,70.7,70.7,70.37,70.42,432200.0,51.9829,51.9829,51.7402,51.777,432200.0
2013-09-25 09:30:00,70.4,70.58,69.83,69.95,160700.0,51.7623,51.8946,51.3432,51.4314,160700.0
2013-09-25 10:00:00,69.94,70.46,69.83,70.44,126200.0,51.4241,51.8064,51.3432,51.7917,126200.0
2013-09-25 10:30:00,70.45,70.69,70.34,70.47,107600.0,51.7991,51.9755,51.7182,51.8138,107600.0
2013-09-25 11:00:00,70.48,70.83,70.36,70.71,100200.0,51.8211,52.0785,51.7329,51.9902,100200.0
2013-09-25 11:30:00,70.73,71.11,70.69,71.09,182700.0,52.0049,52.2843,51.9755,52.2696,182700.0
2013-09-25 12:00:00,71.08,71.08,70.68,70.89,115500.0,52.2623,52.2623,51.9682,52.1226,115500.0
2013-09-25 12:30:00,70.88,70.94,70.78,70.9,70600.0,52.1152,52.1593,52.0417,52.1299,70600.0
2013-09-25 13:00:00,70.9,70.98,70.7,70.75,62900.0,52.1299,52.1887,51.9829,52.0196,62900.0
2013-09-25 13:30:00,70.73,70.73,70.41,70.65,201300.0,52.0049,52.0049,51.7697,51.9461,201300.0
2013-09-25 14:00:00,70.64,70.75,70.56,70.64,98800.0,51.9388,52.0196,51.8799,51.9388,98800.0
2013-09-25 14:30:00,70.65,70.74,70.51,70.68,106900.0,51.9461,52.0123,51.8432,51.9682,106900.0
2013-09-25 15:00:00,70.69,70.81,70.55,70.61,130100.0,51.9755,52.0638,51.8726,51.9167,130100.0
2013-09-25 15:30:00,70.6,70.6,70.37,70.41,276000.0,51.9094,51.9094,51.7402,51.7697,276000.0
2013-09-26 09:30:00,70.7,70.95,70.48,70.62,112600.0,51.9829,52.1667,51.8211,51.9241,112600.0
2013-09-26 10:00:00,70.63,70.87,70.57,70.72,76200.0,51.9314,52.1079,51.8873,51.9976,76200.0
2013-09-26 10:30:00,70.74,70.83,70.49,70.56,69500.0,52.0123,52.0785,51.8285,51.8799,69500.0
2013-09-26 11:00:00,70.55,70.56,70.35,70.51,51100.0,51.8726,51.8799,51.7255,51.8432,51100.0
2013-09-26 11:30:00,70.5,70.55,70.41,70.54,45500.0,51.8358,51.8726,51.7697,51.8652,45500.0
2013-09-26 12:00:00,70.52,70.55,70.34,70.45,46800.0,51.8505,51.8726,51.7182,51.7991,46800.0
2013-09-26 12:30:00,70.45,70.61,70.41,70.43,76900.0,51.7991,51.9167,51.7697,51.7844,76900.0
2013-09-26 13:00:00,70.44,70.75,70.4,70.73,58500.0,51.7917,52.0196,51.7623,52.0049,58500.0
2013-09-26 13:30:00,70.73,70.75,70.46,70.53,47800.0,52.0049,52.0196,51.8064,51.8579,47800.0
2013-09-26 14:00:00,70.51,70.55,70.34,70.41,47700.0,51.8432,51.8726,51.7182,51.7697,47700.0
2013-09-26 14:30:00,70.43,70.44,70.2,70.22,119500.0,51.7844,51.7917,51.6152,51.63,119500.0
2013-09-26 15:00:00,70.21,70.31,70.15,70.26,122000.0,51.6226,51.6961,51.5785,51.6594,122000.0
2013-09-26 15:30:00,70.25,70.52,70.21,70.51,223700.0,51.652,51.8505,51.6226,51.8432,223700.0
2013-09-27 09:30:00,70.29,70.29,69.5,69.78,191900.0,51.6814,51.6814,51.1006,51.3064,191900.0
2013-09-27 10:00:00,69.74,69.78,69.43,69.72,236900.0,51.277,51.3064,51.0491,51.2623,236900.0
2013-09-27 10:30:00,69.73,69.89,69.69,69.85,143800.0,51.2697,51.3873,51.2403,51.3579,143800.0
2013-09-27 11:00:00,69.84,69.87,69.55,69.78,84200.0,51.3506,51.3726,51.1373,51.3064,84200.0
2013-09-27 11:30:00,69.76,69.97,69.71,69.84,41800.0,51.2917,51.4461,51.255,51.3506,41800.0
2013-09-27 12:00:00,69.82,69.98,69.71,69.98,56400.0,51.3358,51.4535,51.255,51.4535,56400.0
2013-09-27 12:30:00,69.95,70.06,69.95,70.03,87900.0,51.4314,51.5123,51.4314,51.4903,87900.0
2013-09-27 13:00:00,70.05,70.17,69.97,70.01,58100.0,51.505,51.5932,51.4461,51.4755,58100.0
2013-09-27 13:30:00,70.01,70.02,69.81,69.82,51600.0,51.4755,51.4829,51.3285,51.3358,51600.0
2013-09-27 14:00:00,69.83,69.92,69.63,69.7,83300.0,51.3432,51.4094,51.1961,51.2476,83300.0
2013-09-27 14:30:00,69.7,69.7,69.4,69.54,201100.0,51.2476,51.2476,51.027,51.13,201100.0
2013-09-27 15:00:00,69.54,69.62,69.52,69.57,149800.0,51.13,51.1888,51.1153,51.152,149800.0
2013-09-27 15:30:00,69.57,69.76,69.51,69.68,299600.0,51.152,51.2917,51.1079,51.2329,299600.0
2013-09-30 09:30:00,68.84,68.95,68.43,68.58,297100.0,50.6153,50.6962,50.3138,50.4241,297100.0
2013-09-30 10:00:00,68.58,69.04,68.58,68.98,173500.0,50.4241,50.7623,50.4241,50.7182,173500.0
2013-09-30 10:30:00,68.99,69.26,68.88,69.16,168000.0,50.7256,50.9241,50.6447,50.8506,168000.0
2013-09-30 11:00:00,69.13,69.22,68.9,69.14,114900.0,50.8285,50.8947,50.6594,50.8359,114900.0
2013-09-30 11:30:00,69.16,69.26,69.01,69.16,96600.0,50.8506,50.9241,50.7403,50.8506,96600.0
2013-09-30 12:00:00,69.15,69.15,68.79,68.92,141100.0,50.8432,50.8432,50.5785,50.6741,141100.0
2013-09-30 12:30:00,68.93,69.08,68.86,68.93,94400.0,50.6815,50.7918,50.63,50.6815,94400.0
2013-09-30 13:00:00,68.94,69.12,68.91,69.04,116200.0,50.6888,50.8212,50.6668,50.7623,116200.0
2013-09-30 13:30:00,69.05,69.19,68.7,68.73,163100.0,50.7697,50.8726,50.5124,50.5344,163100.0
2013-09-30 14:00:00,68.74,68.83,68.5,68.68,217800.0,50.5418,50.6079,50.3653,50.4977,217800.0
2013-09-30 14:30:00,68.69,68.92,68.69,68.87,169800.0,50.505,50.6741,50.505,50.6374,169800.0
2013-09-30 15:00:00,68.87,68.87,68.7,68.79,179400.0,50.6374,50.6374,50.5124,50.5785,179400.0
2013-09-30 15:30:00,68.79,68.92,68.67,68.87,459900.0,50.5785,50.6741,50.4903,50.6374,459900.0
2013-10-01 09:30:00,68.71,70.15,68.71,69.77,440000.0,50.5197,51.5785,50.5197,51.2991,440000.0
2013-10-01 10:00:00,69.78,69.98,69.51,69.72,282500.0,51.3064,51.4535,51.1079,51.2623,282500.0
2013-10-01 10:30:00,69.74,70.04,69.74,69.91,215300.0,51.277,51.4976,51.277,51.402,215300.0
2013-10-01 11:00:00,69.9,69.98,69.77,69.78,157000.0,51.3947,51.4535,51.2991,51.3064,157000.0
2013-10-01 11:30:00,69.78,69.93,69.74,69.76,108000.0,51.3064,51.4167,51.277,51.2917,108000.0
2013-10-01 12:00:00,69.76,69.88,69.67,69.77,81600.0,51.2917,51.38,51.2256,51.2991,81600.0
2013-10-01 12:30:00,69.75,69.77,69.43,69.44,87700.0,51.2844,51.2991,51.0491,51.0564,87700.0
2013-10-01 13:00:00,69.44,69.48,69.27,69.3,149800.0,51.0564,51.0859,50.9315,50.9535,149800.0
2013-10-01 13:30:00,69.3,69.36,69.19,69.28,91400.0,50.9535,50.9976,50.8726,50.9388,91400.0
2013-10-01 14:00:00,69.28,69.29,68.95,69.02,132800.0,50.9388,50.9462,50.6962,50.7476,132800.0
2013-10-01 14:30:00,69.01,69.33,68.99,69.33,201600.0,50.7403,50.9756,50.7256,50.9756,201600.0
2013-10-01 15:00:00,69.31,69.33,69.14,69.15,201100.0,50.9609,50.9756,50.8359,50.8432,201100.0
2013-10-01 15:30:00,69.15,69.19,68.94,68.99,744000.0,50.8432,50.8726,50.6888,50.7256,744000.0
2013-10-02 09:30:00,68.66,69.12,67.88,68.73,740400.0,50.4829,50.8212,49.9094,50.5344,740400.0
2013-10-02 10:00:00,68.74,68.89,68.57,68.77,518000.0,50.5418,50.6521,50.4168,50.5638,518000.0
2013-10-02 10:30:00,68.74,69.04,68.64,68.98,392100.0,50.5418,50.7623,50.4682,50.7182,392100.0
2013-10-02 11:00:00,68.97,69.46,68.97,69.23,272500.0,50.7109,51.0712,50.7109,50.902,272500.0
2013-10-02 11:30:00,69.22,69.26,68.95,69.0,122100.0,50.8947,50.9241,50.6962,50.7329,122100.0
2013-10-02 12:00:00,69.03,69.19,69.01,69.15,117100.0,50.755,50.8726,50.7403,50.8432,117100.0
2013-10-02 12:30:00,69.14,69.29,69.14,69.19,132400.0,50.8359,50.9462,50.8359,50.8726,132400.0
2013-10-02 13:00:00,69.21,69.47,69.2,69.46,179900.0,50.8873,51.0785,50.88,51.0712,179900.0
2013-10-02 13:30:00,69.45,69.56,69.36,69.46,191200.0,51.0638,51.1447,50.9976,51.0712,191200.0
2013-10-02 14:00:00,69.44,69.57,69.37,69.48,207900.0,51.0564,51.152,51.005,51.0859,207900.0
2013-10-02 14:30:00,69.48,69.48,69.23,69.31,207500.0,51.0859,51.0859,50.902,50.9609,207500.0
2013-10-02 15:00:00,69.31,69.31,69.02,69.13,294000.0,50.9609,50.9609,50.7476,50.8285,294000.0
2013-10-02 15:30:00,69.14,69.26,69.05,69.25,379400.0,50.8359,50.9241,50.7697,50.9167,379400.0
2013-10-03 09:30:00,69.14,69.15,68.53,68.56,125600.0,50.8359,50.8432,50.3874,50.4094,125600.0
2013-10-03 10:00:00,68.57,68.6,68.07,68.21,161400.0,50.4168,50.4388,50.0491,50.1521,161400.0
2013-10-03 10:30:00,68.2,68.2,67.84,68.05,172500.0,50.1447,50.1447,49.88,50.0344,172500.0
2013-10-03 11:00:00,68.03,68.3,67.96,68.14,171000.0,50.0197,50.2183,49.9683,50.1006,171000.0
2013-10-03 11:30:00,68.13,68.36,67.95,68.02,267600.0,50.0933,50.2624,49.9609,50.0124,267600.0
2013-10-03 12:00:00,68.03,68.24,67.93,68.22,98100.0,50.0197,50.1741,49.9462,50.1594,98100.0
2013-10-03 12:30:00,68.25,68.57,68.23,68.55,82900.0,50.1815,50.4168,50.1668,50.4021,82900.0
2013-10-03 13:00:00,68.54,68.65,68.37,68.56,161000.0,50.3947,50.4756,50.2697,50.4094,161000.0
2013-10-03 13:30:00,68.62,68.74,68.52,68.7,182700.0,50.4535,50.5418,50.38,50.5124,182700.0
2013-10-03 14:00:00,68.68,68.68,68.17,68.55,122300.0,50.4977,50.4977,50.1227,50.4021,122300.0
2013-10-03 14:30:00,68.54,68.6,68.37,68.4,93800.0,50.3947,50.4388,50.2697,50.2918,93800.0
2013-10-03 15:00:00,68.4,68.48,68.34,68.47,87500.0,50.2918,50.3506,50.2477,50.3432,87500.0
2013-10-03 15:30:00,68.47,68.53,68.17,68.22,476800.0,50.3432,50.3874,50.1227,50.1594,476800.0
2013-10-04 09:30:00,68.31,68.45,67.85,68.29,214000.0,50.2256,50.3285,49.8874,50.2109,214000.0
2013-10-04 10:00:00,68.29,68.4,68.12,68.12,127600.0,50.2109,50.2918,50.0859,50.0859,127600.0
2013-10-04 10:30:00,68.14,68.34,68.14,68.28,112700.0,50.1006,50.2477,50.1006,50.2035,112700.0
2013-10-04 11:00:00,68.31,68.43,68.17,68.31,138100.0,50.2256,50.3138,50.1227,50.2256,138100.0
2013-10-04 11:30:00,68.3,68.49,68.25,68.46,55400.0,50.2183,50.358,50.1815,50.3359,55400.0
2013-10-04 12:00:00,68.46,68.7,68.41,68.65,156100.0,50.3359,50.5124,50.2991,50.4756,156100.0
2013-10-04 12:30:00,68.63,68.77,68.6,68.77,70700.0,50.4609,50.5638,50.4388,50.5638,70700.0
2013-10-04 13:00:00,68.77,68.83,68.7,68.75,55300.0,50.5638,50.6079,50.5124,50.5491,55300.0
2013-10-04 13:30:00,68.74,68.83,68.66,68.67,49700.0,50.5418,50.6079,50.4829,50.4903,49700.0
2013-10-04 14:00:00,68.68,68.88,68.68,68.88,40800.0,50.4977,50.6447,50.4977,50.6447,40800.0
2013-10-04 14:30:00,68.88,69.11,68.84,69.02,158800.0,50.6447,50.8138,50.6153,50.7476,158800.0
2013-10-04 15:00:00,69.01,69.16,68.99,69.04,145400.0,50.7403,50.8506,50.7256,50.7623,145400.0
2013-10-04 15:30:00,69.04,69.11,68.97,69.04,271900.0,50.7623,50.8138,50.7109,50.7623,271900.0
2013-10-07 09:30:00,68.12,68.26,67.77,67.93,413300.0,50.0859,50.1888,49.8286,49.9462,413300.0
2013-10-07 10:00:00,67.93,68.11,67.74,68.0,218400.0,49.9462,50.0786,49.8065,49.9977,218400.0
2013-10-07 10:30:00,68.0,68.13,67.85,67.98,120300.0,49.9977,50.0933,49.8874,49.983,120300.0
2013-10-07 11:00:00,67.98,68.04,67.72,67.72,150700.0,49.983,50.0271,49.7918,49.7918,150700.0
2013-10-07 11:30:00,67.73,67.92,67.62,67.83,306400.0,49.7992,49.9389,49.7183,49.8727,306400.0
2013-10-07 12:00:00,67.83,67.83,67.61,67.67,87600.0,49.8727,49.8727,49.7109,49.755,87600.0
2013-10-07 12:30:00,67.67,67.67,67.5,67.52,125400.0,49.755,49.755,49.63,49.6448,125400.0
2013-10-07 13:00:00,67.52,67.77,67.51,67.62,103200.0,49.6448,49.8286,49.6374,49.7183,103200.0
2013-10-07 13:30:00,67.63,67.75,67.52,67.75,169400.0,49.7256,49.8139,49.6448,49.8139,169400.0
2013-10-07 14:00:00,67.75,67.81,67.58,67.62,200500.0,49.8139,49.858,49.6889,49.7183,200500.0
2013-10-07 14:30:00,67.63,67.71,67.55,67.63,152500.0,49.7256,49.7844,49.6668,49.7256,152500.0
2013-10-07 15:00:00,67.63,67.65,67.36,67.4,262700.0,49.7256,49.7403,49.5271,49.5565,262700.0
2013-10-07 15:30:00,67.4,67.45,67.19,67.2,538100.0,49.5565,49.5933,49.4021,49.4095,538100.0
2013-10-08 09:30:00,67.34,67.4,66.85,67.28,221300.0,49.5124,49.5565,49.1521,49.4683,221300.0
2013-10-08 10:00:00,67.31,67.35,66.98,67.21,202400.0,49.4903,49.5198,49.2477,49.4168,202400.0
2013-10-08 10:30:00,67.2,67.23,66.77,66.83,142000.0,49.4095,49.4315,49.0933,49.1374,142000.0
2013-10-08 11:00:00,66.83,66.83,66.42,66.5,248300.0,49.1374,49.1374,48.836,48.8948,248300.0
2013-10-08 11:30:00,66.49,66.5,65.99,66.19,214000.0,48.8874,48.8948,48.5198,48.6669,214000.0
2013-10-08 12:00:00,66.2,66.21,65.89,66.0,153000.0,48.6742,48.6816,48.4463,48.5272,153000.0
2013-10-08 12:30:00,66.0,66.09,65.84,66.08,186400.0,48.5272,48.5933,48.4095,48.586,186400.0
2013-10-08 13:00:00,66.08,66.11,65.88,66.08,146200.0,48.586,48.608,48.4389,48.586,146200.0
2013-10-08 13:30:00,66.08,66.09,65.84,65.87,150000.0,48.586,48.5933,48.4095,48.4316,150000.0
2013-10-08 14:00:00,65.88,66.08,65.75,66.04,229800.0,48.4389,48.586,48.3433,48.5566,229800.0
2013-10-08 14:30:00,66.05,66.08,65.9,66.02,165100.0,48.5639,48.586,48.4536,48.5419,165100.0
2013-10-08 15:00:00,66.04,66.09,65.85,66.04,291700.0,48.5566,48.5933,48.4169,48.5566,291700.0
2013-10-08 15:30:00,66.04,66.14,65.86,65.88,527500.0,48.5566,48.6301,48.4242,48.4389,527500.0
2013-10-09 09:30:00,66.01,66.01,65.2,65.7,291600.0,48.5345,48.5345,47.9389,48.3066,291600.0
2013-10-09 10:00:00,65.7,65.72,65.26,65.42,191300.0,48.3066,48.3213,47.9831,48.1007,191300.0
2013-10-09 10:30:00,65.44,65.57,65.26,65.28,284300.0,48.1154,48.211,47.9831,47.9978,284300.0
2013-10-09 11:00:00,65.28,65.48,65.26,65.48,221400.0,47.9978,48.1448,47.9831,48.1448,221400.0
2013-10-09 11:30:00,65.48,65.72,65.47,65.66,125400.0,48.1448,48.3213,48.1375,48.2772,125400.0
2013-10-09 12:00:00,65.66,65.7,65.47,65.5,146800.0,48.2772,48.3066,48.1375,48.1595,146800.0
2013-10-09 12:30:00,65.51,65.61,65.35,65.35,119100.0,48.1669,48.2404,48.0492,48.0492,119100.0
2013-10-09 13:00:00,65.38,65.97,65.34,65.89,224100.0,48.0713,48.5051,48.0419,48.4463,224100.0
2013-10-09 13:30:00,65.89,66.14,65.82,66.12,141200.0,48.4463,48.6301,48.3948,48.6154,141200.0
2013-10-09 14:00:00,66.11,66.17,65.78,65.98,179900.0,48.608,48.6521,48.3654,48.5124,179900.0
2013-10-09 14:30:00,65.96,66.07,65.86,66.06,109000.0,48.4977,48.5786,48.4242,48.5713,109000.0
2013-10-09 15:00:00,66.07,66.12,65.95,65.97,148700.0,48.5786,48.6154,48.4904,48.5051,148700.0
2013-10-09 15:30:00,65.98,66.1,65.5,65.68,516900.0,48.5124,48.6007,48.1595,48.2919,516900.0
2013-10-10 09:30:00,66.57,67.0,66.43,66.97,244000.0,48.9463,49.2624,48.8433,49.2404,244000.0
2013-10-10 10:00:00,66.97,67.23,66.91,67.11,178700.0,49.2404,49.4315,49.1962,49.3433,178700.0
2013-10-10 10:30:00,67.11,67.33,67.04,67.08,159000.0,49.3433,49.5051,49.2918,49.3212,159000.0
2013-10-10 11:00:00,67.06,67.21,66.87,67.21,198700.0,49.3065,49.4168,49.1668,49.4168,198700.0
2013-10-10 11:30:00,67.2,67.49,67.05,67.31,228400.0,49.4095,49.6227,49.2992,49.4903,228400.0
2013-10-10 12:00:00,67.34,67.41,67.2,67.22,70100.0,49.5124,49.5639,49.4095,49.4242,70100.0
2013-10-10 12:30:00,67.24,67.35,67.2,67.34,70600.0,49.4389,49.5198,49.4095,49.5124,70600.0
2013-10-10 13:00:00,67.34,67.39,67.12,67.2,255400.0,49.5124,49.5492,49.3506,49.4095,255400.0
2013-10-10 13:30:00,67.19,67.38,67.17,67.34,86200.0,49.4021,49.5418,49.3874,49.5124,86200.0
2013-10-10 14:00:00,67.31,67.37,67.21,67.3,146000.0,49.4903,49.5345,49.4168,49.483,146000.0
2013-10-10 14:30:00,67.31,67.52,67.29,67.4,162300.0,49.4903,49.6448,49.4756,49.5565,162300.0
2013-10-10 15:00:00,67.41,68.06,67.41,68.03,286300.0,49.5639,50.0418,49.5639,50.0197,286300.0
2013-10-10 15:30:00,68.04,68.09,67.77,67.92,756600.0,50.0271,50.0638,49.8286,49.9389,756600.0
2013-10-11 09:30:00,67.89,68.31,67.75,68.22,197300.0,49.9168,50.2256,49.8139,50.1594,197300.0
2013-10-11 10:00:00,68.25,68.35,68.1,68.22,117700.0,50.1815,50.255,50.0712,50.1594,117700.0
2013-10-11 10:30:00,68.2,68.28,68.02,68.24,117900.0,50.1447,50.2035,50.0124,50.1741,117900.0
2013-10-11 11:00:00,68.24,68.3,68.08,68.24,128700.0,50.1741,50.2183,50.0565,50.1741,128700.0
2013-10-11 11:30:00,68.24,68.69,68.23,68.66,168600.0,50.1741,50.505,50.1668,50.4829,168600.0
2013-10-11 12:00:00,68.66,68.79,68.6,68.67,119900.0,50.4829,50.5785,50.4388,50.4903,119900.0
2013-10-11 12:30:00,68.67,68.89,68.67,68.86,103600.0,50.4903,50.6521,50.4903,50.63,103600.0
2013-10-11 13:00:00,68.87,68.96,68.74,68.83,101200.0,50.6374,50.7035,50.5418,50.6079,101200.0
2013-10-11 13:30:00,68.83,68.92,68.76,68.88,97500.0,50.6079,50.6741,50.5565,50.6447,97500.0
2013-10-11 14:00:00,68.87,69.11,68.81,69.06,180700.0,50.6374,50.8138,50.5932,50.7771,180700.0
2013-10-11 14:30:00,69.04,69.12,68.95,69.12,147900.0,50.7623,50.8212,50.6962,50.8212,147900.0
2013-10-11 15:00:00,69.11,69.14,68.94,69.09,222400.0,50.8138,50.8359,50.6888,50.7991,222400.0
2013-10-11 15:30:00,69.1,69.26,69.05,69.25,510300.0,50.8065,50.9241,50.7697,50.9167,510300.0
2013-10-14 09:30:00,68.47,68.55,68.02,68.34,194700.0,50.3432,50.4021,50.0124,50.2477,194700.0
2013-10-14 10:00:00,68.37,68.48,68.22,68.48,109400.0,50.2697,50.3506,50.1594,50.3506,109400.0
2013-10-14 10:30:00,68.48,68.51,68.31,68.43,70500.0,50.3506,50.3727,50.2256,50.3138,70500.0
2013-10-14 11:00:00,68.42,68.7,68.37,68.7,91400.0,50.3065,50.5124,50.2697,50.5124,91400.0
2013-10-14 11:30:00,68.71,69.06,68.7,69.02,79700.0,50.5197,50.7771,50.5124,50.7476,79700.0
2013-10-14 12:00:00,69.03,69.13,68.84,68.84,76800.0,50.755,50.8285,50.6153,50.6153,76800.0
2013-10-14 12:30:00,68.84,69.03,68.82,68.96,66900.0,50.6153,50.755,50.6006,50.7035,66900.0
2013-10-14 13:00:00,68.97,69.1,68.89,69.09,73100.0,50.7109,50.8065,50.6521,50.7991,73100.0
2013-10-14 13:30:00,69.08,69.22,69.04,69.15,76900.0,50.7918,50.8947,50.7623,50.8432,76900.0
2013-10-14 14:00:00,69.16,69.38,69.08,69.09,153500.0,50.8506,51.0123,50.7918,50.7991,153500.0
2013-10-14 14:30:00,69.1,69.18,68.9,68.95,196500.0,50.8065,50.8653,50.6594,50.6962,196500.0
2013-10-14 15:00:00,68.95,69.15,68.88,69.04,159300.0,50.6962,50.8432,50.6447,50.7623,159300.0
2013-10-14 15:30:00,69.04,69.06,68.68,68.96,396900.0,50.7623,50.7771,50.4977,50.7035,396900.0
2013-10-15 09:30:00,68.5,68.59,67.62,67.89,339600.0,50.3653,50.4315,49.7183,49.9168,339600.0
2013-10-15 10:00:00,67.9,67.95,67.73,67.89,346200.0,49.9241,49.9609,49.7992,49.9168,346200.0
2013-10-15 10:30:00,67.89,67.94,67.34,67.58,337000.0,49.9168,49.9536,49.5124,49.6889,337000.0
2013-10-15 11:00:00,67.57,67.78,67.29,67.67,339800.0,49.6815,49.8359,49.4756,49.755,339800.0
2013-10-15 11:30:00,67.66,67.72,67.36,67.6,166700.0,49.7477,49.7918,49.5271,49.7036,166700.0
2013-10-15 12:00:00,67.59,67.6,67.26,67.27,146200.0,49.6962,49.7036,49.4536,49.4609,146200.0
2013-10-15 12:30:00,67.26,67.28,67.02,67.21,257300.0,49.4536,49.4683,49.2771,49.4168,257300.0
2013-10-15 13:00:00,67.21,67.25,66.96,66.98,184700.0,49.4168,49.4462,49.233,49.2477,184700.0
2013-10-15 13:30:00,66.97,67.34,66.96,67.31,129400.0,49.2404,49.5124,49.233,49.4903,129400.0
2013-10-15 14:00:00,67.31,67.37,66.98,66.98,175600.0,49.4903,49.5345,49.2477,49.2477,175600.0
2013-10-15 14:30:00,66.99,67.04,66.65,66.95,367100.0,49.2551,49.2918,49.0051,49.2257,367100.0
2013-10-15 15:00:00,66.96,67.2,66.84,67.08,358600.0,49.233,49.4095,49.1448,49.3212,358600.0
2013-10-15 15:30:00,67.09,67.09,66.82,66.92,633100.0,49.3286,49.3286,49.1301,49.2036,633100.0
2013-10-16 09:30:00,67.52,67.63,66.06,66.9,571000.0,49.6448,49.7256,48.5713,49.1889,571000.0
2013-10-16 10:00:00,66.9,67.07,66.61,66.64,411600.0,49.1889,49.3139,48.9757,48.9977,411600.0
2013-10-16 10:30:00,66.65,66.98,66.5,66.98,353400.0,49.0051,49.2477,48.8948,49.2477,353400.0
2013-10-16 11:00:00,66.97,67.04,66.62,66.74,227700.0,49.2404,49.2918,48.983,49.0712,227700.0
2013-10-16 11:30:00,66.73,66.87,66.51,66.65,206800.0,49.0639,49.1668,48.9021,49.0051,206800.0
2013-10-16 12:00:00,66.65,66.99,66.64,66.7,187000.0,49.0051,49.2551,48.9977,49.0418,187000.0
2013-10-16 12:30:00,66.7,66.78,66.62,66.67,155300.0,49.0418,49.1007,48.983,49.0198,155300.0
2013-10-16 13:00:00,66.69,66.81,66.61,66.73,112800.0,49.0345,49.1227,48.9757,49.0639,112800.0
2013-10-16 13:30:00,66.73,66.78,66.65,66.68,87400.0,49.0639,49.1007,49.0051,49.0271,87400.0
2013-10-16 14:00:00,66.67,66.73,66.45,66.55,119300.0,49.0198,49.0639,48.858,48.9315,119300.0
2013-10-16 14:30:00,66.54,66.65,66.38,66.64,112100.0,48.9242,49.0051,48.8066,48.9977,112100.0
2013-10-16 15:00:00,66.64,66.89,66.58,66.68,254100.0,48.9977,49.1815,48.9536,49.0271,254100.0
2013-10-16 15:30:00,66.67,66.78,66.5,66.77,390100.0,49.0198,49.1007,48.8948,49.0933,390100.0
2013-10-17 09:30:00,66.57,66.9,66.4,66.46,271300.0,48.9463,49.1889,48.8213,48.8654,271300.0
2013-10-17 10:00:00,66.47,66.94,66.44,66.91,187000.0,48.8727,49.2183,48.8507,49.1962,187000.0
2013-10-17 10:30:00,66.92,67.11,66.73,67.08,230500.0,49.2036,49.3433,49.0639,49.3212,230500.0
2013-10-17 11:00:00,67.09,67.25,67.0,67.07,157200.0,49.3286,49.4462,49.2624,49.3139,157200.0
2013-10-17 11:30:00,67.07,67.27,67.04,67.22,177300.0,49.3139,49.4609,49.2918,49.4242,177300.0
2013-10-17 12:00:00,67.22,67.27,67.15,67.19,149400.0,49.4242,49.4609,49.3727,49.4021,149400.0
2013-10-17 12:30:00,67.18,67.44,67.18,67.43,79300.0,49.3948,49.5859,49.3948,49.5786,79300.0
2013-10-17 13:00:00,67.43,67.46,67.09,67.13,135700.0,49.5786,49.6006,49.3286,49.358,135700.0
2013-10-17 13:30:00,67.11,67.28,67.04,67.19,285600.0,49.3433,49.4683,49.2918,49.4021,285600.0
2013-10-17 14:00:00,67.19,67.37,67.16,67.33,144200.0,49.4021,49.5345,49.3801,49.5051,144200.0
2013-10-17 14:30:00,67.32,67.34,67.07,67.13,183000.0,49.4977,49.5124,49.3139,49.358,183000.0
2013-10-17 15:00:00,67.12,67.18,67.03,67.15,254100.0,49.3506,49.3948,49.2845,49.3727,254100.0
2013-10-17 15:30:00,67.15,67.42,67.15,67.33,549000.0,49.3727,49.5712,49.3727,49.5051,549000.0
2013-10-18 09:30:00,67.67,68.7,67.41,68.59,882300.0,49.755,50.5124,49.5639,50.4315,882300.0
2013-10-18 10:00:00,68.59,68.78,68.34,68.34,248500.0,50.4315,50.5712,50.2477,50.2477,248500.0
2013-10-18 10:30:00,68.34,68.45,68.2,68.39,158700.0,50.2477,50.3285,50.1447,50.2844,158700.0
2013-10-18 11:00:00,68.4,68.55,68.3,68.42,118900.0,50.2918,50.4021,50.2183,50.3065,118900.0
2013-10-18 11:30:00,68.42,68.53,68.26,68.31,152900.0,50.3065,50.3874,50.1888,50.2256,152900.0
2013-10-18 12:00:00,68.31,68.37,68.2,68.23,86300.0,50.2256,50.2697,50.1447,50.1668,86300.0
2013-10-18 12:30:00,68.23,68.27,68.16,68.21,118200.0,50.1668,50.1962,50.1153,50.1521,118200.0
2013-10-18 13:00:00,68.2,68.5,68.2,68.46,165900.0,50.1447,50.3653,50.1447,50.3359,165900.0
2013-10-18 13:30:00,68.46,68.86,68.41,68.81,180200.0,50.3359,50.63,50.2991,50.5932,180200.0
2013-10-18 14:00:00,68.8,68.8,68.48,68.61,212700.0,50.5859,50.5859,50.3506,50.4462,212700.0
2013-10-18 14:30:00,68.6,68.62,68.46,68.54,199700.0,50.4388,50.4535,50.3359,50.3947,199700.0
2013-10-18 15:00:00,68.54,68.68,68.53,68.66,171900.0,50.3947,50.4977,50.3874,50.4829,171900.0
2013-10-18 15:30:00,68.65,68.73,68.52,68.72,389600.0,50.4756,50.5344,50.38,50.5271,389600.0
2013-10-21 09:30:00,69.11,69.19,68.69,68.75,183800.0,50.8138,50.8726,50.505,50.5491,183800.0
2013-10-21 10:00:00,68.74,68.86,68.58,68.58,299500.0,50.5418,50.63,50.4241,50.4241,299500.0
2013-10-21 10:30:00,68.58,68.7,68.57,68.6,283500.0,50.4241,50.5124,50.4168,50.4388,283500.0
2013-10-21 11:00:00,68.6,68.66,68.16,68.45,177100.0,50.4388,50.4829,50.1153,50.3285,177100.0
2013-10-21 11:30:00,68.44,68.61,68.37,68.57,134200.0,50.3212,50.4462,50.2697,50.4168,134200.0
2013-10-21 12:00:00,68.56,68.63,68.46,68.47,102500.0,50.4094,50.4609,50.3359,50.3432,102500.0
2013-10-21 12:30:00,68.47,68.49,68.27,68.44,89900.0,50.3432,50.358,50.1962,50.3212,89900.0
2013-10-21 13:00:00,68.44,68.5,68.37,68.47,62800.0,50.3212,50.3653,50.2697,50.3432,62800.0
2013-10-21 13:30:00,68.47,68.59,68.45,68.58,59100.0,50.3432,50.4315,50.3285,50.4241,59100.0
2013-10-21 14:00:00,68.58,68.58,68.2,68.32,167100.0,50.4241,50.4241,50.1447,50.233,167100.0
2013-10-21 14:30:00,68.31,68.42,68.3,68.41,185900.0,50.2256,50.3065,50.2183,50.2991,185900.0
2013-10-21 15:00:00,68.41,68.45,68.25,68.27,200700.0,50.2991,50.3285,50.1815,50.1962,200700.0
2013-10-21 15:30:00,68.27,68.39,68.19,68.39,596900.0,50.1962,50.2844,50.1374,50.2844,596900.0
2013-10-22 09:30:00,68.76,69.01,68.58,68.87,209100.0,50.5565,50.7403,50.4241,50.6374,209100.0
2013-10-22 10:00:00,68.88,69.29,68.86,69.26,252300.0,50.6447,50.9462,50.63,50.9241,252300.0
2013-10-22 10:30:00,69.25,69.38,68.73,68.97,216900.0,50.9167,51.0123,50.5344,50.7109,216900.0
2013-10-22 11:00:00,68.96,69.03,68.82,68.91,186400.0,50.7035,50.755,50.6006,50.6668,186400.0
2013-10-22 11:30:00,68.93,69.21,68.84,69.19,125400.0,50.6815,50.8873,50.6153,50.8726,125400.0
2013-10-22 12:00:00,69.22,69.23,69.01,69.03,98300.0,50.8947,50.902,50.7403,50.755,98300.0
2013-10-22 12:30:00,69.03,69.05,68.86,68.87,63400.0,50.755,50.7697,50.63,50.6374,63400.0
2013-10-22 13:00:00,68.87,68.99,68.84,68.93,124300.0,50.6374,50.7256,50.6153,50.6815,124300.0
2013-10-22 13:30:00,68.93,69.04,68.87,68.94,107600.0,50.6815,50.7623,50.6374,50.6888,107600.0
2013-10-22 14:00:00,68.93,69.08,68.89,68.94,94700.0,50.6815,50.7918,50.6521,50.6888,94700.0
2013-10-22 14:30:00,68.92,69.09,68.89,69.02,134300.0,50.6741,50.7991,50.6521,50.7476,134300.0
2013-10-22 15:00:00,69.01,69.18,69.01,69.08,243800.0,50.7403,50.8653,50.7403,50.7918,243800.0
2013-10-22 15:30:00,69.07,69.12,68.96,69.01,285900.0,50.7844,50.8212,50.7035,50.7403,285900.0
2013-10-23 09:30:00,68.72,68.75,67.42,67.44,336500.0,50.5271,50.5491,49.5712,49.5859,336500.0
2013-10-23 10:00:00,67.42,68.02,67.39,67.53,249800.0,49.5712,50.0124,49.5492,49.6521,249800.0
2013-10-23 10:30:00,67.53,67.67,67.35,67.56,133100.0,49.6521,49.755,49.5198,49.6742,133100.0
2013-10-23 11:00:00,67.56,67.77,67.39,67.64,129200.0,49.6742,49.8286,49.5492,49.733,129200.0
2013-10-23 11:30:00,67.64,67.83,67.6,67.63,101000.0,49.733,49.8727,49.7036,49.7256,101000.0
2013-10-23 12:00:00,67.64,67.68,67.49,67.51,77600.0,49.733,49.7624,49.6227,49.6374,77600.0
2013-10-23 12:30:00,67.51,67.79,67.46,67.79,128000.0,49.6374,49.8433,49.6006,49.8433,128000.0
2013-10-23 13:00:00,67.79,68.04,67.75,68.0,104600.0,49.8433,50.0271,49.8139,49.9977,104600.0
2013-10-23 13:30:00,68.01,68.04,67.73,67.74,127300.0,50.005,50.0271,49.7992,49.8065,127300.0
2013-10-23 14:00:00,67.73,67.79,67.62,67.76,155800.0,49.7992,49.8433,49.7183,49.8212,155800.0
2013-10-23 14:30:00,67.76,67.91,67.74,67.89,128800.0,49.8212,49.9315,49.8065,49.9168,128800.0
2013-10-23 15:00:00,67.88,67.96,67.76,67.78,133000.0,49.9094,49.9683,49.8212,49.8359,133000.0
2013-10-23 15:30:00,67.79,67.85,67.66,67.75,456300.0,49.8433,49.8874,49.7477,49.8139,456300.0
2013-10-24 09:30:00,67.8,68.37,67.33,67.35,343900.0,49.8506,50.2697,49.5051,49.5198,343900.0
2013-10-24 10:00:00,67.36,67.47,67.19,67.31,242600.0,49.5271,49.608,49.4021,49.4903,242600.0
2013-10-24 10:30:00,67.31,67.5,67.11,67.37,277600.0,49.4903,49.63,49.3433,49.5345,277600.0
2013-10-24 11:00:00,67.38,67.82,67.29,67.67,204900.0,49.5418,49.8653,49.4756,49.755,204900.0
2013-10-24 11:30:00,67.7,68.25,67.65,68.19,197100.0,49.7771,50.1815,49.7403,50.1374,197100.0
2013-10-24 12:00:00,68.19,68.34,68.08,68.2,140900.0,50.1374,50.2477,50.0565,50.1447,140900.0
2013-10-24 12:30:00,68.2,68.44,68.1,68.44,167600.0,50.1447,50.3212,50.0712,50.3212,167600.0
2013-10-24 13:00:00,68.43,68.84,68.32,68.69,408400.0,50.3138,50.6153,50.233,50.505,408400.0
2013-10-24 13:30:00,68.7,68.9,68.62,68.72,267100.0,50.5124,50.6594,50.4535,50.5271,267100.0
2013-10-24 14:00:00,68.71,68.9,68.53,68.83,267000.0,50.5197,50.6594,50.3874,50.6079,267000.0
2013-10-24 14:30:00,68.83,68.83,68.48,68.63,366100.0,50.6079,50.6079,50.3506,50.4609,366100.0
2013-10-24 15:00:00,68.63,68.63,68.3,68.3,313100.0,50.4609,50.4609,50.2183,50.2183,313100.0
2013-10-24 15:30:00,68.3,68.57,68.25,68.5,423500.0,50.2183,50.4168,50.1815,50.3653,423500.0
2013-10-25 09:30:00,68.02,69.02,67.5,68.14,1401400.0,50.0124,50.7476,49.63,50.1006,1401400.0
2013-10-25 10:00:00,68.12,68.51,68.03,68.2,401300.0,50.0859,50.3727,50.0197,50.1447,401300.0
2013-10-25 10:30:00,68.21,69.78,68.15,69.51,1261800.0,50.1521,51.3064,50.108,51.1079,1261800.0
2013-10-25 11:00:00,69.52,72.54,69.45,72.15,1514100.0,51.1153,53.3358,51.0638,53.049,1514100.0
2013-10-25 11:30:00,72.16,72.24,70.54,70.71,1095300.0,53.0564,53.1152,51.8652,51.9902,1095300.0
2013-10-25 12:00:00,70.71,70.98,70.38,70.81,779500.0,51.9902,52.1887,51.7476,52.0638,779500.0
2013-10-25 12:30:00,70.8,71.11,70.53,70.92,367300.0,52.0564,52.2843,51.8579,52.1446,367300.0
2013-10-25 13:00:00,70.97,71.08,70.68,70.97,270900.0,52.1814,52.2623,51.9682,52.1814,270900.0
2013-10-25 13:30:00,70.98,71.68,70.8,71.43,594900.0,52.1887,52.7034,52.0564,52.5196,594900.0
2013-10-25 14:00:00,71.45,72.0,71.39,71.56,443800.0,52.5343,52.9387,52.4902,52.6152,443800.0
2013-10-25 14:30:00,71.58,72.03,71.57,71.94,427300.0,52.6299,52.9608,52.6226,52.8946,427300.0
2013-10-25 15:00:00,71.95,72.01,71.56,71.71,586700.0,52.902,52.9461,52.6152,52.7255,586700.0
2013-10-25 15:30:00,71.71,71.88,71.56,71.64,927600.0,52.7255,52.8505,52.6152,52.674,927600.0
2013-10-28 09:30:00,71.72,71.92,71.21,71.24,595600.0,52.7328,52.8799,52.3579,52.3799,595600.0
2013-10-28 10:00:00,71.24,71.35,70.57,70.57,520900.0,52.3799,52.4608,51.8873,51.8873,520900.0
2013-10-28 10:30:00,70.57,70.58,70.13,70.35,347300.0,51.8873,51.8946,51.5638,51.7255,347300.0
2013-10-28 11:00:00,70.36,70.43,70.23,70.35,188600.0,51.7329,51.7844,51.6373,51.7255,188600.0
2013-10-28 11:30:00,70.33,70.4,70.11,70.4,256200.0,51.7108,51.7623,51.5491,51.7623,256200.0
2013-10-28 12:00:00,70.4,70.7,70.35,70.58,194500.0,51.7623,51.9829,51.7255,51.8946,194500.0
2013-10-28 12:30:00,70.59,70.86,70.38,70.74,167100.0,51.902,52.1005,51.7476,52.0123,167100.0
2013-10-28 13:00:00,70.72,70.94,70.63,70.7,154300.0,51.9976,52.1593,51.9314,51.9829,154300.0
2013-10-28 13:30:00,70.7,70.7,70.26,70.32,173400.0,51.9829,51.9829,51.6594,51.7035,173400.0
2013-10-28 14:00:00,70.31,70.61,70.25,70.49,212300.0,51.6961,51.9167,51.652,51.8285,212300.0
2013-10-28 14:30:00,70.48,70.81,70.47,70.65,186500.0,51.8211,52.0638,51.8138,51.9461,186500.0
2013-10-28 15:00:00,70.65,70.67,70.36,70.37,259800.0,51.9461,51.9608,51.7329,51.7402,259800.0
2013-10-28 15:30:00,70.37,70.57,70.25,70.57,441200.0,51.7402,51.8873,51.652,51.8873,441200.0
2013-10-29 09:30:00,70.93,71.04,70.53,70.57,369200.0,52.152,52.2329,51.8579,51.8873,369200.0
2013-10-29 10:00:00,70.59,70.66,70.35,70.44,309200.0,51.902,51.9535,51.7255,51.7917,309200.0
2013-10-29 10:30:00,70.46,70.53,70.16,70.18,245200.0,51.8064,51.8579,51.5858,51.6005,245200.0
2013-10-29 11:00:00,70.17,70.4,70.09,70.39,277000.0,51.5932,51.7623,51.5344,51.7549,277000.0
2013-10-29 11:30:00,70.4,70.53,70.26,70.52,256700.0,51.7623,51.8579,51.6594,51.8505,256700.0
2013-10-29 12:00:00,70.52,70.92,70.41,70.92,152000.0,51.8505,52.1446,51.7697,52.1446,152000.0
2013-10-29 12:30:00,70.92,70.99,70.77,70.98,117100.0,52.1446,52.1961,52.0343,52.1887,117100.0
2013-10-29 13:00:00,70.99,71.19,70.98,71.07,139200.0,52.1961,52.3432,52.1887,52.2549,139200.0
2013-10-29 13:30:00,71.07,71.25,70.97,71.22,116000.0,52.2549,52.3873,52.1814,52.3652,116000.0
2013-10-29 14:00:00,71.22,71.27,71.15,71.21,140700.0,52.3652,52.402,52.3137,52.3579,140700.0
2013-10-29 14:30:00,71.21,71.43,71.0,71.43,170600.0,52.3579,52.5196,52.2035,52.5196,170600.0
2013-10-29 15:00:00,71.42,71.42,71.11,71.23,239400.0,52.5123,52.5123,52.2843,52.3726,239400.0
2013-10-29 15:30:00,71.23,71.32,71.16,71.32,363200.0,52.3726,52.4387,52.3211,52.4387,363200.0
2013-10-30 09:30:00,71.05,71.88,71.05,71.87,367000.0,52.2402,52.8505,52.2402,52.8431,367000.0
2013-10-30 10:00:00,71.85,71.91,71.5,71.69,208200.0,52.8284,52.8725,52.5711,52.7108,208200.0
2013-10-30 10:30:00,71.68,71.82,71.57,71.66,128600.0,52.7034,52.8064,52.6226,52.6887,128600.0
2013-10-30 11:00:00,71.68,71.74,71.5,71.55,291400.0,52.7034,52.7475,52.5711,52.6078,291400.0
2013-10-30 11:30:00,71.52,71.63,71.34,71.49,331000.0,52.5858,52.6667,52.4534,52.5637,331000.0
2013-10-30 12:00:00,71.49,71.65,71.39,71.57,187500.0,52.5637,52.6814,52.4902,52.6226,187500.0
2013-10-30 12:30:00,71.59,71.82,71.56,71.81,172900.0,52.6373,52.8064,52.6152,52.799,172900.0
2013-10-30 13:00:00,71.79,72.09,71.76,71.91,161300.0,52.7843,53.0049,52.7623,52.8725,161300.0
2013-10-30 13:30:00,71.91,71.97,71.66,71.68,217500.0,52.8725,52.9167,52.6887,52.7034,217500.0
2013-10-30 14:00:00,71.66,71.79,71.02,71.41,508300.0,52.6887,52.7843,52.2182,52.5049,508300.0
2013-10-30 14:30:00,71.4,71.4,71.1,71.16,367700.0,52.4976,52.4976,52.277,52.3211,367700.0
2013-10-30 15:00:00,71.16,71.16,70.9,71.1,492500.0,52.3211,52.3211,52.1299,52.277,492500.0
2013-10-30 15:30:00,71.11,71.48,71.11,71.29,628000.0,52.2843,52.5564,52.2843,52.4167,628000.0
2013-10-31 09:30:00,70.66,71.1,70.29,70.66,403100.0,52.2627,52.5882,51.989,52.2627,403100.0
2013-10-31 10:00:00,70.66,70.69,70.34,70.47,303300.0,52.2627,52.2849,52.026,52.1222,303300.0
2013-10-31 10:30:00,70.48,70.66,70.18,70.5,256000.0,52.1296,52.2627,51.9077,52.1444,256000.0
2013-10-31 11:00:00,70.5,70.84,70.37,70.65,309100.0,52.1444,52.3958,52.0482,52.2553,309100.0
2013-10-31 11:30:00,70.66,70.76,70.43,70.48,189000.0,52.2627,52.3367,52.0926,52.1296,189000.0
2013-10-31 12:00:00,70.49,70.76,70.43,70.59,134200.0,52.137,52.3367,52.0926,52.2109,134200.0
2013-10-31 12:30:00,70.58,70.99,70.57,70.92,145100.0,52.2035,52.5068,52.1961,52.455,145100.0
2013-10-31 13:00:00,70.93,70.99,70.84,70.88,163100.0,52.4624,52.5068,52.3958,52.4254,163100.0
2013-10-31 13:30:00,70.89,70.95,70.8,70.9,127000.0,52.4328,52.4772,52.3663,52.4402,127000.0
2013-10-31 14:00:00,70.89,71.08,70.77,71.03,144000.0,52.4328,52.5734,52.3441,52.5364,144000.0
2013-10-31 14:30:00,71.02,71.14,70.98,71.05,160800.0,52.529,52.6177,52.4994,52.5512,160800.0
2013-10-31 15:00:00,71.04,71.04,70.74,70.83,206500.0,52.5438,52.5438,52.3219,52.3885,206500.0
2013-10-31 15:30:00,70.82,70.88,70.56,70.57,381300.0,52.3811,52.4254,52.1887,52.1961,381300.0
2013-11-01 09:30:00,70.55,71.13,70.41,70.99,346200.0,52.1814,52.6103,52.0778,52.5068,346200.0
2013-11-01 10:00:00,70.98,71.09,70.53,70.56,186300.0,52.4994,52.5808,52.1666,52.1887,186300.0
2013-11-01 10:30:00,70.55,70.56,70.33,70.47,173600.0,52.1814,52.1887,52.0186,52.1222,173600.0
2013-11-01 11:00:00,70.47,70.47,69.73,70.05,187800.0,52.1222,52.1222,51.5749,51.8115,187800.0
2013-11-01 11:30:00,70.04,70.05,69.74,69.75,126700.0,51.8041,51.8115,51.5822,51.5896,126700.0
2013-11-01 12:00:00,69.74,69.97,69.73,69.87,109700.0,51.5822,51.7524,51.5749,51.6784,109700.0
2013-11-01 12:30:00,69.87,70.28,69.86,70.25,136200.0,51.6784,51.9817,51.671,51.9595,136200.0
2013-11-01 13:00:00,70.25,70.26,70.01,70.22,158900.0,51.9595,51.9669,51.7819,51.9373,158900.0
2013-11-01 13:30:00,70.23,70.48,70.15,70.46,136100.0,51.9447,52.1296,51.8855,52.1148,136100.0
2013-11-01 14:00:00,70.46,70.64,70.45,70.58,171400.0,52.1148,52.2479,52.1074,52.2035,171400.0
2013-11-01 14:30:00,70.57,70.65,70.45,70.52,146900.0,52.1961,52.2553,52.1074,52.1592,146900.0
2013-11-01 15:00:00,70.51,70.68,70.45,70.53,228000.0,52.1518,52.2775,52.1074,52.1666,228000.0
2013-11-01 15:30:00,70.53,70.8,70.47,70.69,579800.0,52.1666,52.3663,52.1222,52.2849,579800.0
2013-11-04 09:30:00,70.95,71.16,70.27,70.38,178500.0,52.4772,52.6325,51.9743,52.0556,178500.0
2013-11-04 10:00:00,70.39,70.61,70.32,70.55,99500.0,52.063,52.2257,52.0112,52.1814,99500.0
2013-11-04 10:30:00,70.54,70.78,70.51,70.63,105900.0,52.174,52.3515,52.1518,52.2405,105900.0
2013-11-04 11:00:00,70.64,70.64,70.26,70.26,121200.0,52.2479,52.2479,51.9669,51.9669,121200.0
2013-11-04 11:30:00,70.28,70.52,70.28,70.45,70100.0,51.9817,52.1592,51.9817,52.1074,70100.0
2013-11-04 12:00:00,70.45,70.56,70.39,70.54,61400.0,52.1074,52.1887,52.063,52.174,61400.0
2013-11-04 12:30:00,70.53,70.58,70.41,70.47,84300.0,52.1666,52.2035,52.0778,52.1222,84300.0
2013-11-04 13:00:00,70.47,70.53,70.39,70.43,86900.0,52.1222,52.1666,52.063,52.0926,86900.0
2013-11-04 13:30:00,70.43,70.48,70.37,70.37,177300.0,52.0926,52.1296,52.0482,52.0482,177300.0
2013-11-04 14:00:00,70.39,70.51,70.34,70.46,91400.0,52.063,52.1518,52.026,52.1148,91400.0
2013-11-04 14:30:00,70.46,70.51,70.37,70.45,113300.0,52.1148,52.1518,52.0482,52.1074,113300.0
2013-11-04 15:00:00,70.46,70.51,70.38,70.49,116500.0,52.1148,52.1518,52.0556,52.137,116500.0
2013-11-04 15:30:00,70.5,70.67,70.42,70.63,221400.0,52.1444,52.2701,52.0852,52.2405,221400.0
2013-11-05 09:30:00,70.3,70.48,69.71,69.83,251400.0,51.9964,52.1296,51.5601,51.6488,251400.0
2013-11-05 10:00:00,69.83,70.04,69.7,69.88,360800.0,51.6488,51.8041,51.5527,51.6858,360800.0
2013-11-05 10:30:00,69.88,70.25,69.85,70.13,302800.0,51.6858,51.9595,51.6636,51.8707,302800.0
2013-11-05 11:00:00,70.16,70.23,69.82,69.82,54300.0,51.8929,51.9447,51.6414,51.6414,54300.0
2013-11-05 11:30:00,69.83,70.06,69.82,69.97,82200.0,51.6488,51.8189,51.6414,51.7524,82200.0
2013-11-05 12:00:00,69.97,70.24,69.97,70.24,133300.0,51.7524,51.9521,51.7524,51.9521,133300.0
2013-11-05 12:30:00,70.24,70.3,70.07,70.07,146500.0,51.9521,51.9964,51.8263,51.8263,146500.0
2013-11-05 13:00:00,70.07,70.21,70.06,70.2,70700.0,51.8263,51.9299,51.8189,51.9225,70700.0
2013-11-05 13:30:00,70.2,70.21,69.99,70.06,96800.0,51.9225,51.9299,51.7672,51.8189,96800.0
2013-11-05 14:00:00,70.06,70.42,70.06,70.36,275300.0,51.8189,52.0852,51.8189,52.0408,275300.0
2013-11-05 14:30:00,70.36,70.54,70.35,70.37,179400.0,52.0408,52.174,52.0334,52.0482,179400.0
2013-11-05 15:00:00,70.39,70.4,70.15,70.19,139700.0,52.063,52.0704,51.8855,51.9151,139700.0
2013-11-05 15:30:00,70.19,70.27,70.03,70.04,347200.0,51.9151,51.9743,51.7967,51.8041,347200.0
2013-11-06 09:30:00,70.42,70.96,70.32,70.87,233900.0,52.0852,52.4846,52.0112,52.418,233900.0
2013-11-06 10:00:00,70.87,70.87,70.33,70.37,156800.0,52.418,52.418,52.0186,52.0482,156800.0
2013-11-06 10:30:00,70.35,70.39,70.06,70.13,108900.0,52.0334,52.063,51.8189,51.8707,108900.0
2013-11-06 11:00:00,70.14,70.48,69.96,70.34,105900.0,51.8781,52.1296,51.745,52.026,105900.0
2013-11-06 11:30:00,70.34,70.45,70.24,70.25,117300.0,52.026,52.1074,51.9521,51.9595,117300.0
2013-11-06 12:00:00,70.25,70.45,70.24,70.3,91400.0,51.9595,52.1074,51.9521,51.9964,91400.0
2013-11-06 12:30:00,70.3,70.4,70.25,70.31,90200.0,51.9964,52.0704,51.9595,52.0038,90200.0
2013-11-06 13:00:00,70.3,70.46,70.27,70.41,95800.0,51.9964,52.1148,51.9743,52.0778,95800.0
2013-11-06 13:30:00,70.4,70.47,70.19,70.4,150800.0,52.0704,52.1222,51.9151,52.0704,150800.0
2013-11-06 14:00:00,70.4,70.43,70.27,70.35,104100.0,52.0704,52.0926,51.9743,52.0334,104100.0
2013-11-06 14:30:00,70.35,70.45,70.19,70.21,110000.0,52.0334,52.1074,51.9151,51.9299,110000.0
2013-11-06 15:00:00,70.21,70.25,70.11,70.11,134100.0,51.9299,51.9595,51.8559,51.8559,134100.0
2013-11-06 15:30:00,70.12,70.23,69.97,70.2,335000.0,51.8633,51.9447,51.7524,51.9225,335000.0
2013-11-07 09:30:00,70.45,70.71,70.18,70.29,258800.0,52.1074,52.2997,51.9077,51.989,258800.0
2013-11-07 10:00:00,70.28,70.28,69.5,69.77,225900.0,51.9817,51.9817,51.4047,51.6044,225900.0
2013-11-07 10:30:00,69.77,69.85,69.48,69.5,164200.0,51.6044,51.6636,51.3899,51.4047,164200.0
2013-11-07 11:00:00,69.5,69.63,69.25,69.46,167200.0,51.4047,51.5009,51.2198,51.3751,167200.0
2013-11-07 11:30:00,69.46,69.86,69.38,69.86,110800.0,51.3751,51.671,51.316,51.671,110800.0
2013-11-07 12:00:00,69.86,70.2,69.83,69.92,118700.0,51.671,51.9225,51.6488,51.7154,118700.0
2013-11-07 12:30:00,69.92,70.03,69.8,69.81,109100.0,51.7154,51.7967,51.6266,51.634,109100.0
2013-11-07 13:00:00,69.82,69.84,69.38,69.42,120700.0,51.6414,51.6562,51.316,51.3456,120700.0
2013-11-07 13:30:00,69.41,69.58,69.33,69.38,104200.0,51.3382,51.4639,51.279,51.316,104200.0
2013-11-07 14:00:00,69.39,69.41,69.13,69.19,200800.0,51.3234,51.3382,51.1311,51.1754,200800.0
2013-11-07 14:30:00,69.17,69.26,69.05,69.19,163400.0,51.1607,51.2272,51.0719,51.1754,163400.0
2013-11-07 15:00:00,69.2,69.24,68.86,68.86,201400.0,51.1828,51.2124,50.9314,50.9314,201400.0
2013-11-07 15:30:00,68.85,69.01,68.78,68.94,462500.0,50.924,51.0423,50.8722,50.9905,462500.0
2013-11-08 09:30:00,69.04,69.69,69.0,69.27,218600.0,51.0645,51.5453,51.0349,51.2346,218600.0
2013-11-08 10:00:00,69.29,69.91,69.29,69.9,147200.0,51.2494,51.708,51.2494,51.7006,147200.0
2013-11-08 10:30:00,69.88,70.22,69.83,70.11,167100.0,51.6858,51.9373,51.6488,51.8559,167100.0
2013-11-08 11:00:00,70.13,70.24,69.97,70.2,149700.0,51.8707,51.9521,51.7524,51.9225,149700.0
2013-11-08 11:30:00,70.2,70.39,70.14,70.3,134200.0,51.9225,52.063,51.8781,51.9964,134200.0
2013-11-08 12:00:00,70.32,70.49,70.27,70.33,165900.0,52.0112,52.137,51.9743,52.0186,165900.0
2013-11-08 12:30:00,70.33,70.41,70.23,70.27,89000.0,52.0186,52.0778,51.9447,51.9743,89000.0
2013-11-08 13:00:00,70.27,70.32,70.08,70.29,136700.0,51.9743,52.0112,51.8337,51.989,136700.0
2013-11-08 13:30:00,70.31,70.4,70.25,70.28,90400.0,52.0038,52.0704,51.9595,51.9817,90400.0
2013-11-08 14:00:00,70.27,70.37,70.25,70.32,81700.0,51.9743,52.0482,51.9595,52.0112,81700.0
2013-11-08 14:30:00,70.33,70.36,70.26,70.27,116200.0,52.0186,52.0408,51.9669,51.9743,116200.0
2013-11-08 15:00:00,70.27,70.32,70.09,70.26,133500.0,51.9743,52.0112,51.8411,51.9669,133500.0
2013-11-08 15:30:00,70.26,70.64,70.24,70.59,424200.0,51.9669,52.2479,51.9521,52.2109,424200.0
2013-11-11 09:30:00,70.66,71.2,70.57,70.96,216700.0,52.2627,52.6621,52.1961,52.4846,216700.0
2013-11-11 10:00:00,70.94,71.03,70.67,70.67,100300.0,52.4698,52.5364,52.2701,52.2701,100300.0
2013-11-11 10:30:00,70.68,70.81,70.48,70.8,120000.0,52.2775,52.3737,52.1296,52.3663,120000.0
2013-11-11 11:00:00,70.81,70.84,70.63,70.8,54500.0,52.3737,52.3958,52.2405,52.3663,54500.0
2013-11-11 11:30:00,70.79,71.05,70.73,71.04,92800.0,52.3589,52.5512,52.3145,52.5438,92800.0
2013-11-11 12:00:00,71.02,71.1,70.88,71.05,83500.0,52.529,52.5882,52.4254,52.5512,83500.0
2013-11-11 12:30:00,71.05,71.05,70.91,70.91,79500.0,52.5512,52.5512,52.4476,52.4476,79500.0
2013-11-11 13:00:00,70.91,71.02,70.9,70.96,90400.0,52.4476,52.529,52.4402,52.4846,90400.0
2013-11-11 13:30:00,70.97,71.14,70.92,71.13,131900.0,52.492,52.6177,52.455,52.6103,131900.0
2013-11-11 14:00:00,71.12,71.27,71.05,71.23,124900.0,52.6029,52.7139,52.5512,52.6843,124900.0
2013-11-11 14:30:00,71.22,71.25,71.14,71.21,93400.0,52.6769,52.6991,52.6177,52.6695,93400.0
2013-11-11 15:00:00,71.2,71.22,71.06,71.09,111100.0,52.6621,52.6769,52.5586,52.5808,111100.0
2013-11-11 15:30:00,71.08,71.09,70.92,70.99,292100.0,52.5734,52.5808,52.455,52.5068,292100.0
2013-11-12 09:30:00,70.9,71.75,70.59,71.68,257500.0,52.4402,53.0689,52.2109,53.0171,257500.0
2013-11-12 10:00:00,71.65,71.78,71.34,71.49,508100.0,52.995,53.0911,52.7657,52.8766,508100.0
2013-11-12 10:30:00,71.51,71.65,71.4,71.45,159900.0,52.8914,52.995,52.81,52.847,159900.0
2013-11-12 11:00:00,71.45,71.99,71.42,71.95,217300.0,52.847,53.2464,52.8248,53.2168,217300.0
2013-11-12 11:30:00,71.94,72.09,71.72,71.91,274600.0,53.2094,53.3204,53.0467,53.1873,274600.0
2013-11-12 12:00:00,71.92,72.09,71.84,71.85,312400.0,53.1947,53.3204,53.1355,53.1429,312400.0
2013-11-12 12:30:00,71.84,71.84,71.57,71.59,122800.0,53.1355,53.1355,52.9358,52.9506,122800.0
2013-11-12 13:00:00,71.58,71.7,71.53,71.55,136200.0,52.9432,53.0319,52.9062,52.921,136200.0
2013-11-12 13:30:00,71.56,71.72,71.5,71.66,155800.0,52.9284,53.0467,52.884,53.0023,155800.0
2013-11-12 14:00:00,71.66,71.73,71.54,71.55,131800.0,53.0023,53.0541,52.9136,52.921,131800.0
2013-11-12 14:30:00,71.57,71.8,71.53,71.76,199800.0,52.9358,53.1059,52.9062,53.0763,199800.0
2013-11-12 15:00:00,71.76,71.85,71.69,71.74,183500.0,53.0763,53.1429,53.0245,53.0615,183500.0
2013-11-12 15:30:00,71.74,71.99,71.74,71.91,491300.0,53.0615,53.2464,53.0615,53.1873,491300.0
2013-11-13 09:30:00,71.42,72.14,71.41,71.96,281700.0,52.8248,53.3574,52.8174,53.2242,281700.0
2013-11-13 10:00:00,72.02,72.15,71.81,71.86,109500.0,53.2686,53.3648,53.1133,53.1503,109500.0
2013-11-13 10:30:00,71.85,72.03,71.8,71.92,77200.0,53.1429,53.276,53.1059,53.1947,77200.0
2013-11-13 11:00:00,71.92,71.96,71.74,71.86,65200.0,53.1947,53.2242,53.0615,53.1503,65200.0
2013-11-13 11:30:00,71.88,72.0,71.85,71.91,75200.0,53.1651,53.2538,53.1429,53.1873,75200.0
2013-11-13 12:00:00,71.92,72.12,71.88,72.07,58600.0,53.1947,53.3426,53.1651,53.3056,58600.0
2013-11-13 12:30:00,72.06,72.16,72.04,72.12,149100.0,53.2982,53.3722,53.2834,53.3426,149100.0
2013-11-13 13:00:00,72.14,72.29,72.09,72.29,72400.0,53.3574,53.4683,53.3204,53.4683,72400.0
2013-11-13 13:30:00,72.28,72.42,72.2,72.34,160300.0,53.4609,53.5645,53.4018,53.5053,160300.0
2013-11-13 14:00:00,72.33,72.35,72.16,72.21,86200.0,53.4979,53.5127,53.3722,53.4091,86200.0
2013-11-13 14:30:00,72.21,72.21,72.05,72.1,76400.0,53.4091,53.4091,53.2908,53.3278,76400.0
2013-11-13 15:00:00,72.09,72.24,72.03,72.19,119000.0,53.3204,53.4313,53.276,53.3944,119000.0
2013-11-13 15:30:00,72.2,72.44,72.18,72.44,408200.0,53.4018,53.5793,53.387,53.5793,408200.0
2013-11-14 09:30:00,72.48,72.74,72.11,72.31,191000.0,53.6089,53.8012,53.3352,53.4831,191000.0
2013-11-14 10:00:00,72.31,72.67,72.03,72.4,180500.0,53.4831,53.7494,53.276,53.5497,180500.0
2013-11-14 10:30:00,72.42,72.56,72.23,72.37,171800.0,53.5645,53.668,53.4239,53.5275,171800.0
2013-11-14 11:00:00,72.35,72.63,72.25,72.55,97700.0,53.5127,53.7198,53.4387,53.6606,97700.0
2013-11-14 11:30:00,72.57,72.6,72.27,72.37,68700.0,53.6754,53.6976,53.4535,53.5275,68700.0
2013-11-14 12:00:00,72.34,72.49,72.29,72.41,165000.0,53.5053,53.6162,53.4683,53.5571,165000.0
2013-11-14 12:30:00,72.42,72.47,72.29,72.34,61900.0,53.5645,53.6015,53.4683,53.5053,61900.0
2013-11-14 13:00:00,72.37,72.44,72.31,72.35,43600.0,53.5275,53.5793,53.4831,53.5127,43600.0
2013-11-14 13:30:00,72.37,72.54,72.35,72.51,58300.0,53.5275,53.6532,53.5127,53.631,58300.0
2013-11-14 14:00:00,72.52,72.52,72.4,72.46,60500.0,53.6384,53.6384,53.5497,53.5941,60500.0
2013-11-14 14:30:00,72.49,72.51,72.28,72.29,147800.0,53.6162,53.631,53.4609,53.4683,147800.0
2013-11-14 15:00:00,72.3,72.42,72.26,72.39,162900.0,53.4757,53.5645,53.4461,53.5423,162900.0
2013-11-14 15:30:00,72.39,72.4,72.28,72.29,346500.0,53.5423,53.5497,53.4609,53.4683,346500.0
2013-11-15 09:30:00,72.46,72.53,72.16,72.24,398000.0,53.5941,53.6458,53.3722,53.4313,398000.0
2013-11-15 10:00:00,72.26,72.32,72.14,72.22,98900.0,53.4461,53.4905,53.3574,53.4165,98900.0
2013-11-15 10:30:00,72.22,72.34,72.15,72.31,163000.0,53.4165,53.5053,53.3648,53.4831,163000.0
2013-11-15 11:00:00,72.3,72.31,72.22,72.25,256000.0,53.4757,53.4831,53.4165,53.4387,256000.0
2013-11-15 11:30:00,72.26,72.31,72.2,72.23,91100.0,53.4461,53.4831,53.4018,53.4239,91100.0
2013-11-15 12:00:00,72.22,72.35,72.16,72.17,137400.0,53.4165,53.5127,53.3722,53.3796,137400.0
2013-11-15 12:30:00,72.18,72.32,72.16,72.24,101700.0,53.387,53.4905,53.3722,53.4313,101700.0
2013-11-15 13:00:00,72.25,72.27,72.13,72.26,98300.0,53.4387,53.4535,53.35,53.4461,98300.0
2013-11-15 13:30:00,72.25,72.26,72.19,72.21,77300.0,53.4387,53.4461,53.3944,53.4091,77300.0
2013-11-15 14:00:00,72.21,72.27,72.2,72.26,101800.0,53.4091,53.4535,53.4018,53.4461,101800.0
2013-11-15 14:30:00,72.25,72.34,72.25,72.3,130400.0,53.4387,53.5053,53.4387,53.4757,130400.0
2013-11-15 15:00:00,72.29,72.35,72.27,72.31,153300.0,53.4683,53.5127,53.4535,53.4831,153300.0
2013-11-15 15:30:00,72.31,72.31,72.25,72.29,383500.0,53.4831,53.4831,53.4387,53.4683,383500.0
2013-11-18 09:30:00,72.43,72.73,72.25,72.3,177900.0,53.5719,53.7938,53.4387,53.4757,177900.0
2013-11-18 10:00:00,72.29,72.6,72.24,72.55,352100.0,53.4683,53.6976,53.4313,53.6606,352100.0
2013-11-18 10:30:00,72.56,72.65,72.48,72.62,131000.0,53.668,53.7346,53.6089,53.7124,131000.0
2013-11-18 11:00:00,72.63,72.65,72.51,72.62,226800.0,53.7198,53.7346,53.631,53.7124,226800.0
2013-11-18 11:30:00,72.61,72.63,72.31,72.31,104700.0,53.705,53.7198,53.4831,53.4831,104700.0
2013-11-18 12:00:00,72.31,72.45,72.23,72.42,97400.0,53.4831,53.5867,53.4239,53.5645,97400.0
2013-11-18 12:30:00,72.41,72.53,72.39,72.41,79900.0,53.5571,53.6458,53.5423,53.5571,79900.0
2013-11-18 13:00:00,72.4,72.64,72.36,72.64,115700.0,53.5497,53.7272,53.5201,53.7272,115700.0
2013-11-18 13:30:00,72.64,72.65,72.49,72.51,110500.0,53.7272,53.7346,53.6162,53.631,110500.0
2013-11-18 14:00:00,72.51,72.69,72.5,72.69,106200.0,53.631,53.7642,53.6236,53.7642,106200.0
2013-11-18 14:30:00,72.67,72.67,72.38,72.39,121100.0,53.7494,53.7494,53.5349,53.5423,121100.0
2013-11-18 15:00:00,72.38,72.38,71.84,71.94,167900.0,53.5349,53.5349,53.1355,53.2094,167900.0
2013-11-18 15:30:00,71.94,72.08,71.83,72.08,358100.0,53.2094,53.313,53.1281,53.313,358100.0
2013-11-19 09:30:00,72.07,72.2,71.71,72.12,115700.0,53.3056,53.4018,53.0393,53.3426,115700.0
2013-11-19 10:00:00,72.14,72.25,71.86,71.88,161000.0,53.3574,53.4387,53.1503,53.1651,161000.0
2013-11-19 10:30:00,71.89,72.05,71.76,71.96,141900.0,53.1725,53.2908,53.0763,53.2242,141900.0
2013-11-19 11:00:00,71.96,72.06,71.87,71.98,75500.0,53.2242,53.2982,53.1577,53.239,75500.0
2013-11-19 11:30:00,71.96,71.98,71.6,71.78,176500.0,53.2242,53.239,52.958,53.0911,176500.0
2013-11-19 12:00:00,71.77,71.79,71.57,71.65,110300.0,53.0837,53.0985,52.9358,52.995,110300.0
2013-11-19 12:30:00,71.64,71.66,71.39,71.39,78900.0,52.9876,53.0023,52.8026,52.8026,78900.0
2013-11-19 13:00:00,71.41,71.42,71.13,71.13,188900.0,52.8174,52.8248,52.6103,52.6103,188900.0
2013-11-19 13:30:00,71.11,71.31,71.07,71.2,109800.0,52.5955,52.7435,52.566,52.6621,109800.0
2013-11-19 14:00:00,71.18,71.32,71.1,71.12,124900.0,52.6473,52.7509,52.5882,52.6029,124900.0
2013-11-19 14:30:00,71.12,71.4,71.12,71.23,177800.0,52.6029,52.81,52.6029,52.6843,177800.0
2013-11-19 15:00:00,71.22,71.31,71.14,71.19,226700.0,52.6769,52.7435,52.6177,52.6547,226700.0
2013-11-19 15:30:00,71.19,71.33,71.06,71.29,347800.0,52.6547,52.7583,52.5586,52.7287,347800.0
2013-11-20 09:30:00,71.3,71.76,71.29,71.56,169700.0,52.7361,53.0763,52.7287,52.9284,169700.0
2013-11-20 10:00:00,71.59,71.94,71.32,71.68,98700.0,52.9506,53.2094,52.7509,53.0171,98700.0
2013-11-20 10:30:00,71.69,71.81,71.55,71.64,89600.0,53.0245,53.1133,52.921,52.9876,89600.0
2013-11-20 11:00:00,71.61,71.66,71.45,71.62,80200.0,52.9654,53.0023,52.847,52.9728,80200.0
2013-11-20 11:30:00,71.61,72.02,71.59,71.92,109400.0,52.9654,53.2686,52.9506,53.1947,109400.0
2013-11-20 12:00:00,71.91,72.04,71.9,71.92,127800.0,53.1873,53.2834,53.1799,53.1947,127800.0
2013-11-20 12:30:00,71.94,72.01,71.9,71.92,86700.0,53.2094,53.2612,53.1799,53.1947,86700.0
2013-11-20 13:00:00,71.92,71.96,71.76,71.79,78200.0,53.1947,53.2242,53.0763,53.0985,78200.0
2013-11-20 13:30:00,71.79,71.81,71.51,71.56,98900.0,53.0985,53.1133,52.8914,52.9284,98900.0
2013-11-20 14:00:00,71.56,71.56,71.03,71.21,213700.0,52.9284,52.9284,52.5364,52.6695,213700.0
2013-11-20 14:30:00,71.19,71.23,71.01,71.11,164500.0,52.6547,52.6843,52.5216,52.5955,164500.0
2013-11-20 15:00:00,71.1,71.1,70.75,70.96,118400.0,52.5882,52.5882,52.3293,52.4846,118400.0
2013-11-20 15:30:00,70.96,71.0,70.76,70.9,302900.0,52.4846,52.5142,52.3367,52.4402,302900.0
2013-11-21 09:30:00,71.46,71.97,71.39,71.92,275800.0,52.8544,53.2316,52.8026,53.1947,275800.0
2013-11-21 10:00:00,71.94,72.18,71.84,72.13,147700.0,53.2094,53.387,53.1355,53.35,147700.0
2013-11-21 10:30:00,72.14,72.45,72.14,72.17,121100.0,53.3574,53.5867,53.3574,53.3796,121100.0
2013-11-21 11:00:00,72.17,72.36,72.17,72.3,171200.0,53.3796,53.5201,53.3796,53.4757,171200.0
2013-11-21 11:30:00,72.31,72.41,72.25,72.39,150600.0,53.4831,53.5571,53.4387,53.5423,150600.0
2013-11-21 12:00:00,72.4,72.48,72.33,72.48,66500.0,53.5497,53.6089,53.4979,53.6089,66500.0
2013-11-21 12:30:00,72.47,72.54,72.28,72.4,92700.0,53.6015,53.6532,53.4609,53.5497,92700.0
2013-11-21 13:00:00,72.4,72.64,72.39,72.58,84300.0,53.5497,53.7272,53.5423,53.6828,84300.0
2013-11-21 13:30:00,72.58,72.72,72.51,72.61,94600.0,53.6828,53.7864,53.631,53.705,94600.0
2013-11-21 14:00:00,72.61,72.71,72.55,72.68,111200.0,53.705,53.779,53.6606,53.7568,111200.0
2013-11-21 14:30:00,72.67,72.67,72.43,72.55,143500.0,53.7494,53.7494,53.5719,53.6606,143500.0
2013-11-21 15:00:00,72.55,72.63,72.48,72.53,157600.0,53.6606,53.7198,53.6089,53.6458,157600.0
2013-11-21 15:30:00,72.53,72.59,72.38,72.53,435300.0,53.6458,53.6902,53.5349,53.6458,435300.0
2013-11-22 09:30:00,72.33,72.55,72.05,72.46,154400.0,53.4979,53.6606,53.2908,53.5941,154400.0
2013-11-22 10:00:00,72.5,72.85,72.37,72.85,171400.0,53.6236,53.8825,53.5275,53.8825,171400.0
2013-11-22 10:30:00,72.84,72.98,72.65,72.65,168700.0,53.8751,53.9787,53.7346,53.7346,168700.0
2013-11-22 11:00:00,72.64,72.79,72.58,72.65,111100.0,53.7272,53.8381,53.6828,53.7346,111100.0
2013-11-22 11:30:00,72.66,72.86,72.64,72.77,98200.0,53.742,53.8899,53.7272,53.8233,98200.0
2013-11-22 12:00:00,72.77,72.92,72.63,72.91,170300.0,53.8233,53.9343,53.7198,53.9269,170300.0
2013-11-22 12:30:00,72.92,73.11,72.87,73.04,133400.0,53.9343,54.0748,53.8973,54.023,133400.0
2013-11-22 13:00:00,73.04,73.2,72.97,73.16,98600.0,54.023,54.1414,53.9713,54.1118,98600.0
2013-11-22 13:30:00,73.16,73.16,72.77,72.87,101700.0,54.1118,54.1118,53.8233,53.8973,101700.0
2013-11-22 14:00:00,72.86,72.92,72.82,72.91,134100.0,53.8899,53.9343,53.8603,53.9269,134100.0
2013-11-22 14:30:00,72.91,72.95,72.88,72.88,121500.0,53.9269,53.9565,53.9047,53.9047,121500.0
2013-11-22 15:00:00,72.87,73.05,72.86,73.0,157700.0,53.8973,54.0304,53.8899,53.9935,157700.0
2013-11-22 15:30:00,72.99,73.08,72.97,72.99,392500.0,53.9861,54.0526,53.9713,53.9861,392500.0
2013-11-25 09:30:00,73.07,73.44,72.91,73.05,395000.0,54.0452,54.3189,53.9269,54.0304,395000.0
2013-11-25 10:00:00,73.05,73.06,72.68,72.74,99800.0,54.0304,54.0378,53.7568,53.8012,99800.0
2013-11-25 10:30:00,72.74,72.93,72.54,72.57,121400.0,53.8012,53.9417,53.6532,53.6754,121400.0
2013-11-25 11:00:00,72.54,72.91,72.51,72.79,110800.0,53.6532,53.9269,53.631,53.8381,110800.0
2013-11-25 11:30:00,72.79,72.96,72.77,72.87,84600.0,53.8381,53.9639,53.8233,53.8973,84600.0
2013-11-25 12:00:00,72.89,72.99,72.8,72.99,57200.0,53.9121,53.9861,53.8455,53.9861,57200.0
2013-11-25 12:30:00,72.99,72.99,72.88,72.95,67600.0,53.9861,53.9861,53.9047,53.9565,67600.0
2013-11-25 13:00:00,72.97,72.98,72.79,72.94,252100.0,53.9713,53.9787,53.8381,53.9491,252100.0
2013-11-25 13:30:00,72.93,73.02,72.89,73.02,91900.0,53.9417,54.0083,53.9121,54.0083,91900.0
2013-11-25 14:00:00,73.02,73.2,72.98,73.0,135900.0,54.0083,54.1414,53.9787,53.9935,135900.0
2013-11-25 14:30:00,73.01,73.03,72.91,72.99,97900.0,54.0009,54.0157,53.9269,53.9861,97900.0
2013-11-25 15:00:00,72.98,72.98,72.66,72.67,124200.0,53.9787,53.9787,53.742,53.7494,124200.0
2013-11-25 15:30:00,72.68,72.79,72.56,72.78,325000.0,53.7568,53.8381,53.668,53.8307,325000.0
2013-11-26 09:30:00,72.8,72.99,72.57,72.65,280400.0,53.8455,53.9861,53.6754,53.7346,280400.0
2013-11-26 10:00:00,72.65,72.82,72.57,72.76,135700.0,53.7346,53.8603,53.6754,53.8159,135700.0
2013-11-26 10:30:00,72.75,72.92,72.71,72.78,59900.0,53.8086,53.9343,53.779,53.8307,59900.0
2013-11-26 11:00:00,72.78,72.9,72.73,72.79,61000.0,53.8307,53.9195,53.7938,53.8381,61000.0
2013-11-26 11:30:00,72.77,72.88,72.76,72.81,112400.0,53.8233,53.9047,53.8159,53.8529,112400.0
2013-11-26 12:00:00,72.82,72.96,72.77,72.88,61800.0,53.8603,53.9639,53.8233,53.9047,61800.0
2013-11-26 12:30:00,72.86,72.96,72.84,72.9,71400.0,53.8899,53.9639,53.8751,53.9195,71400.0
2013-11-26 13:00:00,72.9,72.94,72.79,72.88,64900.0,53.9195,53.9491,53.8381,53.9047,64900.0
2013-11-26 13:30:00,72.87,73.02,72.86,72.97,117300.0,53.8973,54.0083,53.8899,53.9713,117300.0
2013-11-26 14:00:00,72.97,73.06,72.92,73.06,87400.0,53.9713,54.0378,53.9343,54.0378,87400.0
2013-11-26 14:30:00,73.05,73.13,72.99,73.07,91300.0,54.0304,54.0896,53.9861,54.0452,91300.0
2013-11-26 15:00:00,73.07,73.09,72.99,73.06,84300.0,54.0452,54.06,53.9861,54.0378,84300.0
2013-11-26 15:30:00,73.06,73.12,72.79,72.84,320400.0,54.0378,54.0822,53.8381,53.8751,320400.0
2013-11-27 09:30:00,72.91,73.4,72.85,73.21,167300.0,53.9269,54.2893,53.8825,54.1488,167300.0
2013-11-27 10:00:00,73.2,73.21,72.94,72.99,92600.0,54.1414,54.1488,53.9491,53.9861,92600.0
2013-11-27 10:30:00,72.98,73.18,72.95,73.12,52700.0,53.9787,54.1266,53.9565,54.0822,52700.0
2013-11-27 11:00:00,73.12,73.37,73.12,73.27,175100.0,54.0822,54.2671,54.0822,54.1932,175100.0
2013-11-27 11:30:00,73.28,73.28,73.08,73.09,92200.0,54.2006,54.2006,54.0526,54.06,92200.0
2013-11-27 12:00:00,73.09,73.2,73.04,73.15,38900.0,54.06,54.1414,54.023,54.1044,38900.0
2013-11-27 12:30:00,73.16,73.21,72.89,72.9,50800.0,54.1118,54.1488,53.9121,53.9195,50800.0
2013-11-27 13:00:00,72.88,72.91,72.7,72.74,59700.0,53.9047,53.9269,53.7716,53.8012,59700.0
2013-11-27 13:30:00,72.77,72.85,72.68,72.8,46800.0,53.8233,53.8825,53.7568,53.8455,46800.0
2013-11-27 14:00:00,72.78,72.84,72.76,72.84,36700.0,53.8307,53.8751,53.8159,53.8751,36700.0
2013-11-27 14:30:00,72.83,72.92,72.83,72.87,40400.0,53.8677,53.9343,53.8677,53.8973,40400.0
2013-11-27 15:00:00,72.88,72.92,72.82,72.86,57300.0,53.9047,53.9343,53.8603,53.8899,57300.0
2013-11-27 15:30:00,72.85,72.9,72.82,72.85,111400.0,53.8825,53.9195,53.8603,53.8825,111400.0
2013-11-29 09:30:00,72.72,72.77,72.4,72.52,201500.0,53.7864,53.8233,53.5497,53.6384,201500.0
2013-11-29 10:00:00,72.52,72.68,72.51,72.61,190600.0,53.6384,53.7568,53.631,53.705,190600.0
2013-11-29 10:30:00,72.64,72.88,72.61,72.86,56800.0,53.7272,53.9047,53.705,53.8899,56800.0
2013-11-29 11:00:00,72.85,73.07,72.8,72.95,60000.0,53.8825,54.0452,53.8455,53.9565,60000.0
2013-11-29 11:30:00,72.93,73.06,72.92,73.02,50900.0,53.9417,54.0378,53.9343,54.0083,50900.0
2013-11-29 12:00:00,73.02,73.03,72.9,72.92,54600.0,54.0083,54.0157,53.9195,53.9343,54600.0
2013-11-29 12:30:00,72.91,72.94,72.53,72.62,222000.0,53.9269,53.9491,53.6458,53.7124,222000.0
2013-12-02 09:30:00,72.66,72.8,72.5,72.71,159200.0,53.742,53.8455,53.6236,53.779,159200.0
2013-12-02 10:00:00,72.71,72.95,72.62,72.86,108400.0,53.779,53.9565,53.7124,53.8899,108400.0
2013-12-02 10:30:00,72.85,73.08,72.76,73.08,119100.0,53.8825,54.0526,53.8159,54.0526,119100.0
2013-12-02 11:00:00,73.1,73.23,72.91,72.91,94700.0,54.0674,54.1636,53.9269,53.9269,94700.0
2013-12-02 11:30:00,72.9,73.03,72.77,72.91,93300.0,53.9195,54.0157,53.8233,53.9269,93300.0
2013-12-02 12:00:00,72.91,72.91,72.73,72.79,128500.0,53.9269,53.9269,53.7938,53.8381,128500.0
2013-12-02 12:30:00,72.78,72.8,72.59,72.59,134700.0,53.8307,53.8455,53.6902,53.6902,134700.0
2013-12-02 13:00:00,72.6,72.61,72.43,72.43,113300.0,53.6976,53.705,53.5719,53.5719,113300.0
2013-12-02 13:30:00,72.43,72.44,72.27,72.32,85800.0,53.5719,53.5793,53.4535,53.4905,85800.0
2013-12-02 14:00:00,72.32,72.35,72.07,72.19,114000.0,53.4905,53.5127,53.3056,53.3944,114000.0
2013-12-02 14:30:00,72.19,72.24,71.99,72.07,110700.0,53.3944,53.4313,53.2464,53.3056,110700.0
2013-12-02 15:00:00,72.07,72.08,71.9,71.92,125600.0,53.3056,53.313,53.1799,53.1947,125600.0
2013-12-02 15:30:00,71.91,71.93,71.73,71.88,333300.0,53.1873,53.2021,53.0541,53.1651,333300.0
2013-12-03 09:30:00,72.08,72.18,71.51,72.01,326700.0,53.313,53.387,52.8914,53.2612,326700.0
2013-12-03 10:00:00,72.0,72.21,71.86,72.09,211600.0,53.2538,53.4091,53.1503,53.3204,211600.0
2013-12-03 10:30:00,72.1,72.15,71.91,71.96,172500.0,53.3278,53.3648,53.1873,53.2242,172500.0
2013-12-03 11:00:00,71.99,72.03,71.59,71.62,142900.0,53.2464,53.276,52.9506,52.9728,142900.0
2013-12-03 11:30:00,71.62,71.62,71.38,71.45,161100.0,52.9728,52.9728,52.7953,52.847,161100.0
2013-12-03 12:00:00,71.45,71.68,71.43,71.56,61500.0,52.847,53.0171,52.8322,52.9284,61500.0
2013-12-03 12:30:00,71.56,71.56,71.26,71.27,70400.0,52.9284,52.9284,52.7065,52.7139,70400.0
2013-12-03 13:00:00,71.27,71.36,71.08,71.16,118500.0,52.7139,52.7805,52.5734,52.6325,118500.0
2013-12-03 13:30:00,71.18,71.27,71.0,71.0,89500.0,52.6473,52.7139,52.5142,52.5142,89500.0
2013-12-03 14:00:00,71.0,71.06,70.87,70.97,102200.0,52.5142,52.5586,52.418,52.492,102200.0
2013-12-03 14:30:00,70.96,71.16,70.92,71.16,157600.0,52.4846,52.6325,52.455,52.6325,157600.0
2013-12-03 15:00:00,71.14,71.18,70.88,70.88,202600.0,52.6177,52.6473,52.4254,52.4254,202600.0
2013-12-03 15:30:00,70.88,71.15,70.86,71.13,402600.0,52.4254,52.6251,52.4106,52.6103,402600.0
2013-12-04 09:30:00,70.8,71.1,70.5,70.68,253800.0,52.3663,52.5882,52.1444,52.2775,253800.0
2013-12-04 10:00:00,70.68,71.23,70.68,71.12,242700.0,52.2775,52.6843,52.2775,52.6029,242700.0
2013-12-04 10:30:00,71.11,71.7,71.11,71.68,187600.0,52.5955,53.0319,52.5955,53.0171,187600.0
2013-12-04 11:00:00,71.68,71.69,71.25,71.27,171400.0,53.0171,53.0245,52.6991,52.7139,171400.0
2013-12-04 11:30:00,71.27,71.37,71.06,71.11,86100.0,52.7139,52.7879,52.5586,52.5955,86100.0
2013-12-04 12:00:00,71.12,71.13,70.54,70.78,118400.0,52.6029,52.6103,52.174,52.3515,118400.0
2013-12-04 12:30:00,70.77,71.08,70.76,70.99,113100.0,52.3441,52.5734,52.3367,52.5068,113100.0
2013-12-04 13:00:00,70.99,71.11,70.58,70.58,152700.0,52.5068,52.5955,52.2035,52.2035,152700.0
2013-12-04 13:30:00,70.57,70.57,70.21,70.25,399600.0,52.1961,52.1961,51.9299,51.9595,399600.0
2013-12-04 14:00:00,70.24,70.32,70.11,70.23,378900.0,51.9521,52.0112,51.8559,51.9447,378900.0
2013-12-04 14:30:00,70.23,70.38,70.19,70.24,363100.0,51.9447,52.0556,51.9151,51.9521,363100.0
2013-12-04 15:00:00,70.26,70.4,70.09,70.39,296100.0,51.9669,52.0704,51.8411,52.063,296100.0
2013-12-04 15:30:00,70.39,70.49,70.3,70.31,637700.0,52.063,52.137,51.9964,52.0038,637700.0
2013-12-05 09:30:00,70.16,71.22,70.12,71.09,462500.0,51.8929,52.6769,51.8633,52.5808,462500.0
2013-12-05 10:00:00,71.1,71.7,71.04,71.35,252800.0,52.5882,53.0319,52.5438,52.7731,252800.0
2013-12-05 10:30:00,71.36,71.45,71.15,71.22,150700.0,52.7805,52.847,52.6251,52.6769,150700.0
2013-12-05 11:00:00,71.23,71.45,71.17,71.35,114000.0,52.6843,52.847,52.6399,52.7731,114000.0
2013-12-05 11:30:00,71.34,71.42,71.26,71.38,104300.0,52.7657,52.8248,52.7065,52.7953,104300.0
2013-12-05 12:00:00,71.38,71.64,71.37,71.59,89800.0,52.7953,52.9876,52.7879,52.9506,89800.0
2013-12-05 12:30:00,71.58,71.6,71.48,71.5,57100.0,52.9432,52.958,52.8692,52.884,57100.0
2013-12-05 13:00:00,71.5,71.7,71.39,71.46,61500.0,52.884,53.0319,52.8026,52.8544,61500.0
2013-12-05 13:30:00,71.46,71.57,71.43,71.47,69600.0,52.8544,52.9358,52.8322,52.8618,69600.0
2013-12-05 14:00:00,71.46,71.52,71.32,71.47,109700.0,52.8544,52.8988,52.7509,52.8618,109700.0
2013-12-05 14:30:00,71.47,71.6,71.33,71.37,141900.0,52.8618,52.958,52.7583,52.7879,141900.0
2013-12-05 15:00:00,71.35,71.45,71.27,71.34,195700.0,52.7731,52.847,52.7139,52.7657,195700.0
2013-12-05 15:30:00,71.33,71.52,71.17,71.31,382700.0,52.7583,52.8988,52.6399,52.7435,382700.0
2013-12-06 09:30:00,72.3,73.0,71.94,72.21,231100.0,53.4757,53.9935,53.2094,53.4091,231100.0
2013-12-06 10:00:00,72.25,72.52,72.22,72.28,303100.0,53.4387,53.6384,53.4165,53.4609,303100.0
2013-12-06 10:30:00,72.27,72.35,72.04,72.16,161400.0,53.4535,53.5127,53.2834,53.3722,161400.0
2013-12-06 11:00:00,72.14,72.31,72.07,72.13,78300.0,53.3574,53.4831,53.3056,53.35,78300.0
2013-12-06 11:30:00,72.12,72.24,72.06,72.13,115600.0,53.3426,53.4313,53.2982,53.35,115600.0
2013-12-06 12:00:00,72.16,72.18,71.8,71.84,119500.0,53.3722,53.387,53.1059,53.1355,119500.0
2013-12-06 12:30:00,71.84,72.13,71.71,72.09,134900.0,53.1355,53.35,53.0393,53.3204,134900.0
2013-12-06 13:00:00,72.08,72.29,71.92,72.28,117800.0,53.313,53.4683,53.1947,53.4609,117800.0
2013-12-06 13:30:00,72.28,72.53,72.27,72.5,114800.0,53.4609,53.6458,53.4535,53.6236,114800.0
2013-12-06 14:00:00,72.48,72.56,72.41,72.49,107000.0,53.6089,53.668,53.5571,53.6162,107000.0
2013-12-06 14:30:00,72.5,72.54,72.33,72.4,73300.0,53.6236,53.6532,53.4979,53.5497,73300.0
2013-12-06 15:00:00,72.39,72.4,72.14,72.14,126200.0,53.5423,53.5497,53.3574,53.3574,126200.0
2013-12-06 15:30:00,72.15,72.43,72.14,72.4,343600.0,53.3648,53.5719,53.3574,53.5497,343600.0
2013-12-09 09:30:00,72.26,72.47,71.8,72.42,350700.0,53.4461,53.6015,53.1059,53.5645,350700.0
2013-12-09 10:00:00,72.42,72.49,72.15,72.17,251900.0,53.5645,53.6162,53.3648,53.3796,251900.0
2013-12-09 10:30:00,72.16,72.39,72.08,72.33,265000.0,53.3722,53.5423,53.313,53.4979,265000.0
2013-12-09 11:00:00,72.32,72.71,72.3,72.62,102000.0,53.4905,53.779,53.4757,53.7124,102000.0
2013-12-09 11:30:00,72.59,72.6,72.42,72.57,160800.0,53.6902,53.6976,53.5645,53.6754,160800.0
2013-12-09 12:00:00,72.57,72.57,72.33,72.4,137000.0,53.6754,53.6754,53.4979,53.5497,137000.0
2013-12-09 12:30:00,72.4,72.53,72.38,72.43,68900.0,53.5497,53.6458,53.5349,53.5719,68900.0
2013-12-09 13:00:00,72.42,72.49,72.35,72.43,53100.0,53.5645,53.6162,53.5127,53.5719,53100.0
2013-12-09 13:30:00,72.44,72.45,72.33,72.39,128900.0,53.5793,53.5867,53.4979,53.5423,128900.0
2013-12-09 14:00:00,72.39,72.41,72.25,72.36,87100.0,53.5423,53.5571,53.4387,53.5201,87100.0
2013-12-09 14:30:00,72.35,72.53,72.34,72.39,94500.0,53.5127,53.6458,53.5053,53.5423,94500.0
2013-12-09 15:00:00,72.39,72.44,72.22,72.23,168300.0,53.5423,53.5793,53.4165,53.4239,168300.0
2013-12-09 15:30:00,72.23,72.31,72.17,72.3,357900.0,53.4239,53.4831,53.3796,53.4757,357900.0
2013-12-10 09:30:00,72.16,72.68,71.79,72.4,288700.0,53.3722,53.7568,53.0985,53.5497,288700.0
2013-12-10 10:00:00,72.44,72.53,72.31,72.45,193700.0,53.5793,53.6458,53.4831,53.5867,193700.0
2013-12-10 10:30:00,72.48,72.74,72.45,72.6,100900.0,53.6089,53.8012,53.5867,53.6976,100900.0
2013-12-10 11:00:00,72.59,72.64,72.47,72.53,92800.0,53.6902,53.7272,53.6015,53.6458,92800.0
2013-12-10 11:30:00,72.53,72.56,72.44,72.49,105300.0,53.6458,53.668,53.5793,53.6162,105300.0
2013-12-10 12:00:00,72.5,72.61,72.36,72.57,138100.0,53.6236,53.705,53.5201,53.6754,138100.0
2013-12-10 12:30:00,72.56,72.59,72.34,72.46,83600.0,53.668,53.6902,53.5053,53.5941,83600.0
2013-12-10 13:00:00,72.42,72.49,72.37,72.38,78700.0,53.5645,53.6162,53.5275,53.5349,78700.0
2013-12-10 13:30:00,72.41,72.45,72.24,72.26,92100.0,53.5571,53.5867,53.4313,53.4461,92100.0
2013-12-10 14:00:00,72.27,72.3,72.07,72.11,112400.0,53.4535,53.4757,53.3056,53.3352,112400.0
2013-12-10 14:30:00,72.11,72.19,71.99,72.13,262200.0,53.3352,53.3944,53.2464,53.35,262200.0
2013-12-10 15:00:00,72.13,72.2,72.06,72.12,209500.0,53.35,53.4018,53.2982,53.3426,209500.0
2013-12-10 15:30:00,72.14,72.16,72.06,72.1,340800.0,53.3574,53.3722,53.2982,53.3278,340800.0
2013-12-11 09:30:00,72.09,72.41,71.55,71.76,191700.0,53.3204,53.5571,52.921,53.0763,191700.0
2013-12-11 10:00:00,71.77,71.77,71.32,71.4,210400.0,53.0837,53.0837,52.7509,52.81,210400.0
2013-12-11 10:30:00,71.4,71.5,71.25,71.28,128800.0,52.81,52.884,52.6991,52.7213,128800.0
2013-12-11 11:00:00,71.28,71.42,71.13,71.24,125800.0,52.7213,52.8248,52.6103,52.6917,125800.0
2013-12-11 11:30:00,71.25,71.26,70.96,71.12,101900.0,52.6991,52.7065,52.4846,52.6029,101900.0
2013-12-11 12:00:00,71.12,71.14,70.85,70.89,100100.0,52.6029,52.6177,52.4032,52.4328,100100.0
2013-12-11 12:30:00,70.89,71.05,70.87,70.96,86100.0,52.4328,52.5512,52.418,52.4846,86100.0
2013-12-11 13:00:00,70.96,71.1,70.89,70.92,51900.0,52.4846,52.5882,52.4328,52.455,51900.0
2013-12-11 13:30:00,70.92,71.28,70.9,71.26,101000.0,52.455,52.7213,52.4402,52.7065,101000.0
2013-12-11 14:00:00,71.26,71.27,70.95,71.06,83500.0,52.7065,52.7139,52.4772,52.5586,83500.0
2013-12-11 14:30:00,71.06,71.09,70.91,70.95,102300.0,52.5586,52.5808,52.4476,52.4772,102300.0
2013-12-11 15:00:00,70.96,71.09,70.91,70.96,148900.0,52.4846,52.5808,52.4476,52.4846,148900.0
2013-12-11 15:30:00,70.96,71.09,70.76,70.95,480500.0,52.4846,52.5808,52.3367,52.4772,480500.0
2013-12-12 09:30:00,70.67,71.25,70.67,70.72,219100.0,52.2701,52.6991,52.2701,52.3071,219100.0
2013-12-12 10:00:00,70.67,71.0,70.64,70.88,122100.0,52.2701,52.5142,52.2479,52.4254,122100.0
2013-12-12 10:30:00,70.89,71.11,70.86,71.04,80300.0,52.4328,52.5955,52.4106,52.5438,80300.0
2013-12-12 11:00:00,71.01,71.05,70.53,70.58,156000.0,52.5216,52.5512,52.1666,52.2035,156000.0
2013-12-12 11:30:00,70.56,70.85,70.56,70.72,100700.0,52.1887,52.4032,52.1887,52.3071,100700.0
2013-12-12 12:00:00,70.72,70.75,70.35,70.49,78500.0,52.3071,52.3293,52.0334,52.137,78500.0
2013-12-12 12:30:00,70.45,70.65,70.44,70.62,63500.0,52.1074,52.2553,52.1,52.2331,63500.0
2013-12-12 13:00:00,70.6,70.79,70.6,70.61,73600.0,52.2183,52.3589,52.2183,52.2257,73600.0
2013-12-12 13:30:00,70.62,70.72,70.54,70.65,68800.0,52.2331,52.3071,52.174,52.2553,68800.0
2013-12-12 14:00:00,70.66,70.89,70.66,70.83,99900.0,52.2627,52.4328,52.2627,52.3885,99900.0
2013-12-12 14:30:00,70.83,70.99,70.8,70.94,104700.0,52.3885,52.5068,52.3663,52.4698,104700.0
2013-12-12 15:00:00,70.93,70.94,70.76,70.88,126700.0,52.4624,52.4698,52.3367,52.4254,126700.0
2013-12-12 15:30:00,70.87,70.91,70.54,70.59,314200.0,52.418,52.4476,52.174,52.2109,314200.0
2013-12-13 09:30:00,70.83,71.05,70.58,70.69,176400.0,52.3885,52.5512,52.2035,52.2849,176400.0
2013-12-13 10:00:00,70.69,70.87,70.41,70.51,179300.0,52.2849,52.418,52.0778,52.1518,179300.0
2013-12-13 10:30:00,70.52,70.73,70.48,70.64,130100.0,52.1592,52.3145,52.1296,52.2479,130100.0
2013-12-13 11:00:00,70.64,70.74,70.55,70.57,120500.0,52.2479,52.3219,52.1814,52.1961,120500.0
2013-12-13 11:30:00,70.57,70.71,70.5,70.69,108000.0,52.1961,52.2997,52.1444,52.2849,108000.0
2013-12-13 12:00:00,70.69,70.81,70.59,70.8,232100.0,52.2849,52.3737,52.2109,52.3663,232100.0
2013-12-13 12:30:00,70.81,70.95,70.79,70.95,104600.0,52.3737,52.4772,52.3589,52.4772,104600.0
2013-12-13 13:00:00,70.94,71.04,70.9,71.0,173500.0,52.4698,52.5438,52.4402,52.5142,173500.0
2013-12-13 13:30:00,71.0,71.06,70.81,70.98,132600.0,52.5142,52.5586,52.3737,52.4994,132600.0
2013-12-13 14:00:00,70.98,71.0,70.63,70.7,95900.0,52.4994,52.5142,52.2405,52.2923,95900.0
2013-12-13 14:30:00,70.71,71.08,70.7,71.04,122500.0,52.2997,52.5734,52.2923,52.5438,122500.0
2013-12-13 15:00:00,71.04,71.16,70.93,71.14,207500.0,52.5438,52.6325,52.4624,52.6177,207500.0
2013-12-13 15:30:00,71.13,71.14,70.92,70.98,433700.0,52.6103,52.6177,52.455,52.4994,433700.0
2013-12-16 09:30:00,72.08,72.85,71.89,72.53,412600.0,53.313,53.8825,53.1725,53.6458,412600.0
2013-12-16 10:00:00,72.58,72.75,72.55,72.66,272900.0,53.6828,53.8086,53.6606,53.742,272900.0
2013-12-16 10:30:00,72.68,72.74,72.47,72.53,185000.0,53.7568,53.8012,53.6015,53.6458,185000.0
2013-12-16 11:00:00,72.54,72.61,72.33,72.49,199500.0,53.6532,53.705,53.4979,53.6162,199500.0
2013-12-16 11:30:00,72.49,72.57,72.46,72.56,136900.0,53.6162,53.6754,53.5941,53.668,136900.0
2013-12-16 12:00:00,72.57,72.61,72.42,72.52,112200.0,53.6754,53.705,53.5645,53.6384,112200.0
2013-12-16 12:30:00,72.52,72.55,72.46,72.5,271900.0,53.6384,53.6606,53.5941,53.6236,271900.0
2013-12-16 13:00:00,72.5,72.54,72.44,72.49,130900.0,53.6236,53.6532,53.5793,53.6162,130900.0
2013-12-16 13:30:00,72.5,72.54,72.41,72.52,131100.0,53.6236,53.6532,53.5571,53.6384,131100.0
2013-12-16 14:00:00,72.53,72.56,72.41,72.53,134100.0,53.6458,53.668,53.5571,53.6458,134100.0
2013-12-16 14:30:00,72.54,72.88,72.51,72.82,244300.0,53.6532,53.9047,53.631,53.8603,244300.0
2013-12-16 15:00:00,72.83,73.05,72.83,73.01,375900.0,53.8677,54.0304,53.8677,54.0009,375900.0
2013-12-16 15:30:00,73.01,73.03,72.74,72.87,653500.0,54.0009,54.0157,53.8012,53.8973,653500.0
2013-12-17 09:30:00,72.95,72.99,72.44,72.92,436500.0,53.9565,53.9861,53.5793,53.9343,436500.0
2013-12-17 10:00:00,72.91,73.04,72.84,73.02,337800.0,53.9269,54.023,53.8751,54.0083,337800.0
2013-12-17 10:30:00,73.02,73.29,72.81,72.84,232000.0,54.0083,54.208,53.8529,53.8751,232000.0
2013-12-17 11:00:00,72.84,73.02,72.67,72.96,250500.0,53.8751,54.0083,53.7494,53.9639,250500.0
2013-12-17 11:30:00,72.96,73.04,72.91,72.98,153700.0,53.9639,54.023,53.9269,53.9787,153700.0
2013-12-17 12:00:00,73.0,73.09,72.98,73.09,123400.0,53.9935,54.06,53.9787,54.06,123400.0
2013-12-17 12:30:00,73.09,73.39,73.09,73.37,221000.0,54.06,54.2819,54.06,54.2671,221000.0
2013-12-17 13:00:00,73.36,73.55,73.34,73.36,275700.0,54.2597,54.4003,54.2449,54.2597,275700.0
2013-12-17 13:30:00,73.36,73.52,73.35,73.48,268800.0,54.2597,54.3781,54.2523,54.3485,268800.0
2013-12-17 14:00:00,73.48,73.72,73.47,73.65,236800.0,54.3485,54.526,54.3411,54.4742,236800.0
2013-12-17 14:30:00,73.65,73.69,73.55,73.68,268000.0,54.4742,54.5038,54.4003,54.4964,268000.0
2013-12-17 15:00:00,73.67,73.71,73.46,73.49,318700.0,54.489,54.5186,54.3337,54.3559,318700.0
2013-12-17 15:30:00,73.49,73.53,73.37,73.46,586900.0,54.3559,54.3855,54.2671,54.3337,586900.0
2013-12-18 09:30:00,73.56,73.69,73.2,73.23,461300.0,54.4077,54.5038,54.1414,54.1636,461300.0
2013-12-18 10:00:00,73.25,73.51,73.17,73.47,162800.0,54.1784,54.3707,54.1192,54.3411,162800.0
2013-12-18 10:30:00,73.44,73.57,73.19,73.22,131600.0,54.3189,54.4151,54.134,54.1562,131600.0
2013-12-18 11:00:00,73.23,73.27,73.0,73.07,107400.0,54.1636,54.1932,53.9935,54.0452,107400.0
2013-12-18 11:30:00,73.06,73.19,73.05,73.19,248100.0,54.0378,54.134,54.0304,54.134,248100.0
2013-12-18 12:00:00,73.17,73.28,73.02,73.25,85500.0,54.1192,54.2006,54.0083,54.1784,85500.0
2013-12-18 12:30:00,73.25,73.28,73.08,73.12,107100.0,54.1784,54.2006,54.0526,54.0822,107100.0
2013-12-18 13:00:00,73.12,73.22,72.93,73.22,128200.0,54.0822,54.1562,53.9417,54.1562,128200.0
2013-12-18 13:30:00,73.2,73.5,73.13,73.25,112400.0,54.1414,54.3633,54.0896,54.1784,112400.0
2013-12-18 14:00:00,73.22,74.53,72.92,74.24,518800.0,54.1562,55.1251,53.9343,54.9106,518800.0
2013-12-18 14:30:00,74.24,74.68,74.15,74.44,334700.0,54.9106,55.2361,54.844,55.0585,334700.0
2013-12-18 15:00:00,74.45,74.71,74.26,74.54,297100.0,55.0659,55.2582,54.9254,55.1325,297100.0
2013-12-18 15:30:00,74.55,75.0,74.5,74.99,668800.0,55.1399,55.4727,55.1029,55.4653,668800.0
2013-12-19 09:30:00,74.48,74.57,74.04,74.27,263900.0,55.0881,55.1547,54.7627,54.9328,263900.0
2013-12-19 10:00:00,74.25,74.33,73.81,74.12,237600.0,54.918,54.9772,54.5926,54.8219,237600.0
2013-12-19 10:30:00,74.11,74.21,73.98,74.06,145100.0,54.8145,54.8884,54.7183,54.7775,145100.0
2013-12-19 11:00:00,74.07,74.19,73.99,74.08,108900.0,54.7849,54.8736,54.7257,54.7923,108900.0
2013-12-19 11:30:00,74.1,74.1,73.89,73.93,127700.0,54.8071,54.8071,54.6517,54.6813,127700.0
2013-12-19 12:00:00,73.93,74.17,73.84,74.14,133900.0,54.6813,54.8588,54.6148,54.8366,133900.0
2013-12-19 12:30:00,74.14,74.26,74.14,74.26,81300.0,54.8366,54.9254,54.8366,54.9254,81300.0
2013-12-19 13:00:00,74.26,74.44,74.23,74.41,124000.0,54.9254,55.0585,54.9032,55.0363,124000.0
2013-12-19 13:30:00,74.4,74.43,74.28,74.34,139700.0,55.029,55.0511,54.9402,54.9846,139700.0
2013-12-19 14:00:00,74.34,74.56,74.33,74.41,189200.0,54.9846,55.1473,54.9772,55.0363,189200.0
2013-12-19 14:30:00,74.4,74.44,74.35,74.42,157900.0,55.029,55.0585,54.992,55.0437,157900.0
2013-12-19 15:00:00,74.41,74.55,74.41,74.53,138400.0,55.0363,55.1399,55.0363,55.1251,138400.0
2013-12-19 15:30:00,74.53,74.6,74.4,74.48,334600.0,55.1251,55.1769,55.029,55.0881,334600.0
2013-12-20 09:30:00,74.67,75.46,74.67,75.32,806400.0,55.2287,55.813,55.2287,55.7094,806400.0
2013-12-20 10:00:00,75.34,75.47,75.13,75.41,265400.0,55.7242,55.8204,55.5689,55.776,265400.0
2013-12-20 10:30:00,75.42,75.64,75.41,75.59,236300.0,55.7834,55.9461,55.776,55.9091,236300.0
2013-12-20 11:00:00,75.59,75.86,75.53,75.84,145100.0,55.9091,56.1088,55.8647,56.094,145100.0
2013-12-20 11:30:00,75.84,76.08,75.84,76.08,168600.0,56.094,56.2715,56.094,56.2715,168600.0
2013-12-20 12:00:00,76.06,76.22,75.98,76.03,264300.0,56.2568,56.3751,56.1976,56.2346,264300.0
2013-12-20 12:30:00,76.05,76.09,75.87,75.99,125500.0,56.2494,56.2789,56.1162,56.205,125500.0
2013-12-20 13:00:00,76.01,76.08,75.96,76.01,150700.0,56.2198,56.2715,56.1828,56.2198,150700.0
2013-12-20 13:30:00,76.01,76.05,75.89,76.01,149500.0,56.2198,56.2494,56.131,56.2198,149500.0
2013-12-20 14:00:00,76.0,76.01,75.86,75.88,168100.0,56.2124,56.2198,56.1088,56.1236,168100.0
2013-12-20 14:30:00,75.88,76.01,75.87,75.98,233500.0,56.1236,56.2198,56.1162,56.1976,233500.0
2013-12-20 15:00:00,75.98,75.99,75.79,75.81,286000.0,56.1976,56.205,56.057,56.0718,286000.0
2013-12-20 15:30:00,75.82,75.91,75.63,75.73,492700.0,56.0792,56.1458,55.9387,56.0127,492700.0
2013-12-23 09:30:00,76.18,76.24,74.9,75.05,377400.0,56.3455,56.3899,55.3988,55.5097,377400.0
2013-12-23 10:00:00,75.05,75.42,74.94,75.22,301400.0,55.5097,55.7834,55.4284,55.6355,301400.0
2013-12-23 10:30:00,75.21,75.26,75.03,75.08,176000.0,55.6281,55.665,55.4949,55.5319,176000.0
2013-12-23 11:00:00,75.08,75.22,75.06,75.17,141700.0,55.5319,55.6355,55.5171,55.5985,141700.0
2013-12-23 11:30:00,75.18,75.22,75.0,75.16,131800.0,55.6059,55.6355,55.4727,55.5911,131800.0
2013-12-23 12:00:00,75.16,75.39,75.11,75.38,153200.0,55.5911,55.7612,55.5541,55.7538,153200.0
2013-12-23 12:30:00,75.38,75.43,75.33,75.39,108600.0,55.7538,55.7908,55.7168,55.7612,108600.0
2013-12-23 13:00:00,75.39,75.48,75.39,75.42,123100.0,55.7612,55.8278,55.7612,55.7834,123100.0
2013-12-23 13:30:00,75.42,75.5,75.22,75.3,141300.0,55.7834,55.8426,55.6355,55.6946,141300.0
2013-12-23 14:00:00,75.29,75.37,75.22,75.3,176500.0,55.6872,55.7464,55.6355,55.6946,176500.0
2013-12-23 14:30:00,75.3,75.32,75.22,75.25,112200.0,55.6946,55.7094,55.6355,55.6576,112200.0
2013-12-23 15:00:00,75.25,75.38,75.24,75.36,188200.0,55.6576,55.7538,55.6502,55.739,188200.0
2013-12-23 15:30:00,75.37,75.46,75.31,75.44,341800.0,55.7464,55.813,55.702,55.7982,341800.0
2013-12-24 09:30:00,75.34,75.6,75.16,75.36,110500.0,55.7242,55.9165,55.5911,55.739,110500.0
2013-12-24 10:00:00,75.34,75.78,75.34,75.77,99600.0,55.7242,56.0497,55.7242,56.0423,99600.0
2013-12-24 10:30:00,75.76,75.92,75.66,75.91,93900.0,56.0349,56.1532,55.9609,56.1458,93900.0
2013-12-24 11:00:00,75.91,76.1,75.85,75.89,120700.0,56.1458,56.2863,56.1014,56.131,120700.0
2013-12-24 11:30:00,75.89,76.1,75.73,75.84,93700.0,56.131,56.2863,56.0127,56.094,93700.0
2013-12-24 12:00:00,75.84,75.87,75.73,75.78,63600.0,56.094,56.1162,56.0127,56.0497,63600.0
2013-12-24 12:30:00,75.78,75.82,75.68,75.74,99500.0,56.0497,56.0792,55.9757,56.0201,99500.0
2013-12-26 09:30:00,75.8,76.26,75.8,76.05,104900.0,56.0644,56.4047,56.0644,56.2494,104900.0
2013-12-26 10:00:00,76.06,76.31,76.04,76.31,108200.0,56.2568,56.4417,56.242,56.4417,108200.0
2013-12-26 10:30:00,76.29,76.33,76.03,76.15,86300.0,56.4269,56.4565,56.2346,56.3233,86300.0
2013-12-26 11:00:00,76.14,76.21,76.1,76.12,74500.0,56.3159,56.3677,56.2863,56.3011,74500.0
2013-12-26 11:30:00,76.12,76.33,76.1,76.33,66000.0,56.3011,56.4565,56.2863,56.4565,66000.0
2013-12-26 12:00:00,76.32,76.38,76.29,76.38,59600.0,56.4491,56.4934,56.4269,56.4934,59600.0
2013-12-26 12:30:00,76.38,76.5,76.37,76.5,86100.0,56.4934,56.5822,56.486,56.5822,86100.0
2013-12-26 13:00:00,76.5,76.6,76.46,76.6,66500.0,56.5822,56.6562,56.5526,56.6562,66500.0
2013-12-26 13:30:00,76.6,76.71,76.58,76.67,81500.0,56.6562,56.7375,56.6414,56.7079,81500.0
2013-12-26 14:00:00,76.66,76.73,76.6,76.68,117900.0,56.7005,56.7523,56.6562,56.7153,117900.0
2013-12-26 14:30:00,76.68,76.72,76.53,76.67,203200.0,56.7153,56.7449,56.6044,56.7079,203200.0
2013-12-26 15:00:00,76.66,76.67,76.54,76.62,104800.0,56.7005,56.7079,56.6118,56.6709,104800.0
2013-12-26 15:30:00,76.63,76.72,76.56,76.58,283600.0,56.6783,56.7449,56.6266,56.6414,283600.0
2013-12-27 09:30:00,76.61,77.0,76.58,76.82,138500.0,56.6636,56.952,56.6414,56.8189,138500.0
2013-12-27 10:00:00,76.79,76.86,76.71,76.79,67900.0,56.7967,56.8485,56.7375,56.7967,67900.0
2013-12-27 10:30:00,76.77,76.79,76.52,76.6,86000.0,56.7819,56.7967,56.597,56.6562,86000.0
2013-12-27 11:00:00,76.6,76.81,76.6,76.75,72400.0,56.6562,56.8115,56.6562,56.7671,72400.0
2013-12-27 11:30:00,76.78,76.89,76.7,76.89,49400.0,56.7893,56.8706,56.7301,56.8706,49400.0
2013-12-27 12:00:00,76.89,76.9,76.72,76.73,73200.0,56.8706,56.878,56.7449,56.7523,73200.0
2013-12-27 12:30:00,76.73,76.77,76.63,76.71,55800.0,56.7523,56.7819,56.6783,56.7375,55800.0
2013-12-27 13:00:00,76.72,76.72,76.53,76.63,58400.0,56.7449,56.7449,56.6044,56.6783,58400.0
2013-12-27 13:30:00,76.64,76.72,76.62,76.64,62100.0,56.6857,56.7449,56.6709,56.6857,62100.0
2013-12-27 14:00:00,76.64,76.65,76.51,76.61,65600.0,56.6857,56.6931,56.5896,56.6636,65600.0
2013-12-27 14:30:00,76.61,76.64,76.54,76.56,59900.0,56.6636,56.6857,56.6118,56.6266,59900.0
2013-12-27 15:00:00,76.54,76.63,76.51,76.59,68900.0,56.6118,56.6783,56.5896,56.6488,68900.0
2013-12-27 15:30:00,76.59,76.75,76.58,76.75,170100.0,56.6488,56.7671,56.6414,56.7671,170100.0
2013-12-30 09:30:00,76.53,76.75,76.26,76.26,153400.0,56.6044,56.7671,56.4047,56.4047,153400.0
2013-12-30 10:00:00,76.25,76.48,76.08,76.11,194900.0,56.3973,56.5674,56.2715,56.2937,194900.0
2013-12-30 10:30:00,76.1,76.17,75.95,76.01,119400.0,56.2863,56.3381,56.1754,56.2198,119400.0
2013-12-30 11:00:00,76.02,76.23,76.01,76.21,71000.0,56.2272,56.3825,56.2198,56.3677,71000.0
2013-12-30 11:30:00,76.22,76.45,76.22,76.36,95600.0,56.3751,56.5452,56.3751,56.4786,95600.0
2013-12-30 12:00:00,76.36,76.41,76.15,76.21,222900.0,56.4786,56.5156,56.3233,56.3677,222900.0
2013-12-30 12:30:00,76.21,76.28,76.19,76.27,142400.0,56.3677,56.4195,56.3529,56.4121,142400.0
2013-12-30 13:00:00,76.27,76.34,76.18,76.24,124200.0,56.4121,56.4638,56.3455,56.3899,124200.0
2013-12-30 13:30:00,76.24,76.26,76.12,76.13,114200.0,56.3899,56.4047,56.3011,56.3085,114200.0
2013-12-30 14:00:00,76.13,76.25,76.1,76.22,83800.0,56.3085,56.3973,56.2863,56.3751,83800.0
2013-12-30 14:30:00,76.21,76.25,76.11,76.13,121500.0,56.3677,56.3973,56.2937,56.3085,121500.0
2013-12-30 15:00:00,76.13,76.16,76.0,76.1,137900.0,56.3085,56.3307,56.2124,56.2863,137900.0
2013-12-30 15:30:00,76.1,76.11,76.0,76.0,295900.0,56.2863,56.2937,56.2124,56.2124,295900.0
2013-12-31 09:30:00,76.19,76.27,75.8,76.2,320400.0,56.3529,56.4121,56.0644,56.3603,320400.0
2013-12-31 10:00:00,76.2,76.22,75.94,76.0,225100.0,56.3603,56.3751,56.168,56.2124,225100.0
2013-12-31 10:30:00,76.0,76.05,75.94,76.05,153900.0,56.2124,56.2494,56.168,56.2494,153900.0
2013-12-31 11:00:00,76.06,76.07,75.96,76.02,159000.0,56.2568,56.2641,56.1828,56.2272,159000.0
2013-12-31 11:30:00,76.02,76.02,75.97,76.01,539600.0,56.2272,56.2272,56.1902,56.2198,539600.0
2013-12-31 12:00:00,76.0,76.1,75.99,76.09,92800.0,56.2124,56.2863,56.205,56.2789,92800.0
2013-12-31 12:30:00,76.08,76.18,75.98,76.01,68200.0,56.2715,56.3455,56.1976,56.2198,68200.0
2013-12-31 13:00:00,76.0,76.01,75.94,75.99,69500.0,56.2124,56.2198,56.168,56.205,69500.0
2013-12-31 13:30:00,75.99,76.0,75.78,75.84,108000.0,56.205,56.2124,56.0497,56.094,108000.0
2013-12-31 14:00:00,75.84,75.97,75.81,75.91,76700.0,56.094,56.1902,56.0718,56.1458,76700.0
2013-12-31 14:30:00,75.92,75.96,75.81,75.92,119100.0,56.1532,56.1828,56.0718,56.1532,119100.0
2013-12-31 15:00:00,75.93,76.14,75.91,76.04,122200.0,56.1606,56.3159,56.1458,56.242,122200.0
2013-12-31 15:30:00,76.05,76.17,76.0,76.1,639100.0,56.2494,56.3381,56.2124,56.2863,639100.0
2014-01-02 09:30:00,75.69,75.99,75.18,75.47,618300.0,55.9831,56.205,55.6059,55.8204,618300.0
2014-01-02 10:00:00,75.46,75.77,75.33,75.43,381900.0,55.813,56.0423,55.7168,55.7908,381900.0
2014-01-02 10:30:00,75.44,75.71,75.43,75.63,168700.0,55.7982,55.9979,55.7908,55.9387,168700.0
2014-01-02 11:00:00,75.63,75.65,75.45,75.55,195500.0,55.9387,55.9535,55.8056,55.8795,195500.0
2014-01-02 11:30:00,75.53,75.57,75.28,75.41,387900.0,55.8647,55.8943,55.6798,55.776,387900.0
2014-01-02 12:00:00,75.4,75.55,75.38,75.42,142500.0,55.7686,55.8795,55.7538,55.7834,142500.0
2014-01-02 12:30:00,75.44,75.51,75.33,75.42,134800.0,55.7982,55.85,55.7168,55.7834,134800.0
2014-01-02 13:00:00,75.41,75.56,75.35,75.37,180600.0,55.776,55.8869,55.7316,55.7464,180600.0
2014-01-02 13:30:00,75.4,75.55,75.26,75.53,133300.0,55.7686,55.8795,55.665,55.8647,133300.0
2014-01-02 14:00:00,75.52,75.82,75.42,75.45,382700.0,55.8573,56.0792,55.7834,55.8056,382700.0
2014-01-02 14:30:00,75.45,75.74,75.43,75.68,178100.0,55.8056,56.0201,55.7908,55.9757,178100.0
2014-01-02 15:00:00,75.7,75.73,75.54,75.63,367800.0,55.9905,56.0127,55.8721,55.9387,367800.0
2014-01-02 15:30:00,75.64,75.74,75.48,75.49,811700.0,55.9461,56.0201,55.8278,55.8352,811700.0
2014-01-03 09:30:00,75.55,76.09,75.55,75.76,183800.0,55.8795,56.2789,55.8795,56.0349,183800.0
2014-01-03 10:00:00,75.78,75.84,75.58,75.75,305800.0,56.0497,56.094,55.9017,56.0275,305800.0
2014-01-03 10:30:00,75.75,75.75,75.49,75.5,194200.0,56.0275,56.0275,55.8352,55.8426,194200.0
2014-01-03 11:00:00,75.5,75.58,75.38,75.38,154000.0,55.8426,55.9017,55.7538,55.7538,154000.0
2014-01-03 11:30:00,75.38,75.58,75.38,75.51,129300.0,55.7538,55.9017,55.7538,55.85,129300.0
2014-01-03 12:00:00,75.49,75.56,75.47,75.48,124300.0,55.8352,55.8869,55.8204,55.8278,124300.0
2014-01-03 12:30:00,75.48,75.55,75.41,75.45,89700.0,55.8278,55.8795,55.776,55.8056,89700.0
2014-01-03 13:00:00,75.46,75.66,75.44,75.62,153700.0,55.813,55.9609,55.7982,55.9313,153700.0
2014-01-03 13:30:00,75.62,75.62,75.39,75.46,139000.0,55.9313,55.9313,55.7612,55.813,139000.0
2014-01-03 14:00:00,75.47,75.57,75.45,75.57,95700.0,55.8204,55.8943,55.8056,55.8943,95700.0
2014-01-03 14:30:00,75.58,75.84,75.56,75.75,168100.0,55.9017,56.094,55.8869,56.0275,168100.0
2014-01-03 15:00:00,75.76,75.89,75.65,75.85,169100.0,56.0349,56.131,55.9535,56.1014,169100.0
2014-01-03 15:30:00,75.85,75.95,75.7,75.72,297500.0,56.1014,56.1754,55.9905,56.0053,297500.0
2014-01-06 09:30:00,76.19,76.45,75.48,75.72,203600.0,56.3529,56.5452,55.8278,56.0053,203600.0
2014-01-06 10:00:00,75.72,76.1,75.45,76.06,197400.0,56.0053,56.2863,55.8056,56.2568,197400.0
2014-01-06 10:30:00,76.05,76.07,75.48,75.54,134400.0,56.2494,56.2641,55.8278,55.8721,134400.0
2014-01-06 11:00:00,75.54,75.63,75.24,75.29,174900.0,55.8721,55.9387,55.6502,55.6872,174900.0
2014-01-06 11:30:00,75.29,75.33,75.22,75.23,103500.0,55.6872,55.7168,55.6355,55.6429,103500.0
2014-01-06 12:00:00,75.26,75.44,75.23,75.25,56200.0,55.665,55.7982,55.6429,55.6576,56200.0
2014-01-06 12:30:00,75.25,75.41,75.18,75.3,84400.0,55.6576,55.776,55.6059,55.6946,84400.0
2014-01-06 13:00:00,75.3,75.35,75.25,75.25,56700.0,55.6946,55.7316,55.6576,55.6576,56700.0
2014-01-06 13:30:00,75.26,75.49,75.19,75.43,75000.0,55.665,55.8352,55.6133,55.7908,75000.0
2014-01-06 14:00:00,75.44,75.52,75.35,75.45,76100.0,55.7982,55.8573,55.7316,55.8056,76100.0
2014-01-06 14:30:00,75.46,75.59,75.43,75.54,83500.0,55.813,55.9091,55.7908,55.8721,83500.0
2014-01-06 15:00:00,75.54,75.64,75.44,75.56,144300.0,55.8721,55.9461,55.7982,55.8869,144300.0
2014-01-06 15:30:00,75.56,75.57,75.36,75.39,320600.0,55.8869,55.8943,55.739,55.7612,320600.0
2014-01-07 09:30:00,75.44,75.67,75.11,75.59,157000.0,55.7982,55.9683,55.5541,55.9091,157000.0
2014-01-07 10:00:00,75.6,75.82,75.59,75.73,167300.0,55.9165,56.0792,55.9091,56.0127,167300.0
2014-01-07 10:30:00,75.73,75.98,75.73,75.73,104900.0,56.0127,56.1976,56.0127,56.0127,104900.0
2014-01-07 11:00:00,75.75,75.81,75.68,75.79,84000.0,56.0275,56.0718,55.9757,56.057,84000.0
2014-01-07 11:30:00,75.8,75.84,75.76,75.79,49000.0,56.0644,56.094,56.0349,56.057,49000.0
2014-01-07 12:00:00,75.78,75.81,75.6,75.68,128700.0,56.0497,56.0718,55.9165,55.9757,128700.0
2014-01-07 12:30:00,75.69,75.72,75.5,75.58,43700.0,55.9831,56.0053,55.8426,55.9017,43700.0
2014-01-07 13:00:00,75.58,75.61,75.46,75.51,60200.0,55.9017,55.9239,55.813,55.85,60200.0
2014-01-07 13:30:00,75.51,75.54,75.3,75.33,39400.0,55.85,55.8721,55.6946,55.7168,39400.0
2014-01-07 14:00:00,75.32,75.34,75.14,75.3,93600.0,55.7094,55.7242,55.5763,55.6946,93600.0
2014-01-07 14:30:00,75.3,75.58,75.3,75.49,146900.0,55.6946,55.9017,55.6946,55.8352,146900.0
2014-01-07 15:00:00,75.5,75.78,75.48,75.64,164300.0,55.8426,56.0497,55.8278,55.9461,164300.0
2014-01-07 15:30:00,75.63,75.77,75.54,75.54,422600.0,55.9387,56.0423,55.8721,55.8721,422600.0
2014-01-08 09:30:00,75.58,75.58,75.02,75.14,255200.0,55.9017,55.9017,55.4875,55.5763,255200.0
2014-01-08 10:00:00,75.16,75.53,75.1,75.46,175700.0,55.5911,55.8647,55.5467,55.813,175700.0
2014-01-08 10:30:00,75.44,75.5,75.17,75.21,201900.0,55.7982,55.8426,55.5985,55.6281,201900.0
2014-01-08 11:00:00,75.21,75.24,75.05,75.17,112000.0,55.6281,55.6502,55.5097,55.5985,112000.0
2014-01-08 11:30:00,75.18,75.5,75.18,75.48,139600.0,55.6059,55.8426,55.6059,55.8278,139600.0
2014-01-08 12:00:00,75.48,75.57,75.39,75.48,103400.0,55.8278,55.8943,55.7612,55.8278,103400.0
2014-01-08 12:30:00,75.49,75.5,75.32,75.37,79300.0,55.8352,55.8426,55.7094,55.7464,79300.0
2014-01-08 13:00:00,75.37,75.42,75.19,75.33,103700.0,55.7464,55.7834,55.6133,55.7168,103700.0
2014-01-08 13:30:00,75.33,75.41,75.28,75.3,82700.0,55.7168,55.776,55.6798,55.6946,82700.0
2014-01-08 14:00:00,75.29,75.4,75.1,75.2,88700.0,55.6872,55.7686,55.5467,55.6207,88700.0
2014-01-08 14:30:00,75.2,75.3,75.14,75.22,98300.0,55.6207,55.6946,55.5763,55.6355,98300.0
2014-01-08 15:00:00,75.23,75.26,74.95,75.01,182800.0,55.6429,55.665,55.4358,55.4801,182800.0
2014-01-08 15:30:00,75.01,75.35,74.99,75.25,329200.0,55.4801,55.7316,55.4653,55.6576,329200.0
2014-01-09 09:30:00,75.74,76.21,75.38,76.15,481700.0,56.0201,56.3677,55.7538,56.3233,481700.0
2014-01-09 10:00:00,76.11,76.15,75.73,75.88,196900.0,56.2937,56.3233,56.0127,56.1236,196900.0
2014-01-09 10:30:00,75.87,75.87,75.28,75.4,132200.0,56.1162,56.1162,55.6798,55.7686,132200.0
2014-01-09 11:00:00,75.4,75.4,75.01,75.11,115900.0,55.7686,55.7686,55.4801,55.5541,115900.0
2014-01-09 11:30:00,75.09,75.33,75.09,75.24,93200.0,55.5393,55.7168,55.5393,55.6502,93200.0
2014-01-09 12:00:00,75.23,75.34,75.18,75.24,79100.0,55.6429,55.7242,55.6059,55.6502,79100.0
2014-01-09 12:30:00,75.25,75.47,75.25,75.34,96800.0,55.6576,55.8204,55.6576,55.7242,96800.0
2014-01-09 13:00:00,75.34,75.35,75.23,75.3,85700.0,55.7242,55.7316,55.6429,55.6946,85700.0
2014-01-09 13:30:00,75.31,75.33,75.19,75.27,120200.0,55.702,55.7168,55.6133,55.6724,120200.0
2014-01-09 14:00:00,75.26,75.32,75.12,75.3,101900.0,55.665,55.7094,55.5615,55.6946,101900.0
2014-01-09 14:30:00,75.31,75.41,75.24,75.29,109900.0,55.702,55.776,55.6502,55.6872,109900.0
2014-01-09 15:00:00,75.3,75.49,75.26,75.47,152000.0,55.6946,55.8352,55.665,55.8204,152000.0
2014-01-09 15:30:00,75.48,75.6,75.43,75.55,330700.0,55.8278,55.9165,55.7908,55.8795,330700.0
2014-01-10 09:30:00,75.67,76.14,75.6,75.87,144000.0,55.9683,56.3159,55.9165,56.1162,144000.0
2014-01-10 10:00:00,75.86,75.86,75.36,75.68,155200.0,56.1088,56.1088,55.739,55.9757,155200.0
2014-01-10 10:30:00,75.69,75.74,75.58,75.63,67600.0,55.9831,56.0201,55.9017,55.9387,67600.0
2014-01-10 11:00:00,75.64,75.77,75.63,75.71,81200.0,55.9461,56.0423,55.9387,55.9979,81200.0
2014-01-10 11:30:00,75.71,75.8,75.58,75.68,163300.0,55.9979,56.0644,55.9017,55.9757,163300.0
2014-01-10 12:00:00,75.68,75.94,75.62,75.94,84600.0,55.9757,56.168,55.9313,56.168,84600.0
2014-01-10 12:30:00,75.94,76.12,75.91,75.95,105900.0,56.168,56.3011,56.1458,56.1754,105900.0
2014-01-10 13:00:00,75.97,76.05,75.91,75.98,87200.0,56.1902,56.2494,56.1458,56.1976,87200.0
2014-01-10 13:30:00,75.96,76.05,75.91,75.98,101500.0,56.1828,56.2494,56.1458,56.1976,101500.0
2014-01-10 14:00:00,75.99,76.23,75.94,76.22,92100.0,56.205,56.3825,56.168,56.3751,92100.0
2014-01-10 14:30:00,76.2,76.33,76.19,76.31,150600.0,56.3603,56.4565,56.3529,56.4417,150600.0
2014-01-10 15:00:00,76.29,76.42,76.22,76.26,252300.0,56.4269,56.523,56.3751,56.4047,252300.0
2014-01-10 15:30:00,76.27,76.36,76.19,76.33,558600.0,56.4121,56.4786,56.3529,56.4565,558600.0
2014-01-13 09:30:00,75.06,75.57,74.74,75.31,1160000.0,55.5171,55.8943,55.2804,55.702,1160000.0
2014-01-13 10:00:00,75.37,75.56,75.17,75.32,553200.0,55.7464,55.8869,55.5985,55.7094,553200.0
2014-01-13 10:30:00,75.32,75.46,75.09,75.12,454200.0,55.7094,55.813,55.5393,55.5615,454200.0
2014-01-13 11:00:00,75.11,75.19,74.95,75.06,468100.0,55.5541,55.6133,55.4358,55.5171,468100.0
2014-01-13 11:30:00,75.06,75.34,75.01,75.24,336500.0,55.5171,55.7242,55.4801,55.6502,336500.0
2014-01-13 12:00:00,75.23,75.28,74.99,75.05,243700.0,55.6429,55.6798,55.4653,55.5097,243700.0
2014-01-13 12:30:00,75.04,75.06,74.8,74.89,253100.0,55.5023,55.5171,55.3248,55.3914,253100.0
2014-01-13 13:00:00,74.88,75.15,74.8,75.09,326800.0,55.384,55.5837,55.3248,55.5393,326800.0
2014-01-13 13:30:00,75.1,75.11,74.85,74.95,285600.0,55.5467,55.5541,55.3618,55.4358,285600.0
2014-01-13 14:00:00,74.93,74.96,74.75,74.8,341900.0,55.421,55.4431,55.2878,55.3248,341900.0
2014-01-13 14:30:00,74.79,74.81,74.32,74.41,381100.0,55.3174,55.3322,54.9698,55.0363,381100.0
2014-01-13 15:00:00,74.41,74.41,74.01,74.13,423800.0,55.0363,55.0363,54.7405,54.8293,423800.0
2014-01-13 15:30:00,74.13,74.21,73.57,74.08,1008800.0,54.8293,54.8884,54.4151,54.7923,1008800.0
2014-01-14 09:30:00,74.1,75.03,73.89,74.77,870600.0,54.8071,55.4949,54.6517,55.3026,870600.0
2014-01-14 10:00:00,74.79,75.25,74.75,75.23,272800.0,55.3174,55.6576,55.2878,55.6429,272800.0
2014-01-14 10:30:00,75.22,75.5,75.22,75.46,391000.0,55.6355,55.8426,55.6355,55.813,391000.0
2014-01-14 11:00:00,75.49,75.55,75.19,75.21,185400.0,55.8352,55.8795,55.6133,55.6281,185400.0
2014-01-14 11:30:00,75.22,75.35,75.14,75.3,188900.0,55.6355,55.7316,55.5763,55.6946,188900.0
2014-01-14 12:00:00,75.3,75.65,75.28,75.61,121300.0,55.6946,55.9535,55.6798,55.9239,121300.0
2014-01-14 12:30:00,75.62,75.67,75.5,75.58,97700.0,55.9313,55.9683,55.8426,55.9017,97700.0
2014-01-14 13:00:00,75.59,75.65,75.37,75.37,130300.0,55.9091,55.9535,55.7464,55.7464,130300.0
2014-01-14 13:30:00,75.39,75.6,75.36,75.5,200000.0,55.7612,55.9165,55.739,55.8426,200000.0
2014-01-14 14:00:00,75.48,75.55,75.36,75.54,137400.0,55.8278,55.8795,55.739,55.8721,137400.0
2014-01-14 14:30:00,75.55,75.66,75.33,75.41,161800.0,55.8795,55.9609,55.7168,55.776,161800.0
2014-01-14 15:00:00,75.39,75.63,75.39,75.59,160200.0,55.7612,55.9387,55.7612,55.9091,160200.0
2014-01-14 15:30:00,75.59,75.69,75.57,75.67,370500.0,55.9091,55.9831,55.8943,55.9683,370500.0
2014-01-15 09:30:00,75.64,76.21,75.64,75.81,197000.0,55.9461,56.3677,55.9461,56.0718,197000.0
2014-01-15 10:00:00,75.81,76.33,75.81,76.3,266400.0,56.0718,56.4565,56.0718,56.4343,266400.0
2014-01-15 10:30:00,76.31,76.5,76.22,76.47,202900.0,56.4417,56.5822,56.3751,56.56,202900.0
2014-01-15 11:00:00,76.47,76.57,76.16,76.26,195500.0,56.56,56.634,56.3307,56.4047,195500.0
2014-01-15 11:30:00,76.23,76.37,76.19,76.25,138200.0,56.3825,56.486,56.3529,56.3973,138200.0
2014-01-15 12:00:00,76.24,76.3,76.16,76.25,125800.0,56.3899,56.4343,56.3307,56.3973,125800.0
2014-01-15 12:30:00,76.23,76.32,76.09,76.29,152400.0,56.3825,56.4491,56.2789,56.4269,152400.0
2014-01-15 13:00:00,76.29,76.41,76.12,76.18,91500.0,56.4269,56.5156,56.3011,56.3455,91500.0
2014-01-15 13:30:00,76.19,76.29,76.03,76.05,110900.0,56.3529,56.4269,56.2346,56.2494,110900.0
2014-01-15 14:00:00,76.06,76.34,76.02,76.3,164000.0,56.2568,56.4638,56.2272,56.4343,164000.0
2014-01-15 14:30:00,76.29,76.41,76.22,76.3,122400.0,56.4269,56.5156,56.3751,56.4343,122400.0
2014-01-15 15:00:00,76.32,76.42,76.16,76.26,157600.0,56.4491,56.523,56.3307,56.4047,157600.0
2014-01-15 15:30:00,76.25,76.46,76.23,76.45,320900.0,56.3973,56.5526,56.3825,56.5452,320900.0
2014-01-16 09:30:00,76.27,76.83,76.21,76.76,173600.0,56.4121,56.8263,56.3677,56.7745,173600.0
2014-01-16 10:00:00,76.76,77.12,76.72,76.95,247500.0,56.7745,57.0408,56.7449,56.915,247500.0
2014-01-16 10:30:00,76.94,76.97,76.61,76.7,127200.0,56.9076,56.9298,56.6636,56.7301,127200.0
2014-01-16 11:00:00,76.7,76.81,76.68,76.74,159700.0,56.7301,56.8115,56.7153,56.7597,159700.0
2014-01-16 11:30:00,76.76,76.8,76.69,76.7,130700.0,56.7745,56.8041,56.7227,56.7301,130700.0
2014-01-16 12:00:00,76.72,76.72,76.47,76.52,109700.0,56.7449,56.7449,56.56,56.597,109700.0
2014-01-16 12:30:00,76.52,76.61,76.52,76.55,89600.0,56.597,56.6636,56.597,56.6192,89600.0
2014-01-16 13:00:00,76.55,76.64,76.48,76.6,102000.0,56.6192,56.6857,56.5674,56.6562,102000.0
2014-01-16 13:30:00,76.58,76.6,76.47,76.47,82100.0,56.6414,56.6562,56.56,56.56,82100.0
2014-01-16 14:00:00,76.48,76.53,76.43,76.45,144600.0,56.5674,56.6044,56.5304,56.5452,144600.0
2014-01-16 14:30:00,76.47,76.5,76.36,76.38,161500.0,56.56,56.5822,56.4786,56.4934,161500.0
2014-01-16 15:00:00,76.38,76.42,76.33,76.36,138100.0,56.4934,56.523,56.4565,56.4786,138100.0
2014-01-16 15:30:00,76.38,76.55,76.27,76.54,346200.0,56.4934,56.6192,56.4121,56.6118,346200.0
2014-01-17 09:30:00,76.63,76.77,76.33,76.7,603000.0,56.6783,56.7819,56.4565,56.7301,603000.0
2014-01-17 10:00:00,76.71,76.87,76.31,76.85,181700.0,56.7375,56.8559,56.4417,56.8411,181700.0
2014-01-17 10:30:00,76.85,77.16,76.85,77.07,208700.0,56.8411,57.0704,56.8411,57.0038,208700.0
2014-01-17 11:00:00,77.07,77.07,76.8,76.85,94100.0,57.0038,57.0038,56.8041,56.8411,94100.0
2014-01-17 11:30:00,76.86,76.89,76.6,76.65,100500.0,56.8485,56.8706,56.6562,56.6931,100500.0
2014-01-17 12:00:00,76.66,76.86,76.6,76.81,189100.0,56.7005,56.8485,56.6562,56.8115,189100.0
2014-01-17 12:30:00,76.82,76.97,76.81,76.87,100400.0,56.8189,56.9298,56.8115,56.8559,100400.0
2014-01-17 13:00:00,76.86,77.02,76.83,77.02,134300.0,56.8485,56.9668,56.8263,56.9668,134300.0
2014-01-17 13:30:00,77.02,77.1,76.98,77.05,94400.0,56.9668,57.026,56.9372,56.989,94400.0
2014-01-17 14:00:00,77.03,77.08,76.96,77.04,87100.0,56.9742,57.0112,56.9224,56.9816,87100.0
2014-01-17 14:30:00,77.04,77.05,76.86,76.92,190900.0,56.9816,56.989,56.8485,56.8928,190900.0
2014-01-17 15:00:00,76.92,76.94,76.66,76.74,219000.0,56.8928,56.9076,56.7005,56.7597,219000.0
2014-01-17 15:30:00,76.75,76.89,76.59,76.84,513800.0,56.7671,56.8706,56.6488,56.8337,513800.0
2014-01-21 09:30:00,77.64,78.13,77.45,77.95,414300.0,57.4254,57.7878,57.2848,57.6547,414300.0
2014-01-21 10:00:00,77.97,78.19,77.85,77.88,430400.0,57.6695,57.8322,57.5807,57.6029,430400.0
2014-01-21 10:30:00,77.88,77.88,77.56,77.59,282200.0,57.6029,57.6029,57.3662,57.3884,282200.0
2014-01-21 11:00:00,77.59,77.64,77.13,77.32,209600.0,57.3884,57.4254,57.0482,57.1887,209600.0
2014-01-21 11:30:00,77.32,77.53,77.25,77.5,208100.0,57.1887,57.344,57.1369,57.3218,208100.0
2014-01-21 12:00:00,77.5,77.53,77.26,77.43,133200.0,57.3218,57.344,57.1443,57.2701,133200.0
2014-01-21 12:30:00,77.42,77.49,77.28,77.37,115000.0,57.2627,57.3144,57.1591,57.2257,115000.0
2014-01-21 13:00:00,77.36,77.47,77.25,77.41,121400.0,57.2183,57.2996,57.1369,57.2553,121400.0
2014-01-21 13:30:00,77.43,77.78,77.43,77.7,150200.0,57.2701,57.5289,57.2701,57.4698,150200.0
2014-01-21 14:00:00,77.7,77.74,77.58,77.58,106700.0,57.4698,57.4993,57.381,57.381,106700.0
2014-01-21 14:30:00,77.59,77.73,77.58,77.69,155100.0,57.3884,57.4919,57.381,57.4624,155100.0
2014-01-21 15:00:00,77.67,77.7,77.57,77.59,173300.0,57.4476,57.4698,57.3736,57.3884,173300.0
2014-01-21 15:30:00,77.59,77.75,77.59,77.68,346100.0,57.3884,57.5067,57.3884,57.455,346100.0
2014-01-22 09:30:00,77.35,77.55,76.64,76.69,376500.0,57.2109,57.3588,56.6857,56.7227,376500.0
2014-01-22 10:00:00,76.67,77.03,76.67,76.94,173000.0,56.7079,56.9742,56.7079,56.9076,173000.0
2014-01-22 10:30:00,76.95,76.95,76.57,76.64,252400.0,56.915,56.915,56.634,56.6857,252400.0
2014-01-22 11:00:00,76.65,76.89,76.56,76.86,179600.0,56.6931,56.8706,56.6266,56.8485,179600.0
2014-01-22 11:30:00,76.87,76.97,76.82,76.84,284900.0,56.8559,56.9298,56.8189,56.8337,284900.0
2014-01-22 12:00:00,76.84,77.0,76.81,76.98,137500.0,56.8337,56.952,56.8115,56.9372,137500.0
2014-01-22 12:30:00,76.97,77.27,76.96,77.1,183400.0,56.9298,57.1517,56.9224,57.026,183400.0
2014-01-22 13:00:00,77.1,77.27,77.09,77.21,101500.0,57.026,57.1517,57.0186,57.1073,101500.0
2014-01-22 13:30:00,77.22,77.32,77.04,77.07,135600.0,57.1147,57.1887,56.9816,57.0038,135600.0
2014-01-22 14:00:00,77.07,77.2,77.04,77.1,114300.0,57.0038,57.0999,56.9816,57.026,114300.0
2014-01-22 14:30:00,77.09,77.24,77.08,77.22,109700.0,57.0186,57.1295,57.0112,57.1147,109700.0
2014-01-22 15:00:00,77.23,77.3,77.16,77.19,108400.0,57.1221,57.1739,57.0704,57.0925,108400.0
2014-01-22 15:30:00,77.2,77.35,77.14,77.2,326100.0,57.0999,57.2109,57.0556,57.0999,326100.0
2014-01-23 09:30:00,76.4,76.48,75.77,75.78,262900.0,56.5082,56.5674,56.0423,56.0497,262900.0
2014-01-23 10:00:00,75.76,75.86,75.43,75.47,178200.0,56.0349,56.1088,55.7908,55.8204,178200.0
2014-01-23 10:30:00,75.44,75.56,75.29,75.43,123700.0,55.7982,55.8869,55.6872,55.7908,123700.0
2014-01-23 11:00:00,75.42,75.62,75.31,75.51,103200.0,55.7834,55.9313,55.702,55.85,103200.0
2014-01-23 11:30:00,75.54,75.56,75.46,75.52,71700.0,55.8721,55.8869,55.813,55.8573,71700.0
2014-01-23 12:00:00,75.53,75.54,75.33,75.39,152100.0,55.8647,55.8721,55.7168,55.7612,152100.0
2014-01-23 12:30:00,75.39,75.65,75.35,75.57,147400.0,55.7612,55.9535,55.7316,55.8943,147400.0
2014-01-23 13:00:00,75.58,75.59,75.42,75.54,97800.0,55.9017,55.9091,55.7834,55.8721,97800.0
2014-01-23 13:30:00,75.54,75.57,75.4,75.48,147100.0,55.8721,55.8943,55.7686,55.8278,147100.0
2014-01-23 14:00:00,75.47,75.75,75.45,75.71,128300.0,55.8204,56.0275,55.8056,55.9979,128300.0
2014-01-23 14:30:00,75.72,75.75,75.47,75.56,208000.0,56.0053,56.0275,55.8204,55.8869,208000.0
2014-01-23 15:00:00,75.56,75.65,75.49,75.53,226000.0,55.8869,55.9535,55.8352,55.8647,226000.0
2014-01-23 15:30:00,75.53,75.95,75.5,75.95,449900.0,55.8647,56.1754,55.8426,56.1754,449900.0
2014-01-24 09:30:00,75.13,75.25,74.07,74.45,296000.0,55.5689,55.6576,54.7849,55.0659,296000.0
2014-01-24 10:00:00,74.44,74.65,74.05,74.22,401000.0,55.0585,55.2139,54.7701,54.8958,401000.0
2014-01-24 10:30:00,74.22,74.23,73.23,73.51,431000.0,54.8958,54.9032,54.1636,54.3707,431000.0
2014-01-24 11:00:00,73.5,73.52,73.06,73.16,327800.0,54.3633,54.3781,54.0378,54.1118,327800.0
2014-01-24 11:30:00,73.15,73.58,73.08,73.53,217800.0,54.1044,54.4225,54.0526,54.3855,217800.0
2014-01-24 12:00:00,73.52,73.63,73.4,73.42,222400.0,54.3781,54.4594,54.2893,54.3041,222400.0
2014-01-24 12:30:00,73.41,73.64,73.4,73.61,131500.0,54.2967,54.4668,54.2893,54.4446,131500.0
2014-01-24 13:00:00,73.6,73.74,73.48,73.56,145800.0,54.4372,54.5408,54.3485,54.4077,145800.0
2014-01-24 13:30:00,73.57,73.79,73.56,73.64,161000.0,54.4151,54.5778,54.4077,54.4668,161000.0
2014-01-24 14:00:00,73.66,73.66,73.3,73.3,282500.0,54.4816,54.4816,54.2154,54.2154,282500.0
2014-01-24 14:30:00,73.3,73.43,73.2,73.25,222900.0,54.2154,54.3115,54.1414,54.1784,222900.0
2014-01-24 15:00:00,73.26,73.37,72.98,73.07,270300.0,54.1858,54.2671,53.9787,54.0452,270300.0
2014-01-24 15:30:00,73.07,73.45,73.06,73.12,783700.0,54.0452,54.3263,54.0378,54.0822,783700.0
2014-01-27 09:30:00,73.33,73.93,73.11,73.86,297900.0,54.2375,54.6813,54.0748,54.6295,297900.0
2014-01-27 10:00:00,73.86,73.98,73.16,73.16,184900.0,54.6295,54.7183,54.1118,54.1118,184900.0
2014-01-27 10:30:00,73.19,73.37,72.96,72.96,161400.0,54.134,54.2671,53.9639,53.9639,161400.0
2014-01-27 11:00:00,72.95,73.17,72.83,72.94,114200.0,53.9565,54.1192,53.8677,53.9491,114200.0
2014-01-27 11:30:00,72.95,72.95,72.29,72.43,190900.0,53.9565,53.9565,53.4683,53.5719,190900.0
2014-01-27 12:00:00,72.43,72.44,72.12,72.26,151300.0,53.5719,53.5793,53.3426,53.4461,151300.0
2014-01-27 12:30:00,72.28,72.5,72.19,72.24,85600.0,53.4609,53.6236,53.3944,53.4313,85600.0
2014-01-27 13:00:00,72.26,72.63,72.22,72.55,73300.0,53.4461,53.7198,53.4165,53.6606,73300.0
2014-01-27 13:30:00,72.56,73.01,72.5,72.93,127400.0,53.668,54.0009,53.6236,53.9417,127400.0
2014-01-27 14:00:00,72.95,73.21,72.95,73.06,163700.0,53.9565,54.1488,53.9565,54.0378,163700.0
2014-01-27 14:30:00,73.06,73.5,73.03,73.44,157700.0,54.0378,54.3633,54.0157,54.3189,157700.0
2014-01-27 15:00:00,73.44,73.53,73.24,73.24,179300.0,54.3189,54.3855,54.171,54.171,179300.0
2014-01-27 15:30:00,73.22,73.32,72.79,72.8,360800.0,54.1562,54.2301,53.8381,53.8455,360800.0
2014-01-28 09:30:00,73.22,73.77,72.99,73.77,166200.0,54.1562,54.563,53.9861,54.563,166200.0
2014-01-28 10:00:00,73.74,74.01,73.73,73.88,146300.0,54.5408,54.7405,54.5334,54.6443,146300.0
2014-01-28 10:30:00,73.83,73.95,73.72,73.83,80700.0,54.6074,54.6961,54.526,54.6074,80700.0
2014-01-28 11:00:00,73.82,73.97,73.58,73.69,110800.0,54.6,54.7109,54.4225,54.5038,110800.0
2014-01-28 11:30:00,73.66,73.69,73.23,73.57,111400.0,54.4816,54.5038,54.1636,54.4151,111400.0
2014-01-28 12:00:00,73.59,73.68,73.44,73.54,53600.0,54.4298,54.4964,54.3189,54.3929,53600.0
2014-01-28 12:30:00,73.56,73.59,73.28,73.43,42600.0,54.4077,54.4298,54.2006,54.3115,42600.0
2014-01-28 13:00:00,73.47,73.47,73.29,73.43,39600.0,54.3411,54.3411,54.208,54.3115,39600.0
2014-01-28 13:30:00,73.42,73.58,73.31,73.54,105800.0,54.3041,54.4225,54.2227,54.3929,105800.0
2014-01-28 14:00:00,73.54,73.64,73.46,73.58,95200.0,54.3929,54.4668,54.3337,54.4225,95200.0
2014-01-28 14:30:00,73.6,73.62,73.47,73.49,90900.0,54.4372,54.452,54.3411,54.3559,90900.0
2014-01-28 15:00:00,73.49,73.54,73.38,73.5,142500.0,54.3559,54.3929,54.2745,54.3633,142500.0
2014-01-28 15:30:00,73.5,73.66,73.48,73.53,287000.0,54.3633,54.4816,54.3485,54.3855,287000.0
2014-01-29 09:30:00,72.85,73.82,72.68,73.58,210900.0,53.8825,54.6,53.7568,54.4225,210900.0
2014-01-29 10:00:00,73.55,73.99,73.49,73.71,156100.0,54.4003,54.7257,54.3559,54.5186,156100.0
2014-01-29 10:30:00,73.71,73.94,73.61,73.71,81800.0,54.5186,54.6887,54.4446,54.5186,81800.0
2014-01-29 11:00:00,73.73,74.11,73.67,74.09,94100.0,54.5334,54.8145,54.489,54.7997,94100.0
2014-01-29 11:30:00,74.08,74.1,73.78,74.02,292400.0,54.7923,54.8071,54.5704,54.7479,292400.0
2014-01-29 12:00:00,74.03,74.03,73.74,73.75,117700.0,54.7553,54.7553,54.5408,54.5482,117700.0
2014-01-29 12:30:00,73.75,73.8,73.68,73.74,99600.0,54.5482,54.5852,54.4964,54.5408,99600.0
2014-01-29 13:00:00,73.74,73.83,73.68,73.77,109300.0,54.5408,54.6074,54.4964,54.563,109300.0
2014-01-29 13:30:00,73.78,73.89,73.62,73.85,131900.0,54.5704,54.6517,54.452,54.6222,131900.0
2014-01-29 14:00:00,73.84,74.2,73.25,73.72,278100.0,54.6148,54.881,54.1784,54.526,278100.0
2014-01-29 14:30:00,73.68,73.85,73.44,73.48,224900.0,54.4964,54.6222,54.3189,54.3485,224900.0
2014-01-29 15:00:00,73.48,73.59,73.1,73.35,205300.0,54.3485,54.4298,54.0674,54.2523,205300.0
2014-01-29 15:30:00,73.36,73.55,73.23,73.48,448000.0,54.2597,54.4003,54.1636,54.3485,448000.0
2014-01-30 09:30:00,74.12,74.24,73.56,73.72,195000.0,54.8219,54.9106,54.4077,54.526,195000.0
2014-01-30 10:00:00,73.73,73.81,73.4,73.71,189200.0,54.5334,54.5926,54.2893,54.5186,189200.0
2014-01-30 10:30:00,73.71,73.82,73.57,73.71,113400.0,54.5186,54.6,54.4151,54.5186,113400.0
2014-01-30 11:00:00,73.7,73.9,73.7,73.79,145100.0,54.5112,54.6591,54.5112,54.5778,145100.0
2014-01-30 11:30:00,73.78,74.06,73.78,74.06,216100.0,54.5704,54.7775,54.5704,54.7775,216100.0
2014-01-30 12:00:00,74.06,74.1,73.94,73.95,85500.0,54.7775,54.8071,54.6887,54.6961,85500.0
2014-01-30 12:30:00,73.96,74.0,73.87,73.88,111000.0,54.7035,54.7331,54.6369,54.6443,111000.0
2014-01-30 13:00:00,73.88,73.98,73.83,73.95,69700.0,54.6443,54.7183,54.6074,54.6961,69700.0
2014-01-30 13:30:00,73.94,73.98,73.87,73.92,128300.0,54.6887,54.7183,54.6369,54.6739,128300.0
2014-01-30 14:00:00,73.92,73.93,73.7,73.88,218300.0,54.6739,54.6813,54.5112,54.6443,218300.0
2014-01-30 14:30:00,73.88,73.91,73.75,73.85,239400.0,54.6443,54.6665,54.5482,54.6222,239400.0
2014-01-30 15:00:00,73.85,74.07,73.84,73.94,379000.0,54.6222,54.7849,54.6148,54.6887,379000.0
2014-01-30 15:30:00,73.95,73.99,73.83,73.91,400500.0,54.6961,54.7257,54.6074,54.6665,400500.0
2014-01-31 09:30:00,72.66,72.9,72.45,72.75,292900.0,53.742,53.9195,53.5867,53.8086,292900.0
2014-01-31 10:00:00,72.72,72.95,72.49,72.52,203600.0,53.7864,53.9565,53.6162,53.6384,203600.0
2014-01-31 10:30:00,72.5,73.24,72.49,73.14,190400.0,53.6236,54.171,53.6162,54.097,190400.0
2014-01-31 11:00:00,73.17,73.47,73.02,73.3,140000.0,54.1192,54.3411,54.0083,54.2154,140000.0
2014-01-31 11:30:00,73.32,73.34,72.98,73.04,133800.0,54.2301,54.2449,53.9787,54.023,133800.0
2014-01-31 12:00:00,73.04,73.22,73.0,73.1,95800.0,54.023,54.1562,53.9935,54.0674,95800.0
2014-01-31 12:30:00,73.1,73.12,72.89,72.95,154200.0,54.0674,54.0822,53.9121,53.9565,154200.0
2014-01-31 13:00:00,72.95,73.05,72.87,72.98,188900.0,53.9565,54.0304,53.8973,53.9787,188900.0
2014-01-31 13:30:00,72.99,73.29,72.91,73.28,99500.0,53.9861,54.208,53.9269,54.2006,99500.0
2014-01-31 14:00:00,73.28,73.35,73.12,73.25,145300.0,54.2006,54.2523,54.0822,54.1784,145300.0
2014-01-31 14:30:00,73.26,73.43,73.16,73.31,237500.0,54.1858,54.3115,54.1118,54.2227,237500.0
2014-01-31 15:00:00,73.3,73.38,73.13,73.25,285900.0,54.2154,54.2745,54.0896,54.1784,285900.0
2014-01-31 15:30:00,73.24,73.31,72.98,73.09,373500.0,54.171,54.2227,53.9787,54.06,373500.0
2014-02-03 09:30:00,73.44,73.84,73.21,73.37,417300.0,54.3189,54.6148,54.1488,54.2671,417300.0
2014-02-03 10:00:00,73.33,73.33,71.84,72.12,332100.0,54.2375,54.2375,53.1355,53.3426,332100.0
2014-02-03 10:30:00,72.1,72.29,71.97,72.02,153200.0,53.3278,53.4683,53.2316,53.2686,153200.0
2014-02-03 11:00:00,71.98,71.98,71.27,71.45,204200.0,53.239,53.239,52.7139,52.847,204200.0
2014-02-03 11:30:00,71.42,71.65,71.13,71.13,154100.0,52.8248,52.995,52.6103,52.6103,154100.0
2014-02-03 12:00:00,71.16,71.22,70.95,71.16,281500.0,52.6325,52.6769,52.4772,52.6325,281500.0
2014-02-03 12:30:00,71.16,71.31,71.1,71.19,235700.0,52.6325,52.7435,52.5882,52.6547,235700.0
2014-02-03 13:00:00,71.2,71.22,70.42,70.48,272800.0,52.6621,52.6769,52.0852,52.1296,272800.0
2014-02-03 13:30:00,70.5,70.98,70.47,70.52,253500.0,52.1444,52.4994,52.1222,52.1592,253500.0
2014-02-03 14:00:00,70.51,71.08,70.5,71.01,232200.0,52.1518,52.5734,52.1444,52.5216,232200.0
2014-02-03 14:30:00,71.03,71.03,70.45,70.62,358900.0,52.5364,52.5364,52.1074,52.2331,358900.0
2014-02-03 15:00:00,70.62,70.75,70.49,70.58,306000.0,52.2331,52.3293,52.137,52.2035,306000.0
2014-02-03 15:30:00,70.58,70.65,70.18,70.27,1032900.0,52.2035,52.2553,51.9077,51.9743,1032900.0
2014-02-04 09:30:00,68.5,69.0,67.3,68.21,1698700.0,50.6651,51.0349,49.7775,50.4506,1698700.0
2014-02-04 10:00:00,68.21,68.5,67.86,68.39,556100.0,50.4506,50.6651,50.1917,50.5837,556100.0
2014-02-04 10:30:00,68.4,68.48,67.42,67.84,560100.0,50.5911,50.6503,49.8663,50.1769,560100.0
2014-02-04 11:00:00,67.85,68.4,67.55,67.63,522600.0,50.1843,50.5911,49.9624,50.0216,522600.0
2014-02-04 11:30:00,67.63,68.34,67.47,68.24,642000.0,50.0216,50.5468,49.9033,50.4728,642000.0
2014-02-04 12:00:00,68.25,68.27,67.54,67.62,433000.0,50.4802,50.495,49.955,50.0142,433000.0
2014-02-04 12:30:00,67.62,68.29,67.61,68.0,407400.0,50.0142,50.5098,50.0068,50.2953,407400.0
2014-02-04 13:00:00,68.0,68.05,67.81,67.82,310100.0,50.2953,50.3323,50.1547,50.1621,310100.0
2014-02-04 13:30:00,67.83,68.03,67.73,67.85,325400.0,50.1695,50.3175,50.0956,50.1843,325400.0
2014-02-04 14:00:00,67.86,68.32,67.84,68.17,443400.0,50.1917,50.532,50.1769,50.421,443400.0
2014-02-04 14:30:00,68.19,68.5,68.11,68.47,462400.0,50.4358,50.6651,50.3766,50.6429,462400.0
2014-02-04 15:00:00,68.47,68.54,68.11,68.15,597000.0,50.6429,50.6947,50.3766,50.4062,597000.0
2014-02-04 15:30:00,68.16,68.69,68.0,68.64,1228600.0,50.4136,50.8056,50.2953,50.7686,1228600.0
2014-02-05 09:30:00,67.91,68.4,67.66,67.84,954000.0,50.2287,50.5911,50.0438,50.1769,954000.0
2014-02-05 10:00:00,67.85,68.12,66.89,67.22,784000.0,50.1843,50.384,49.4743,49.7184,784000.0
2014-02-05 10:30:00,67.21,67.86,67.12,67.53,427700.0,49.711,50.1917,49.6444,49.9477,427700.0
2014-02-05 11:00:00,67.5,67.9,67.11,67.9,304100.0,49.9255,50.2213,49.637,50.2213,304100.0
2014-02-05 11:30:00,67.9,68.02,67.67,67.98,290000.0,50.2213,50.3101,50.0512,50.2805,290000.0
2014-02-05 12:00:00,67.99,68.1,67.83,67.88,263600.0,50.2879,50.3692,50.1695,50.2065,263600.0
2014-02-05 12:30:00,67.89,68.12,67.74,68.1,241900.0,50.2139,50.384,50.103,50.3692,241900.0
2014-02-05 13:00:00,68.11,68.84,68.11,68.36,536600.0,50.3766,50.9166,50.3766,50.5615,536600.0
2014-02-05 13:30:00,68.36,68.78,68.17,68.59,427300.0,50.5615,50.8722,50.421,50.7317,427300.0
2014-02-05 14:00:00,68.56,68.83,68.47,68.83,211600.0,50.7095,50.9092,50.6429,50.9092,211600.0
2014-02-05 14:30:00,68.83,69.04,68.72,68.95,351300.0,50.9092,51.0645,50.8278,50.9979,351300.0
2014-02-05 15:00:00,68.95,69.1,68.87,69.05,489800.0,50.9979,51.1089,50.9388,51.0719,489800.0
2014-02-05 15:30:00,69.04,69.15,68.95,69.08,915500.0,51.0645,51.1459,50.9979,51.0941,915500.0
2014-02-06 09:30:00,69.03,69.54,69.01,69.43,452700.0,51.0571,51.4343,51.0423,51.353,452700.0
2014-02-06 10:00:00,69.4,69.61,69.36,69.55,308000.0,51.3308,51.4861,51.3012,51.4417,308000.0
2014-02-06 10:30:00,69.57,69.96,69.49,69.83,352500.0,51.4565,51.745,51.3973,51.6488,352500.0
2014-02-06 11:00:00,69.83,70.17,69.75,69.85,273800.0,51.6488,51.9003,51.5896,51.6636,273800.0
2014-02-06 11:30:00,69.85,70.06,69.84,69.84,153500.0,51.6636,51.8189,51.6562,51.6562,153500.0
2014-02-06 12:00:00,69.84,69.9,69.72,69.8,168500.0,51.6562,51.7006,51.5675,51.6266,168500.0
2014-02-06 12:30:00,69.83,69.94,69.74,69.77,103400.0,51.6488,51.7302,51.5822,51.6044,103400.0
2014-02-06 13:00:00,69.77,69.96,69.69,69.69,166000.0,51.6044,51.745,51.5453,51.5453,166000.0
2014-02-06 13:30:00,69.7,69.74,69.51,69.51,228700.0,51.5527,51.5822,51.4121,51.4121,228700.0
2014-02-06 14:00:00,69.51,69.92,69.48,69.84,368200.0,51.4121,51.7154,51.3899,51.6562,368200.0
2014-02-06 14:30:00,69.83,69.85,69.39,69.41,349900.0,51.6488,51.6636,51.3234,51.3382,349900.0
2014-02-06 15:00:00,69.42,69.49,69.02,69.13,453500.0,51.3456,51.3973,51.0497,51.1311,453500.0
2014-02-06 15:30:00,69.12,69.13,68.88,69.08,1056400.0,51.1237,51.1311,50.9462,51.0941,1056400.0
2014-02-07 09:30:00,69.23,70.24,68.8,69.82,797100.0,51.205,51.9521,50.887,51.6414,797100.0
2014-02-07 10:00:00,69.79,69.92,69.32,69.37,484600.0,51.6192,51.7154,51.2716,51.3086,484600.0
2014-02-07 10:30:00,69.38,70.07,69.38,70.06,311900.0,51.316,51.8263,51.316,51.8189,311900.0
2014-02-07 11:00:00,70.06,70.21,69.83,70.08,227500.0,51.8189,51.9299,51.6488,51.8337,227500.0
2014-02-07 11:30:00,70.09,70.38,70.04,70.27,325000.0,51.8411,52.0556,51.8041,51.9743,325000.0
2014-02-07 12:00:00,70.26,70.47,70.25,70.42,156600.0,51.9669,52.1222,51.9595,52.0852,156600.0
2014-02-07 12:30:00,70.45,70.5,70.26,70.27,171900.0,52.1074,52.1444,51.9669,51.9743,171900.0
2014-02-07 13:00:00,70.27,70.48,70.26,70.44,194100.0,51.9743,52.1296,51.9669,52.1,194100.0
2014-02-07 13:30:00,70.43,70.79,70.42,70.72,206400.0,52.0926,52.3589,52.0852,52.3071,206400.0
2014-02-07 14:00:00,70.72,70.84,70.46,70.47,238100.0,52.3071,52.3958,52.1148,52.1222,238100.0
2014-02-07 14:30:00,70.47,70.49,70.23,70.44,399600.0,52.1222,52.137,51.9447,52.1,399600.0
2014-02-07 15:00:00,70.45,70.66,70.45,70.61,326100.0,52.1074,52.2627,52.1074,52.2257,326100.0
2014-02-07 15:30:00,70.6,70.76,70.49,70.61,723900.0,52.2183,52.3367,52.137,52.2257,723900.0
2014-02-10 09:30:00,70.5,70.64,70.13,70.48,144300.0,52.1444,52.2479,51.8707,52.1296,144300.0
2014-02-10 10:00:00,70.5,70.53,70.15,70.25,86100.0,52.1444,52.1666,51.8855,51.9595,86100.0
2014-02-10 10:30:00,70.27,70.27,69.67,69.88,166200.0,51.9743,51.9743,51.5305,51.6858,166200.0
2014-02-10 11:00:00,69.88,69.88,69.57,69.69,145800.0,51.6858,51.6858,51.4565,51.5453,145800.0
2014-02-10 11:30:00,69.68,69.85,69.57,69.69,148300.0,51.5379,51.6636,51.4565,51.5453,148300.0
2014-02-10 12:00:00,69.7,69.71,69.49,69.62,94900.0,51.5527,51.5601,51.3973,51.4935,94900.0
2014-02-10 12:30:00,69.62,69.67,69.49,69.5,105900.0,51.4935,51.5305,51.3973,51.4047,105900.0
2014-02-10 13:00:00,69.5,69.51,69.34,69.43,207400.0,51.4047,51.4121,51.2864,51.353,207400.0
2014-02-10 13:30:00,69.45,69.53,69.39,69.44,143900.0,51.3678,51.4269,51.3234,51.3604,143900.0
2014-02-10 14:00:00,69.44,69.5,69.35,69.45,200500.0,51.3604,51.4047,51.2938,51.3678,200500.0
2014-02-10 14:30:00,69.45,69.54,69.43,69.44,180800.0,51.3678,51.4343,51.353,51.3604,180800.0
2014-02-10 15:00:00,69.44,69.51,69.37,69.43,178700.0,51.3604,51.4121,51.3086,51.353,178700.0
2014-02-10 15:30:00,69.43,69.56,69.37,69.52,586000.0,51.353,51.4491,51.3086,51.4195,586000.0
2014-02-11 09:30:00,69.92,70.21,69.7,69.8,174100.0,51.7154,51.9299,51.5527,51.6266,174100.0
2014-02-11 10:00:00,69.8,70.08,69.41,69.97,237500.0,51.6266,51.8337,51.3382,51.7524,237500.0
2014-02-11 10:30:00,69.98,70.05,69.81,69.89,130400.0,51.7598,51.8115,51.634,51.6932,130400.0
2014-02-11 11:00:00,69.9,70.11,69.8,70.0,342400.0,51.7006,51.8559,51.6266,51.7746,342400.0
2014-02-11 11:30:00,70.01,70.1,69.92,70.08,196800.0,51.7819,51.8485,51.7154,51.8337,196800.0
2014-02-11 12:00:00,70.08,70.09,69.95,70.03,106400.0,51.8337,51.8411,51.7376,51.7967,106400.0
2014-02-11 12:30:00,70.03,70.15,69.99,70.08,147500.0,51.7967,51.8855,51.7672,51.8337,147500.0
2014-02-11 13:00:00,70.09,70.26,70.09,70.2,133300.0,51.8411,51.9669,51.8411,51.9225,133300.0
2014-02-11 13:30:00,70.2,70.25,70.19,70.22,188900.0,51.9225,51.9595,51.9151,51.9373,188900.0
2014-02-11 14:00:00,70.21,70.24,70.18,70.21,212400.0,51.9299,51.9521,51.9077,51.9299,212400.0
2014-02-11 14:30:00,70.21,70.3,70.19,70.2,302100.0,51.9299,51.9964,51.9151,51.9225,302100.0
2014-02-11 15:00:00,70.21,70.24,70.08,70.12,313100.0,51.9299,51.9521,51.8337,51.8633,313100.0
2014-02-11 15:30:00,70.13,70.17,69.97,70.0,433200.0,51.8707,51.9003,51.7524,51.7746,433200.0
2014-02-12 09:30:00,70.33,70.81,70.17,70.47,439000.0,52.0186,52.3737,51.9003,52.1222,439000.0
2014-02-12 10:00:00,70.5,70.67,70.35,70.45,352100.0,52.1444,52.2701,52.0334,52.1074,352100.0
2014-02-12 10:30:00,70.45,70.57,70.26,70.48,387900.0,52.1074,52.1961,51.9669,52.1296,387900.0
2014-02-12 11:00:00,70.51,70.56,70.27,70.4,187100.0,52.1518,52.1887,51.9743,52.0704,187100.0
2014-02-12 11:30:00,70.39,70.61,70.31,70.61,308800.0,52.063,52.2257,52.0038,52.2257,308800.0
2014-02-12 12:00:00,70.62,71.03,70.57,70.98,360400.0,52.2331,52.5364,52.1961,52.4994,360400.0
2014-02-12 12:30:00,70.98,71.13,70.92,71.11,250100.0,52.4994,52.6103,52.455,52.5955,250100.0
2014-02-12 13:00:00,71.11,71.13,70.91,70.99,218700.0,52.5955,52.6103,52.4476,52.5068,218700.0
2014-02-12 13:30:00,71.0,71.12,70.95,71.05,265700.0,52.5142,52.6029,52.4772,52.5512,265700.0
2014-02-12 14:00:00,71.06,71.38,71.04,71.25,392900.0,52.5586,52.7953,52.5438,52.6991,392900.0
2014-02-12 14:30:00,71.24,71.3,70.92,70.92,327600.0,52.6917,52.7361,52.455,52.455,327600.0
2014-02-12 15:00:00,70.92,71.14,70.89,71.05,295300.0,52.455,52.6177,52.4328,52.5512,295300.0
2014-02-12 15:30:00,71.05,71.14,70.93,71.1,428000.0,52.5512,52.6177,52.4624,52.5882,428000.0
2014-02-13 09:30:00,70.43,70.86,70.25,70.76,167400.0,52.0926,52.4106,51.9595,52.3367,167400.0
2014-02-13 10:00:00,70.76,71.2,70.74,71.13,117000.0,52.3367,52.6621,52.3219,52.6103,117000.0
2014-02-13 10:30:00,71.12,71.38,71.02,71.38,105300.0,52.6029,52.7953,52.529,52.7953,105300.0
2014-02-13 11:00:00,71.37,71.55,71.31,71.41,139500.0,52.7879,52.921,52.7435,52.8174,139500.0
2014-02-13 11:30:00,71.39,71.45,71.28,71.32,89000.0,52.8026,52.847,52.7213,52.7509,89000.0
2014-02-13 12:00:00,71.3,71.38,71.24,71.34,81600.0,52.7361,52.7953,52.6917,52.7657,81600.0
2014-02-13 12:30:00,71.33,71.53,71.28,71.53,130000.0,52.7583,52.9062,52.7213,52.9062,130000.0
2014-02-13 13:00:00,71.53,71.7,71.49,71.67,97600.0,52.9062,53.0319,52.8766,53.0097,97600.0
2014-02-13 13:30:00,71.66,71.7,71.53,71.55,139500.0,53.0023,53.0319,52.9062,52.921,139500.0
2014-02-13 14:00:00,71.55,71.65,71.4,71.41,147400.0,52.921,52.995,52.81,52.8174,147400.0
2014-02-13 14:30:00,71.41,71.44,71.34,71.4,88500.0,52.8174,52.8396,52.7657,52.81,88500.0
2014-02-13 15:00:00,71.4,71.49,71.36,71.45,169200.0,52.81,52.8766,52.7805,52.847,169200.0
2014-02-13 15:30:00,71.46,71.56,71.37,71.55,380100.0,52.8544,52.9284,52.7879,52.921,380100.0
2014-02-14 09:30:00,71.49,72.17,71.23,71.83,273800.0,52.8766,53.3796,52.6843,53.1281,273800.0
2014-02-14 10:00:00,71.8,72.36,71.59,72.25,228100.0,53.1059,53.5201,52.9506,53.4387,228100.0
2014-02-14 10:30:00,72.24,72.53,72.21,72.45,183900.0,53.4313,53.6458,53.4091,53.5867,183900.0
2014-02-14 11:00:00,72.46,72.59,72.3,72.46,200300.0,53.5941,53.6902,53.4757,53.5941,200300.0
2014-02-14 11:30:00,72.48,72.7,72.45,72.57,132100.0,53.6089,53.7716,53.5867,53.6754,132100.0
2014-02-14 12:00:00,72.56,72.83,72.54,72.71,181200.0,53.668,53.8677,53.6532,53.779,181200.0
2014-02-14 12:30:00,72.71,72.75,72.65,72.65,124300.0,53.779,53.8086,53.7346,53.7346,124300.0
2014-02-14 13:00:00,72.66,72.8,72.59,72.79,122500.0,53.742,53.8455,53.6902,53.8381,122500.0
2014-02-14 13:30:00,72.77,73.02,72.7,72.99,167500.0,53.8233,54.0083,53.7716,53.9861,167500.0
2014-02-14 14:00:00,72.99,73.06,72.91,72.93,205200.0,53.9861,54.0378,53.9269,53.9417,205200.0
2014-02-14 14:30:00,72.94,72.95,72.77,72.81,115600.0,53.9491,53.9565,53.8233,53.8529,115600.0
2014-02-14 15:00:00,72.81,72.83,72.7,72.71,160600.0,53.8529,53.8677,53.7716,53.779,160600.0
2014-02-14 15:30:00,72.72,72.79,72.62,72.72,383700.0,53.7864,53.8381,53.7124,53.7864,383700.0
2014-02-18 09:30:00,72.97,73.06,72.48,72.57,263800.0,53.9713,54.0378,53.6089,53.6754,263800.0
2014-02-18 10:00:00,72.58,72.59,72.34,72.49,203600.0,53.6828,53.6902,53.5053,53.6162,203600.0
2014-02-18 10:30:00,72.5,72.56,72.31,72.36,71300.0,53.6236,53.668,53.4831,53.5201,71300.0
2014-02-18 11:00:00,72.38,72.51,72.29,72.45,58300.0,53.5349,53.631,53.4683,53.5867,58300.0
2014-02-18 11:30:00,72.45,72.54,72.35,72.35,59400.0,53.5867,53.6532,53.5127,53.5127,59400.0
2014-02-18 12:00:00,72.35,72.44,72.27,72.3,61700.0,53.5127,53.5793,53.4535,53.4757,61700.0
2014-02-18 12:30:00,72.29,72.39,72.28,72.34,64200.0,53.4683,53.5423,53.4609,53.5053,64200.0
2014-02-18 13:00:00,72.34,72.39,72.31,72.33,60600.0,53.5053,53.5423,53.4831,53.4979,60600.0
2014-02-18 13:30:00,72.33,72.33,72.11,72.17,67500.0,53.4979,53.4979,53.3352,53.3796,67500.0
2014-02-18 14:00:00,72.18,72.35,72.18,72.27,95200.0,53.387,53.5127,53.387,53.4535,95200.0
2014-02-18 14:30:00,72.27,72.43,72.22,72.42,83000.0,53.4535,53.5719,53.4165,53.5645,83000.0
2014-02-18 15:00:00,72.42,72.45,72.28,72.43,118500.0,53.5645,53.5867,53.4609,53.5719,118500.0
2014-02-18 15:30:00,72.44,72.54,72.39,72.46,256700.0,53.5793,53.6532,53.5423,53.5941,256700.0
2014-02-19 09:30:00,72.11,72.95,72.11,72.93,175300.0,53.3352,53.9565,53.3352,53.9417,175300.0
2014-02-19 10:00:00,72.92,73.16,72.8,73.05,118900.0,53.9343,54.1118,53.8455,54.0304,118900.0
2014-02-19 10:30:00,73.04,73.06,72.73,72.83,99400.0,54.023,54.0378,53.7938,53.8677,99400.0
2014-02-19 11:00:00,72.84,72.86,72.63,72.78,76500.0,53.8751,53.8899,53.7198,53.8307,76500.0
2014-02-19 11:30:00,72.8,72.85,72.49,72.5,125200.0,53.8455,53.8825,53.6162,53.6236,125200.0
2014-02-19 12:00:00,72.49,72.59,72.25,72.38,187800.0,53.6162,53.6902,53.4387,53.5349,187800.0
2014-02-19 12:30:00,72.36,72.63,72.35,72.62,125300.0,53.5201,53.7198,53.5127,53.7124,125300.0
2014-02-19 13:00:00,72.61,72.75,72.58,72.65,75200.0,53.705,53.8086,53.6828,53.7346,75200.0
2014-02-19 13:30:00,72.66,72.77,72.58,72.66,81600.0,53.742,53.8233,53.6828,53.742,81600.0
2014-02-19 14:00:00,72.64,72.81,72.47,72.58,146300.0,53.7272,53.8529,53.6015,53.6828,146300.0
2014-02-19 14:30:00,72.6,72.63,72.35,72.48,155100.0,53.6976,53.7198,53.5127,53.6089,155100.0
2014-02-19 15:00:00,72.48,72.5,72.17,72.2,187700.0,53.6089,53.6236,53.3796,53.4018,187700.0
2014-02-19 15:30:00,72.19,72.26,72.09,72.13,347000.0,53.3944,53.4461,53.3204,53.35,347000.0
2014-02-20 09:30:00,72.16,72.3,72.02,72.06,262600.0,53.3722,53.4757,53.2686,53.2982,262600.0
2014-02-20 10:00:00,72.05,72.42,71.75,72.34,184100.0,53.2908,53.5645,53.0689,53.5053,184100.0
2014-02-20 10:30:00,72.36,72.7,72.31,72.51,144800.0,53.5201,53.7716,53.4831,53.631,144800.0
2014-02-20 11:00:00,72.54,72.61,72.35,72.42,110000.0,53.6532,53.705,53.5127,53.5645,110000.0
2014-02-20 11:30:00,72.44,72.63,72.4,72.5,91000.0,53.5793,53.7198,53.5497,53.6236,91000.0
2014-02-20 12:00:00,72.5,72.86,72.48,72.84,85000.0,53.6236,53.8899,53.6089,53.8751,85000.0
2014-02-20 12:30:00,72.86,72.88,72.74,72.78,75400.0,53.8899,53.9047,53.8012,53.8307,75400.0
2014-02-20 13:00:00,72.79,73.01,72.78,72.94,111400.0,53.8381,54.0009,53.8307,53.9491,111400.0
2014-02-20 13:30:00,72.95,73.08,72.93,72.98,105800.0,53.9565,54.0526,53.9417,53.9787,105800.0
2014-02-20 14:00:00,72.97,73.01,72.84,72.93,120400.0,53.9713,54.0009,53.8751,53.9417,120400.0
2014-02-20 14:30:00,72.93,73.16,72.89,73.07,155200.0,53.9417,54.1118,53.9121,54.0452,155200.0
2014-02-20 15:00:00,73.06,73.12,72.93,72.93,185100.0,54.0378,54.0822,53.9417,53.9417,185100.0
2014-02-20 15:30:00,72.94,73.14,72.86,72.97,360100.0,53.9491,54.097,53.8899,53.9713,360100.0
2014-02-21 09:30:00,73.39,73.77,73.2,73.72,396200.0,54.2819,54.563,54.1414,54.526,396200.0
2014-02-21 10:00:00,73.72,73.88,73.48,73.66,223200.0,54.526,54.6443,54.3485,54.4816,223200.0
2014-02-21 10:30:00,73.65,73.87,73.63,73.81,116100.0,54.4742,54.6369,54.4594,54.5926,116100.0
2014-02-21 11:00:00,73.8,73.97,73.75,73.79,127200.0,54.5852,54.7109,54.5482,54.5778,127200.0
2014-02-21 11:30:00,73.81,73.9,73.64,73.65,81100.0,54.5926,54.6591,54.4668,54.4742,81100.0
2014-02-21 12:00:00,73.65,73.77,73.61,73.69,64900.0,54.4742,54.563,54.4446,54.5038,64900.0
2014-02-21 12:30:00,73.68,73.77,73.55,73.6,120600.0,54.4964,54.563,54.4003,54.4372,120600.0
2014-02-21 13:00:00,73.62,73.74,73.59,73.66,109600.0,54.452,54.5408,54.4298,54.4816,109600.0
2014-02-21 13:30:00,73.64,73.69,73.51,73.58,107200.0,54.4668,54.5038,54.3707,54.4225,107200.0
2014-02-21 14:00:00,73.57,73.63,73.53,73.6,129800.0,54.4151,54.4594,54.3855,54.4372,129800.0
2014-02-21 14:30:00,73.58,73.67,73.55,73.6,146300.0,54.4225,54.489,54.4003,54.4372,146300.0
2014-02-21 15:00:00,73.59,73.81,73.58,73.79,94800.0,54.4298,54.5926,54.4225,54.5778,94800.0
2014-02-21 15:30:00,73.79,73.82,73.48,73.51,383500.0,54.5778,54.6,54.3485,54.3707,383500.0
2014-02-24 09:30:00,73.78,74.46,73.78,74.34,183300.0,54.5704,55.0733,54.5704,54.9846,183300.0
2014-02-24 10:00:00,74.35,74.42,74.2,74.36,132700.0,54.992,55.0437,54.881,54.9994,132700.0
2014-02-24 10:30:00,74.37,74.76,74.34,74.75,191500.0,55.0068,55.2952,54.9846,55.2878,191500.0
2014-02-24 11:00:00,74.74,75.05,74.72,75.0,291800.0,55.2804,55.5097,55.2656,55.4727,291800.0
2014-02-24 11:30:00,75.01,75.23,74.99,75.08,137700.0,55.4801,55.6429,55.4653,55.5319,137700.0
2014-02-24 12:00:00,75.09,75.28,75.0,75.2,134200.0,55.5393,55.6798,55.4727,55.6207,134200.0
2014-02-24 12:30:00,75.21,75.28,75.07,75.11,92200.0,55.6281,55.6798,55.5245,55.5541,92200.0
2014-02-24 13:00:00,75.1,75.12,74.98,75.01,82100.0,55.5467,55.5615,55.4579,55.4801,82100.0
2014-02-24 13:30:00,75.0,75.25,74.97,75.19,258600.0,55.4727,55.6576,55.4505,55.6133,258600.0
2014-02-24 14:00:00,75.19,75.39,75.17,75.26,276300.0,55.6133,55.7612,55.5985,55.665,276300.0
2014-02-24 14:30:00,75.24,75.29,75.18,75.23,152800.0,55.6502,55.6872,55.6059,55.6429,152800.0
2014-02-24 15:00:00,75.23,75.25,75.03,75.06,351100.0,55.6429,55.6576,55.4949,55.5171,351100.0
2014-02-24 15:30:00,75.05,75.15,75.0,75.01,696500.0,55.5097,55.5837,55.4727,55.4801,696500.0
2014-02-25 09:30:00,74.73,75.11,74.56,75.01,378100.0,55.273,55.5541,55.1473,55.4801,378100.0
2014-02-25 10:00:00,75.0,75.27,74.85,75.06,399900.0,55.4727,55.6724,55.3618,55.5171,399900.0
2014-02-25 10:30:00,75.08,75.47,75.05,75.31,192600.0,55.5319,55.8204,55.5097,55.702,192600.0
2014-02-25 11:00:00,75.31,75.89,75.3,75.85,197300.0,55.702,56.131,55.6946,56.1014,197300.0
2014-02-25 11:30:00,75.87,75.88,75.17,75.19,108700.0,56.1162,56.1236,55.5985,55.6133,108700.0
2014-02-25 12:00:00,75.19,75.26,75.03,75.15,88100.0,55.6133,55.665,55.4949,55.5837,88100.0
2014-02-25 12:30:00,75.15,75.31,75.11,75.21,107300.0,55.5837,55.702,55.5541,55.6281,107300.0
2014-02-25 13:00:00,75.21,75.6,75.19,75.6,118100.0,55.6281,55.9165,55.6133,55.9165,118100.0
2014-02-25 13:30:00,75.6,75.71,75.42,75.48,216600.0,55.9165,55.9979,55.7834,55.8278,216600.0
2014-02-25 14:00:00,75.48,75.5,75.27,75.49,188400.0,55.8278,55.8426,55.6724,55.8352,188400.0
2014-02-25 14:30:00,75.48,75.64,75.45,75.55,226300.0,55.8278,55.9461,55.8056,55.8795,226300.0
2014-02-25 15:00:00,75.55,75.59,75.22,75.23,252200.0,55.8795,55.9091,55.6355,55.6429,252200.0
2014-02-25 15:30:00,75.24,75.41,75.13,75.37,457300.0,55.6502,55.776,55.5689,55.7464,457300.0
2014-02-26 09:30:00,75.46,76.16,75.31,75.75,361100.0,55.813,56.3307,55.702,56.0275,361100.0
2014-02-26 10:00:00,75.8,75.97,75.65,75.82,307400.0,56.0644,56.1902,55.9535,56.0792,307400.0
2014-02-26 10:30:00,75.82,75.91,75.74,75.74,194200.0,56.0792,56.1458,56.0201,56.0201,194200.0
2014-02-26 11:00:00,75.75,75.85,75.7,75.78,84400.0,56.0275,56.1014,55.9905,56.0497,84400.0
2014-02-26 11:30:00,75.8,75.89,75.72,75.73,157700.0,56.0644,56.131,56.0053,56.0127,157700.0
2014-02-26 12:00:00,75.75,75.87,75.74,75.84,103600.0,56.0275,56.1162,56.0201,56.094,103600.0
2014-02-26 12:30:00,75.86,75.94,75.81,75.89,83300.0,56.1088,56.168,56.0718,56.131,83300.0
2014-02-26 13:00:00,75.89,76.0,75.82,75.83,112800.0,56.131,56.2124,56.0792,56.0866,112800.0
2014-02-26 13:30:00,75.84,75.9,75.75,75.8,146800.0,56.094,56.1384,56.0275,56.0644,146800.0
2014-02-26 14:00:00,75.79,75.83,75.38,75.4,162000.0,56.057,56.0866,55.7538,55.7686,162000.0
2014-02-26 14:30:00,75.4,75.58,75.35,75.58,161100.0,55.7686,55.9017,55.7316,55.9017,161100.0
2014-02-26 15:00:00,75.58,75.64,75.43,75.58,305600.0,55.9017,55.9461,55.7908,55.9017,305600.0
2014-02-26 15:30:00,75.56,75.82,75.56,75.79,1265800.0,55.8869,56.0792,55.8869,56.057,1265800.0
2014-02-27 09:30:00,75.5,75.75,75.28,75.52,182200.0,55.8426,56.0275,55.6798,55.8573,182200.0
2014-02-27 10:00:00,75.52,75.67,75.31,75.57,135400.0,55.8573,55.9683,55.702,55.8943,135400.0
2014-02-27 10:30:00,75.61,75.83,75.58,75.71,80000.0,55.9239,56.0866,55.9017,55.9979,80000.0
2014-02-27 11:00:00,75.69,75.98,75.66,75.82,126600.0,55.9831,56.1976,55.9609,56.0792,126600.0
2014-02-27 11:30:00,75.83,75.85,75.61,75.74,103000.0,56.0866,56.1014,55.9239,56.0201,103000.0
2014-02-27 12:00:00,75.77,75.87,75.61,75.72,60200.0,56.0423,56.1162,55.9239,56.0053,60200.0
2014-02-27 12:30:00,75.7,75.75,75.65,75.73,88100.0,55.9905,56.0275,55.9535,56.0127,88100.0
2014-02-27 13:00:00,75.73,75.8,75.62,75.78,135400.0,56.0127,56.0644,55.9313,56.0497,135400.0
2014-02-27 13:30:00,75.81,76.0,75.73,75.74,138200.0,56.0718,56.2124,56.0127,56.0201,138200.0
2014-02-27 14:00:00,75.75,75.82,75.49,75.5,183100.0,56.0275,56.0792,55.8352,55.8426,183100.0
2014-02-27 14:30:00,75.5,75.52,75.35,75.5,205500.0,55.8426,55.8573,55.7316,55.8426,205500.0
2014-02-27 15:00:00,75.51,75.55,75.35,75.4,253200.0,55.85,55.8795,55.7316,55.7686,253200.0
2014-02-27 15:30:00,75.4,75.45,75.22,75.45,565300.0,55.7686,55.8056,55.6355,55.8056,565300.0
2014-02-28 09:30:00,75.32,75.84,75.26,75.77,413800.0,55.7094,56.094,55.665,56.0423,413800.0
2014-02-28 10:00:00,75.8,76.14,75.64,75.73,310900.0,56.0644,56.3159,55.9461,56.0127,310900.0
2014-02-28 10:30:00,75.73,75.77,75.45,75.59,196300.0,56.0127,56.0423,55.8056,55.9091,196300.0
2014-02-28 11:00:00,75.59,75.62,75.39,75.49,147200.0,55.9091,55.9313,55.7612,55.8352,147200.0
2014-02-28 11:30:00,75.48,75.71,75.44,75.67,144500.0,55.8278,55.9979,55.7982,55.9683,144500.0
2014-02-28 12:00:00,75.66,75.7,75.5,75.65,153700.0,55.9609,55.9905,55.8426,55.9535,153700.0
2014-02-28 12:30:00,75.66,75.7,75.58,75.66,77200.0,55.9609,55.9905,55.9017,55.9609,77200.0
2014-02-28 13:00:00,75.67,75.7,75.49,75.54,182000.0,55.9683,55.9905,55.8352,55.8721,182000.0
2014-02-28 13:30:00,75.54,75.59,75.39,75.47,158500.0,55.8721,55.9091,55.7612,55.8204,158500.0
2014-02-28 14:00:00,75.46,75.48,75.16,75.19,471800.0,55.813,55.8278,55.5911,55.6133,471800.0
2014-02-28 14:30:00,75.2,75.23,74.77,74.89,382300.0,55.6207,55.6429,55.3026,55.3914,382300.0
2014-02-28 15:00:00,74.88,74.9,74.25,74.55,458800.0,55.384,55.3988,54.918,55.1399,458800.0
2014-02-28 15:30:00,74.55,74.82,74.53,74.7,871200.0,55.1399,55.3396,55.1251,55.2508,871200.0
2014-03-03 09:30:00,73.95,74.1,73.58,73.94,376000.0,54.6961,54.8071,54.4225,54.6887,376000.0
2014-03-03 10:00:00,73.93,73.97,72.75,73.08,805400.0,54.6813,54.7109,53.8086,54.0526,805400.0
2014-03-03 10:30:00,73.08,73.1,72.81,73.05,518500.0,54.0526,54.0674,53.8529,54.0304,518500.0
2014-03-03 11:00:00,73.05,73.26,72.66,73.04,456600.0,54.0304,54.1858,53.742,54.023,456600.0
2014-03-03 11:30:00,73.05,73.06,72.67,72.72,315700.0,54.0304,54.0378,53.7494,53.7864,315700.0
2014-03-03 12:00:00,72.72,73.14,72.55,73.11,303200.0,53.7864,54.097,53.6606,54.0748,303200.0
2014-03-03 12:30:00,73.11,73.37,72.95,73.01,379400.0,54.0748,54.2671,53.9565,54.0009,379400.0
2014-03-03 13:00:00,73.0,73.39,73.0,73.31,196900.0,53.9935,54.2819,53.9935,54.2227,196900.0
2014-03-03 13:30:00,73.31,73.53,73.23,73.32,171000.0,54.2227,54.3855,54.1636,54.2301,171000.0
2014-03-03 14:00:00,73.33,73.35,73.1,73.1,311900.0,54.2375,54.2523,54.0674,54.0674,311900.0
2014-03-03 14:30:00,73.1,73.53,73.06,73.42,254100.0,54.0674,54.3855,54.0378,54.3041,254100.0
2014-03-03 15:00:00,73.43,73.44,73.21,73.32,247900.0,54.3115,54.3189,54.1488,54.2301,247900.0
2014-03-03 15:30:00,73.33,73.56,73.26,73.46,937200.0,54.2375,54.4077,54.1858,54.3337,937200.0
2014-03-04 09:30:00,74.5,74.66,74.16,74.37,335000.0,55.1029,55.2213,54.8514,55.0068,335000.0
2014-03-04 10:00:00,74.38,74.44,74.22,74.3,221900.0,55.0142,55.0585,54.8958,54.955,221900.0
2014-03-04 10:30:00,74.31,74.42,74.26,74.4,347400.0,54.9624,55.0437,54.9254,55.029,347400.0
2014-03-04 11:00:00,74.4,74.52,74.36,74.43,198800.0,55.029,55.1177,54.9994,55.0511,198800.0
2014-03-04 11:30:00,74.43,74.49,74.4,74.41,122400.0,55.0511,55.0955,55.029,55.0363,122400.0
2014-03-04 12:00:00,74.42,74.7,74.4,74.61,150700.0,55.0437,55.2508,55.029,55.1843,150700.0
2014-03-04 12:30:00,74.6,74.6,74.22,74.34,141400.0,55.1769,55.1769,54.8958,54.9846,141400.0
2014-03-04 13:00:00,74.35,74.35,74.22,74.25,192900.0,54.992,54.992,54.8958,54.918,192900.0
2014-03-04 13:30:00,74.25,74.46,74.22,74.25,236900.0,54.918,55.0733,54.8958,54.918,236900.0
2014-03-04 14:00:00,74.24,74.4,74.23,74.38,168300.0,54.9106,55.029,54.9032,55.0142,168300.0
2014-03-04 14:30:00,74.38,74.43,74.07,74.22,674600.0,55.0142,55.0511,54.7849,54.8958,674600.0
2014-03-04 15:00:00,74.2,74.4,74.11,74.15,437400.0,54.881,55.029,54.8145,54.844,437400.0
2014-03-04 15:30:00,74.14,74.16,73.87,73.88,894200.0,54.8366,54.8514,54.6369,54.6443,894200.0
2014-03-05 09:30:00,74.27,74.64,73.95,74.27,473100.0,54.9328,55.2065,54.6961,54.9328,473100.0
2014-03-05 10:00:00,74.26,74.38,74.13,74.33,340600.0,54.9254,55.0142,54.8293,54.9772,340600.0
2014-03-05 10:30:00,74.36,74.48,74.27,74.27,191100.0,54.9994,55.0881,54.9328,54.9328,191100.0
2014-03-05 11:00:00,74.28,74.52,74.28,74.31,231900.0,54.9402,55.1177,54.9402,54.9624,231900.0
2014-03-05 11:30:00,74.31,74.52,74.28,74.47,147100.0,54.9624,55.1177,54.9402,55.0807,147100.0
2014-03-05 12:00:00,74.46,74.5,74.33,74.33,127900.0,55.0733,55.1029,54.9772,54.9772,127900.0
2014-03-05 12:30:00,74.33,74.44,74.28,74.41,74800.0,54.9772,55.0585,54.9402,55.0363,74800.0
2014-03-05 13:00:00,74.42,74.64,74.42,74.57,128600.0,55.0437,55.2065,55.0437,55.1547,128600.0
2014-03-05 13:30:00,74.57,74.58,74.41,74.48,176800.0,55.1547,55.1621,55.0363,55.0881,176800.0
2014-03-05 14:00:00,74.48,74.59,74.39,74.39,124600.0,55.0881,55.1695,55.0216,55.0216,124600.0
2014-03-05 14:30:00,74.39,74.48,74.35,74.48,117800.0,55.0216,55.0881,54.992,55.0881,117800.0
2014-03-05 15:00:00,74.47,74.48,74.37,74.44,152500.0,55.0807,55.0881,55.0068,55.0585,152500.0
2014-03-05 15:30:00,74.43,74.46,74.31,74.39,541600.0,55.0511,55.0733,54.9624,55.0216,541600.0
2014-03-06 09:30:00,74.1,74.94,74.03,74.89,236700.0,55.1635,55.7889,55.1114,55.7516,236700.0
2014-03-06 10:00:00,74.89,74.91,74.42,74.65,189100.0,55.7516,55.7665,55.4017,55.573,189100.0
2014-03-06 10:30:00,74.65,74.77,74.63,74.71,148100.0,55.573,55.6623,55.5581,55.6176,148100.0
2014-03-06 11:00:00,74.72,74.88,74.67,74.86,188600.0,55.6251,55.7442,55.5879,55.7293,188600.0
2014-03-06 11:30:00,74.86,75.14,74.85,75.14,246200.0,55.7293,55.9377,55.7219,55.9377,246200.0
2014-03-06 12:00:00,75.13,75.34,75.12,75.24,227600.0,55.9303,56.0866,55.9229,56.0122,227600.0
2014-03-06 12:30:00,75.22,75.25,75.14,75.23,164200.0,55.9973,56.0196,55.9377,56.0047,164200.0
2014-03-06 13:00:00,75.22,75.3,75.13,75.19,104000.0,55.9973,56.0569,55.9303,55.975,104000.0
2014-03-06 13:30:00,75.19,75.22,75.0,75.04,143900.0,55.975,55.9973,55.8335,55.8633,143900.0
2014-03-06 14:00:00,75.02,75.32,75.02,75.31,162800.0,55.8484,56.0717,55.8484,56.0643,162800.0
2014-03-06 14:30:00,75.31,75.37,75.21,75.23,222700.0,56.0643,56.109,55.9899,56.0047,222700.0
2014-03-06 15:00:00,75.24,75.36,75.2,75.36,168200.0,56.0122,56.1015,55.9824,56.1015,168200.0
2014-03-06 15:30:00,75.37,75.38,75.25,75.34,587900.0,56.109,56.1164,56.0196,56.0866,587900.0
2014-03-07 09:30:00,75.73,76.08,75.55,76.0,307500.0,56.377,56.6375,56.243,56.578,307500.0
2014-03-07 10:00:00,75.99,76.45,75.89,76.36,356800.0,56.5705,56.913,56.4961,56.846,356800.0
2014-03-07 10:30:00,76.35,76.42,76.24,76.32,227400.0,56.8385,56.8906,56.7566,56.8162,227400.0
2014-03-07 11:00:00,76.33,76.45,76.2,76.3,446600.0,56.8236,56.913,56.7269,56.8013,446600.0
2014-03-07 11:30:00,76.32,76.49,76.2,76.45,179300.0,56.8162,56.9427,56.7269,56.913,179300.0
2014-03-07 12:00:00,76.45,76.64,76.34,76.63,134600.0,56.913,57.0544,56.8311,57.047,134600.0
2014-03-07 12:30:00,76.62,76.65,76.45,76.46,174300.0,57.0395,57.0619,56.913,56.9204,174300.0
2014-03-07 13:00:00,76.46,76.51,76.11,76.11,329300.0,56.9204,56.9576,56.6599,56.6599,329300.0
2014-03-07 13:30:00,76.11,76.3,76.01,76.12,251500.0,56.6599,56.8013,56.5854,56.6673,251500.0
2014-03-07 14:00:00,76.1,76.12,75.81,75.81,190200.0,56.6524,56.6673,56.4365,56.4365,190200.0
2014-03-07 14:30:00,75.81,76.2,75.81,76.13,189600.0,56.4365,56.7269,56.4365,56.6747,189600.0
2014-03-07 15:00:00,76.14,76.34,76.07,76.08,198200.0,56.6822,56.8311,56.6301,56.6375,198200.0
2014-03-07 15:30:00,76.08,76.16,75.93,76.16,599300.0,56.6375,56.6971,56.5259,56.6971,599300.0
2014-03-10 09:30:00,75.87,75.94,75.43,75.68,203400.0,56.4812,56.5333,56.1536,56.3397,203400.0
2014-03-10 10:00:00,75.68,75.7,75.09,75.19,212900.0,56.3397,56.3546,55.9005,55.975,212900.0
2014-03-10 10:30:00,75.16,75.21,74.72,74.79,177000.0,55.9526,55.9899,55.6251,55.6772,177000.0
2014-03-10 11:00:00,74.78,75.22,74.78,75.17,149500.0,55.6697,55.9973,55.6697,55.9601,149500.0
2014-03-10 11:30:00,75.18,75.2,74.88,74.96,84300.0,55.9675,55.9824,55.7442,55.8037,84300.0
2014-03-10 12:00:00,74.97,75.11,74.96,75.08,68500.0,55.8112,55.9154,55.8037,55.8931,68500.0
2014-03-10 12:30:00,75.09,75.21,75.01,75.17,69500.0,55.9005,55.9899,55.841,55.9601,69500.0
2014-03-10 13:00:00,75.19,75.2,75.03,75.07,48600.0,55.975,55.9824,55.8559,55.8856,48600.0
2014-03-10 13:30:00,75.08,75.08,74.83,74.97,77700.0,55.8931,55.8931,55.707,55.8112,77700.0
2014-03-10 14:00:00,74.96,74.97,74.81,74.95,111100.0,55.8037,55.8112,55.6921,55.7963,111100.0
2014-03-10 14:30:00,74.93,75.11,74.92,75.08,85000.0,55.7814,55.9154,55.774,55.8931,85000.0
2014-03-10 15:00:00,75.07,75.08,74.81,74.9,156800.0,55.8856,55.8931,55.6921,55.7591,156800.0
2014-03-10 15:30:00,74.9,74.99,74.83,74.88,628800.0,55.7591,55.8261,55.707,55.7442,628800.0
2014-03-11 09:30:00,75.04,75.48,74.96,75.06,279700.0,55.8633,56.1909,55.8037,55.8782,279700.0
2014-03-11 10:00:00,75.06,75.08,74.75,74.88,203700.0,55.8782,55.8931,55.6474,55.7442,203700.0
2014-03-11 10:30:00,74.87,75.22,74.87,75.16,115500.0,55.7367,55.9973,55.7367,55.9526,115500.0
2014-03-11 11:00:00,75.17,75.18,74.95,75.06,62100.0,55.9601,55.9675,55.7963,55.8782,62100.0
2014-03-11 11:30:00,75.04,75.07,74.59,74.6,182000.0,55.8633,55.8856,55.5283,55.5357,182000.0
2014-03-11 12:00:00,74.61,74.7,74.42,74.61,201900.0,55.5432,55.6102,55.4017,55.5432,201900.0
2014-03-11 12:30:00,74.61,74.87,74.56,74.73,130400.0,55.5432,55.7367,55.506,55.6325,130400.0
2014-03-11 13:00:00,74.74,74.84,74.49,74.52,146000.0,55.64,55.7144,55.4539,55.4762,146000.0
2014-03-11 13:30:00,74.51,74.75,74.49,74.74,131200.0,55.4687,55.6474,55.4539,55.64,131200.0
2014-03-11 14:00:00,74.74,74.78,74.43,74.44,136100.0,55.64,55.6697,55.4092,55.4166,136100.0
2014-03-11 14:30:00,74.43,74.47,74.25,74.4,123900.0,55.4092,55.439,55.2752,55.3869,123900.0
2014-03-11 15:00:00,74.38,74.4,74.16,74.38,185800.0,55.372,55.3869,55.2082,55.372,185800.0
2014-03-11 15:30:00,74.39,74.58,74.34,74.54,499900.0,55.3794,55.5209,55.3422,55.4911,499900.0
2014-03-12 09:30:00,74.02,74.25,73.27,73.36,271200.0,55.104,55.2752,54.5456,54.6126,271200.0
2014-03-12 10:00:00,73.36,73.5,73.08,73.38,359600.0,54.6126,54.7169,54.4042,54.6275,359600.0
2014-03-12 10:30:00,73.4,73.63,73.28,73.55,184700.0,54.6424,54.8136,54.5531,54.7541,184700.0
2014-03-12 11:00:00,73.55,73.56,73.4,73.54,254800.0,54.7541,54.7615,54.6424,54.7466,254800.0
2014-03-12 11:30:00,73.54,73.58,73.43,73.47,138600.0,54.7466,54.7764,54.6647,54.6945,138600.0
2014-03-12 12:00:00,73.46,73.68,73.46,73.56,79600.0,54.6871,54.8509,54.6871,54.7615,79600.0
2014-03-12 12:30:00,73.59,73.78,73.5,73.75,106100.0,54.7839,54.9253,54.7169,54.903,106100.0
2014-03-12 13:00:00,73.75,73.8,73.56,73.69,81000.0,54.903,54.9402,54.7615,54.8583,81000.0
2014-03-12 13:30:00,73.7,73.8,73.64,73.72,56100.0,54.8657,54.9402,54.8211,54.8806,56100.0
2014-03-12 14:00:00,73.72,73.83,73.63,73.78,66500.0,54.8806,54.9625,54.8136,54.9253,66500.0
2014-03-12 14:30:00,73.78,73.79,73.58,73.61,73000.0,54.9253,54.9327,54.7764,54.7987,73000.0
2014-03-12 15:00:00,73.59,73.68,73.49,73.6,114600.0,54.7839,54.8509,54.7094,54.7913,114600.0
2014-03-12 15:30:00,73.6,73.81,73.56,73.8,307800.0,54.7913,54.9476,54.7615,54.9402,307800.0
2014-03-13 09:30:00,74.06,74.19,73.67,73.82,194200.0,55.1337,55.2305,54.8434,54.9551,194200.0
2014-03-13 10:00:00,73.8,73.81,73.55,73.78,190300.0,54.9402,54.9476,54.7541,54.9253,190300.0
2014-03-13 10:30:00,73.77,73.85,73.32,73.33,142400.0,54.9179,54.9774,54.5829,54.5903,142400.0
2014-03-13 11:00:00,73.33,73.58,73.25,73.35,181100.0,54.5903,54.7764,54.5307,54.6052,181100.0
2014-03-13 11:30:00,73.33,73.51,73.18,73.2,107700.0,54.5903,54.7243,54.4786,54.4935,107700.0
2014-03-13 12:00:00,73.19,73.22,72.83,72.84,153800.0,54.4861,54.5084,54.2181,54.2255,153800.0
2014-03-13 12:30:00,72.83,72.89,72.52,72.54,167400.0,54.2181,54.2627,53.9873,54.0022,167400.0
2014-03-13 13:00:00,72.54,72.79,72.26,72.72,139200.0,54.0022,54.1883,53.7937,54.1362,139200.0
2014-03-13 13:30:00,72.71,72.74,72.51,72.68,91600.0,54.1287,54.1511,53.9798,54.1064,91600.0
2014-03-13 14:00:00,72.7,72.71,72.45,72.47,213600.0,54.1213,54.1287,53.9352,53.9501,213600.0
2014-03-13 14:30:00,72.46,72.57,72.13,72.23,293300.0,53.9426,54.0245,53.697,53.7714,293300.0
2014-03-13 15:00:00,72.23,72.33,72.1,72.29,160000.0,53.7714,53.8458,53.6746,53.8161,160000.0
2014-03-13 15:30:00,72.29,72.57,72.2,72.54,353700.0,53.8161,54.0245,53.7491,54.0022,353700.0
2014-03-14 09:30:00,72.01,72.89,71.97,72.07,361300.0,53.6076,54.2627,53.5778,53.6523,361300.0
2014-03-14 10:00:00,72.11,72.35,71.85,71.89,344900.0,53.6821,53.8607,53.4885,53.5183,344900.0
2014-03-14 10:30:00,71.89,72.03,71.76,71.84,202800.0,53.5183,53.6225,53.4215,53.4811,202800.0
2014-03-14 11:00:00,71.84,71.89,71.38,71.7,273200.0,53.4811,53.5183,53.1386,53.3768,273200.0
2014-03-14 11:30:00,71.7,72.01,71.6,71.86,168000.0,53.3768,53.6076,53.3024,53.496,168000.0
2014-03-14 12:00:00,71.87,71.92,71.57,71.58,133700.0,53.5034,53.5406,53.2801,53.2875,133700.0
2014-03-14 12:30:00,71.58,71.98,71.55,71.98,155300.0,53.2875,53.5853,53.2652,53.5853,155300.0
2014-03-14 13:00:00,71.98,72.0,71.7,71.77,118200.0,53.5853,53.6002,53.3768,53.429,118200.0
2014-03-14 13:30:00,71.77,71.81,71.62,71.75,142500.0,53.429,53.4587,53.3173,53.4141,142500.0
2014-03-14 14:00:00,71.74,71.75,71.61,71.69,113700.0,53.4066,53.4141,53.3098,53.3694,113700.0
2014-03-14 14:30:00,71.7,71.71,71.33,71.35,150200.0,53.3768,53.3843,53.1014,53.1163,150200.0
2014-03-14 15:00:00,71.35,71.53,71.3,71.47,200100.0,53.1163,53.2503,53.0791,53.2056,200100.0
2014-03-14 15:30:00,71.48,71.56,71.18,71.29,578200.0,53.2131,53.2726,52.9897,53.0716,578200.0
2014-03-17 09:30:00,71.98,73.15,71.97,72.65,240500.0,53.5853,54.4563,53.5778,54.0841,240500.0
2014-03-17 10:00:00,72.65,72.89,72.6,72.73,354200.0,54.0841,54.2627,54.0468,54.1436,354200.0
2014-03-17 10:30:00,72.73,72.88,72.49,72.62,217400.0,54.1436,54.2553,53.965,54.0617,217400.0
2014-03-17 11:00:00,72.62,72.71,72.42,72.5,321900.0,54.0617,54.1287,53.9128,53.9724,321900.0
2014-03-17 11:30:00,72.49,72.56,72.35,72.54,165300.0,53.965,54.0171,53.8607,54.0022,165300.0
2014-03-17 12:00:00,72.56,72.84,72.49,72.83,143900.0,54.0171,54.2255,53.965,54.2181,143900.0
2014-03-17 12:30:00,72.84,72.86,72.43,72.64,178100.0,54.2255,54.2404,53.9203,54.0766,178100.0
2014-03-17 13:00:00,72.65,72.83,72.56,72.59,161700.0,54.0841,54.2181,54.0171,54.0394,161700.0
2014-03-17 13:30:00,72.61,72.79,72.47,72.48,143500.0,54.0543,54.1883,53.9501,53.9575,143500.0
2014-03-17 14:00:00,72.47,72.66,72.42,72.63,166300.0,53.9501,54.0915,53.9128,54.0692,166300.0
2014-03-17 14:30:00,72.63,72.64,72.36,72.52,190400.0,54.0692,54.0766,53.8682,53.9873,190400.0
2014-03-17 15:00:00,72.51,72.52,72.39,72.47,243500.0,53.9798,53.9873,53.8905,53.9501,243500.0
2014-03-17 15:30:00,72.48,72.51,72.37,72.4,407300.0,53.9575,53.9798,53.8756,53.898,407300.0
2014-03-18 09:30:00,72.72,73.34,72.7,72.77,234300.0,54.1362,54.5977,54.1213,54.1734,234300.0
2014-03-18 10:00:00,72.78,73.14,72.73,73.03,140600.0,54.1808,54.4489,54.1436,54.367,140600.0
2014-03-18 10:30:00,73.04,73.13,72.78,72.78,144400.0,54.3744,54.4414,54.1808,54.1808,144400.0
2014-03-18 11:00:00,72.78,73.02,72.78,73.0,79800.0,54.1808,54.3595,54.1808,54.3446,79800.0
2014-03-18 11:30:00,73.01,73.04,72.77,72.96,65300.0,54.3521,54.3744,54.1734,54.3148,65300.0
2014-03-18 12:00:00,72.96,73.01,72.87,72.94,77400.0,54.3148,54.3521,54.2478,54.3,77400.0
2014-03-18 12:30:00,72.94,73.06,72.88,73.06,73300.0,54.3,54.3893,54.2553,54.3893,73300.0
2014-03-18 13:00:00,73.06,73.17,72.96,73.16,52300.0,54.3893,54.4712,54.3148,54.4637,52300.0
2014-03-18 13:30:00,73.17,73.28,73.06,73.17,79400.0,54.4712,54.5531,54.3893,54.4712,79400.0
2014-03-18 14:00:00,73.17,73.27,73.14,73.26,93100.0,54.4712,54.5456,54.4489,54.5382,93100.0
2014-03-18 14:30:00,73.26,73.43,73.25,73.4,135100.0,54.5382,54.6647,54.5307,54.6424,135100.0
2014-03-18 15:00:00,73.4,73.43,73.26,73.32,130900.0,54.6424,54.6647,54.5382,54.5829,130900.0
2014-03-18 15:30:00,73.33,73.36,73.19,73.32,340100.0,54.5903,54.6126,54.4861,54.5829,340100.0
2014-03-19 09:30:00,73.26,73.37,72.93,73.05,136200.0,54.5382,54.6201,54.2925,54.3819,136200.0
2014-03-19 10:00:00,73.02,73.04,72.77,72.9,268400.0,54.3595,54.3744,54.1734,54.2702,268400.0
2014-03-19 10:30:00,72.92,73.0,72.73,72.88,159000.0,54.2851,54.3446,54.1436,54.2553,159000.0
2014-03-19 11:00:00,72.85,72.93,72.69,72.8,123600.0,54.233,54.2925,54.1138,54.1957,123600.0
2014-03-19 11:30:00,72.8,72.81,72.51,72.57,190400.0,54.1957,54.2032,53.9798,54.0245,190400.0
2014-03-19 12:00:00,72.57,72.61,72.31,72.31,301100.0,54.0245,54.0543,53.831,53.831,301100.0
2014-03-19 12:30:00,72.31,72.82,72.3,72.81,147400.0,53.831,54.2106,53.8235,54.2032,147400.0
2014-03-19 13:00:00,72.81,72.81,72.64,72.76,44600.0,54.2032,54.2032,54.0766,54.166,44600.0
2014-03-19 13:30:00,72.77,72.89,72.7,72.8,97100.0,54.1734,54.2627,54.1213,54.1957,97100.0
2014-03-19 14:00:00,72.79,72.85,72.36,72.6,305100.0,54.1883,54.233,53.8682,54.0468,305100.0
2014-03-19 14:30:00,72.6,72.63,72.29,72.39,163900.0,54.0468,54.0692,53.8161,53.8905,163900.0
2014-03-19 15:00:00,72.39,72.45,71.62,71.88,269600.0,53.8905,53.9352,53.3173,53.5108,269600.0
2014-03-19 15:30:00,71.89,72.2,71.85,72.07,530600.0,53.5183,53.7491,53.4885,53.6523,530600.0
2014-03-20 09:30:00,72.16,72.46,71.89,72.18,189400.0,53.7193,53.9426,53.5183,53.7342,189400.0
2014-03-20 10:00:00,72.19,72.7,72.15,72.4,178000.0,53.7416,54.1213,53.7118,53.898,178000.0
2014-03-20 10:30:00,72.4,72.57,72.29,72.34,108300.0,53.898,54.0245,53.8161,53.8533,108300.0
2014-03-20 11:00:00,72.36,72.4,72.09,72.23,79200.0,53.8682,53.898,53.6672,53.7714,79200.0
2014-03-20 11:30:00,72.22,72.38,72.17,72.35,62900.0,53.764,53.8831,53.7267,53.8607,62900.0
2014-03-20 12:00:00,72.35,72.55,72.16,72.49,86800.0,53.8607,54.0096,53.7193,53.965,86800.0
2014-03-20 12:30:00,72.51,72.53,72.33,72.49,75500.0,53.9798,53.9947,53.8458,53.965,75500.0
2014-03-20 13:00:00,72.49,72.6,72.46,72.46,68900.0,53.965,54.0468,53.9426,53.9426,68900.0
2014-03-20 13:30:00,72.44,72.7,72.43,72.7,88800.0,53.9277,54.1213,53.9203,54.1213,88800.0
2014-03-20 14:00:00,72.69,72.98,72.69,72.95,148300.0,54.1138,54.3297,54.1138,54.3074,148300.0
2014-03-20 14:30:00,72.94,72.94,72.75,72.77,63200.0,54.3,54.3,54.1585,54.1734,63200.0
2014-03-20 15:00:00,72.76,72.76,72.51,72.55,79600.0,54.166,54.166,53.9798,54.0096,79600.0
2014-03-20 15:30:00,72.56,72.77,72.54,72.76,234400.0,54.0171,54.1734,54.0022,54.166,234400.0
2014-03-21 09:30:00,73.46,74.44,73.02,73.17,731100.0,54.6871,55.4166,54.3595,54.4712,731100.0
2014-03-21 10:00:00,73.15,73.25,73.02,73.21,118700.0,54.4563,54.5307,54.3595,54.501,118700.0
2014-03-21 10:30:00,73.2,73.46,73.08,73.4,83900.0,54.4935,54.6871,54.4042,54.6424,83900.0
2014-03-21 11:00:00,73.43,73.67,73.43,73.59,67100.0,54.6647,54.8434,54.6647,54.7839,67100.0
2014-03-21 11:30:00,73.6,73.6,73.4,73.46,81800.0,54.7913,54.7913,54.6424,54.6871,81800.0
2014-03-21 12:00:00,73.47,73.55,73.41,73.43,37700.0,54.6945,54.7541,54.6499,54.6647,37700.0
2014-03-21 12:30:00,73.45,73.45,73.29,73.36,35400.0,54.6796,54.6796,54.5605,54.6126,35400.0
2014-03-21 13:00:00,73.35,73.36,72.99,73.01,78500.0,54.6052,54.6126,54.3372,54.3521,78500.0
2014-03-21 13:30:00,73.02,73.09,72.84,73.02,91100.0,54.3595,54.4116,54.2255,54.3595,91100.0
2014-03-21 14:00:00,73.04,73.14,72.76,72.76,71700.0,54.3744,54.4489,54.166,54.166,71700.0
2014-03-21 14:30:00,72.76,73.03,72.68,72.99,67400.0,54.166,54.367,54.1064,54.3372,67400.0
2014-03-21 15:00:00,73.0,73.0,72.73,72.94,89800.0,54.3446,54.3446,54.1436,54.3,89800.0
2014-03-21 15:30:00,72.93,72.93,72.58,72.66,351500.0,54.2925,54.2925,54.032,54.0915,351500.0
2014-03-24 09:30:00,73.06,73.42,72.73,72.95,224200.0,54.3893,54.6573,54.1436,54.3074,224200.0
2014-03-24 10:00:00,72.96,72.97,72.51,72.56,135100.0,54.3148,54.3223,53.9798,54.0171,135100.0
2014-03-24 10:30:00,72.56,72.58,72.14,72.28,230000.0,54.0171,54.032,53.7044,53.8086,230000.0
2014-03-24 11:00:00,72.25,72.27,72.01,72.22,207600.0,53.7863,53.8012,53.6076,53.764,207600.0
2014-03-24 11:30:00,72.21,72.29,71.93,71.96,87300.0,53.7565,53.8161,53.5481,53.5704,87300.0
2014-03-24 12:00:00,71.97,72.02,71.84,71.86,49100.0,53.5778,53.6151,53.4811,53.496,49100.0
2014-03-24 12:30:00,71.87,71.91,71.71,71.87,89500.0,53.5034,53.5332,53.3843,53.5034,89500.0
2014-03-24 13:00:00,71.89,72.11,71.88,72.11,94300.0,53.5183,53.6821,53.5108,53.6821,94300.0
2014-03-24 13:30:00,72.11,72.71,72.11,72.7,181900.0,53.6821,54.1287,53.6821,54.1213,181900.0
2014-03-24 14:00:00,72.69,72.78,72.55,72.75,168700.0,54.1138,54.1808,54.0096,54.1585,168700.0
2014-03-24 14:30:00,72.78,72.96,72.61,72.61,192200.0,54.1808,54.3148,54.0543,54.0543,192200.0
2014-03-24 15:00:00,72.62,72.83,72.42,72.83,149300.0,54.0617,54.2181,53.9128,54.2181,149300.0
2014-03-24 15:30:00,72.83,72.9,72.69,72.69,375200.0,54.2181,54.2702,54.1138,54.1138,375200.0
2014-03-25 09:30:00,73.54,74.1,73.44,73.85,254700.0,54.7466,55.1635,54.6722,54.9774,254700.0
2014-03-25 10:00:00,73.85,74.03,73.58,73.78,117400.0,54.9774,55.1114,54.7764,54.9253,117400.0
2014-03-25 10:30:00,73.76,73.81,73.18,73.38,123000.0,54.9104,54.9476,54.4786,54.6275,123000.0
2014-03-25 11:00:00,73.37,73.54,73.26,73.37,114300.0,54.6201,54.7466,54.5382,54.6201,114300.0
2014-03-25 11:30:00,73.36,73.46,73.19,73.38,125900.0,54.6126,54.6871,54.4861,54.6275,125900.0
2014-03-25 12:00:00,73.37,73.59,73.24,73.37,172500.0,54.6201,54.7839,54.5233,54.6201,172500.0
2014-03-25 12:30:00,73.39,73.72,73.36,73.63,109700.0,54.635,54.8806,54.6126,54.8136,109700.0
2014-03-25 13:00:00,73.63,73.99,73.56,73.97,95400.0,54.8136,55.0816,54.7615,55.0667,95400.0
2014-03-25 13:30:00,73.98,74.11,73.88,73.95,139500.0,55.0742,55.171,54.9997,55.0519,139500.0
2014-03-25 14:00:00,73.96,74.2,73.92,73.93,155600.0,55.0593,55.238,55.0295,55.037,155600.0
2014-03-25 14:30:00,73.93,74.05,73.82,73.96,121700.0,55.037,55.1263,54.9551,55.0593,121700.0
2014-03-25 15:00:00,73.95,74.08,73.9,74.03,161500.0,55.0519,55.1486,55.0146,55.1114,161500.0
2014-03-25 15:30:00,74.03,74.14,73.9,73.94,453800.0,55.1114,55.1933,55.0146,55.0444,453800.0
2014-03-26 09:30:00,74.51,74.61,73.8,73.9,202800.0,55.4687,55.5432,54.9402,55.0146,202800.0
2014-03-26 10:00:00,73.88,74.3,73.75,74.01,144800.0,54.9997,55.3124,54.903,55.0965,144800.0
2014-03-26 10:30:00,74.01,74.07,73.68,73.71,116700.0,55.0965,55.1412,54.8509,54.8732,116700.0
2014-03-26 11:00:00,73.69,74.0,73.64,73.93,109000.0,54.8583,55.0891,54.8211,55.037,109000.0
2014-03-26 11:30:00,73.91,74.06,73.8,74.02,171000.0,55.0221,55.1337,54.9402,55.104,171000.0
2014-03-26 12:00:00,74.0,74.0,73.66,73.86,95700.0,55.0891,55.0891,54.836,54.9849,95700.0
2014-03-26 12:30:00,73.85,74.09,73.84,74.02,91600.0,54.9774,55.1561,54.97,55.104,91600.0
2014-03-26 13:00:00,74.01,74.02,73.68,73.68,59000.0,55.0965,55.104,54.8509,54.8509,59000.0
2014-03-26 13:30:00,73.66,73.68,73.28,73.41,82900.0,54.836,54.8509,54.5531,54.6499,82900.0
2014-03-26 14:00:00,73.41,73.57,73.32,73.39,207200.0,54.6499,54.769,54.5829,54.635,207200.0
2014-03-26 14:30:00,73.39,73.6,73.3,73.59,117300.0,54.635,54.7913,54.568,54.7839,117300.0
2014-03-26 15:00:00,73.61,73.64,73.28,73.29,213600.0,54.7987,54.8211,54.5531,54.5605,213600.0
2014-03-26 15:30:00,73.29,73.35,72.97,72.97,537100.0,54.5605,54.6052,54.3223,54.3223,537100.0
2014-03-27 09:30:00,72.79,72.96,72.1,72.61,169100.0,54.1883,54.3148,53.6746,54.0543,169100.0
2014-03-27 10:00:00,72.6,73.49,72.45,73.36,322200.0,54.0468,54.7094,53.9352,54.6126,322200.0
2014-03-27 10:30:00,73.37,73.37,72.84,72.87,112900.0,54.6201,54.6201,54.2255,54.2478,112900.0
2014-03-27 11:00:00,72.87,72.92,72.54,72.69,99600.0,54.2478,54.2851,54.0022,54.1138,99600.0
2014-03-27 11:30:00,72.68,72.77,72.44,72.76,163700.0,54.1064,54.1734,53.9277,54.166,163700.0
2014-03-27 12:00:00,72.75,73.13,72.69,73.05,252000.0,54.1585,54.4414,54.1138,54.3819,252000.0
2014-03-27 12:30:00,73.07,73.14,72.97,72.98,88800.0,54.3967,54.4489,54.3223,54.3297,88800.0
2014-03-27 13:00:00,72.97,73.2,72.96,73.15,117800.0,54.3223,54.4935,54.3148,54.4563,117800.0
2014-03-27 13:30:00,73.16,73.16,72.97,73.04,54200.0,54.4637,54.4637,54.3223,54.3744,54200.0
2014-03-27 14:00:00,73.05,73.19,72.89,73.15,101300.0,54.3819,54.4861,54.2627,54.4563,101300.0
2014-03-27 14:30:00,73.14,73.18,73.02,73.12,72700.0,54.4489,54.4786,54.3595,54.434,72700.0
2014-03-27 15:00:00,73.1,73.27,73.02,73.24,160100.0,54.4191,54.5456,54.3595,54.5233,160100.0
2014-03-27 15:30:00,73.24,73.36,73.19,73.29,307500.0,54.5233,54.6126,54.4861,54.5605,307500.0
2014-03-28 09:30:00,73.46,73.95,73.31,73.95,119800.0,54.6871,55.0519,54.5754,55.0519,119800.0
2014-03-28 10:00:00,73.95,74.28,73.95,74.03,93100.0,55.0519,55.2975,55.0519,55.1114,93100.0
2014-03-28 10:30:00,74.06,74.51,74.06,74.4,91900.0,55.1337,55.4687,55.1337,55.3869,91900.0
2014-03-28 11:00:00,74.4,74.45,74.27,74.32,80200.0,55.3869,55.4241,55.2901,55.3273,80200.0
2014-03-28 11:30:00,74.32,74.37,74.13,74.34,81600.0,55.3273,55.3645,55.1859,55.3422,81600.0
2014-03-28 12:00:00,74.35,74.45,74.3,74.4,82500.0,55.3496,55.4241,55.3124,55.3869,82500.0
2014-03-28 12:30:00,74.39,74.44,74.33,74.38,122600.0,55.3794,55.4166,55.3347,55.372,122600.0
2014-03-28 13:00:00,74.37,74.4,74.14,74.32,96800.0,55.3645,55.3869,55.1933,55.3273,96800.0
2014-03-28 13:30:00,74.31,74.4,74.25,74.31,76000.0,55.3199,55.3869,55.2752,55.3199,76000.0
2014-03-28 14:00:00,74.31,74.33,74.1,74.21,115900.0,55.3199,55.3347,55.1635,55.2454,115900.0
2014-03-28 14:30:00,74.21,74.28,74.08,74.17,108500.0,55.2454,55.2975,55.1486,55.2156,108500.0
2014-03-28 15:00:00,74.15,74.31,74.12,74.24,115700.0,55.2007,55.3199,55.1784,55.2677,115700.0
2014-03-28 15:30:00,74.24,74.32,74.15,74.22,254400.0,55.2677,55.3273,55.2007,55.2529,254400.0
2014-03-31 09:30:00,74.72,75.35,74.71,75.35,212700.0,55.6251,56.0941,55.6176,56.0941,212700.0
2014-03-31 10:00:00,75.36,75.54,74.96,75.07,191700.0,56.1015,56.2355,55.8037,55.8856,191700.0
2014-03-31 10:30:00,75.09,75.13,74.86,74.86,74300.0,55.9005,55.9303,55.7293,55.7293,74300.0
2014-03-31 11:00:00,74.87,74.9,74.72,74.83,73700.0,55.7367,55.7591,55.6251,55.707,73700.0
2014-03-31 11:30:00,74.83,75.18,74.83,75.06,133300.0,55.707,55.9675,55.707,55.8782,133300.0
2014-03-31 12:00:00,75.08,75.44,75.08,75.32,135100.0,55.8931,56.1611,55.8931,56.0717,135100.0
2014-03-31 12:30:00,75.32,75.39,75.15,75.23,76600.0,56.0717,56.1239,55.9452,56.0047,76600.0
2014-03-31 13:00:00,75.22,75.35,75.16,75.31,87800.0,55.9973,56.0941,55.9526,56.0643,87800.0
2014-03-31 13:30:00,75.31,75.33,75.06,75.09,75300.0,56.0643,56.0792,55.8782,55.9005,75300.0
2014-03-31 14:00:00,75.08,75.23,74.97,75.0,92400.0,55.8931,56.0047,55.8112,55.8335,92400.0
2014-03-31 14:30:00,75.0,75.17,74.97,75.14,93100.0,55.8335,55.9601,55.8112,55.9377,93100.0
2014-03-31 15:00:00,75.15,75.29,75.11,75.28,120400.0,55.9452,56.0494,55.9154,56.042,120400.0
2014-03-31 15:30:00,75.28,75.29,75.03,75.11,437000.0,56.042,56.0494,55.8559,55.9154,437000.0
2014-04-01 09:30:00,74.77,75.16,74.59,74.97,378400.0,55.6623,55.9526,55.5283,55.8112,378400.0
2014-04-01 10:00:00,74.97,75.58,74.91,75.3,291500.0,55.8112,56.2653,55.7665,56.0569,291500.0
2014-04-01 10:30:00,75.29,75.38,75.15,75.28,154700.0,56.0494,56.1164,55.9452,56.042,154700.0
2014-04-01 11:00:00,75.27,75.59,75.18,75.22,210200.0,56.0345,56.2727,55.9675,55.9973,210200.0
2014-04-01 11:30:00,75.22,75.31,75.08,75.11,128700.0,55.9973,56.0643,55.8931,55.9154,128700.0
2014-04-01 12:00:00,75.11,75.31,74.99,75.25,68100.0,55.9154,56.0643,55.8261,56.0196,68100.0
2014-04-01 12:30:00,75.26,75.32,75.22,75.26,50700.0,56.0271,56.0717,55.9973,56.0271,50700.0
2014-04-01 13:00:00,75.25,75.31,75.16,75.27,59200.0,56.0196,56.0643,55.9526,56.0345,59200.0
2014-04-01 13:30:00,75.27,75.41,75.21,75.34,69700.0,56.0345,56.1387,55.9899,56.0866,69700.0
2014-04-01 14:00:00,75.35,75.51,75.34,75.46,96800.0,56.0941,56.2132,56.0866,56.176,96800.0
2014-04-01 14:30:00,75.47,75.5,75.32,75.49,123300.0,56.1834,56.2057,56.0717,56.1983,123300.0
2014-04-01 15:00:00,75.49,75.61,75.49,75.6,133500.0,56.1983,56.2876,56.1983,56.2802,133500.0
2014-04-01 15:30:00,75.61,75.8,75.48,75.76,430700.0,56.2876,56.4291,56.1909,56.3993,430700.0
2014-04-02 09:30:00,76.05,76.24,75.7,76.11,187200.0,56.6152,56.7566,56.3546,56.6599,187200.0
2014-04-02 10:00:00,76.11,76.67,76.11,76.64,170800.0,56.6599,57.0767,56.6599,57.0544,170800.0
2014-04-02 10:30:00,76.65,77.11,76.63,76.92,292000.0,57.0619,57.4043,57.047,57.2629,292000.0
2014-04-02 11:00:00,76.93,77.16,76.59,76.64,192300.0,57.2703,57.4415,57.0172,57.0544,192300.0
2014-04-02 11:30:00,76.65,76.65,76.24,76.5,351400.0,57.0619,57.0619,56.7566,56.9502,351400.0
2014-04-02 12:00:00,76.5,76.67,76.37,76.59,85800.0,56.9502,57.0767,56.8534,57.0172,85800.0
2014-04-02 12:30:00,76.59,76.66,76.51,76.66,67000.0,57.0172,57.0693,56.9576,57.0693,67000.0
2014-04-02 13:00:00,76.65,76.7,76.53,76.61,78500.0,57.0619,57.0991,56.9725,57.0321,78500.0
2014-04-02 13:30:00,76.61,76.62,76.51,76.55,69500.0,57.0321,57.0395,56.9576,56.9874,69500.0
2014-04-02 14:00:00,76.55,76.74,76.48,76.66,84600.0,56.9874,57.1289,56.9353,57.0693,84600.0
2014-04-02 14:30:00,76.67,76.76,76.61,76.75,98100.0,57.0767,57.1437,57.0321,57.1363,98100.0
2014-04-02 15:00:00,76.76,76.82,76.64,76.82,132200.0,57.1437,57.1884,57.0544,57.1884,132200.0
2014-04-02 15:30:00,76.83,76.85,76.63,76.66,302300.0,57.1959,57.2107,57.047,57.0693,302300.0
2014-04-03 09:30:00,77.0,77.49,76.78,77.41,244100.0,57.3224,57.6872,57.1586,57.6276,244100.0
2014-04-03 10:00:00,77.42,77.62,77.19,77.21,329300.0,57.6351,57.784,57.4639,57.4787,329300.0
2014-04-03 10:30:00,77.23,77.32,76.93,77.07,184900.0,57.4936,57.5606,57.2703,57.3745,184900.0
2014-04-03 11:00:00,77.09,77.21,76.99,76.99,178700.0,57.3894,57.4787,57.315,57.315,178700.0
2014-04-03 11:30:00,76.97,77.0,76.78,76.94,265800.0,57.3001,57.3224,57.1586,57.2777,265800.0
2014-04-03 12:00:00,76.96,77.19,76.94,77.1,82100.0,57.2926,57.4639,57.2777,57.3969,82100.0
2014-04-03 12:30:00,77.09,77.18,76.91,77.17,88200.0,57.3894,57.4564,57.2554,57.449,88200.0
2014-04-03 13:00:00,77.17,77.29,77.16,77.29,91400.0,57.449,57.5383,57.4415,57.5383,91400.0
2014-04-03 13:30:00,77.28,77.35,77.15,77.15,99200.0,57.5309,57.583,57.4341,57.4341,99200.0
2014-04-03 14:00:00,77.15,77.21,76.95,76.96,108200.0,57.4341,57.4787,57.2852,57.2926,108200.0
2014-04-03 14:30:00,76.96,77.02,76.67,77.01,138000.0,57.2926,57.3373,57.0767,57.3299,138000.0
2014-04-03 15:00:00,77.01,77.02,76.8,76.96,138000.0,57.3299,57.3373,57.1735,57.2926,138000.0
2014-04-03 15:30:00,76.96,77.1,76.93,77.01,366800.0,57.2926,57.3969,57.2703,57.3299,366800.0
2014-04-04 09:30:00,77.31,77.46,76.89,77.34,386100.0,57.5532,57.6649,57.2405,57.5755,386100.0
2014-04-04 10:00:00,77.31,77.71,77.23,77.55,286300.0,57.5532,57.851,57.4936,57.7319,286300.0
2014-04-04 10:30:00,77.54,77.7,77.32,77.35,191100.0,57.7244,57.8435,57.5606,57.583,191100.0
2014-04-04 11:00:00,77.36,77.38,76.89,76.89,203100.0,57.5904,57.6053,57.2405,57.2405,203100.0
2014-04-04 11:30:00,76.89,76.99,76.45,76.74,345200.0,57.2405,57.315,56.913,57.1289,345200.0
2014-04-04 12:00:00,76.73,76.75,76.17,76.34,231700.0,57.1214,57.1363,56.7045,56.8311,231700.0
2014-04-04 12:30:00,76.34,76.42,76.1,76.17,216300.0,56.8311,56.8906,56.6524,56.7045,216300.0
2014-04-04 13:00:00,76.16,76.22,75.73,75.97,245200.0,56.6971,56.7417,56.377,56.5556,245200.0
2014-04-04 13:30:00,75.96,76.17,75.86,75.91,150800.0,56.5482,56.7045,56.4737,56.511,150800.0
2014-04-04 14:00:00,75.92,76.01,75.77,75.77,145100.0,56.5184,56.5854,56.4067,56.4067,145100.0
2014-04-04 14:30:00,75.77,75.82,75.37,75.68,223100.0,56.4067,56.444,56.109,56.3397,223100.0
2014-04-04 15:00:00,75.67,75.81,75.46,75.7,209900.0,56.3323,56.4365,56.176,56.3546,209900.0
2014-04-04 15:30:00,75.68,75.72,75.53,75.57,510700.0,56.3397,56.3695,56.2281,56.2579,510700.0
2014-04-07 09:30:00,75.19,75.36,74.0,74.39,266800.0,55.975,56.1015,55.0891,55.3794,266800.0
2014-04-07 10:00:00,74.4,74.43,74.04,74.05,282800.0,55.3869,55.4092,55.1189,55.1263,282800.0
2014-04-07 10:30:00,74.05,74.18,73.47,73.55,342700.0,55.1263,55.2231,54.6945,54.7541,342700.0
2014-04-07 11:00:00,73.52,73.67,73.42,73.51,340300.0,54.7317,54.8434,54.6573,54.7243,340300.0
2014-04-07 11:30:00,73.5,73.73,73.23,73.23,124700.0,54.7169,54.8881,54.5159,54.5159,124700.0
2014-04-07 12:00:00,73.23,73.29,73.0,73.17,149100.0,54.5159,54.5605,54.3446,54.4712,149100.0
2014-04-07 12:30:00,73.16,73.54,73.12,73.48,87200.0,54.4637,54.7466,54.434,54.702,87200.0
2014-04-07 13:00:00,73.47,73.53,73.21,73.35,101500.0,54.6945,54.7392,54.501,54.6052,101500.0
2014-04-07 13:30:00,73.36,73.37,73.24,73.28,150100.0,54.6126,54.6201,54.5233,54.5531,150100.0
2014-04-07 14:00:00,73.27,73.33,73.08,73.08,219800.0,54.5456,54.5903,54.4042,54.4042,219800.0
2014-04-07 14:30:00,73.1,73.41,72.99,73.39,287300.0,54.4191,54.6499,54.3372,54.635,287300.0
2014-04-07 15:00:00,73.37,73.67,73.31,73.67,180600.0,54.6201,54.8434,54.5754,54.8434,180600.0
2014-04-07 15:30:00,73.64,73.64,73.33,73.38,301300.0,54.8211,54.8211,54.5903,54.6275,301300.0
2014-04-08 09:30:00,73.51,73.69,72.78,73.37,278900.0,54.7243,54.8583,54.1808,54.6201,278900.0
2014-04-08 10:00:00,73.37,73.6,73.02,73.05,228500.0,54.6201,54.7913,54.3595,54.3819,228500.0
2014-04-08 10:30:00,73.05,73.8,73.05,73.59,176800.0,54.3819,54.9402,54.3819,54.7839,176800.0
2014-04-08 11:00:00,73.58,73.82,73.53,73.75,182400.0,54.7764,54.9551,54.7392,54.903,182400.0
2014-04-08 11:30:00,73.74,73.77,73.32,73.51,119700.0,54.8955,54.9179,54.5829,54.7243,119700.0
2014-04-08 12:00:00,73.51,73.6,73.43,73.56,69400.0,54.7243,54.7913,54.6647,54.7615,69400.0
2014-04-08 12:30:00,73.59,73.65,73.45,73.51,61700.0,54.7839,54.8285,54.6796,54.7243,61700.0
2014-04-08 13:00:00,73.52,73.69,73.44,73.67,105200.0,54.7317,54.8583,54.6722,54.8434,105200.0
2014-04-08 13:30:00,73.67,73.68,73.36,73.4,213500.0,54.8434,54.8509,54.6126,54.6424,213500.0
2014-04-08 14:00:00,73.4,73.4,73.16,73.24,255600.0,54.6424,54.6424,54.4637,54.5233,255600.0
2014-04-08 14:30:00,73.26,73.36,73.14,73.18,259000.0,54.5382,54.6126,54.4489,54.4786,259000.0
2014-04-08 15:00:00,73.18,73.31,73.0,73.28,244900.0,54.4786,54.5754,54.3446,54.5531,244900.0
2014-04-08 15:30:00,73.28,73.54,73.25,73.38,564400.0,54.5531,54.7466,54.5307,54.6275,564400.0
2014-04-09 09:30:00,73.5,73.96,73.38,73.75,191300.0,54.7169,55.0593,54.6275,54.903,191300.0
2014-04-09 10:00:00,73.74,73.89,73.6,73.83,193900.0,54.8955,55.0072,54.7913,54.9625,193900.0
2014-04-09 10:30:00,73.82,73.91,73.71,73.82,130900.0,54.9551,55.0221,54.8732,54.9551,130900.0
2014-04-09 11:00:00,73.81,73.89,73.62,73.8,99300.0,54.9476,55.0072,54.8062,54.9402,99300.0
2014-04-09 11:30:00,73.79,74.05,73.75,74.02,116400.0,54.9327,55.1263,54.903,55.104,116400.0
2014-04-09 12:00:00,74.02,74.26,73.99,74.21,86800.0,55.104,55.2826,55.0816,55.2454,86800.0
2014-04-09 12:30:00,74.2,74.25,74.06,74.08,88200.0,55.238,55.2752,55.1337,55.1486,88200.0
2014-04-09 13:00:00,74.08,74.2,74.08,74.16,81600.0,55.1486,55.238,55.1486,55.2082,81600.0
2014-04-09 13:30:00,74.15,74.25,74.09,74.19,84000.0,55.2007,55.2752,55.1561,55.2305,84000.0
2014-04-09 14:00:00,74.19,74.62,74.19,74.57,237900.0,55.2305,55.5506,55.2305,55.5134,237900.0
2014-04-09 14:30:00,74.57,74.65,74.5,74.51,153700.0,55.5134,55.573,55.4613,55.4687,153700.0
2014-04-09 15:00:00,74.52,74.71,74.47,74.57,179500.0,55.4762,55.6176,55.439,55.5134,179500.0
2014-04-09 15:30:00,74.56,74.84,74.55,74.78,351200.0,55.506,55.7144,55.4985,55.6697,351200.0
2014-04-10 09:30:00,74.86,74.94,74.22,74.4,157600.0,55.7293,55.7889,55.2529,55.3869,157600.0
2014-04-10 10:00:00,74.42,74.68,74.28,74.64,110700.0,55.4017,55.5953,55.2975,55.5655,110700.0
2014-04-10 10:30:00,74.65,74.66,74.06,74.06,55900.0,55.573,55.5804,55.1337,55.1337,55900.0
2014-04-10 11:00:00,74.06,74.06,73.71,73.72,136300.0,55.1337,55.1337,54.8732,54.8806,136300.0
2014-04-10 11:30:00,73.72,73.96,73.65,73.69,82200.0,54.8806,55.0593,54.8285,54.8583,82200.0
2014-04-10 12:00:00,73.7,73.79,73.43,73.53,182400.0,54.8657,54.9327,54.6647,54.7392,182400.0
2014-04-10 12:30:00,73.53,73.57,73.23,73.24,104400.0,54.7392,54.769,54.5159,54.5233,104400.0
2014-04-10 13:00:00,73.24,73.32,72.97,73.09,138600.0,54.5233,54.5829,54.3223,54.4116,138600.0
2014-04-10 13:30:00,73.09,73.43,73.04,73.38,91000.0,54.4116,54.6647,54.3744,54.6275,91000.0
2014-04-10 14:00:00,73.37,73.59,73.34,73.43,139200.0,54.6201,54.7839,54.5977,54.6647,139200.0
2014-04-10 14:30:00,73.42,73.42,73.08,73.16,74500.0,54.6573,54.6573,54.4042,54.4637,74500.0
2014-04-10 15:00:00,73.16,73.17,72.69,72.86,301400.0,54.4637,54.4712,54.1138,54.2404,301400.0
2014-04-10 15:30:00,72.86,73.16,72.8,72.84,497300.0,54.2404,54.4637,54.1957,54.2255,497300.0
2014-04-11 09:30:00,72.59,72.59,71.97,72.23,357500.0,54.0394,54.0394,53.5778,53.7714,357500.0
2014-04-11 10:00:00,72.26,72.26,71.42,71.81,431800.0,53.7937,53.7937,53.1684,53.4587,431800.0
2014-04-11 10:30:00,71.79,72.47,71.52,72.24,267200.0,53.4438,53.9501,53.2428,53.7788,267200.0
2014-04-11 11:00:00,72.2,72.3,71.91,72.04,199700.0,53.7491,53.8235,53.5332,53.63,199700.0
2014-04-11 11:30:00,72.03,72.03,71.59,71.61,149300.0,53.6225,53.6225,53.295,53.3098,149300.0
2014-04-11 12:00:00,71.61,71.77,71.32,71.34,190300.0,53.3098,53.429,53.094,53.1088,190300.0
2014-04-11 12:30:00,71.35,71.46,71.08,71.23,333800.0,53.1163,53.1982,52.9153,53.027,333800.0
2014-04-11 13:00:00,71.25,71.42,71.12,71.2,208200.0,53.0418,53.1684,52.9451,53.0046,208200.0
2014-04-11 13:30:00,71.2,71.39,71.16,71.21,172500.0,53.0046,53.1461,52.9748,53.0121,172500.0
2014-04-11 14:00:00,71.21,71.32,70.92,70.95,199100.0,53.0121,53.094,52.7962,52.8185,199100.0
2014-04-11 14:30:00,70.94,71.02,70.56,70.99,306500.0,52.8111,52.8706,52.5282,52.8483,306500.0
2014-04-11 15:00:00,70.99,71.37,70.84,71.19,272200.0,52.8483,53.1312,52.7366,52.9972,272200.0
2014-04-11 15:30:00,71.19,71.29,70.86,70.92,502200.0,52.9972,53.0716,52.7515,52.7962,502200.0
2014-04-14 09:30:00,71.72,71.75,70.98,71.05,272200.0,53.3917,53.4141,52.8408,52.893,272200.0
2014-04-14 10:00:00,71.06,71.25,70.92,71.14,185400.0,52.9004,53.0418,52.7962,52.96,185400.0
2014-04-14 10:30:00,71.17,71.89,71.1,71.82,197100.0,52.9823,53.5183,52.9302,53.4662,197100.0
2014-04-14 11:00:00,71.83,71.86,71.25,71.34,204100.0,53.4736,53.496,53.0418,53.1088,204100.0
2014-04-14 11:30:00,71.34,71.54,71.33,71.42,103200.0,53.1088,53.2577,53.1014,53.1684,103200.0
2014-04-14 12:00:00,71.42,71.58,71.41,71.47,91700.0,53.1684,53.2875,53.161,53.2056,91700.0
2014-04-14 12:30:00,71.48,71.48,71.25,71.28,246500.0,53.2131,53.2131,53.0418,53.0642,246500.0
2014-04-14 13:00:00,71.28,71.28,71.11,71.18,171900.0,53.0642,53.0642,52.9376,52.9897,171900.0
2014-04-14 13:30:00,71.16,71.21,70.91,70.98,171600.0,52.9748,53.0121,52.7887,52.8408,171600.0
2014-04-14 14:00:00,70.98,71.07,70.58,70.67,223800.0,52.8408,52.9078,52.5431,52.6101,223800.0
2014-04-14 14:30:00,70.67,70.86,70.59,70.66,232600.0,52.6101,52.7515,52.5505,52.6026,232600.0
2014-04-14 15:00:00,70.64,70.73,70.4,70.7,196100.0,52.5877,52.6547,52.4091,52.6324,196100.0
2014-04-14 15:30:00,70.7,71.06,70.7,71.02,733700.0,52.6324,52.9004,52.6324,52.8706,733700.0
2014-04-15 09:30:00,71.07,71.65,70.91,71.62,459000.0,52.9078,53.3396,52.7887,53.3173,459000.0
2014-04-15 10:00:00,71.61,71.79,71.0,71.05,317600.0,53.3098,53.4438,52.8557,52.893,317600.0
2014-04-15 10:30:00,71.02,71.28,70.77,70.85,287900.0,52.8706,53.0642,52.6845,52.7441,287900.0
2014-04-15 11:00:00,70.82,70.97,70.58,70.97,134500.0,52.7217,52.8334,52.5431,52.8334,134500.0
2014-04-15 11:30:00,70.98,71.14,70.52,70.7,115900.0,52.8408,52.96,52.4984,52.6324,115900.0
2014-04-15 12:00:00,70.68,70.75,70.45,70.64,121400.0,52.6175,52.6696,52.4463,52.5877,121400.0
2014-04-15 12:30:00,70.62,70.65,70.33,70.41,81200.0,52.5728,52.5952,52.357,52.4165,81200.0
2014-04-15 13:00:00,70.38,70.55,70.26,70.43,89800.0,52.3942,52.5207,52.3048,52.4314,89800.0
2014-04-15 13:30:00,70.43,70.99,70.39,70.98,156800.0,52.4314,52.8483,52.4016,52.8408,156800.0
2014-04-15 14:00:00,70.97,71.28,70.96,71.19,173900.0,52.8334,53.0642,52.826,52.9972,173900.0
2014-04-15 14:30:00,71.18,71.78,71.17,71.52,174500.0,52.9897,53.4364,52.9823,53.2428,174500.0
2014-04-15 15:00:00,71.53,71.93,71.47,71.86,179100.0,53.2503,53.5481,53.2056,53.496,179100.0
2014-04-15 15:30:00,71.87,71.91,71.6,71.87,457900.0,53.5034,53.5332,53.3024,53.5034,457900.0
2014-04-16 09:30:00,72.39,73.0,72.2,72.24,183300.0,53.8905,54.3446,53.7491,53.7788,183300.0
2014-04-16 10:00:00,72.21,72.6,72.12,72.36,240100.0,53.7565,54.0468,53.6895,53.8682,240100.0
2014-04-16 10:30:00,72.38,72.52,72.11,72.21,126600.0,53.8831,53.9873,53.6821,53.7565,126600.0
2014-04-16 11:00:00,72.18,72.63,72.09,72.45,67900.0,53.7342,54.0692,53.6672,53.9352,67900.0
2014-04-16 11:30:00,72.45,72.74,72.45,72.74,117300.0,53.9352,54.1511,53.9352,54.1511,117300.0
2014-04-16 12:00:00,72.74,73.04,72.73,72.87,105700.0,54.1511,54.3744,54.1436,54.2478,105700.0
2014-04-16 12:30:00,72.9,72.91,72.6,72.6,64500.0,54.2702,54.2776,54.0468,54.0468,64500.0
2014-04-16 13:00:00,72.61,72.78,72.45,72.74,74100.0,54.0543,54.1808,53.9352,54.1511,74100.0
2014-04-16 13:30:00,72.75,72.82,72.5,72.79,77500.0,54.1585,54.2106,53.9724,54.1883,77500.0
2014-04-16 14:00:00,72.79,72.82,72.61,72.66,115600.0,54.1883,54.2106,54.0543,54.0915,115600.0
2014-04-16 14:30:00,72.66,72.94,72.65,72.89,93700.0,54.0915,54.3,54.0841,54.2627,93700.0
2014-04-16 15:00:00,72.89,72.94,72.76,72.88,173400.0,54.2627,54.3,54.166,54.2553,173400.0
2014-04-16 15:30:00,72.88,72.97,72.84,72.95,315500.0,54.2553,54.3223,54.2255,54.3074,315500.0
2014-04-17 09:30:00,73.53,73.6,72.99,73.49,355700.0,54.7392,54.7913,54.3372,54.7094,355700.0
2014-04-17 10:00:00,73.51,74.26,73.39,74.12,366800.0,54.7243,55.2826,54.635,55.1784,366800.0
2014-04-17 10:30:00,74.1,74.17,73.85,73.98,131400.0,55.1635,55.2156,54.9774,55.0742,131400.0
2014-04-17 11:00:00,73.99,74.05,73.71,73.88,120100.0,55.0816,55.1263,54.8732,54.9997,120100.0
2014-04-17 11:30:00,73.88,73.96,73.7,73.89,110800.0,54.9997,55.0593,54.8657,55.0072,110800.0
2014-04-17 12:00:00,73.89,73.98,73.83,73.91,140700.0,55.0072,55.0742,54.9625,55.0221,140700.0
2014-04-17 12:30:00,73.9,74.05,73.86,74.01,85200.0,55.0146,55.1263,54.9849,55.0965,85200.0
2014-04-17 13:00:00,73.99,74.24,73.96,74.18,105300.0,55.0816,55.2677,55.0593,55.2231,105300.0
2014-04-17 13:30:00,74.16,74.21,74.04,74.15,101200.0,55.2082,55.2454,55.1189,55.2007,101200.0
2014-04-17 14:00:00,74.12,74.13,73.97,74.02,103700.0,55.1784,55.1859,55.0667,55.104,103700.0
2014-04-17 14:30:00,74.02,74.09,73.9,73.98,150400.0,55.104,55.1561,55.0146,55.0742,150400.0
2014-04-17 15:00:00,73.99,74.1,73.9,73.91,240700.0,55.0816,55.1635,55.0146,55.0221,240700.0
2014-04-17 15:30:00,73.92,73.93,73.79,73.81,400300.0,55.0295,55.037,54.9327,54.9476,400300.0
2014-04-21 09:30:00,73.8,73.85,73.56,73.6,109500.0,54.9402,54.9774,54.7615,54.7913,109500.0
2014-04-21 10:00:00,73.61,73.88,73.51,73.53,124000.0,54.7987,54.9997,54.7243,54.7392,124000.0
2014-04-21 10:30:00,73.52,73.58,73.25,73.48,79800.0,54.7317,54.7764,54.5307,54.702,79800.0
2014-04-21 11:00:00,73.5,73.89,73.47,73.88,51600.0,54.7169,55.0072,54.6945,54.9997,51600.0
2014-04-21 11:30:00,73.86,73.95,73.77,73.83,72400.0,54.9849,55.0519,54.9179,54.9625,72400.0
2014-04-21 12:00:00,73.83,73.92,73.79,73.81,75400.0,54.9625,55.0295,54.9327,54.9476,75400.0
2014-04-21 12:30:00,73.81,73.82,73.73,73.78,51300.0,54.9476,54.9551,54.8881,54.9253,51300.0
2014-04-21 13:00:00,73.8,73.86,73.76,73.85,45200.0,54.9402,54.9849,54.9104,54.9774,45200.0
2014-04-21 13:30:00,73.84,73.91,73.81,73.89,54200.0,54.97,55.0221,54.9476,55.0072,54200.0
2014-04-21 14:00:00,73.91,74.02,73.91,73.98,99900.0,55.0221,55.104,55.0221,55.0742,99900.0
2014-04-21 14:30:00,73.98,74.05,73.94,74.03,84300.0,55.0742,55.1263,55.0444,55.1114,84300.0
2014-04-21 15:00:00,74.04,74.07,73.81,73.83,113800.0,55.1189,55.1412,54.9476,54.9625,113800.0
2014-04-21 15:30:00,73.83,73.94,73.79,73.93,310600.0,54.9625,55.0444,54.9327,55.037,310600.0
2014-04-22 09:30:00,73.99,74.12,73.82,74.0,95500.0,55.0816,55.1784,54.9551,55.0891,95500.0
2014-04-22 10:00:00,74.0,74.37,73.92,74.28,89400.0,55.0891,55.3645,55.0295,55.2975,89400.0
2014-04-22 10:30:00,74.29,74.53,74.29,74.33,130800.0,55.305,55.4836,55.305,55.3347,130800.0
2014-04-22 11:00:00,74.39,74.6,74.36,74.58,59700.0,55.3794,55.5357,55.3571,55.5209,59700.0
2014-04-22 11:30:00,74.59,74.63,74.49,74.58,56700.0,55.5283,55.5581,55.4539,55.5209,56700.0
2014-04-22 12:00:00,74.57,74.72,74.51,74.71,64400.0,55.5134,55.6251,55.4687,55.6176,64400.0
2014-04-22 12:30:00,74.72,74.75,74.64,74.73,60300.0,55.6251,55.6474,55.5655,55.6325,60300.0
2014-04-22 13:00:00,74.75,74.82,74.66,74.74,63600.0,55.6474,55.6995,55.5804,55.64,63600.0
2014-04-22 13:30:00,74.74,74.83,74.65,74.72,76000.0,55.64,55.707,55.573,55.6251,76000.0
2014-04-22 14:00:00,74.72,74.89,74.65,74.82,79700.0,55.6251,55.7516,55.573,55.6995,79700.0
2014-04-22 14:30:00,74.81,74.82,74.66,74.68,119300.0,55.6921,55.6995,55.5804,55.5953,119300.0
2014-04-22 15:00:00,74.67,74.7,74.42,74.44,130700.0,55.5879,55.6102,55.4017,55.4166,130700.0
2014-04-22 15:30:00,74.43,74.52,74.38,74.41,302700.0,55.4092,55.4762,55.372,55.3943,302700.0
2014-04-23 09:30:00,74.33,74.86,74.32,74.71,185400.0,55.3347,55.7293,55.3273,55.6176,185400.0
2014-04-23 10:00:00,74.71,74.94,74.54,74.93,151500.0,55.6176,55.7889,55.4911,55.7814,151500.0
2014-04-23 10:30:00,74.92,75.02,74.77,74.84,95500.0,55.774,55.8484,55.6623,55.7144,95500.0
2014-04-23 11:00:00,74.84,74.91,74.46,74.61,97800.0,55.7144,55.7665,55.4315,55.5432,97800.0
2014-04-23 11:30:00,74.62,74.72,74.52,74.63,79600.0,55.5506,55.6251,55.4762,55.5581,79600.0
2014-04-23 12:00:00,74.62,74.62,74.36,74.47,62600.0,55.5506,55.5506,55.3571,55.439,62600.0
2014-04-23 12:30:00,74.47,74.52,74.39,74.39,57300.0,55.439,55.4762,55.3794,55.3794,57300.0
2014-04-23 13:00:00,74.4,74.46,74.34,74.39,60300.0,55.3869,55.4315,55.3422,55.3794,60300.0
2014-04-23 13:30:00,74.41,74.41,74.23,74.25,120200.0,55.3943,55.3943,55.2603,55.2752,120200.0
2014-04-23 14:00:00,74.26,74.26,74.09,74.24,171100.0,55.2826,55.2826,55.1561,55.2677,171100.0
2014-04-23 14:30:00,74.24,74.27,74.12,74.26,110200.0,55.2677,55.2901,55.1784,55.2826,110200.0
2014-04-23 15:00:00,74.25,74.45,74.22,74.3,97800.0,55.2752,55.4241,55.2529,55.3124,97800.0
2014-04-23 15:30:00,74.3,74.4,74.2,74.37,339800.0,55.3124,55.3869,55.238,55.3645,339800.0
2014-04-24 09:30:00,74.71,75.11,74.26,74.38,206500.0,55.6176,55.9154,55.2826,55.372,206500.0
2014-04-24 10:00:00,74.36,74.88,74.06,74.78,146900.0,55.3571,55.7442,55.1337,55.6697,146900.0
2014-04-24 10:30:00,74.78,74.87,74.48,74.62,119100.0,55.6697,55.7367,55.4464,55.5506,119100.0
2014-04-24 11:00:00,74.62,75.16,74.52,75.03,118000.0,55.5506,55.9526,55.4762,55.8559,118000.0
2014-04-24 11:30:00,75.04,75.32,75.03,75.06,140600.0,55.8633,56.0717,55.8559,55.8782,140600.0
2014-04-24 12:00:00,75.06,75.17,74.91,74.98,85700.0,55.8782,55.9601,55.7665,55.8186,85700.0
2014-04-24 12:30:00,74.97,75.14,74.88,75.13,58900.0,55.8112,55.9377,55.7442,55.9303,58900.0
2014-04-24 13:00:00,75.13,75.16,75.06,75.1,62800.0,55.9303,55.9526,55.8782,55.908,62800.0
2014-04-24 13:30:00,75.09,75.12,74.9,74.97,142500.0,55.9005,55.9229,55.7591,55.8112,142500.0
2014-04-24 14:00:00,74.97,75.05,74.83,74.89,129200.0,55.8112,55.8707,55.707,55.7516,129200.0
2014-04-24 14:30:00,74.89,75.01,74.81,74.9,82200.0,55.7516,55.841,55.6921,55.7591,82200.0
2014-04-24 15:00:00,74.91,75.04,74.83,74.87,116400.0,55.7665,55.8633,55.707,55.7367,116400.0
2014-04-24 15:30:00,74.88,74.97,74.81,74.96,269600.0,55.7442,55.8112,55.6921,55.8037,269600.0
2014-04-25 09:30:00,74.74,74.97,74.52,74.71,175500.0,55.64,55.8112,55.4762,55.6176,175500.0
2014-04-25 10:00:00,74.7,74.71,74.25,74.3,175000.0,55.6102,55.6176,55.2752,55.3124,175000.0
2014-04-25 10:30:00,74.28,74.31,74.05,74.08,115900.0,55.2975,55.3199,55.1263,55.1486,115900.0
2014-04-25 11:00:00,74.08,74.26,73.98,74.26,222200.0,55.1486,55.2826,55.0742,55.2826,222200.0
2014-04-25 11:30:00,74.26,74.39,74.06,74.14,99000.0,55.2826,55.3794,55.1337,55.1933,99000.0
2014-04-25 12:00:00,74.15,74.26,74.06,74.11,37700.0,55.2007,55.2826,55.1337,55.171,37700.0
2014-04-25 12:30:00,74.11,74.11,73.95,74.04,58000.0,55.171,55.171,55.0519,55.1189,58000.0
2014-04-25 13:00:00,74.04,74.07,73.82,73.86,80000.0,55.1189,55.1412,54.9551,54.9849,80000.0
2014-04-25 13:30:00,73.85,74.05,73.75,73.96,111500.0,54.9774,55.1263,54.903,55.0593,111500.0
2014-04-25 14:00:00,73.97,73.97,73.72,73.85,75900.0,55.0667,55.0667,54.8806,54.9774,75900.0
2014-04-25 14:30:00,73.81,74.04,73.76,73.81,90400.0,54.9476,55.1189,54.9104,54.9476,90400.0
2014-04-25 15:00:00,73.81,74.01,73.78,73.98,131500.0,54.9476,55.0965,54.9253,55.0742,131500.0
2014-04-25 15:30:00,73.97,74.04,73.89,73.97,275000.0,55.0667,55.1189,55.0072,55.0667,275000.0
2014-04-28 09:30:00,74.1,74.66,73.87,74.63,292800.0,55.1635,55.5804,54.9923,55.5581,292800.0
2014-04-28 10:00:00,74.61,75.05,74.54,74.69,211800.0,55.5432,55.8707,55.4911,55.6027,211800.0
2014-04-28 10:30:00,74.69,74.82,74.6,74.7,184700.0,55.6027,55.6995,55.5357,55.6102,184700.0
2014-04-28 11:00:00,74.74,74.78,74.22,74.25,172000.0,55.64,55.6697,55.2529,55.2752,172000.0
2014-04-28 11:30:00,74.22,74.49,74.1,74.18,160400.0,55.2529,55.4539,55.1635,55.2231,160400.0
2014-04-28 12:00:00,74.17,74.39,73.95,74.29,129800.0,55.2156,55.3794,55.0519,55.305,129800.0
2014-04-28 12:30:00,74.29,74.37,74.09,74.14,83200.0,55.305,55.3645,55.1561,55.1933,83200.0
2014-04-28 13:00:00,74.11,74.11,73.54,73.72,86500.0,55.171,55.171,54.7466,54.8806,86500.0
2014-04-28 13:30:00,73.72,73.8,73.5,73.55,129100.0,54.8806,54.9402,54.7169,54.7541,129100.0
2014-04-28 14:00:00,73.56,74.1,73.46,74.07,125600.0,54.7615,55.1635,54.6871,55.1412,125600.0
2014-04-28 14:30:00,74.04,74.13,73.91,73.91,158700.0,55.1189,55.1859,55.0221,55.0221,158700.0
2014-04-28 15:00:00,73.93,74.68,73.93,74.62,387500.0,55.037,55.5953,55.037,55.5506,387500.0
2014-04-28 15:30:00,74.62,74.8,74.35,74.49,536900.0,55.5506,55.6846,55.3496,55.4539,536900.0
2014-04-29 09:30:00,73.89,74.5,72.64,72.69,609700.0,55.0072,55.4613,54.0766,54.1138,609700.0
2014-04-29 10:00:00,72.73,73.0,72.0,72.02,677800.0,54.1436,54.3446,53.6002,53.6151,677800.0
2014-04-29 10:30:00,72.04,72.27,71.88,71.97,609700.0,53.63,53.8012,53.5108,53.5778,609700.0
2014-04-29 11:00:00,71.98,72.33,71.78,72.29,396200.0,53.5853,53.8458,53.4364,53.8161,396200.0
2014-04-29 11:30:00,72.32,72.77,71.93,72.71,329200.0,53.8384,54.1734,53.5481,54.1287,329200.0
2014-04-29 12:00:00,72.71,72.87,72.34,72.37,216800.0,54.1287,54.2478,53.8533,53.8756,216800.0
2014-04-29 12:30:00,72.37,72.78,72.35,72.7,140600.0,53.8756,54.1808,53.8607,54.1213,140600.0
2014-04-29 13:00:00,72.72,72.73,72.26,72.27,214700.0,54.1362,54.1436,53.7937,53.8012,214700.0
2014-04-29 13:30:00,72.27,72.39,72.25,72.34,225400.0,53.8012,53.8905,53.7863,53.8533,225400.0
2014-04-29 14:00:00,72.35,72.38,72.16,72.16,273500.0,53.8607,53.8831,53.7193,53.7193,273500.0
2014-04-29 14:30:00,72.16,72.4,72.1,72.35,199700.0,53.7193,53.898,53.6746,53.8607,199700.0
2014-04-29 15:00:00,72.36,72.4,72.21,72.28,299000.0,53.8682,53.898,53.7565,53.8086,299000.0
2014-04-29 15:30:00,72.29,72.35,72.19,72.28,901000.0,53.8161,53.8607,53.7416,53.8086,901000.0
2014-04-30 09:30:00,72.08,72.4,71.31,71.99,494900.0,53.6597,53.898,53.0865,53.5927,494900.0
2014-04-30 10:00:00,71.99,72.18,71.92,72.0,310600.0,53.5927,53.7342,53.5406,53.6002,310600.0
2014-04-30 10:30:00,72.01,72.41,71.99,72.23,245600.0,53.6076,53.9054,53.5927,53.7714,245600.0
2014-04-30 11:00:00,72.22,72.41,72.15,72.39,219300.0,53.764,53.9054,53.7118,53.8905,219300.0
2014-04-30 11:30:00,72.39,72.41,72.28,72.31,111100.0,53.8905,53.9054,53.8086,53.831,111100.0
2014-04-30 12:00:00,72.3,72.47,72.28,72.47,153900.0,53.8235,53.9501,53.8086,53.9501,153900.0
2014-04-30 12:30:00,72.46,72.51,72.38,72.5,81700.0,53.9426,53.9798,53.8831,53.9724,81700.0
2014-04-30 13:00:00,72.51,72.69,72.43,72.67,275400.0,53.9798,54.1138,53.9203,54.099,275400.0
2014-04-30 13:30:00,72.66,72.83,72.58,72.81,222800.0,54.0915,54.2181,54.032,54.2032,222800.0
2014-04-30 14:00:00,72.78,72.99,72.64,72.76,235300.0,54.1808,54.3372,54.0766,54.166,235300.0
2014-04-30 14:30:00,72.77,72.82,72.67,72.79,209600.0,54.1734,54.2106,54.099,54.1883,209600.0
2014-04-30 15:00:00,72.79,72.81,72.57,72.8,231500.0,54.1883,54.2032,54.0245,54.1957,231500.0
2014-04-30 15:30:00,72.8,72.92,72.56,72.65,498500.0,54.1957,54.2851,54.0171,54.0841,498500.0
2014-05-01 09:30:00,72.27,72.7,72.11,72.5,300300.0,54.1616,54.4839,54.0417,54.334,300300.0
2014-05-01 10:00:00,72.53,73.03,72.52,72.63,332300.0,54.3565,54.7312,54.349,54.4314,332300.0
2014-05-01 10:30:00,72.63,73.2,72.63,73.06,170000.0,54.4314,54.8586,54.4314,54.7537,170000.0
2014-05-01 11:00:00,73.08,73.08,72.6,73.0,319600.0,54.7687,54.7687,54.4089,54.7087,319600.0
2014-05-01 11:30:00,73.0,73.25,72.9,72.91,95200.0,54.7087,54.8961,54.6338,54.6413,95200.0
2014-05-01 12:00:00,72.92,73.13,72.9,73.06,70600.0,54.6488,54.8061,54.6338,54.7537,70600.0
2014-05-01 12:30:00,73.06,73.07,72.89,73.0,90900.0,54.7537,54.7612,54.6263,54.7087,90900.0
2014-05-01 13:00:00,72.99,73.02,72.71,72.72,107100.0,54.7012,54.7237,54.4914,54.4989,107100.0
2014-05-01 13:30:00,72.72,72.87,72.61,72.65,193900.0,54.4989,54.6113,54.4164,54.4464,193900.0
2014-05-01 14:00:00,72.64,73.12,72.64,73.04,171200.0,54.4389,54.7986,54.4389,54.7387,171200.0
2014-05-01 14:30:00,73.05,73.06,72.81,72.85,145400.0,54.7462,54.7537,54.5663,54.5963,145400.0
2014-05-01 15:00:00,72.85,72.95,72.69,72.84,164500.0,54.5963,54.6712,54.4764,54.5888,164500.0
2014-05-01 15:30:00,72.84,73.12,72.82,73.11,526100.0,54.5888,54.7986,54.5738,54.7911,526100.0
2014-05-02 09:30:00,72.92,73.21,72.9,73.15,185900.0,54.6488,54.8661,54.6338,54.8211,185900.0
2014-05-02 10:00:00,73.15,73.52,73.11,73.45,181800.0,54.8211,55.0984,54.7911,55.046,181800.0
2014-05-02 10:30:00,73.45,73.7,73.1,73.17,237600.0,55.046,55.2333,54.7837,54.8361,237600.0
2014-05-02 11:00:00,73.16,73.28,72.98,73.01,93500.0,54.8286,54.9186,54.6937,54.7162,93500.0
2014-05-02 11:30:00,73.02,73.22,73.0,73.19,86200.0,54.7237,54.8736,54.7087,54.8511,86200.0
2014-05-02 12:00:00,73.19,73.19,73.01,73.12,55200.0,54.8511,54.8511,54.7162,54.7986,55200.0
2014-05-02 12:30:00,73.12,73.33,73.1,73.25,102700.0,54.7986,54.956,54.7837,54.8961,102700.0
2014-05-02 13:00:00,73.25,73.28,72.97,73.01,141400.0,54.8961,54.9186,54.6862,54.7162,141400.0
2014-05-02 13:30:00,73.02,73.08,72.94,72.97,128600.0,54.7237,54.7687,54.6637,54.6862,128600.0
2014-05-02 14:00:00,72.97,72.98,72.72,72.85,202600.0,54.6862,54.6937,54.4989,54.5963,202600.0
2014-05-02 14:30:00,72.85,73.02,72.78,72.78,192500.0,54.5963,54.7237,54.5438,54.5438,192500.0
2014-05-02 15:00:00,72.79,72.95,72.77,72.81,232700.0,54.5513,54.6712,54.5363,54.5663,232700.0
2014-05-02 15:30:00,72.81,73.04,72.8,72.85,482900.0,54.5663,54.7387,54.5588,54.5963,482900.0
2014-05-05 09:30:00,72.41,72.47,71.81,72.38,121600.0,54.2665,54.3115,53.8169,54.2441,121600.0
2014-05-05 10:00:00,72.39,72.63,72.34,72.39,79800.0,54.2516,54.4314,54.2141,54.2516,79800.0
2014-05-05 10:30:00,72.39,72.71,72.34,72.54,78400.0,54.2516,54.4914,54.2141,54.364,78400.0
2014-05-05 11:00:00,72.59,72.85,72.44,72.83,101800.0,54.4014,54.5963,54.289,54.5813,101800.0
2014-05-05 11:30:00,72.82,73.0,72.82,72.99,90200.0,54.5738,54.7087,54.5738,54.7012,90200.0
2014-05-05 12:00:00,72.97,72.98,72.75,72.89,66200.0,54.6862,54.6937,54.5213,54.6263,66200.0
2014-05-05 12:30:00,72.89,72.89,72.79,72.84,79600.0,54.6263,54.6263,54.5513,54.5888,79600.0
2014-05-05 13:00:00,72.84,72.88,72.68,72.72,68600.0,54.5888,54.6188,54.4689,54.4989,68600.0
2014-05-05 13:30:00,72.73,72.92,72.63,72.86,119500.0,54.5064,54.6488,54.4314,54.6038,119500.0
2014-05-05 14:00:00,72.87,73.03,72.83,72.96,98900.0,54.6113,54.7312,54.5813,54.6787,98900.0
2014-05-05 14:30:00,72.97,73.17,72.94,73.09,77600.0,54.6862,54.8361,54.6637,54.7762,77600.0
2014-05-05 15:00:00,73.09,73.11,73.01,73.09,99600.0,54.7762,54.7911,54.7162,54.7762,99600.0
2014-05-05 15:30:00,73.1,73.12,72.78,72.84,469300.0,54.7837,54.7986,54.5438,54.5888,469300.0
2014-05-06 09:30:00,72.57,72.77,72.19,72.7,251000.0,54.3865,54.5363,54.1017,54.4839,251000.0
2014-05-06 10:00:00,72.73,72.73,72.43,72.68,92900.0,54.5064,54.5064,54.2815,54.4689,92900.0
2014-05-06 10:30:00,72.68,72.79,72.52,72.52,145800.0,54.4689,54.5513,54.349,54.349,145800.0
2014-05-06 11:00:00,72.53,72.65,72.42,72.48,74000.0,54.3565,54.4464,54.274,54.319,74000.0
2014-05-06 11:30:00,72.47,72.61,72.45,72.54,63000.0,54.3115,54.4164,54.2965,54.364,63000.0
2014-05-06 12:00:00,72.54,72.59,72.43,72.54,60800.0,54.364,54.4014,54.2815,54.364,60800.0
2014-05-06 12:30:00,72.56,72.8,72.54,72.68,135900.0,54.379,54.5588,54.364,54.4689,135900.0
2014-05-06 13:00:00,72.67,72.73,72.48,72.48,114900.0,54.4614,54.5064,54.319,54.319,114900.0
2014-05-06 13:30:00,72.48,72.51,72.22,72.27,152600.0,54.319,54.3415,54.1241,54.1616,152600.0
2014-05-06 14:00:00,72.26,72.42,72.21,72.3,119400.0,54.1541,54.274,54.1167,54.1841,119400.0
2014-05-06 14:30:00,72.29,72.46,72.27,72.38,116900.0,54.1766,54.304,54.1616,54.2441,116900.0
2014-05-06 15:00:00,72.37,72.46,72.33,72.35,161000.0,54.2366,54.304,54.2066,54.2216,161000.0
2014-05-06 15:30:00,72.36,72.46,72.31,72.37,304900.0,54.2291,54.304,54.1916,54.2366,304900.0
2014-05-07 09:30:00,72.64,72.71,71.88,71.95,154500.0,54.4389,54.4914,53.8693,53.9218,154500.0
2014-05-07 10:00:00,71.93,72.34,71.61,72.09,186400.0,53.9068,54.2141,53.667,54.0267,186400.0
2014-05-07 10:30:00,72.09,72.44,72.05,72.11,149600.0,54.0267,54.289,53.9967,54.0417,149600.0
2014-05-07 11:00:00,72.11,72.34,72.05,72.3,132900.0,54.0417,54.2141,53.9967,54.1841,132900.0
2014-05-07 11:30:00,72.31,72.65,72.24,72.53,211400.0,54.1916,54.4464,54.1391,54.3565,211400.0
2014-05-07 12:00:00,72.53,72.59,72.39,72.47,81200.0,54.3565,54.4014,54.2516,54.3115,81200.0
2014-05-07 12:30:00,72.49,72.59,72.32,72.37,77700.0,54.3265,54.4014,54.1991,54.2366,77700.0
2014-05-07 13:00:00,72.37,72.46,72.21,72.36,66100.0,54.2366,54.304,54.1167,54.2291,66100.0
2014-05-07 13:30:00,72.37,72.46,72.14,72.14,57600.0,54.2366,54.304,54.0642,54.0642,57600.0
2014-05-07 14:00:00,72.14,72.46,72.09,72.46,72100.0,54.0642,54.304,54.0267,54.304,72100.0
2014-05-07 14:30:00,72.46,72.48,72.32,72.43,86400.0,54.304,54.319,54.1991,54.2815,86400.0
2014-05-07 15:00:00,72.43,72.45,72.31,72.34,174600.0,54.2815,54.2965,54.1916,54.2141,174600.0
2014-05-07 15:30:00,72.34,72.54,72.33,72.5,529200.0,54.2141,54.364,54.2066,54.334,529200.0
2014-05-08 09:30:00,72.46,73.05,72.23,72.95,165900.0,54.304,54.7462,54.1316,54.6712,165900.0
2014-05-08 10:00:00,72.96,73.05,72.74,72.78,280500.0,54.6787,54.7462,54.5139,54.5438,280500.0
2014-05-08 10:30:00,72.78,72.8,72.43,72.45,188000.0,54.5438,54.5588,54.2815,54.2965,188000.0
2014-05-08 11:00:00,72.44,72.67,72.42,72.6,185600.0,54.289,54.4614,54.274,54.4089,185600.0
2014-05-08 11:30:00,72.59,72.83,72.59,72.62,114200.0,54.4014,54.5813,54.4014,54.4239,114200.0
2014-05-08 12:00:00,72.6,72.65,72.35,72.44,214300.0,54.4089,54.4464,54.2216,54.289,214300.0
2014-05-08 12:30:00,72.45,72.65,72.43,72.55,148300.0,54.2965,54.4464,54.2815,54.3715,148300.0
2014-05-08 13:00:00,72.57,72.67,72.19,72.34,138300.0,54.3865,54.4614,54.1017,54.2141,138300.0
2014-05-08 13:30:00,72.34,72.34,72.18,72.28,142900.0,54.2141,54.2141,54.0942,54.1691,142900.0
2014-05-08 14:00:00,72.29,72.31,71.95,72.16,176800.0,54.1766,54.1916,53.9218,54.0792,176800.0
2014-05-08 14:30:00,72.15,72.22,71.8,71.83,149700.0,54.0717,54.1241,53.8094,53.8319,149700.0
2014-05-08 15:00:00,71.83,72.02,71.65,72.0,272200.0,53.8319,53.9743,53.697,53.9593,272200.0
2014-05-08 15:30:00,71.99,72.05,71.82,71.92,352900.0,53.9518,53.9967,53.8244,53.8993,352900.0
2014-05-09 09:30:00,72.0,72.01,71.33,71.33,200400.0,53.9593,53.9668,53.4572,53.4572,200400.0
2014-05-09 10:00:00,71.31,71.81,71.18,71.66,228700.0,53.4422,53.8169,53.3447,53.7045,228700.0
2014-05-09 10:30:00,71.65,71.71,71.52,71.58,86500.0,53.697,53.7419,53.5995,53.6445,86500.0
2014-05-09 11:00:00,71.56,71.62,71.34,71.5,112800.0,53.6295,53.6745,53.4646,53.5846,112800.0
2014-05-09 11:30:00,71.5,71.66,71.42,71.5,128300.0,53.5846,53.7045,53.5246,53.5846,128300.0
2014-05-09 12:00:00,71.51,71.66,71.27,71.32,112700.0,53.5921,53.7045,53.4122,53.4497,112700.0
2014-05-09 12:30:00,71.33,71.69,71.27,71.69,91100.0,53.4572,53.7269,53.4122,53.7269,91100.0
2014-05-09 13:00:00,71.71,71.75,71.56,71.58,43200.0,53.7419,53.7719,53.6295,53.6445,43200.0
2014-05-09 13:30:00,71.56,71.65,71.48,71.5,61600.0,53.6295,53.697,53.5696,53.5846,61600.0
2014-05-09 14:00:00,71.53,71.57,71.37,71.39,65600.0,53.607,53.637,53.4871,53.5021,65600.0
2014-05-09 14:30:00,71.39,71.63,71.38,71.6,76400.0,53.5021,53.682,53.4946,53.6595,76400.0
2014-05-09 15:00:00,71.61,71.78,71.4,71.45,135900.0,53.667,53.7944,53.5096,53.5471,135900.0
2014-05-09 15:30:00,71.45,71.66,71.44,71.62,229200.0,53.5471,53.7045,53.5396,53.6745,229200.0
2014-05-12 09:30:00,72.17,72.82,72.03,72.73,313500.0,54.0867,54.5738,53.9818,54.5064,313500.0
2014-05-12 10:00:00,72.77,73.04,72.69,72.96,215100.0,54.5363,54.7387,54.4764,54.6787,215100.0
2014-05-12 10:30:00,72.97,73.2,72.97,73.03,119200.0,54.6862,54.8586,54.6862,54.7312,119200.0
2014-05-12 11:00:00,73.04,73.24,73.0,73.19,134300.0,54.7387,54.8886,54.7087,54.8511,134300.0
2014-05-12 11:30:00,73.17,73.23,73.07,73.1,72500.0,54.8361,54.8811,54.7612,54.7837,72500.0
2014-05-12 12:00:00,73.1,73.31,73.08,73.14,105700.0,54.7837,54.941,54.7687,54.8136,105700.0
2014-05-12 12:30:00,73.13,73.18,73.0,73.12,60300.0,54.8061,54.8436,54.7087,54.7986,60300.0
2014-05-12 13:00:00,73.09,73.16,73.06,73.14,41400.0,54.7762,54.8286,54.7537,54.8136,41400.0
2014-05-12 13:30:00,73.14,73.16,73.08,73.14,80400.0,54.8136,54.8286,54.7687,54.8136,80400.0
2014-05-12 14:00:00,73.13,73.15,73.04,73.1,83600.0,54.8061,54.8211,54.7387,54.7837,83600.0
2014-05-12 14:30:00,73.11,73.25,73.1,73.17,223300.0,54.7911,54.8961,54.7837,54.8361,223300.0
2014-05-12 15:00:00,73.17,73.19,73.07,73.08,182100.0,54.8361,54.8511,54.7612,54.7687,182100.0
2014-05-12 15:30:00,73.08,73.11,73.01,73.03,369700.0,54.7687,54.7911,54.7162,54.7312,369700.0
2014-05-13 09:30:00,73.3,73.58,73.0,73.49,191800.0,54.9335,55.1434,54.7087,55.0759,191800.0
2014-05-13 10:00:00,73.49,73.83,73.39,73.7,201600.0,55.0759,55.3307,55.001,55.2333,201600.0
2014-05-13 10:30:00,73.71,73.91,73.69,73.78,181000.0,55.2408,55.3907,55.2258,55.2933,181000.0
2014-05-13 11:00:00,73.78,73.85,73.62,73.78,130300.0,55.2933,55.3457,55.1734,55.2933,130300.0
2014-05-13 11:30:00,73.78,73.79,73.45,73.51,126900.0,55.2933,55.3008,55.046,55.0909,126900.0
2014-05-13 12:00:00,73.5,73.67,73.44,73.47,123400.0,55.0834,55.2108,55.0385,55.0609,123400.0
2014-05-13 12:30:00,73.49,73.56,73.44,73.55,145800.0,55.0759,55.1284,55.0385,55.1209,145800.0
2014-05-13 13:00:00,73.56,73.65,73.53,73.63,108800.0,55.1284,55.1958,55.1059,55.1809,108800.0
2014-05-13 13:30:00,73.63,73.64,73.51,73.62,109300.0,55.1809,55.1883,55.0909,55.1734,109300.0
2014-05-13 14:00:00,73.63,73.72,73.52,73.53,101800.0,55.1809,55.2483,55.0984,55.1059,101800.0
2014-05-13 14:30:00,73.53,73.55,73.47,73.5,164700.0,55.1059,55.1209,55.0609,55.0834,164700.0
2014-05-13 15:00:00,73.5,73.51,73.31,73.33,151300.0,55.0834,55.0909,54.941,54.956,151300.0
2014-05-13 15:30:00,73.35,73.36,73.16,73.2,394500.0,54.971,54.9785,54.8286,54.8586,394500.0
2014-05-14 09:30:00,73.34,73.45,72.86,73.28,267700.0,54.9635,55.046,54.6038,54.9186,267700.0
2014-05-14 10:00:00,73.31,73.42,72.94,73.16,90900.0,54.941,55.0235,54.6637,54.8286,90900.0
2014-05-14 10:30:00,73.15,73.2,72.91,72.95,112600.0,54.8211,54.8586,54.6413,54.6712,112600.0
2014-05-14 11:00:00,72.96,73.08,72.9,72.93,57400.0,54.6787,54.7687,54.6338,54.6562,57400.0
2014-05-14 11:30:00,72.94,73.12,72.94,72.95,40600.0,54.6637,54.7986,54.6637,54.6712,40600.0
2014-05-14 12:00:00,72.94,73.04,72.91,72.95,42800.0,54.6637,54.7387,54.6413,54.6712,42800.0
2014-05-14 12:30:00,72.93,73.07,72.88,72.93,28600.0,54.6562,54.7612,54.6188,54.6562,28600.0
2014-05-14 13:00:00,72.93,73.08,72.92,72.94,39700.0,54.6562,54.7687,54.6488,54.6637,39700.0
2014-05-14 13:30:00,72.94,72.97,72.87,72.89,58500.0,54.6637,54.6862,54.6113,54.6263,58500.0
2014-05-14 14:00:00,72.9,72.97,72.82,72.85,67900.0,54.6338,54.6862,54.5738,54.5963,67900.0
2014-05-14 14:30:00,72.85,72.86,72.67,72.77,95600.0,54.5963,54.6038,54.4614,54.5363,95600.0
2014-05-14 15:00:00,72.78,72.82,72.66,72.73,156300.0,54.5438,54.5738,54.4539,54.5064,156300.0
2014-05-14 15:30:00,72.74,72.77,72.59,72.73,194300.0,54.5139,54.5363,54.4014,54.5064,194300.0
2014-05-15 09:30:00,72.35,72.74,72.05,72.26,251500.0,54.2216,54.5139,53.9967,54.1541,251500.0
2014-05-15 10:00:00,72.21,72.26,71.82,71.92,127300.0,54.1167,54.1541,53.8244,53.8993,127300.0
2014-05-15 10:30:00,71.93,72.0,71.78,71.86,146200.0,53.9068,53.9593,53.7944,53.8544,146200.0
2014-05-15 11:00:00,71.86,71.9,71.55,71.67,84200.0,53.8544,53.8843,53.622,53.712,84200.0
2014-05-15 11:30:00,71.66,71.97,71.62,71.73,137700.0,53.7045,53.9368,53.6745,53.7569,137700.0
2014-05-15 12:00:00,71.73,71.83,71.69,71.78,184600.0,53.7569,53.8319,53.7269,53.7944,184600.0
2014-05-15 12:30:00,71.79,72.01,71.76,71.96,146100.0,53.8019,53.9668,53.7794,53.9293,146100.0
2014-05-15 13:00:00,71.97,72.0,71.85,71.99,150900.0,53.9368,53.9593,53.8469,53.9518,150900.0
2014-05-15 13:30:00,71.98,72.0,71.79,72.0,113100.0,53.9443,53.9593,53.8019,53.9593,113100.0
2014-05-15 14:00:00,72.0,72.22,71.92,72.1,127600.0,53.9593,54.1241,53.8993,54.0342,127600.0
2014-05-15 14:30:00,72.09,72.26,72.04,72.18,154000.0,54.0267,54.1541,53.9893,54.0942,154000.0
2014-05-15 15:00:00,72.18,72.31,72.12,72.2,245400.0,54.0942,54.1916,54.0492,54.1092,245400.0
2014-05-15 15:30:00,72.21,72.47,72.14,72.4,482000.0,54.1167,54.3115,54.0642,54.259,482000.0
2014-05-16 09:30:00,72.71,72.76,72.21,72.3,402600.0,54.4914,54.5288,54.1167,54.1841,402600.0
2014-05-16 10:00:00,72.32,72.38,71.95,72.1,132900.0,54.1991,54.2441,53.9218,54.0342,132900.0
2014-05-16 10:30:00,72.12,72.21,72.1,72.14,173900.0,54.0492,54.1167,54.0342,54.0642,173900.0
2014-05-16 11:00:00,72.14,72.38,72.13,72.23,231800.0,54.0642,54.2441,54.0567,54.1316,231800.0
2014-05-16 11:30:00,72.27,72.3,72.05,72.2,132100.0,54.1616,54.1841,53.9967,54.1092,132100.0
2014-05-16 12:00:00,72.21,72.22,71.92,71.95,252100.0,54.1167,54.1241,53.8993,53.9218,252100.0
2014-05-16 12:30:00,71.96,72.05,71.9,71.94,44100.0,53.9293,53.9967,53.8843,53.9143,44100.0
2014-05-16 13:00:00,71.93,71.94,71.85,71.89,67200.0,53.9068,53.9143,53.8469,53.8768,67200.0
2014-05-16 13:30:00,71.89,71.91,71.7,71.72,152300.0,53.8768,53.8918,53.7344,53.7494,152300.0
2014-05-16 14:00:00,71.72,71.8,71.59,71.74,160200.0,53.7494,53.8094,53.652,53.7644,160200.0
2014-05-16 14:30:00,71.74,71.99,71.66,71.97,171100.0,53.7644,53.9518,53.7045,53.9368,171100.0
2014-05-16 15:00:00,71.97,72.19,71.92,72.01,266700.0,53.9368,54.1017,53.8993,53.9668,266700.0
2014-05-16 15:30:00,72.01,72.23,71.99,72.21,872200.0,53.9668,54.1316,53.9518,54.1167,872200.0
2014-05-19 09:30:00,71.89,72.34,71.78,72.34,163800.0,53.8768,54.2141,53.7944,54.2141,163800.0
2014-05-19 10:00:00,72.35,72.59,72.17,72.55,69300.0,54.2216,54.4014,54.0867,54.3715,69300.0
2014-05-19 10:30:00,72.54,72.66,72.44,72.65,51000.0,54.364,54.4539,54.289,54.4464,51000.0
2014-05-19 11:00:00,72.65,72.91,72.65,72.75,79700.0,54.4464,54.6413,54.4464,54.5213,79700.0
2014-05-19 11:30:00,72.76,72.87,72.75,72.85,38900.0,54.5288,54.6113,54.5213,54.5963,38900.0
2014-05-19 12:00:00,72.85,72.96,72.78,72.78,78800.0,54.5963,54.6787,54.5438,54.5438,78800.0
2014-05-19 12:30:00,72.78,72.78,72.6,72.63,129500.0,54.5438,54.5438,54.4089,54.4314,129500.0
2014-05-19 13:00:00,72.62,72.75,72.61,72.69,69600.0,54.4239,54.5213,54.4164,54.4764,69600.0
2014-05-19 13:30:00,72.69,72.72,72.46,72.48,125400.0,54.4764,54.4989,54.304,54.319,125400.0
2014-05-19 14:00:00,72.48,72.52,72.42,72.48,99200.0,54.319,54.349,54.274,54.319,99200.0
2014-05-19 14:30:00,72.48,72.61,72.44,72.6,80900.0,54.319,54.4164,54.289,54.4089,80900.0
2014-05-19 15:00:00,72.6,72.69,72.57,72.6,148900.0,54.4089,54.4764,54.3865,54.4089,148900.0
2014-05-19 15:30:00,72.6,72.71,72.6,72.63,295000.0,54.4089,54.4914,54.4089,54.4314,295000.0
2014-05-20 09:30:00,72.53,72.74,71.72,71.73,125000.0,54.3565,54.5139,53.7494,53.7569,125000.0
2014-05-20 10:00:00,71.78,71.98,71.74,71.86,131800.0,53.7944,53.9443,53.7644,53.8544,131800.0
2014-05-20 10:30:00,71.87,72.33,71.83,72.3,135100.0,53.8618,54.2066,53.8319,54.1841,135100.0
2014-05-20 11:00:00,72.32,72.5,72.03,72.08,183500.0,54.1991,54.334,53.9818,54.0192,183500.0
2014-05-20 11:30:00,72.05,72.38,72.03,72.2,140500.0,53.9967,54.2441,53.9818,54.1092,140500.0
2014-05-20 12:00:00,72.2,72.26,71.92,72.01,137900.0,54.1092,54.1541,53.8993,53.9668,137900.0
2014-05-20 12:30:00,72.01,72.07,71.85,71.86,57000.0,53.9668,54.0117,53.8469,53.8544,57000.0
2014-05-20 13:00:00,71.89,71.92,71.75,71.86,78600.0,53.8768,53.8993,53.7719,53.8544,78600.0
2014-05-20 13:30:00,71.86,71.89,71.72,71.75,109400.0,53.8544,53.8768,53.7494,53.7719,109400.0
2014-05-20 14:00:00,71.74,72.0,71.74,71.95,128300.0,53.7644,53.9593,53.7644,53.9218,128300.0
2014-05-20 14:30:00,71.95,71.98,71.83,71.95,179800.0,53.9218,53.9443,53.8319,53.9218,179800.0
2014-05-20 15:00:00,71.95,72.03,71.88,71.99,186000.0,53.9218,53.9818,53.8693,53.9518,186000.0
2014-05-20 15:30:00,71.99,72.24,71.97,72.07,330700.0,53.9518,54.1391,53.9368,54.0117,330700.0
2014-05-21 09:30:00,72.34,73.0,72.34,72.62,190800.0,54.2141,54.7087,54.2141,54.4239,190800.0
2014-05-21 10:00:00,72.63,72.9,72.55,72.74,176600.0,54.4314,54.6338,54.3715,54.5139,176600.0
2014-05-21 10:30:00,72.75,72.91,72.62,72.66,123400.0,54.5213,54.6413,54.4239,54.4539,123400.0
2014-05-21 11:00:00,72.65,72.78,72.56,72.58,91600.0,54.4464,54.5438,54.379,54.3939,91600.0
2014-05-21 11:30:00,72.58,72.67,72.38,72.49,73600.0,54.3939,54.4614,54.2441,54.3265,73600.0
2014-05-21 12:00:00,72.47,72.64,72.41,72.61,52100.0,54.3115,54.4389,54.2665,54.4164,52100.0
2014-05-21 12:30:00,72.61,72.77,72.61,72.74,62900.0,54.4164,54.5363,54.4164,54.5139,62900.0
2014-05-21 13:00:00,72.75,72.87,72.68,72.69,80500.0,54.5213,54.6113,54.4689,54.4764,80500.0
2014-05-21 13:30:00,72.69,72.82,72.68,72.74,120500.0,54.4764,54.5738,54.4689,54.5139,120500.0
2014-05-21 14:00:00,72.74,72.93,72.61,72.82,132600.0,54.5139,54.6562,54.4164,54.5738,132600.0
2014-05-21 14:30:00,72.82,72.94,72.76,72.9,148900.0,54.5738,54.6637,54.5288,54.6338,148900.0
2014-05-21 15:00:00,72.9,72.96,72.85,72.95,197200.0,54.6338,54.6787,54.5963,54.6712,197200.0
2014-05-21 15:30:00,72.95,72.97,72.88,72.93,323300.0,54.6712,54.6862,54.6188,54.6562,323300.0
2014-05-22 09:30:00,73.01,73.94,72.74,73.89,249700.0,54.7162,55.4132,54.5139,55.3757,249700.0
2014-05-22 10:00:00,73.9,73.94,73.56,73.78,145500.0,55.3832,55.4132,55.1284,55.2933,145500.0
2014-05-22 10:30:00,73.77,73.97,73.75,73.84,145700.0,55.2858,55.4357,55.2708,55.3382,145700.0
2014-05-22 11:00:00,73.85,73.88,73.72,73.85,99100.0,55.3457,55.3682,55.2483,55.3457,99100.0
2014-05-22 11:30:00,73.85,73.91,73.71,73.72,107200.0,55.3457,55.3907,55.2408,55.2483,107200.0
2014-05-22 12:00:00,73.75,73.75,73.4,73.45,65300.0,55.2708,55.2708,55.0085,55.046,65300.0
2014-05-22 12:30:00,73.46,73.47,73.19,73.24,85000.0,55.0534,55.0609,54.8511,54.8886,85000.0
2014-05-22 13:00:00,73.27,73.36,73.25,73.29,61000.0,54.9111,54.9785,54.8961,54.926,61000.0
2014-05-22 13:30:00,73.29,73.4,73.26,73.38,67800.0,54.926,55.0085,54.9036,54.9935,67800.0
2014-05-22 14:00:00,73.38,73.41,73.3,73.4,70500.0,54.9935,55.016,54.9335,55.0085,70500.0
2014-05-22 14:30:00,73.42,73.48,73.32,73.48,68900.0,55.0235,55.0684,54.9485,55.0684,68900.0
2014-05-22 15:00:00,73.48,73.48,73.28,73.31,139900.0,55.0684,55.0684,54.9186,54.941,139900.0
2014-05-22 15:30:00,73.32,73.4,73.28,73.29,316500.0,54.9485,55.0085,54.9186,54.926,316500.0
2014-05-23 09:30:00,73.4,73.42,72.85,73.09,151900.0,55.0085,55.0235,54.5963,54.7762,151900.0
2014-05-23 10:00:00,73.1,73.49,73.1,73.47,99000.0,54.7837,55.0759,54.7837,55.0609,99000.0
2014-05-23 10:30:00,73.47,73.57,73.4,73.49,100000.0,55.0609,55.1359,55.0085,55.0759,100000.0
2014-05-23 11:00:00,73.49,73.5,73.37,73.42,103800.0,55.0759,55.0834,54.986,55.0235,103800.0
2014-05-23 11:30:00,73.43,73.54,73.34,73.51,109300.0,55.031,55.1134,54.9635,55.0909,109300.0
2014-05-23 12:00:00,73.52,73.59,73.44,73.48,53000.0,55.0984,55.1509,55.0385,55.0684,53000.0
2014-05-23 12:30:00,73.5,73.6,73.48,73.5,40900.0,55.0834,55.1584,55.0684,55.0834,40900.0
2014-05-23 13:00:00,73.53,73.56,73.46,73.51,60900.0,55.1059,55.1284,55.0534,55.0909,60900.0
2014-05-23 13:30:00,73.52,73.65,73.51,73.6,108000.0,55.0984,55.1958,55.0909,55.1584,108000.0
2014-05-23 14:00:00,73.6,73.77,73.6,73.65,73900.0,55.1584,55.2858,55.1584,55.1958,73900.0
2014-05-23 14:30:00,73.66,73.72,73.62,73.69,47200.0,55.2033,55.2483,55.1734,55.2258,47200.0
2014-05-23 15:00:00,73.69,73.8,73.69,73.78,68500.0,55.2258,55.3083,55.2258,55.2933,68500.0
2014-05-23 15:30:00,73.78,73.79,73.71,73.71,185300.0,55.2933,55.3008,55.2408,55.2408,185300.0
2014-05-27 09:30:00,74.0,74.29,73.75,74.2,214600.0,55.4581,55.6755,55.2708,55.608,214600.0
2014-05-27 10:00:00,74.2,74.5,74.17,74.47,167600.0,55.608,55.8329,55.5855,55.8104,167600.0
2014-05-27 10:30:00,74.5,74.89,74.49,74.84,157700.0,55.8329,56.1251,55.8254,56.0877,157700.0
2014-05-27 11:00:00,74.84,74.95,74.56,74.6,214000.0,56.0877,56.1701,55.8778,55.9078,214000.0
2014-05-27 11:30:00,74.62,74.7,74.6,74.62,58500.0,55.9228,55.9827,55.9078,55.9228,58500.0
2014-05-27 12:00:00,74.63,74.69,74.5,74.52,83200.0,55.9303,55.9753,55.8329,55.8478,83200.0
2014-05-27 12:30:00,74.52,74.54,74.42,74.44,78600.0,55.8478,55.8628,55.7729,55.7879,78600.0
2014-05-27 13:00:00,74.44,74.45,74.32,74.35,71400.0,55.7879,55.7954,55.698,55.7204,71400.0
2014-05-27 13:30:00,74.37,74.42,74.3,74.39,68700.0,55.7354,55.7729,55.683,55.7504,68700.0
2014-05-27 14:00:00,74.39,74.4,74.25,74.35,50200.0,55.7504,55.7579,55.6455,55.7204,50200.0
2014-05-27 14:30:00,74.35,74.36,74.09,74.13,109500.0,55.7204,55.7279,55.5256,55.5556,109500.0
2014-05-27 15:00:00,74.13,74.34,74.09,74.23,74700.0,55.5556,55.713,55.5256,55.6305,74700.0
2014-05-27 15:30:00,74.22,74.28,74.19,74.24,222600.0,55.623,55.668,55.6005,55.638,222600.0
2014-05-28 09:30:00,74.26,74.59,73.9,74.45,192600.0,55.653,55.9003,55.3832,55.7954,192600.0
2014-05-28 10:00:00,74.46,74.55,74.15,74.4,128400.0,55.8029,55.8703,55.5706,55.7579,128400.0
2014-05-28 10:30:00,74.41,74.41,74.12,74.38,118800.0,55.7654,55.7654,55.5481,55.7429,118800.0
2014-05-28 11:00:00,74.39,74.49,74.29,74.32,91700.0,55.7504,55.8254,55.6755,55.698,91700.0
2014-05-28 11:30:00,74.32,74.45,74.32,74.34,75300.0,55.698,55.7954,55.698,55.713,75300.0
2014-05-28 12:00:00,74.34,74.43,74.31,74.4,98500.0,55.713,55.7804,55.6905,55.7579,98500.0
2014-05-28 12:30:00,74.39,74.44,74.34,74.4,63800.0,55.7504,55.7879,55.713,55.7579,63800.0
2014-05-28 13:00:00,74.41,74.51,74.34,74.38,54800.0,55.7654,55.8404,55.713,55.7429,54800.0
2014-05-28 13:30:00,74.39,74.43,74.29,74.34,179300.0,55.7504,55.7804,55.6755,55.713,179300.0
2014-05-28 14:00:00,74.33,74.34,74.12,74.12,65100.0,55.7055,55.713,55.5481,55.5481,65100.0
2014-05-28 14:30:00,74.12,74.28,74.06,74.23,88300.0,55.5481,55.668,55.5031,55.6305,88300.0
2014-05-28 15:00:00,74.23,74.32,74.1,74.12,125100.0,55.6305,55.698,55.5331,55.5481,125100.0
2014-05-28 15:30:00,74.12,74.17,73.97,73.99,422200.0,55.5481,55.5855,55.4357,55.4506,422200.0
2014-05-29 09:30:00,74.23,74.46,74.07,74.27,142200.0,55.6305,55.8029,55.5106,55.6605,142200.0
2014-05-29 10:00:00,74.26,74.26,73.86,74.01,129000.0,55.653,55.653,55.3532,55.4656,129000.0
2014-05-29 10:30:00,74.0,74.05,73.9,74.04,98200.0,55.4581,55.4956,55.3832,55.4881,98200.0
2014-05-29 11:00:00,74.04,74.05,73.92,73.99,44700.0,55.4881,55.4956,55.3982,55.4506,44700.0
2014-05-29 11:30:00,74.01,74.06,73.94,74.01,43200.0,55.4656,55.5031,55.4132,55.4656,43200.0
2014-05-29 12:00:00,74.0,74.11,73.9,73.96,52100.0,55.4581,55.5406,55.3832,55.4282,52100.0
2014-05-29 12:30:00,73.97,74.0,73.91,73.95,57500.0,55.4357,55.4581,55.3907,55.4207,57500.0
2014-05-29 13:00:00,73.96,73.97,73.68,73.7,97100.0,55.4282,55.4357,55.2183,55.2333,97100.0
2014-05-29 13:30:00,73.69,73.91,73.55,73.8,167000.0,55.2258,55.3907,55.1209,55.3083,167000.0
2014-05-29 14:00:00,73.81,73.91,73.79,73.89,58100.0,55.3158,55.3907,55.3008,55.3757,58100.0
2014-05-29 14:30:00,73.87,74.05,73.86,73.96,78700.0,55.3607,55.4956,55.3532,55.4282,78700.0
2014-05-29 15:00:00,73.96,74.0,73.92,73.99,109800.0,55.4282,55.4581,55.3982,55.4506,109800.0
2014-05-29 15:30:00,74.0,74.06,73.95,74.03,280600.0,55.4581,55.5031,55.4207,55.4806,280600.0
2014-05-30 09:30:00,73.73,73.94,73.53,73.68,131300.0,55.2558,55.4132,55.1059,55.2183,131300.0
2014-05-30 10:00:00,73.67,73.76,73.53,73.59,259700.0,55.2108,55.2783,55.1059,55.1509,259700.0
2014-05-30 10:30:00,73.58,73.61,73.28,73.33,265400.0,55.1434,55.1659,54.9186,54.956,265400.0
2014-05-30 11:00:00,73.33,73.65,73.31,73.49,129300.0,54.956,55.1958,54.941,55.0759,129300.0
2014-05-30 11:30:00,73.49,73.72,73.48,73.7,39300.0,55.0759,55.2483,55.0684,55.2333,39300.0
2014-05-30 12:00:00,73.69,73.69,73.5,73.58,36300.0,55.2258,55.2258,55.0834,55.1434,36300.0
2014-05-30 12:30:00,73.58,73.58,73.32,73.43,32900.0,55.1434,55.1434,54.9485,55.031,32900.0
2014-05-30 13:00:00,73.43,73.59,73.42,73.5,39300.0,55.031,55.1509,55.0235,55.0834,39300.0
2014-05-30 13:30:00,73.49,73.57,73.41,73.47,75900.0,55.0759,55.1359,55.016,55.0609,75900.0
2014-05-30 14:00:00,73.47,73.58,73.44,73.57,86900.0,55.0609,55.1434,55.0385,55.1359,86900.0
2014-05-30 14:30:00,73.56,73.59,73.47,73.54,68800.0,55.1284,55.1509,55.0609,55.1134,68800.0
2014-05-30 15:00:00,73.53,73.69,73.47,73.65,80500.0,55.1059,55.2258,55.0609,55.1958,80500.0
2014-05-30 15:30:00,73.66,73.82,73.65,73.7,306800.0,55.2033,55.3232,55.1958,55.2333,306800.0
2014-06-02 09:30:00,73.75,73.93,73.5,73.54,174400.0,55.2708,55.4057,55.0834,55.1134,174400.0
2014-06-02 10:00:00,73.52,73.52,72.95,73.1,246100.0,55.0984,55.0984,54.6712,54.7837,246100.0
2014-06-02 10:30:00,73.1,73.26,73.03,73.26,75500.0,54.7837,54.9036,54.7312,54.9036,75500.0
2014-06-02 11:00:00,73.26,73.67,73.22,73.63,99400.0,54.9036,55.2108,54.8736,55.1809,99400.0
2014-06-02 11:30:00,73.64,73.68,73.49,73.53,91500.0,55.1883,55.2183,55.0759,55.1059,91500.0
2014-06-02 12:00:00,73.54,73.59,73.48,73.58,65800.0,55.1134,55.1509,55.0684,55.1434,65800.0
2014-06-02 12:30:00,73.58,73.67,73.55,73.56,44500.0,55.1434,55.2108,55.1209,55.1284,44500.0
2014-06-02 13:00:00,73.55,73.67,73.49,73.67,58300.0,55.1209,55.2108,55.0759,55.2108,58300.0
2014-06-02 13:30:00,73.66,73.67,73.45,73.53,65300.0,55.2033,55.2108,55.046,55.1059,65300.0
2014-06-02 14:00:00,73.52,73.58,73.48,73.55,63200.0,55.0984,55.1434,55.0684,55.1209,63200.0
2014-06-02 14:30:00,73.56,73.73,73.53,73.63,92500.0,55.1284,55.2558,55.1059,55.1809,92500.0
2014-06-02 15:00:00,73.62,73.62,73.46,73.55,90700.0,55.1734,55.1734,55.0534,55.1209,90700.0
2014-06-02 15:30:00,73.55,73.76,73.52,73.6,287800.0,55.1209,55.2783,55.0984,55.1584,287800.0
2014-06-03 09:30:00,73.4,73.64,73.17,73.57,132200.0,55.0085,55.1883,54.8361,55.1359,132200.0
2014-06-03 10:00:00,73.57,73.67,73.54,73.57,134000.0,55.1359,55.2108,55.1134,55.1359,134000.0
2014-06-03 10:30:00,73.58,73.63,73.2,73.29,78400.0,55.1434,55.1809,54.8586,54.926,78400.0
2014-06-03 11:00:00,73.31,73.45,73.27,73.42,79300.0,54.941,55.046,54.9111,55.0235,79300.0
2014-06-03 11:30:00,73.41,73.42,73.14,73.22,107700.0,55.016,55.0235,54.8136,54.8736,107700.0
2014-06-03 12:00:00,73.25,73.47,73.25,73.47,150000.0,54.8961,55.0609,54.8961,55.0609,150000.0
2014-06-03 12:30:00,73.46,73.47,73.38,73.4,57800.0,55.0534,55.0609,54.9935,55.0085,57800.0
2014-06-03 13:00:00,73.41,73.42,73.33,73.38,106200.0,55.016,55.0235,54.956,54.9935,106200.0
2014-06-03 13:30:00,73.38,73.39,73.24,73.31,84400.0,54.9935,55.001,54.8886,54.941,84400.0
2014-06-03 14:00:00,73.32,73.48,73.32,73.47,80500.0,54.9485,55.0684,54.9485,55.0609,80500.0
2014-06-03 14:30:00,73.48,73.6,73.4,73.57,231500.0,55.0684,55.1584,55.0085,55.1359,231500.0
2014-06-03 15:00:00,73.57,73.59,73.46,73.49,170400.0,55.1359,55.1509,55.0534,55.0759,170400.0
2014-06-03 15:30:00,73.5,73.56,73.47,73.54,328300.0,55.0834,55.1284,55.0609,55.1134,328300.0
2014-06-04 09:30:00,73.44,73.48,73.1,73.3,125200.0,55.0385,55.0684,54.7837,54.9335,125200.0
2014-06-04 10:00:00,73.3,73.67,73.29,73.45,114700.0,54.9335,55.2108,54.926,55.046,114700.0
2014-06-04 10:30:00,73.43,73.58,73.43,73.58,125200.0,55.031,55.1434,55.031,55.1434,125200.0
2014-06-04 11:00:00,73.6,73.6,73.39,73.48,115900.0,55.1584,55.1584,55.001,55.0684,115900.0
2014-06-04 11:30:00,73.46,73.5,73.41,73.48,90600.0,55.0534,55.0834,55.016,55.0684,90600.0
2014-06-04 12:00:00,73.47,73.5,73.44,73.48,55900.0,55.0609,55.0834,55.0385,55.0684,55900.0
2014-06-04 12:30:00,73.47,73.51,73.44,73.48,80300.0,55.0609,55.0909,55.0385,55.0684,80300.0
2014-06-04 13:00:00,73.47,73.55,73.46,73.48,90800.0,55.0609,55.1209,55.0534,55.0684,90800.0
2014-06-04 13:30:00,73.49,73.49,73.32,73.43,54100.0,55.0759,55.0759,54.9485,55.031,54100.0
2014-06-04 14:00:00,73.43,73.43,73.28,73.41,76100.0,55.031,55.031,54.9186,55.016,76100.0
2014-06-04 14:30:00,73.42,73.57,73.42,73.51,196100.0,55.0235,55.1359,55.0235,55.0909,196100.0
2014-06-04 15:00:00,73.51,73.52,73.29,73.29,87600.0,55.0909,55.0984,54.926,54.926,87600.0
2014-06-04 15:30:00,73.3,73.48,73.29,73.4,280900.0,54.9335,55.0684,54.926,55.0085,280900.0
2014-06-05 09:30:00,73.58,73.75,73.39,73.47,213400.0,55.1434,55.2708,55.001,55.0609,213400.0
2014-06-05 10:00:00,73.45,73.78,73.33,73.71,140200.0,55.046,55.2933,54.956,55.2408,140200.0
2014-06-05 10:30:00,73.72,73.9,73.61,73.83,407300.0,55.2483,55.3832,55.1659,55.3307,407300.0
2014-06-05 11:00:00,73.81,74.15,73.79,74.0,124400.0,55.3158,55.5706,55.3008,55.4581,124400.0
2014-06-05 11:30:00,74.0,74.11,73.94,74.04,143200.0,55.4581,55.5406,55.4132,55.4881,143200.0
2014-06-05 12:00:00,74.05,74.33,74.02,74.33,236100.0,55.4956,55.7055,55.4731,55.7055,236100.0
2014-06-05 12:30:00,74.33,74.44,73.67,73.9,548000.0,55.7055,55.7879,55.2108,55.3832,548000.0
2014-06-05 13:00:00,73.9,73.98,73.31,73.44,735600.0,55.3832,55.4432,54.941,55.0385,735600.0
2014-06-05 13:30:00,73.44,73.72,73.44,73.68,370300.0,55.0385,55.2483,55.0385,55.2183,370300.0
2014-06-05 14:00:00,73.67,73.69,73.47,73.49,294800.0,55.2108,55.2258,55.0609,55.0759,294800.0
2014-06-05 14:30:00,73.5,73.64,73.48,73.56,435800.0,55.0834,55.1883,55.0684,55.1284,435800.0
2014-06-05 15:00:00,73.56,73.73,73.55,73.67,331200.0,55.1284,55.2558,55.1209,55.2108,331200.0
2014-06-05 15:30:00,73.67,73.69,73.53,73.56,659000.0,55.2108,55.2258,55.1059,55.1284,659000.0
2014-06-06 09:30:00,73.81,74.17,73.65,74.09,117100.0,55.3158,55.5855,55.1958,55.5256,117100.0
2014-06-06 10:00:00,74.12,74.4,74.03,74.36,93100.0,55.5481,55.7579,55.4806,55.7279,93100.0
2014-06-06 10:30:00,74.37,74.68,74.33,74.68,164000.0,55.7354,55.9678,55.7055,55.9678,164000.0
2014-06-06 11:00:00,74.68,74.69,74.48,74.52,134300.0,55.9678,55.9753,55.8179,55.8478,134300.0
2014-06-06 11:30:00,74.52,74.58,74.46,74.48,75300.0,55.8478,55.8928,55.8029,55.8179,75300.0
2014-06-06 12:00:00,74.48,74.51,74.32,74.37,79100.0,55.8179,55.8404,55.698,55.7354,79100.0
2014-06-06 12:30:00,74.37,74.57,74.37,74.51,59300.0,55.7354,55.8853,55.7354,55.8404,59300.0
2014-06-06 13:00:00,74.51,74.52,74.41,74.48,69500.0,55.8404,55.8478,55.7654,55.8179,69500.0
2014-06-06 13:30:00,74.48,74.55,74.42,74.53,98600.0,55.8179,55.8703,55.7729,55.8553,98600.0
2014-06-06 14:00:00,74.53,74.66,74.48,74.63,107600.0,55.8553,55.9528,55.8179,55.9303,107600.0
2014-06-06 14:30:00,74.64,74.77,74.54,74.72,171800.0,55.9378,56.0352,55.8628,55.9977,171800.0
2014-06-06 15:00:00,74.73,74.86,74.68,74.86,253100.0,56.0052,56.1027,55.9678,56.1027,253100.0
2014-06-06 15:30:00,74.85,74.88,74.73,74.87,506800.0,56.0952,56.1176,56.0052,56.1102,506800.0
2014-06-09 09:30:00,74.92,75.85,74.77,75.54,303500.0,56.1476,56.8446,56.0352,56.6123,303500.0
2014-06-09 10:00:00,75.54,75.65,75.22,75.52,252900.0,56.6123,56.6947,56.3725,56.5973,252900.0
2014-06-09 10:30:00,75.54,75.78,75.45,75.75,156700.0,56.6123,56.7921,56.5448,56.7697,156700.0
2014-06-09 11:00:00,75.75,75.98,75.75,75.91,137600.0,56.7697,56.942,56.7697,56.8896,137600.0
2014-06-09 11:30:00,75.9,76.14,75.86,76.11,165300.0,56.8821,57.0619,56.8521,57.0394,165300.0
2014-06-09 12:00:00,76.11,76.12,75.74,75.75,121500.0,57.0394,57.0469,56.7622,56.7697,121500.0
2014-06-09 12:30:00,75.74,75.75,75.68,75.71,80700.0,56.7622,56.7697,56.7172,56.7397,80700.0
2014-06-09 13:00:00,75.7,75.72,75.54,75.56,103500.0,56.7322,56.7472,56.6123,56.6273,103500.0
2014-06-09 13:30:00,75.57,75.68,75.56,75.66,110300.0,56.6348,56.7172,56.6273,56.7022,110300.0
2014-06-09 14:00:00,75.65,75.7,75.48,75.56,170800.0,56.6947,56.7322,56.5673,56.6273,170800.0
2014-06-09 14:30:00,75.56,75.73,75.52,75.68,174000.0,56.6273,56.7547,56.5973,56.7172,174000.0
2014-06-09 15:00:00,75.69,75.69,75.56,75.61,154300.0,56.7247,56.7247,56.6273,56.6647,154300.0
2014-06-09 15:30:00,75.61,75.62,75.51,75.55,367500.0,56.6647,56.6722,56.5898,56.6198,367500.0
2014-06-10 09:30:00,75.4,75.55,75.0,75.14,100100.0,56.5074,56.6198,56.2076,56.3125,100100.0
2014-06-10 10:00:00,75.12,75.17,74.86,75.1,66400.0,56.2975,56.335,56.1027,56.2825,66400.0
2014-06-10 10:30:00,75.1,75.24,75.0,75.16,90900.0,56.2825,56.3874,56.2076,56.3275,90900.0
2014-06-10 11:00:00,75.17,75.18,75.06,75.14,50800.0,56.335,56.3425,56.2525,56.3125,50800.0
2014-06-10 11:30:00,75.12,75.12,74.96,75.0,94300.0,56.2975,56.2975,56.1776,56.2076,94300.0
2014-06-10 12:00:00,75.01,75.06,74.83,75.06,56200.0,56.2151,56.2525,56.0802,56.2525,56200.0
2014-06-10 12:30:00,75.06,75.09,74.97,75.03,69400.0,56.2525,56.275,56.1851,56.2301,69400.0
2014-06-10 13:00:00,75.03,75.11,74.97,75.09,96200.0,56.2301,56.29,56.1851,56.275,96200.0
2014-06-10 13:30:00,75.1,75.16,74.95,75.15,93000.0,56.2825,56.3275,56.1701,56.32,93000.0
2014-06-10 14:00:00,75.16,75.21,75.06,75.18,60700.0,56.3275,56.365,56.2525,56.3425,60700.0
2014-06-10 14:30:00,75.18,75.18,75.02,75.06,70700.0,56.3425,56.3425,56.2226,56.2525,70700.0
2014-06-10 15:00:00,75.07,75.17,75.07,75.13,95000.0,56.26,56.335,56.26,56.305,95000.0
2014-06-10 15:30:00,75.12,75.23,75.1,75.15,255800.0,56.2975,56.3799,56.2825,56.32,255800.0
2014-06-11 09:30:00,74.72,75.18,74.72,74.91,131900.0,55.9977,56.3425,55.9977,56.1401,131900.0
2014-06-11 10:00:00,74.94,75.24,74.91,75.13,111400.0,56.1626,56.3874,56.1401,56.305,111400.0
2014-06-11 10:30:00,75.13,75.34,75.1,75.28,158900.0,56.305,56.4624,56.2825,56.4174,158900.0
2014-06-11 11:00:00,75.28,75.36,75.24,75.31,66300.0,56.4174,56.4774,56.3874,56.4399,66300.0
2014-06-11 11:30:00,75.31,75.37,75.22,75.34,59000.0,56.4399,56.4849,56.3725,56.4624,59000.0
2014-06-11 12:00:00,75.34,75.4,75.26,75.31,72000.0,56.4624,56.5074,56.4024,56.4399,72000.0
2014-06-11 12:30:00,75.3,75.32,75.22,75.3,120900.0,56.4324,56.4474,56.3725,56.4324,120900.0
2014-06-11 13:00:00,75.3,75.3,75.19,75.25,62100.0,56.4324,56.4324,56.35,56.3949,62100.0
2014-06-11 13:30:00,75.24,75.26,75.19,75.23,63100.0,56.3874,56.4024,56.35,56.3799,63100.0
2014-06-11 14:00:00,75.22,75.31,75.13,75.28,169500.0,56.3725,56.4399,56.305,56.4174,169500.0
2014-06-11 14:30:00,75.27,75.34,75.26,75.27,128000.0,56.4099,56.4624,56.4024,56.4099,128000.0
2014-06-11 15:00:00,75.28,75.42,75.27,75.42,110000.0,56.4174,56.5223,56.4099,56.5223,110000.0
2014-06-11 15:30:00,75.43,75.48,75.21,75.27,332600.0,56.5298,56.5673,56.365,56.4099,332600.0
2014-06-12 09:30:00,75.39,75.56,75.17,75.54,376300.0,56.4999,56.6273,56.335,56.6123,376300.0
2014-06-12 10:00:00,75.52,75.53,75.14,75.15,326300.0,56.5973,56.6048,56.3125,56.32,326300.0
2014-06-12 10:30:00,75.14,75.25,74.98,75.05,236500.0,56.3125,56.3949,56.1926,56.245,236500.0
2014-06-12 11:00:00,75.03,75.35,75.0,75.32,118200.0,56.2301,56.4699,56.2076,56.4474,118200.0
2014-06-12 11:30:00,75.31,75.48,75.29,75.43,98200.0,56.4399,56.5673,56.4249,56.5298,98200.0
2014-06-12 12:00:00,75.43,75.44,75.34,75.4,66800.0,56.5298,56.5373,56.4624,56.5074,66800.0
2014-06-12 12:30:00,75.4,75.45,75.27,75.31,80900.0,56.5074,56.5448,56.4099,56.4399,80900.0
2014-06-12 13:00:00,75.3,75.34,75.2,75.23,109000.0,56.4324,56.4624,56.3575,56.3799,109000.0
2014-06-12 13:30:00,75.23,75.25,75.07,75.1,217500.0,56.3799,56.3949,56.26,56.2825,217500.0
2014-06-12 14:00:00,75.1,75.28,75.09,75.14,142600.0,56.2825,56.4174,56.275,56.3125,142600.0
2014-06-12 14:30:00,75.15,75.17,75.0,75.0,116800.0,56.32,56.335,56.2076,56.2076,116800.0
2014-06-12 15:00:00,75.0,75.08,74.86,74.95,167900.0,56.2076,56.2675,56.1027,56.1701,167900.0
2014-06-12 15:30:00,74.96,74.98,74.74,74.94,390200.0,56.1776,56.1926,56.0127,56.1626,390200.0
2014-06-13 09:30:00,75.09,75.42,75.03,75.24,125800.0,56.275,56.5223,56.2301,56.3874,125800.0
2014-06-13 10:00:00,75.22,75.31,75.0,75.29,139500.0,56.3725,56.4399,56.2076,56.4249,139500.0
2014-06-13 10:30:00,75.31,75.49,75.23,75.42,96400.0,56.4399,56.5748,56.3799,56.5223,96400.0
2014-06-13 11:00:00,75.43,75.5,75.2,75.23,62200.0,56.5298,56.5823,56.3575,56.3799,62200.0
2014-06-13 11:30:00,75.23,75.39,75.14,75.35,67800.0,56.3799,56.4999,56.3125,56.4699,67800.0
2014-06-13 12:00:00,75.34,75.5,75.31,75.48,63200.0,56.4624,56.5823,56.4399,56.5673,63200.0
2014-06-13 12:30:00,75.47,75.47,75.3,75.35,39400.0,56.5598,56.5598,56.4324,56.4699,39400.0
2014-06-13 13:00:00,75.34,75.36,75.24,75.31,65500.0,56.4624,56.4774,56.3874,56.4399,65500.0
2014-06-13 13:30:00,75.32,75.41,75.17,75.29,98400.0,56.4474,56.5148,56.335,56.4249,98400.0
2014-06-13 14:00:00,75.27,75.29,75.19,75.29,78800.0,56.4099,56.4249,56.35,56.4249,78800.0
2014-06-13 14:30:00,75.3,75.39,75.26,75.28,80200.0,56.4324,56.4999,56.4024,56.4174,80200.0
2014-06-13 15:00:00,75.29,75.38,74.98,75.01,129000.0,56.4249,56.4924,56.1926,56.2151,129000.0
2014-06-13 15:30:00,75.01,75.16,74.93,75.16,196400.0,56.2151,56.3275,56.1551,56.3275,196400.0
2014-06-16 09:30:00,74.99,75.49,74.98,75.27,126100.0,56.2001,56.5748,56.1926,56.4099,126100.0
2014-06-16 10:00:00,75.26,75.68,75.17,75.54,132800.0,56.4024,56.7172,56.335,56.6123,132800.0
2014-06-16 10:30:00,75.53,75.62,75.39,75.4,105500.0,56.6048,56.6722,56.4999,56.5074,105500.0
2014-06-16 11:00:00,75.36,75.38,75.24,75.35,85700.0,56.4774,56.4924,56.3874,56.4699,85700.0
2014-06-16 11:30:00,75.35,75.46,75.3,75.44,180800.0,56.4699,56.5523,56.4324,56.5373,180800.0
2014-06-16 12:00:00,75.44,75.66,75.41,75.65,67700.0,56.5373,56.7022,56.5148,56.6947,67700.0
2014-06-16 12:30:00,75.65,75.74,75.49,75.74,84100.0,56.6947,56.7622,56.5748,56.7622,84100.0
2014-06-16 13:00:00,75.74,76.17,75.74,76.14,204300.0,56.7622,57.0844,56.7622,57.0619,204300.0
2014-06-16 13:30:00,76.14,76.23,76.07,76.1,134200.0,57.0619,57.1294,57.0095,57.032,134200.0
2014-06-16 14:00:00,76.09,76.19,75.99,75.99,111000.0,57.0245,57.0994,56.9495,56.9495,111000.0
2014-06-16 14:30:00,76.0,76.11,75.79,75.79,142800.0,56.957,57.0394,56.7996,56.7996,142800.0
2014-06-16 15:00:00,75.79,75.86,75.73,75.78,113400.0,56.7996,56.8521,56.7547,56.7921,113400.0
2014-06-16 15:30:00,75.79,75.88,75.77,75.83,264300.0,56.7996,56.8671,56.7846,56.8296,264300.0
2014-06-17 09:30:00,75.64,75.82,75.3,75.75,229700.0,56.6872,56.8221,56.4324,56.7697,229700.0
2014-06-17 10:00:00,75.75,76.0,75.75,75.94,90500.0,56.7697,56.957,56.7697,56.912,90500.0
2014-06-17 10:30:00,75.94,75.95,75.54,75.82,100600.0,56.912,56.9195,56.6123,56.8221,100600.0
2014-06-17 11:00:00,75.82,76.0,75.77,75.99,120800.0,56.8221,56.957,56.7846,56.9495,120800.0
2014-06-17 11:30:00,75.97,76.0,75.89,75.99,95900.0,56.9345,56.957,56.8746,56.9495,95900.0
2014-06-17 12:00:00,75.99,76.0,75.96,75.97,137900.0,56.9495,56.957,56.927,56.9345,137900.0
2014-06-17 12:30:00,75.98,76.35,75.98,76.31,121200.0,56.942,57.2193,56.942,57.1893,121200.0
2014-06-17 13:00:00,76.31,76.34,76.11,76.19,77700.0,57.1893,57.2118,57.0394,57.0994,77700.0
2014-06-17 13:30:00,76.2,76.33,76.02,76.11,127200.0,57.1069,57.2043,56.972,57.0394,127200.0
2014-06-17 14:00:00,76.08,76.14,75.91,76.07,71800.0,57.017,57.0619,56.8896,57.0095,71800.0
2014-06-17 14:30:00,76.07,76.12,75.97,76.08,97600.0,57.0095,57.0469,56.9345,57.017,97600.0
2014-06-17 15:00:00,76.08,76.21,76.06,76.19,174100.0,57.017,57.1144,57.002,57.0994,174100.0
2014-06-17 15:30:00,76.19,76.23,76.12,76.16,409900.0,57.0994,57.1294,57.0469,57.0769,409900.0
2014-06-18 09:30:00,76.14,76.19,75.64,76.01,110000.0,57.0619,57.0994,56.6872,56.9645,110000.0
2014-06-18 10:00:00,76.01,76.08,75.85,76.01,61100.0,56.9645,57.017,56.8446,56.9645,61100.0
2014-06-18 10:30:00,75.99,76.01,75.78,75.78,140800.0,56.9495,56.9645,56.7921,56.7921,140800.0
2014-06-18 11:00:00,75.75,75.85,75.74,75.74,63000.0,56.7697,56.8446,56.7622,56.7622,63000.0
2014-06-18 11:30:00,75.72,75.88,75.71,75.78,48900.0,56.7472,56.8671,56.7397,56.7921,48900.0
2014-06-18 12:00:00,75.78,75.89,75.78,75.87,51200.0,56.7921,56.8746,56.7921,56.8596,51200.0
2014-06-18 12:30:00,75.86,76.13,75.85,76.12,60000.0,56.8521,57.0544,56.8446,57.0469,60000.0
2014-06-18 13:00:00,76.13,76.2,76.01,76.01,58000.0,57.0544,57.1069,56.9645,56.9645,58000.0
2014-06-18 13:30:00,76.0,76.03,75.85,75.87,151200.0,56.957,56.9795,56.8446,56.8596,151200.0
2014-06-18 14:00:00,75.87,76.3,75.73,76.24,175300.0,56.8596,57.1818,56.7547,57.1369,175300.0
2014-06-18 14:30:00,76.24,76.42,76.17,76.42,159400.0,57.1369,57.2718,57.0844,57.2718,159400.0
2014-06-18 15:00:00,76.4,76.48,76.33,76.42,189700.0,57.2568,57.3167,57.2043,57.2718,189700.0
2014-06-18 15:30:00,76.42,76.68,76.4,76.6,316200.0,57.2718,57.4666,57.2568,57.4067,316200.0
2014-06-19 09:30:00,77.45,77.62,76.25,76.34,348300.0,58.0437,58.1711,57.1444,57.2118,348300.0
2014-06-19 10:00:00,76.3,76.62,76.3,76.34,165300.0,57.1818,57.4217,57.1818,57.2118,165300.0
2014-06-19 10:30:00,76.36,76.51,76.28,76.34,88800.0,57.2268,57.3392,57.1669,57.2118,88800.0
2014-06-19 11:00:00,76.34,76.51,76.34,76.42,75200.0,57.2118,57.3392,57.2118,57.2718,75200.0
2014-06-19 11:30:00,76.4,76.66,76.4,76.64,105400.0,57.2568,57.4516,57.2568,57.4366,105400.0
2014-06-19 12:00:00,76.65,76.68,76.49,76.54,70200.0,57.4441,57.4666,57.3242,57.3617,70200.0
2014-06-19 12:30:00,76.53,76.67,76.51,76.62,101800.0,57.3542,57.4591,57.3392,57.4217,101800.0
2014-06-19 13:00:00,76.61,76.62,76.42,76.57,78500.0,57.4142,57.4217,57.2718,57.3842,78500.0
2014-06-19 13:30:00,76.56,76.63,76.5,76.57,85900.0,57.3767,57.4292,57.3317,57.3842,85900.0
2014-06-19 14:00:00,76.57,76.63,76.52,76.55,93700.0,57.3842,57.4292,57.3467,57.3692,93700.0
2014-06-19 14:30:00,76.53,76.84,76.52,76.73,134100.0,57.3542,57.5865,57.3467,57.5041,134100.0
2014-06-19 15:00:00,76.74,76.87,76.69,76.8,178300.0,57.5116,57.609,57.4741,57.5566,178300.0
2014-06-19 15:30:00,76.8,76.86,76.74,76.82,352300.0,57.5566,57.6015,57.5116,57.5715,352300.0
2014-06-20 09:30:00,77.06,77.49,76.69,77.45,702700.0,57.7514,58.0737,57.4741,58.0437,702700.0
2014-06-20 10:00:00,77.44,77.59,77.42,77.55,252300.0,58.0362,58.1486,58.0212,58.1186,252300.0
2014-06-20 10:30:00,77.55,77.74,77.4,77.53,172200.0,58.1186,58.261,58.0062,58.1036,172200.0
2014-06-20 11:00:00,77.51,77.51,77.26,77.27,105200.0,58.0887,58.0887,57.9013,57.9088,105200.0
2014-06-20 11:30:00,77.27,77.33,77.09,77.13,86800.0,57.9088,57.9538,57.7739,57.8039,86800.0
2014-06-20 12:00:00,77.13,77.15,77.06,77.09,75000.0,57.8039,57.8189,57.7514,57.7739,75000.0
2014-06-20 12:30:00,77.09,77.12,77.02,77.06,49300.0,57.7739,57.7964,57.7214,57.7514,49300.0
2014-06-20 13:00:00,77.08,77.09,77.03,77.09,40500.0,57.7664,57.7739,57.7289,57.7739,40500.0
2014-06-20 13:30:00,77.09,77.09,76.99,77.03,82000.0,57.7739,57.7739,57.699,57.7289,82000.0
2014-06-20 14:00:00,77.03,77.16,77.0,77.15,117200.0,57.7289,57.8264,57.7064,57.8189,117200.0
2014-06-20 14:30:00,77.15,77.26,77.13,77.24,129900.0,57.8189,57.9013,57.8039,57.8863,129900.0
2014-06-20 15:00:00,77.24,77.34,77.17,77.31,99600.0,57.8863,57.9613,57.8338,57.9388,99600.0
2014-06-20 15:30:00,77.32,77.64,77.31,77.56,832300.0,57.9463,58.1861,57.9388,58.1261,832300.0
2014-06-23 09:30:00,79.21,79.65,78.56,79.25,953800.0,59.3627,59.6924,58.8756,59.3927,953800.0
2014-06-23 10:00:00,79.25,79.39,79.13,79.3,358800.0,59.3927,59.4976,59.3027,59.4301,358800.0
2014-06-23 10:30:00,79.31,79.4,79.16,79.22,193200.0,59.4376,59.5051,59.3252,59.3702,193200.0
2014-06-23 11:00:00,79.22,79.35,79.18,79.23,145500.0,59.3702,59.4676,59.3402,59.3777,145500.0
2014-06-23 11:30:00,79.23,79.34,79.18,79.27,153200.0,59.3777,59.4601,59.3402,59.4077,153200.0
2014-06-23 12:00:00,79.27,79.48,79.25,79.47,183100.0,59.4077,59.565,59.3927,59.5575,183100.0
2014-06-23 12:30:00,79.48,79.54,79.36,79.4,187900.0,59.565,59.61,59.4751,59.5051,187900.0
2014-06-23 13:00:00,79.41,79.53,79.33,79.37,240600.0,59.5126,59.6025,59.4526,59.4826,240600.0
2014-06-23 13:30:00,79.36,79.37,79.25,79.29,249500.0,59.4751,59.4826,59.3927,59.4227,249500.0
2014-06-23 14:00:00,79.29,79.38,79.25,79.36,319800.0,59.4227,59.4901,59.3927,59.4751,319800.0
2014-06-23 14:30:00,79.36,79.36,79.28,79.35,186100.0,59.4751,59.4751,59.4152,59.4676,186100.0
2014-06-23 15:00:00,79.34,79.37,79.3,79.34,218000.0,59.4601,59.4826,59.4301,59.4601,218000.0
2014-06-23 15:30:00,79.34,79.34,79.22,79.24,375200.0,59.4601,59.4601,59.3702,59.3852,375200.0
2014-06-24 09:30:00,78.86,79.08,78.27,78.31,379900.0,59.1004,59.2653,58.6582,58.6882,379900.0
2014-06-24 10:00:00,78.32,78.75,78.31,78.65,220700.0,58.6957,59.018,58.6882,58.943,220700.0
2014-06-24 10:30:00,78.66,78.72,78.59,78.62,135400.0,58.9505,58.9955,58.898,58.9205,135400.0
2014-06-24 11:00:00,78.63,78.77,78.52,78.54,109100.0,58.928,59.0329,58.8456,58.8606,109100.0
2014-06-24 11:30:00,78.54,78.62,78.52,78.56,89600.0,58.8606,58.9205,58.8456,58.8756,89600.0
2014-06-24 12:00:00,78.56,78.59,78.38,78.41,105300.0,58.8756,58.898,58.7407,58.7631,105300.0
2014-06-24 12:30:00,78.41,78.41,78.29,78.3,93800.0,58.7631,58.7631,58.6732,58.6807,93800.0
2014-06-24 13:00:00,78.3,78.3,78.11,78.2,138600.0,58.6807,58.6807,58.5383,58.6058,138600.0
2014-06-24 13:30:00,78.2,78.22,78.04,78.05,120000.0,58.6058,58.6208,58.4859,58.4934,120000.0
2014-06-24 14:00:00,78.05,78.13,77.91,77.96,198100.0,58.4934,58.5533,58.3884,58.4259,198100.0
2014-06-24 14:30:00,77.95,78.0,77.79,77.93,210500.0,58.4184,58.4559,58.2985,58.4034,210500.0
2014-06-24 15:00:00,77.92,77.92,77.44,77.49,289200.0,58.3959,58.3959,58.0362,58.0737,289200.0
2014-06-24 15:30:00,77.49,77.61,77.32,77.45,496900.0,58.0737,58.1636,57.9463,58.0437,496900.0
2014-06-25 09:30:00,77.12,77.59,77.1,77.13,157300.0,57.7964,58.1486,57.7814,57.8039,157300.0
2014-06-25 10:00:00,77.13,77.37,76.99,77.22,209400.0,57.8039,57.9837,57.699,57.8713,209400.0
2014-06-25 10:30:00,77.21,77.6,77.2,77.6,129900.0,57.8638,58.1561,57.8563,58.1561,129900.0
2014-06-25 11:00:00,77.61,77.61,77.08,77.18,122100.0,58.1636,58.1636,57.7664,57.8413,122100.0
2014-06-25 11:30:00,77.19,77.29,77.1,77.17,86600.0,57.8488,57.9238,57.7814,57.8338,86600.0
2014-06-25 12:00:00,77.18,77.25,76.94,77.04,99900.0,57.8413,57.8938,57.6615,57.7364,99900.0
2014-06-25 12:30:00,77.03,77.04,76.79,76.87,184300.0,57.7289,57.7364,57.5491,57.609,184300.0
2014-06-25 13:00:00,76.88,77.01,76.77,76.88,130500.0,57.6165,57.7139,57.5341,57.6165,130500.0
2014-06-25 13:30:00,76.89,77.13,76.89,77.05,88400.0,57.624,57.8039,57.624,57.7439,88400.0
2014-06-25 14:00:00,77.05,77.24,76.92,77.21,117000.0,57.7439,57.8863,57.6465,57.8638,117000.0
2014-06-25 14:30:00,77.21,77.21,77.02,77.05,152200.0,57.8638,57.8638,57.7214,57.7439,152200.0
2014-06-25 15:00:00,77.05,77.14,76.97,76.97,235000.0,57.7439,57.8114,57.684,57.684,235000.0
2014-06-25 15:30:00,76.98,77.11,76.98,76.99,466700.0,57.6915,57.7889,57.6915,57.699,466700.0
2014-06-26 09:30:00,77.05,77.07,76.21,76.47,175600.0,57.7439,57.7589,57.1144,57.3092,175600.0
2014-06-26 10:00:00,76.46,76.89,76.42,76.7,122800.0,57.3018,57.624,57.2718,57.4816,122800.0
2014-06-26 10:30:00,76.68,76.81,76.5,76.64,194100.0,57.4666,57.5641,57.3317,57.4366,194100.0
2014-06-26 11:00:00,76.64,76.78,76.59,76.65,88600.0,57.4366,57.5416,57.3992,57.4441,88600.0
2014-06-26 11:30:00,76.66,76.66,76.5,76.61,83700.0,57.4516,57.4516,57.3317,57.4142,83700.0
2014-06-26 12:00:00,76.62,76.65,76.51,76.58,69500.0,57.4217,57.4441,57.3392,57.3917,69500.0
2014-06-26 12:30:00,76.58,76.65,76.5,76.5,124900.0,57.3917,57.4441,57.3317,57.3317,124900.0
2014-06-26 13:00:00,76.5,76.77,76.5,76.55,138000.0,57.3317,57.5341,57.3317,57.3692,138000.0
2014-06-26 13:30:00,76.56,76.95,76.54,76.76,168100.0,57.3767,57.669,57.3617,57.5266,168100.0
2014-06-26 14:00:00,76.75,76.87,76.75,76.84,107500.0,57.5191,57.609,57.5191,57.5865,107500.0
2014-06-26 14:30:00,76.83,76.84,76.77,76.81,100500.0,57.579,57.5865,57.5341,57.5641,100500.0
2014-06-26 15:00:00,76.8,76.87,76.76,76.81,164800.0,57.5566,57.609,57.5266,57.5641,164800.0
2014-06-26 15:30:00,76.8,76.98,76.76,76.97,259400.0,57.5566,57.6915,57.5266,57.684,259400.0
2014-06-27 09:30:00,76.72,76.91,76.43,76.68,125800.0,57.4966,57.639,57.2793,57.4666,125800.0
2014-06-27 10:00:00,76.69,76.84,76.58,76.78,96400.0,57.4741,57.5865,57.3917,57.5416,96400.0
2014-06-27 10:30:00,76.79,76.86,76.65,76.75,46600.0,57.5491,57.6015,57.4441,57.5191,46600.0
2014-06-27 11:00:00,76.77,76.91,76.74,76.9,58800.0,57.5341,57.639,57.5116,57.6315,58800.0
2014-06-27 11:30:00,76.9,77.0,76.89,76.95,62200.0,57.6315,57.7064,57.624,57.669,62200.0
2014-06-27 12:00:00,76.95,77.12,76.92,77.12,96200.0,57.669,57.7964,57.6465,57.7964,96200.0
2014-06-27 12:30:00,77.11,77.19,76.96,76.98,81200.0,57.7889,57.8488,57.6765,57.6915,81200.0
2014-06-27 13:00:00,76.98,76.98,76.66,76.7,75500.0,57.6915,57.6915,57.4516,57.4816,75500.0
2014-06-27 13:30:00,76.7,76.91,76.69,76.87,107300.0,57.4816,57.639,57.4741,57.609,107300.0
2014-06-27 14:00:00,76.86,77.04,76.85,77.02,98500.0,57.6015,57.7364,57.594,57.7214,98500.0
2014-06-27 14:30:00,77.02,77.15,76.99,77.02,143300.0,57.7214,57.8189,57.699,57.7214,143300.0
2014-06-27 15:00:00,77.02,77.17,77.0,77.17,149500.0,57.7214,57.8338,57.7064,57.8338,149500.0
2014-06-27 15:30:00,77.17,77.3,77.13,77.25,404700.0,57.8338,57.9313,57.8039,57.8938,404700.0
2014-06-30 09:30:00,77.07,77.33,76.67,76.94,124000.0,57.7589,57.9538,57.4591,57.6615,124000.0
2014-06-30 10:00:00,76.94,77.2,76.93,77.06,136100.0,57.6615,57.8563,57.654,57.7514,136100.0
2014-06-30 10:30:00,77.06,77.15,77.04,77.09,172500.0,57.7514,57.8189,57.7364,57.7739,172500.0
2014-06-30 11:00:00,77.08,77.23,76.95,77.18,62200.0,57.7664,57.8788,57.669,57.8413,62200.0
2014-06-30 11:30:00,77.19,77.23,77.02,77.06,52100.0,57.8488,57.8788,57.7214,57.7514,52100.0
2014-06-30 12:00:00,77.05,77.07,76.91,77.06,103900.0,57.7439,57.7589,57.639,57.7514,103900.0
2014-06-30 12:30:00,77.05,77.13,77.03,77.06,79500.0,57.7439,57.8039,57.7289,57.7514,79500.0
2014-06-30 13:00:00,77.07,77.12,77.01,77.08,70600.0,57.7589,57.7964,57.7139,57.7664,70600.0
2014-06-30 13:30:00,77.08,77.09,77.03,77.08,81100.0,57.7664,57.7739,57.7289,57.7664,81100.0
2014-06-30 14:00:00,77.08,77.16,77.06,77.13,74600.0,57.7664,57.8264,57.7514,57.8039,74600.0
2014-06-30 14:30:00,77.14,77.15,77.05,77.13,119300.0,57.8114,57.8189,57.7439,57.8039,119300.0
2014-06-30 15:00:00,77.13,77.21,77.09,77.2,149600.0,57.8039,57.8638,57.7739,57.8563,149600.0
2014-06-30 15:30:00,77.2,77.23,77.05,77.17,457100.0,57.8563,57.8788,57.7439,57.8338,457100.0
2014-07-01 09:30:00,77.49,77.87,77.0,77.65,318600.0,58.0737,58.3585,57.7064,58.1936,318600.0
2014-07-01 10:00:00,77.59,77.79,77.48,77.58,125800.0,58.1486,58.2985,58.0662,58.1411,125800.0
2014-07-01 10:30:00,77.58,77.64,77.41,77.48,100300.0,58.1411,58.1861,58.0137,58.0662,100300.0
2014-07-01 11:00:00,77.48,77.66,77.41,77.65,70400.0,58.0662,58.2011,58.0137,58.1936,70400.0
2014-07-01 11:30:00,77.66,77.73,77.56,77.6,65600.0,58.2011,58.2535,58.1261,58.1561,65600.0
2014-07-01 12:00:00,77.59,77.72,77.56,77.66,53000.0,58.1486,58.246,58.1261,58.2011,53000.0
2014-07-01 12:30:00,77.66,77.71,77.61,77.66,55400.0,58.2011,58.2385,58.1636,58.2011,55400.0
2014-07-01 13:00:00,77.66,77.81,77.66,77.79,158500.0,58.2011,58.3135,58.2011,58.2985,158500.0
2014-07-01 13:30:00,77.79,77.84,77.68,77.76,97300.0,58.2985,58.336,58.2161,58.276,97300.0
2014-07-01 14:00:00,77.77,77.8,77.69,77.72,82300.0,58.2835,58.306,58.2236,58.246,82300.0
2014-07-01 14:30:00,77.72,77.81,77.66,77.76,169000.0,58.246,58.3135,58.2011,58.276,169000.0
2014-07-01 15:00:00,77.77,77.77,77.55,77.62,201800.0,58.2835,58.2835,58.1186,58.1711,201800.0
2014-07-01 15:30:00,77.62,77.62,77.35,77.36,421300.0,58.1711,58.1711,57.9687,57.9762,421300.0
2014-07-02 09:30:00,77.37,77.67,77.33,77.6,264900.0,57.9837,58.2086,57.9538,58.1561,264900.0
2014-07-02 10:00:00,77.59,78.05,77.59,77.94,267400.0,58.1486,58.4934,58.1486,58.4109,267400.0
2014-07-02 10:30:00,77.94,78.18,77.86,77.88,411400.0,58.4109,58.5908,58.351,58.3659,411400.0
2014-07-02 11:00:00,77.9,78.3,77.77,78.23,174500.0,58.3809,58.6807,58.2835,58.6283,174500.0
2014-07-02 11:30:00,78.22,78.35,77.99,77.99,249000.0,58.6208,58.7182,58.4484,58.4484,249000.0
2014-07-02 12:00:00,78.01,78.07,77.78,77.81,75500.0,58.4634,58.5083,58.291,58.3135,75500.0
2014-07-02 12:30:00,77.81,77.84,77.75,77.83,61600.0,58.3135,58.336,58.2685,58.3285,61600.0
2014-07-02 13:00:00,77.81,77.81,77.75,77.81,46300.0,58.3135,58.3135,58.2685,58.3135,46300.0
2014-07-02 13:30:00,77.81,77.83,77.75,77.75,63400.0,58.3135,58.3285,58.2685,58.2685,63400.0
2014-07-02 14:00:00,77.76,77.9,77.75,77.8,122600.0,58.276,58.3809,58.2685,58.306,122600.0
2014-07-02 14:30:00,77.8,77.86,77.66,77.67,220200.0,58.306,58.351,58.2011,58.2086,220200.0
2014-07-02 15:00:00,77.67,77.71,77.63,77.63,105000.0,58.2086,58.2385,58.1786,58.1786,105000.0
2014-07-02 15:30:00,77.63,77.67,77.57,77.6,320900.0,58.1786,58.2086,58.1336,58.1561,320900.0
2014-07-03 09:30:00,77.86,78.43,77.8,78.35,297400.0,58.351,58.7781,58.306,58.7182,297400.0
2014-07-03 10:00:00,78.34,78.48,78.09,78.16,164400.0,58.7107,58.8156,58.5233,58.5758,164400.0
2014-07-03 10:30:00,78.16,78.4,77.96,78.15,190000.0,58.5758,58.7557,58.4259,58.5683,190000.0
2014-07-03 11:00:00,78.15,78.25,78.01,78.23,102700.0,58.5683,58.6432,58.4634,58.6283,102700.0
2014-07-03 11:30:00,78.24,78.32,78.14,78.19,53100.0,58.6357,58.6957,58.5608,58.5983,53100.0
2014-07-03 12:00:00,78.19,78.39,78.18,78.29,72300.0,58.5983,58.7482,58.5908,58.6732,72300.0
2014-07-03 12:30:00,78.29,78.35,78.12,78.25,283200.0,58.6732,58.7182,58.5458,58.6432,283200.0
2014-07-07 09:30:00,78.08,78.09,77.38,77.41,229900.0,58.5158,58.5233,57.9912,58.0137,229900.0
2014-07-07 10:00:00,77.39,77.6,77.35,77.58,125300.0,57.9987,58.1561,57.9687,58.1411,125300.0
2014-07-07 10:30:00,77.59,77.68,77.47,77.53,117800.0,58.1486,58.2161,58.0587,58.1036,117800.0
2014-07-07 11:00:00,77.52,77.64,77.46,77.56,63100.0,58.0962,58.1861,58.0512,58.1261,63100.0
2014-07-07 11:30:00,77.56,77.82,77.52,77.81,80100.0,58.1261,58.321,58.0962,58.3135,80100.0
2014-07-07 12:00:00,77.82,77.98,77.8,77.88,98800.0,58.321,58.4409,58.306,58.3659,98800.0
2014-07-07 12:30:00,77.87,78.04,77.84,78.03,105900.0,58.3585,58.4859,58.336,58.4784,105900.0
2014-07-07 13:00:00,78.04,78.3,78.04,78.23,182300.0,58.4859,58.6807,58.4859,58.6283,182300.0
2014-07-07 13:30:00,78.23,78.36,78.19,78.27,169900.0,58.6283,58.7257,58.5983,58.6582,169900.0
2014-07-07 14:00:00,78.27,78.38,78.17,78.36,136900.0,58.6582,58.7407,58.5833,58.7257,136900.0
2014-07-07 14:30:00,78.35,78.58,78.28,78.53,247600.0,58.7182,58.8906,58.6657,58.8531,247600.0
2014-07-07 15:00:00,78.52,78.53,78.38,78.47,215200.0,58.8456,58.8531,58.7407,58.8081,215200.0
2014-07-07 15:30:00,78.47,78.58,78.42,78.45,531300.0,58.8081,58.8906,58.7706,58.7931,531300.0
2014-07-08 09:30:00,77.89,78.05,77.23,77.7,291400.0,58.3734,58.4934,57.8788,58.2311,291400.0
2014-07-08 10:00:00,77.7,77.79,77.42,77.78,192000.0,58.2311,58.2985,58.0212,58.291,192000.0
2014-07-08 10:30:00,77.78,78.01,77.63,77.8,201500.0,58.291,58.4634,58.1786,58.306,201500.0
2014-07-08 11:00:00,77.81,77.89,77.73,77.81,122100.0,58.3135,58.3734,58.2535,58.3135,122100.0
2014-07-08 11:30:00,77.8,77.98,77.66,77.71,160400.0,58.306,58.4409,58.2011,58.2385,160400.0
2014-07-08 12:00:00,77.69,77.72,77.41,77.56,97400.0,58.2236,58.246,58.0137,58.1261,97400.0
2014-07-08 12:30:00,77.56,77.63,77.41,77.53,71500.0,58.1261,58.1786,58.0137,58.1036,71500.0
2014-07-08 13:00:00,77.53,77.62,77.41,77.56,56900.0,58.1036,58.1711,58.0137,58.1261,56900.0
2014-07-08 13:30:00,77.57,77.68,77.55,77.55,72000.0,58.1336,58.2161,58.1186,58.1186,72000.0
2014-07-08 14:00:00,77.55,77.57,77.38,77.42,112500.0,58.1186,58.1336,57.9912,58.0212,112500.0
2014-07-08 14:30:00,77.43,77.5,77.28,77.29,130000.0,58.0287,58.0812,57.9163,57.9238,130000.0
2014-07-08 15:00:00,77.3,77.45,77.2,77.37,180500.0,57.9313,58.0437,57.8563,57.9837,180500.0
2014-07-08 15:30:00,77.38,77.49,77.35,77.46,419300.0,57.9912,58.0737,57.9687,58.0512,419300.0
2014-07-09 09:30:00,78.11,78.33,77.91,77.92,228600.0,58.5383,58.7032,58.3884,58.3959,228600.0
2014-07-09 10:00:00,77.94,78.05,77.68,77.84,141900.0,58.4109,58.4934,58.2161,58.336,141900.0
2014-07-09 10:30:00,77.84,78.09,77.81,77.97,148500.0,58.336,58.5233,58.3135,58.4334,148500.0
2014-07-09 11:00:00,77.96,78.01,77.84,77.89,121600.0,58.4259,58.4634,58.336,58.3734,121600.0
2014-07-09 11:30:00,77.9,77.93,77.77,77.8,76600.0,58.3809,58.4034,58.2835,58.306,76600.0
2014-07-09 12:00:00,77.82,77.84,77.73,77.75,89000.0,58.321,58.336,58.2535,58.2685,89000.0
2014-07-09 12:30:00,77.76,77.82,77.66,77.74,81900.0,58.276,58.321,58.2011,58.261,81900.0
2014-07-09 13:00:00,77.75,77.75,77.57,77.58,88100.0,58.2685,58.2685,58.1336,58.1411,88100.0
2014-07-09 13:30:00,77.58,77.7,77.57,77.61,66900.0,58.1411,58.2311,58.1336,58.1636,66900.0
2014-07-09 14:00:00,77.61,77.87,77.55,77.8,92700.0,58.1636,58.3585,58.1186,58.306,92700.0
2014-07-09 14:30:00,77.81,77.84,77.69,77.76,72900.0,58.3135,58.336,58.2236,58.276,72900.0
2014-07-09 15:00:00,77.75,77.76,77.65,77.75,100500.0,58.2685,58.276,58.1936,58.2685,100500.0
2014-07-09 15:30:00,77.74,77.9,77.74,77.86,273800.0,58.261,58.3809,58.261,58.351,273800.0
2014-07-10 09:30:00,76.85,77.16,76.59,76.74,320500.0,57.594,57.8264,57.3992,57.5116,320500.0
2014-07-10 10:00:00,76.71,77.22,76.68,77.16,211500.0,57.4891,57.8713,57.4666,57.8264,211500.0
2014-07-10 10:30:00,77.14,77.22,77.0,77.21,112900.0,57.8114,57.8713,57.7064,57.8638,112900.0
2014-07-10 11:00:00,77.21,77.41,77.2,77.29,116800.0,57.8638,58.0137,57.8563,57.9238,116800.0
2014-07-10 11:30:00,77.3,77.31,77.12,77.23,54700.0,57.9313,57.9388,57.7964,57.8788,54700.0
2014-07-10 12:00:00,77.22,77.5,77.19,77.48,214800.0,57.8713,58.0812,57.8488,58.0662,214800.0
2014-07-10 12:30:00,77.47,77.51,77.35,77.42,68700.0,58.0587,58.0887,57.9687,58.0212,68700.0
2014-07-10 13:00:00,77.43,77.73,77.42,77.64,103900.0,58.0287,58.2535,58.0212,58.1861,103900.0
2014-07-10 13:30:00,77.65,77.74,77.44,77.58,112100.0,58.1936,58.261,58.0362,58.1411,112100.0
2014-07-10 14:00:00,77.59,77.74,77.45,77.47,103800.0,58.1486,58.261,58.0437,58.0587,103800.0
2014-07-10 14:30:00,77.48,77.51,77.25,77.26,100500.0,58.0662,58.0887,57.8938,57.9013,100500.0
2014-07-10 15:00:00,77.25,77.59,77.2,77.58,160200.0,57.8938,58.1486,57.8563,58.1411,160200.0
2014-07-10 15:30:00,77.58,77.74,77.52,77.64,508900.0,58.1411,58.261,58.0962,58.1861,508900.0
2014-07-11 09:30:00,77.7,77.7,77.1,77.29,104100.0,58.2311,58.2311,57.7814,57.9238,104100.0
2014-07-11 10:00:00,77.26,77.77,77.19,77.67,100600.0,57.9013,58.2835,57.8488,58.2086,100600.0
2014-07-11 10:30:00,77.67,77.71,77.51,77.56,99100.0,58.2086,58.2385,58.0887,58.1261,99100.0
2014-07-11 11:00:00,77.57,77.94,77.56,77.88,170000.0,58.1336,58.4109,58.1261,58.3659,170000.0
2014-07-11 11:30:00,77.9,78.0,77.69,77.7,86800.0,58.3809,58.4559,58.2236,58.2311,86800.0
2014-07-11 12:00:00,77.69,77.87,77.61,77.74,155300.0,58.2236,58.3585,58.1636,58.261,155300.0
2014-07-11 12:30:00,77.75,77.88,77.71,77.78,69600.0,58.2685,58.3659,58.2385,58.291,69600.0
2014-07-11 13:00:00,77.79,77.92,77.78,77.83,68200.0,58.2985,58.3959,58.291,58.3285,68200.0
2014-07-11 13:30:00,77.84,77.84,77.77,77.81,81800.0,58.336,58.336,58.2835,58.3135,81800.0
2014-07-11 14:00:00,77.8,77.88,77.78,77.84,85100.0,58.306,58.3659,58.291,58.336,85100.0
2014-07-11 14:30:00,77.82,77.84,77.77,77.77,72200.0,58.321,58.336,58.2835,58.2835,72200.0
2014-07-11 15:00:00,77.76,77.79,77.68,77.75,170300.0,58.276,58.2985,58.2161,58.2685,170300.0
2014-07-11 15:30:00,77.73,77.83,77.68,77.82,270200.0,58.2535,58.3285,58.2161,58.321,270200.0
2014-07-14 09:30:00,78.63,79.41,78.58,79.14,557000.0,58.928,59.5126,58.8906,59.3102,557000.0
2014-07-14 10:00:00,79.14,79.73,79.14,79.6,412700.0,59.3102,59.7524,59.3102,59.655,412700.0
2014-07-14 10:30:00,79.59,79.98,79.55,79.83,330800.0,59.6475,59.9398,59.6175,59.8273,330800.0
2014-07-14 11:00:00,79.8,79.95,79.69,79.89,219500.0,59.8049,59.9173,59.7224,59.8723,219500.0
2014-07-14 11:30:00,79.87,79.92,79.38,79.39,223500.0,59.8573,59.8948,59.4901,59.4976,223500.0
2014-07-14 12:00:00,79.38,79.49,79.25,79.25,122900.0,59.4901,59.5725,59.3927,59.3927,122900.0
2014-07-14 12:30:00,79.25,79.39,79.16,79.29,309100.0,59.3927,59.4976,59.3252,59.4227,309100.0
2014-07-14 13:00:00,79.28,79.38,79.2,79.22,176700.0,59.4152,59.4901,59.3552,59.3702,176700.0
2014-07-14 13:30:00,79.22,79.26,79.14,79.21,99200.0,59.3702,59.4002,59.3102,59.3627,99200.0
2014-07-14 14:00:00,79.2,79.25,79.14,79.17,120800.0,59.3552,59.3927,59.3102,59.3327,120800.0
2014-07-14 14:30:00,79.16,79.21,79.1,79.16,120400.0,59.3252,59.3627,59.2803,59.3252,120400.0
2014-07-14 15:00:00,79.16,79.18,79.01,79.02,212100.0,59.3252,59.3402,59.2128,59.2203,212100.0
2014-07-14 15:30:00,79.02,79.05,78.95,79.05,450500.0,59.2203,59.2428,59.1678,59.2428,450500.0
2014-07-15 09:30:00,79.33,79.43,78.92,78.96,291800.0,59.4526,59.5276,59.1454,59.1753,291800.0
2014-07-15 10:00:00,78.98,79.09,78.6,78.67,152400.0,59.1903,59.2728,58.9055,58.958,152400.0
2014-07-15 10:30:00,78.65,78.7,78.14,78.39,198400.0,58.943,58.9805,58.5608,58.7482,198400.0
2014-07-15 11:00:00,78.37,78.6,78.3,78.49,116100.0,58.7332,58.9055,58.6807,58.8231,116100.0
2014-07-15 11:30:00,78.49,78.49,78.11,78.12,112500.0,58.8231,58.8231,58.5383,58.5458,112500.0
2014-07-15 12:00:00,78.12,78.28,78.05,78.26,90900.0,58.5458,58.6657,58.4934,58.6507,90900.0
2014-07-15 12:30:00,78.26,78.38,78.08,78.08,78500.0,58.6507,58.7407,58.5158,58.5158,78500.0
2014-07-15 13:00:00,78.09,78.34,78.04,78.25,146900.0,58.5233,58.7107,58.4859,58.6432,146900.0
2014-07-15 13:30:00,78.26,78.33,78.13,78.15,112900.0,58.6507,58.7032,58.5533,58.5683,112900.0
2014-07-15 14:00:00,78.16,78.49,78.15,78.49,152100.0,58.5758,58.8231,58.5683,58.8231,152100.0
2014-07-15 14:30:00,78.5,78.6,78.42,78.6,117900.0,58.8306,58.9055,58.7706,58.9055,117900.0
2014-07-15 15:00:00,78.59,78.6,78.35,78.48,181600.0,58.898,58.9055,58.7182,58.8156,181600.0
2014-07-15 15:30:00,78.49,78.69,78.48,78.63,355100.0,58.8231,58.973,58.8156,58.928,355100.0
2014-07-16 09:30:00,79.09,79.39,78.91,79.02,163300.0,59.2728,59.4976,59.1379,59.2203,163300.0
2014-07-16 10:00:00,79.09,79.39,79.06,79.32,127800.0,59.2728,59.4976,59.2503,59.4451,127800.0
2014-07-16 10:30:00,79.34,79.43,79.08,79.33,291900.0,59.4601,59.5276,59.2653,59.4526,291900.0
2014-07-16 11:00:00,79.31,79.48,79.22,79.46,237300.0,59.4376,59.565,59.3702,59.5501,237300.0
2014-07-16 11:30:00,79.46,79.61,79.4,79.44,229400.0,59.5501,59.6625,59.5051,59.5351,229400.0
2014-07-16 12:00:00,79.44,79.74,79.37,79.7,115500.0,59.5351,59.7599,59.4826,59.7299,115500.0
2014-07-16 12:30:00,79.72,79.87,79.72,79.83,158800.0,59.7449,59.8573,59.7449,59.8273,158800.0
2014-07-16 13:00:00,79.83,79.87,79.74,79.84,109200.0,59.8273,59.8573,59.7599,59.8348,109200.0
2014-07-16 13:30:00,79.84,79.88,79.69,79.7,123700.0,59.8348,59.8648,59.7224,59.7299,123700.0
2014-07-16 14:00:00,79.7,79.83,79.67,79.7,147400.0,59.7299,59.8273,59.7074,59.7299,147400.0
2014-07-16 14:30:00,79.69,79.75,79.51,79.52,176700.0,59.7224,59.7674,59.5875,59.595,176700.0
2014-07-16 15:00:00,79.52,79.6,79.49,79.6,182200.0,59.595,59.655,59.5725,59.655,182200.0
2014-07-16 15:30:00,79.59,79.59,79.37,79.45,392700.0,59.6475,59.6475,59.4826,59.5426,392700.0
2014-07-17 09:30:00,79.15,79.17,78.68,79.07,109400.0,59.3177,59.3327,58.9655,59.2578,109400.0
2014-07-17 10:00:00,79.09,79.34,79.05,79.34,95700.0,59.2728,59.4601,59.2428,59.4601,95700.0
2014-07-17 10:30:00,79.31,79.35,79.05,79.05,69800.0,59.4376,59.4676,59.2428,59.2428,69800.0
2014-07-17 11:00:00,79.07,79.07,78.62,78.67,92900.0,59.2578,59.2578,58.9205,58.958,92900.0
2014-07-17 11:30:00,78.63,78.86,78.54,78.56,127100.0,58.928,59.1004,58.8606,58.8756,127100.0
2014-07-17 12:00:00,78.59,78.59,78.33,78.56,101100.0,58.898,58.898,58.7032,58.8756,101100.0
2014-07-17 12:30:00,78.57,78.7,78.51,78.65,66900.0,58.8831,58.9805,58.8381,58.943,66900.0
2014-07-17 13:00:00,78.67,78.9,78.66,78.7,55900.0,58.958,59.1304,58.9505,58.9805,55900.0
2014-07-17 13:30:00,78.72,78.76,78.53,78.57,46100.0,58.9955,59.0255,58.8531,58.8831,46100.0
2014-07-17 14:00:00,78.55,78.59,78.42,78.48,73500.0,58.8681,58.898,58.7706,58.8156,73500.0
2014-07-17 14:30:00,78.48,78.61,78.46,78.52,67800.0,58.8156,58.913,58.8006,58.8456,67800.0
2014-07-17 15:00:00,78.51,78.59,78.29,78.31,174000.0,58.8381,58.898,58.6732,58.6882,174000.0
2014-07-17 15:30:00,78.29,78.37,78.11,78.26,528500.0,58.6732,58.7332,58.5383,58.6507,528500.0
2014-07-18 09:30:00,78.45,78.86,78.34,78.48,233800.0,58.7931,59.1004,58.7107,58.8156,233800.0
2014-07-18 10:00:00,78.48,78.57,78.37,78.45,151800.0,58.8156,58.8831,58.7332,58.7931,151800.0
2014-07-18 10:30:00,78.47,78.53,78.26,78.46,115200.0,58.8081,58.8531,58.6507,58.8006,115200.0
2014-07-18 11:00:00,78.45,78.52,78.41,78.44,56100.0,58.7931,58.8456,58.7631,58.7856,56100.0
2014-07-18 11:30:00,78.47,78.63,78.44,78.6,66700.0,58.8081,58.928,58.7856,58.9055,66700.0
2014-07-18 12:00:00,78.61,78.65,78.56,78.57,58000.0,58.913,58.943,58.8756,58.8831,58000.0
2014-07-18 12:30:00,78.59,78.59,78.44,78.45,70700.0,58.898,58.898,58.7856,58.7931,70700.0
2014-07-18 13:00:00,78.45,78.61,78.25,78.5,181400.0,58.7931,58.913,58.6432,58.8306,181400.0
2014-07-18 13:30:00,78.49,78.63,78.48,78.56,66100.0,58.8231,58.928,58.8156,58.8756,66100.0
2014-07-18 14:00:00,78.57,78.73,78.5,78.72,67200.0,58.8831,59.003,58.8306,58.9955,67200.0
2014-07-18 14:30:00,78.73,78.76,78.61,78.67,110400.0,59.003,59.0255,58.913,58.958,110400.0
2014-07-18 15:00:00,78.67,78.82,78.64,78.68,161000.0,58.958,59.0704,58.9355,58.9655,161000.0
2014-07-18 15:30:00,78.68,78.72,78.54,78.57,543700.0,58.9655,58.9955,58.8606,58.8831,543700.0
2014-07-21 09:30:00,77.79,77.87,77.01,77.48,555400.0,58.2985,58.3585,57.7139,58.0662,555400.0
2014-07-21 10:00:00,77.52,77.76,77.45,77.71,227500.0,58.0962,58.276,58.0437,58.2385,227500.0
2014-07-21 10:30:00,77.73,77.73,77.14,77.27,223900.0,58.2535,58.2535,57.8114,57.9088,223900.0
2014-07-21 11:00:00,77.27,77.45,77.17,77.33,165200.0,57.9088,58.0437,57.8338,57.9538,165200.0
2014-07-21 11:30:00,77.34,77.75,77.32,77.73,217700.0,57.9613,58.2685,57.9463,58.2535,217700.0
2014-07-21 12:00:00,77.72,77.73,77.57,77.6,197200.0,58.246,58.2535,58.1336,58.1561,197200.0
2014-07-21 12:30:00,77.61,77.67,77.37,77.39,140000.0,58.1636,58.2086,57.9837,57.9987,140000.0
2014-07-21 13:00:00,77.38,77.8,77.38,77.79,140800.0,57.9912,58.306,57.9912,58.2985,140800.0
2014-07-21 13:30:00,77.79,78.02,77.77,77.99,108400.0,58.2985,58.4709,58.2835,58.4484,108400.0
2014-07-21 14:00:00,77.99,78.0,77.8,77.81,94700.0,58.4484,58.4559,58.306,58.3135,94700.0
2014-07-21 14:30:00,77.8,78.03,77.7,77.93,142800.0,58.306,58.4784,58.2311,58.4034,142800.0
2014-07-21 15:00:00,77.93,78.05,77.92,78.03,161200.0,58.4034,58.4934,58.3959,58.4784,161200.0
2014-07-21 15:30:00,78.02,78.02,77.84,77.92,448400.0,58.4709,58.4709,58.336,58.3959,448400.0
2014-07-22 09:30:00,78.63,78.74,78.22,78.43,124200.0,58.928,59.0105,58.6208,58.7781,124200.0
2014-07-22 10:00:00,78.44,78.56,78.29,78.45,79300.0,58.7856,58.8756,58.6732,58.7931,79300.0
2014-07-22 10:30:00,78.46,78.57,78.32,78.57,79000.0,58.8006,58.8831,58.6957,58.8831,79000.0
2014-07-22 11:00:00,78.55,78.76,78.55,78.56,80400.0,58.8681,59.0255,58.8681,58.8756,80400.0
2014-07-22 11:30:00,78.56,78.56,78.32,78.4,133100.0,58.8756,58.8756,58.6957,58.7557,133100.0
2014-07-22 12:00:00,78.4,78.44,78.31,78.36,136600.0,58.7557,58.7856,58.6882,58.7257,136600.0
2014-07-22 12:30:00,78.37,78.43,78.29,78.31,113400.0,58.7332,58.7781,58.6732,58.6882,113400.0
2014-07-22 13:00:00,78.3,78.44,78.26,78.41,58400.0,58.6807,58.7856,58.6507,58.7631,58400.0
2014-07-22 13:30:00,78.41,78.41,78.26,78.3,55500.0,58.7631,58.7631,58.6507,58.6807,55500.0
2014-07-22 14:00:00,78.3,78.4,78.29,78.37,59400.0,58.6807,58.7557,58.6732,58.7332,59400.0
2014-07-22 14:30:00,78.37,78.37,78.12,78.25,150500.0,58.7332,58.7332,58.5458,58.6432,150500.0
2014-07-22 15:00:00,78.25,78.33,78.21,78.3,123900.0,58.6432,58.7032,58.6133,58.6807,123900.0
2014-07-22 15:30:00,78.3,78.37,78.26,78.31,265500.0,58.6807,58.7332,58.6507,58.6882,265500.0
2014-07-23 09:30:00,78.5,78.5,77.68,77.72,183600.0,58.8306,58.8306,58.2161,58.246,183600.0
2014-07-23 10:00:00,77.76,78.27,77.66,78.24,93000.0,58.276,58.6582,58.2011,58.6357,93000.0
2014-07-23 10:30:00,78.25,78.53,78.25,78.52,88700.0,58.6432,58.8531,58.6432,58.8456,88700.0
2014-07-23 11:00:00,78.52,78.62,78.43,78.54,95600.0,58.8456,58.9205,58.7781,58.8606,95600.0
2014-07-23 11:30:00,78.55,78.56,78.4,78.43,112300.0,58.8681,58.8756,58.7557,58.7781,112300.0
2014-07-23 12:00:00,78.41,78.45,78.25,78.25,50400.0,58.7631,58.7931,58.6432,58.6432,50400.0
2014-07-23 12:30:00,78.25,78.26,78.1,78.21,47900.0,58.6432,58.6507,58.5308,58.6133,47900.0
2014-07-23 13:00:00,78.22,78.26,78.13,78.17,87700.0,58.6208,58.6507,58.5533,58.5833,87700.0
2014-07-23 13:30:00,78.15,78.3,78.13,78.15,44800.0,58.5683,58.6807,58.5533,58.5683,44800.0
2014-07-23 14:00:00,78.16,78.21,78.01,78.06,97100.0,58.5758,58.6133,58.4634,58.5008,97100.0
2014-07-23 14:30:00,78.06,78.06,77.94,77.99,120100.0,58.5008,58.5008,58.4109,58.4484,120100.0
2014-07-23 15:00:00,77.99,78.14,77.96,78.1,128900.0,58.4484,58.5608,58.4259,58.5308,128900.0
2014-07-23 15:30:00,78.11,78.16,78.02,78.04,234200.0,58.5383,58.5758,58.4709,58.4859,234200.0
2014-07-24 09:30:00,78.15,78.18,77.73,77.77,225200.0,58.5683,58.5908,58.2535,58.2835,225200.0
2014-07-24 10:00:00,77.83,78.0,77.63,77.94,240300.0,58.3285,58.4559,58.1786,58.4109,240300.0
2014-07-24 10:30:00,77.95,78.0,77.77,77.79,74700.0,58.4184,58.4559,58.2835,58.2985,74700.0
2014-07-24 11:00:00,77.79,77.95,77.74,77.78,116300.0,58.2985,58.4184,58.261,58.291,116300.0
2014-07-24 11:30:00,77.8,77.98,77.8,77.91,107800.0,58.306,58.4409,58.306,58.3884,107800.0
2014-07-24 12:00:00,77.92,78.01,77.87,77.88,71300.0,58.3959,58.4634,58.3585,58.3659,71300.0
2014-07-24 12:30:00,77.9,77.93,77.78,77.86,56400.0,58.3809,58.4034,58.291,58.351,56400.0
2014-07-24 13:00:00,77.88,77.88,77.58,77.67,97600.0,58.3659,58.3659,58.1411,58.2086,97600.0
2014-07-24 13:30:00,77.69,77.74,77.6,77.64,72300.0,58.2236,58.261,58.1561,58.1861,72300.0
2014-07-24 14:00:00,77.66,77.71,77.54,77.61,101800.0,58.2011,58.2385,58.1111,58.1636,101800.0
2014-07-24 14:30:00,77.61,77.65,77.43,77.44,101400.0,58.1636,58.1936,58.0287,58.0362,101400.0
2014-07-24 15:00:00,77.44,77.44,77.3,77.35,121900.0,58.0362,58.0362,57.9313,57.9687,121900.0
2014-07-24 15:30:00,77.36,77.45,77.34,77.37,301100.0,57.9762,58.0437,57.9613,57.9837,301100.0
2014-07-25 09:30:00,77.1,77.49,77.02,77.36,241700.0,57.7814,58.0737,57.7214,57.9762,241700.0
2014-07-25 10:00:00,77.34,77.47,77.32,77.39,90500.0,57.9613,58.0587,57.9463,57.9987,90500.0
2014-07-25 10:30:00,77.39,77.57,77.37,77.45,173700.0,57.9987,58.1336,57.9837,58.0437,173700.0
2014-07-25 11:00:00,77.46,77.56,77.29,77.55,226400.0,58.0512,58.1261,57.9238,58.1186,226400.0
2014-07-25 11:30:00,77.55,77.64,77.5,77.5,85400.0,58.1186,58.1861,58.0812,58.0812,85400.0
2014-07-25 12:00:00,77.49,77.57,77.46,77.5,284500.0,58.0737,58.1336,58.0512,58.0812,284500.0
2014-07-25 12:30:00,77.5,77.63,77.49,77.59,81800.0,58.0812,58.1786,58.0737,58.1486,81800.0
2014-07-25 13:00:00,77.59,77.59,77.45,77.45,92800.0,58.1486,58.1486,58.0437,58.0437,92800.0
2014-07-25 13:30:00,77.46,77.46,77.31,77.39,231400.0,58.0512,58.0512,57.9388,57.9987,231400.0
2014-07-25 14:00:00,77.39,77.46,77.35,77.39,60600.0,57.9987,58.0512,57.9687,57.9987,60600.0
2014-07-25 14:30:00,77.39,77.45,77.3,77.34,107200.0,57.9987,58.0437,57.9313,57.9613,107200.0
2014-07-25 15:00:00,77.33,77.44,77.26,77.32,104900.0,57.9538,58.0362,57.9013,57.9463,104900.0
2014-07-25 15:30:00,77.32,77.52,77.25,77.46,380000.0,57.9463,58.0962,57.8938,58.0512,380000.0
2014-07-28 09:30:00,77.46,77.53,76.45,76.67,278900.0,58.0512,58.1036,57.2943,57.4591,278900.0
2014-07-28 10:00:00,76.65,76.76,76.35,76.53,257900.0,57.4441,57.5266,57.2193,57.3542,257900.0
2014-07-28 10:30:00,76.52,76.61,76.2,76.22,153200.0,57.3467,57.4142,57.1069,57.1219,153200.0
2014-07-28 11:00:00,76.21,76.45,76.21,76.42,110000.0,57.1144,57.2943,57.1144,57.2718,110000.0
2014-07-28 11:30:00,76.42,76.61,76.29,76.52,136900.0,57.2718,57.4142,57.1743,57.3467,136900.0
2014-07-28 12:00:00,76.51,76.69,76.47,76.5,93800.0,57.3392,57.4741,57.3092,57.3317,93800.0
2014-07-28 12:30:00,76.5,76.68,76.49,76.64,62700.0,57.3317,57.4666,57.3242,57.4366,62700.0
2014-07-28 13:00:00,76.63,76.93,76.6,76.93,85000.0,57.4292,57.654,57.4067,57.654,85000.0
2014-07-28 13:30:00,76.93,77.07,76.84,76.86,95700.0,57.654,57.7589,57.5865,57.6015,95700.0
2014-07-28 14:00:00,76.87,76.98,76.74,76.74,100600.0,57.609,57.6915,57.5116,57.5116,100600.0
2014-07-28 14:30:00,76.74,76.76,76.6,76.67,175100.0,57.5116,57.5266,57.4067,57.4591,175100.0
2014-07-28 15:00:00,76.67,76.84,76.67,76.67,184800.0,57.4591,57.5865,57.4591,57.4591,184800.0
2014-07-28 15:30:00,76.67,76.79,76.65,76.73,441600.0,57.4591,57.5491,57.4441,57.5041,441600.0
2014-07-29 09:30:00,75.04,75.11,73.24,73.75,909400.0,56.2376,56.29,54.8886,55.2708,909400.0
2014-07-29 10:00:00,73.75,74.23,73.32,73.32,893600.0,55.2708,55.6305,54.9485,54.9485,893600.0
2014-07-29 10:30:00,73.38,73.62,72.78,73.01,1226400.0,54.9935,55.1734,54.5438,54.7162,1226400.0
2014-07-29 11:00:00,73.0,73.01,72.15,72.15,632300.0,54.7087,54.7162,54.0717,54.0717,632300.0
2014-07-29 11:30:00,72.16,72.37,71.71,72.14,1000200.0,54.0792,54.2366,53.7419,54.0642,1000200.0
2014-07-29 12:00:00,72.14,72.21,71.89,72.11,564600.0,54.0642,54.1167,53.8768,54.0417,564600.0
2014-07-29 12:30:00,72.11,72.2,71.95,72.13,336000.0,54.0417,54.1092,53.9218,54.0567,336000.0
2014-07-29 13:00:00,72.16,72.18,71.71,71.79,318300.0,54.0792,54.0942,53.7419,53.8019,318300.0
2014-07-29 13:30:00,71.8,71.98,71.77,71.82,226000.0,53.8094,53.9443,53.7869,53.8244,226000.0
2014-07-29 14:00:00,71.84,71.86,71.07,71.32,564200.0,53.8394,53.8544,53.2623,53.4497,564200.0
2014-07-29 14:30:00,71.31,71.61,71.03,71.06,392900.0,53.4422,53.667,53.2323,53.2548,392900.0
2014-07-29 15:00:00,71.05,71.26,70.6,70.66,838100.0,53.2473,53.4047,52.9101,52.955,838100.0
2014-07-29 15:30:00,70.64,70.69,70.16,70.51,1475600.0,52.94,52.9775,52.5803,52.8426,1475600.0
2014-07-30 09:30:00,69.38,69.78,68.76,69.38,2912300.0,51.9958,52.2955,51.5311,51.9958,2912300.0
2014-07-30 10:00:00,69.36,69.71,69.01,69.65,1273500.0,51.9808,52.2431,51.7185,52.1981,1273500.0
2014-07-30 10:30:00,69.65,69.76,69.39,69.5,620400.0,52.1981,52.2805,52.0033,52.0857,620400.0
2014-07-30 11:00:00,69.49,69.58,69.39,69.55,444800.0,52.0782,52.1456,52.0033,52.1232,444800.0
2014-07-30 11:30:00,69.55,69.64,69.46,69.47,370600.0,52.1232,52.1906,52.0557,52.0632,370600.0
2014-07-30 12:00:00,69.47,69.63,69.45,69.52,347400.0,52.0632,52.1831,52.0482,52.1007,347400.0
2014-07-30 12:30:00,69.52,69.64,69.48,69.59,437700.0,52.1007,52.1906,52.0707,52.1531,437700.0
2014-07-30 13:00:00,69.59,69.64,69.45,69.49,469000.0,52.1531,52.1906,52.0482,52.0782,469000.0
2014-07-30 13:30:00,69.49,69.53,69.31,69.51,489000.0,52.0782,52.1082,51.9433,52.0932,489000.0
2014-07-30 14:00:00,69.52,69.98,69.48,69.94,628700.0,52.1007,52.4454,52.0707,52.4154,628700.0
2014-07-30 14:30:00,69.94,70.13,69.87,70.08,865200.0,52.4154,52.5578,52.363,52.5204,865200.0
2014-07-30 15:00:00,70.09,70.09,69.8,69.99,704100.0,52.5279,52.5279,52.3105,52.4529,704100.0
2014-07-30 15:30:00,69.99,70.05,69.83,69.91,1028400.0,52.4529,52.4979,52.333,52.393,1028400.0
2014-07-31 09:30:00,68.91,69.24,68.88,69.07,470000.0,52.0161,52.2652,51.9935,52.1369,470000.0
2014-07-31 10:00:00,69.08,69.09,68.63,68.7,425500.0,52.1444,52.152,51.8047,51.8576,425500.0
2014-07-31 10:30:00,68.7,68.77,68.27,68.3,374800.0,51.8576,51.9104,51.533,51.5556,374800.0
2014-07-31 11:00:00,68.3,68.42,68.27,68.36,267600.0,51.5556,51.6462,51.533,51.6009,267600.0
2014-07-31 11:30:00,68.36,68.42,68.23,68.33,423600.0,51.6009,51.6462,51.5028,51.5783,423600.0
2014-07-31 12:00:00,68.34,68.4,68.18,68.18,271200.0,51.5858,51.6311,51.4651,51.4651,271200.0
2014-07-31 12:30:00,68.18,68.39,68.16,68.36,220700.0,51.4651,51.6236,51.45,51.6009,220700.0
2014-07-31 13:00:00,68.36,68.36,68.11,68.27,285600.0,51.6009,51.6009,51.4122,51.533,285600.0
2014-07-31 13:30:00,68.28,68.38,68.15,68.19,205600.0,51.5405,51.616,51.4424,51.4726,205600.0
2014-07-31 14:00:00,68.19,68.37,68.16,68.34,268500.0,51.4726,51.6085,51.45,51.5858,268500.0
2014-07-31 14:30:00,68.33,68.34,67.86,67.9,531500.0,51.5783,51.5858,51.2235,51.2537,531500.0
2014-07-31 15:00:00,67.89,68.0,67.76,67.9,713000.0,51.2462,51.3292,51.148,51.2537,713000.0
2014-07-31 15:30:00,67.91,68.17,67.9,67.92,821200.0,51.2613,51.4575,51.2537,51.2688,821200.0
2014-08-01 09:30:00,67.54,67.87,67.26,67.68,475400.0,50.982,51.2311,50.7706,51.0876,475400.0
2014-08-01 10:00:00,67.71,67.78,67.48,67.72,424300.0,51.1103,51.1631,50.9367,51.1178,424300.0
2014-08-01 10:30:00,67.72,67.75,67.6,67.7,198300.0,51.1178,51.1405,51.0273,51.1027,198300.0
2014-08-01 11:00:00,67.7,67.73,67.38,67.47,257600.0,51.1027,51.1254,50.8612,50.9291,257600.0
2014-08-01 11:30:00,67.47,67.54,66.98,67.04,196700.0,50.9291,50.982,50.5593,50.6045,196700.0
2014-08-01 12:00:00,67.06,67.22,67.03,67.18,172500.0,50.6196,50.7404,50.597,50.7102,172500.0
2014-08-01 12:30:00,67.17,67.22,67.05,67.09,141500.0,50.7027,50.7404,50.6121,50.6423,141500.0
2014-08-01 13:00:00,67.09,67.4,67.03,67.4,185500.0,50.6423,50.8763,50.597,50.8763,185500.0
2014-08-01 13:30:00,67.38,67.52,67.29,67.42,205200.0,50.8612,50.9669,50.7933,50.8914,205200.0
2014-08-01 14:00:00,67.43,67.67,67.36,67.5,213100.0,50.8989,51.0801,50.8461,50.9518,213100.0
2014-08-01 14:30:00,67.5,67.56,67.29,67.36,226800.0,50.9518,50.9971,50.7933,50.8461,226800.0
2014-08-01 15:00:00,67.36,67.46,67.18,67.19,362200.0,50.8461,50.9216,50.7102,50.7178,362200.0
2014-08-01 15:30:00,67.19,67.35,67.09,67.19,757200.0,50.7178,50.8385,50.6423,50.7178,757200.0
2014-08-04 09:30:00,67.58,67.97,67.26,67.72,502200.0,51.0122,51.3065,50.7706,51.1178,502200.0
2014-08-04 10:00:00,67.72,67.78,67.28,67.4,249600.0,51.1178,51.1631,50.7857,50.8763,249600.0
2014-08-04 10:30:00,67.39,67.44,66.86,66.92,202900.0,50.8687,50.9065,50.4687,50.514,202900.0
2014-08-04 11:00:00,66.92,67.47,66.86,67.47,355700.0,50.514,50.9291,50.4687,50.9291,355700.0
2014-08-04 11:30:00,67.46,67.52,67.29,67.34,118800.0,50.9216,50.9669,50.7933,50.831,118800.0
2014-08-04 12:00:00,67.34,67.44,67.3,67.41,140000.0,50.831,50.9065,50.8008,50.8838,140000.0
2014-08-04 12:30:00,67.41,67.42,67.3,67.38,164100.0,50.8838,50.8914,50.8008,50.8612,164100.0
2014-08-04 13:00:00,67.38,67.5,67.35,67.47,87100.0,50.8612,50.9518,50.8385,50.9291,87100.0
2014-08-04 13:30:00,67.46,67.63,67.44,67.57,223400.0,50.9216,51.0499,50.9065,51.0046,223400.0
2014-08-04 14:00:00,67.57,67.61,67.46,67.55,134200.0,51.0046,51.0348,50.9216,50.9895,134200.0
2014-08-04 14:30:00,67.55,67.76,67.55,67.64,860900.0,50.9895,51.148,50.9895,51.0574,860900.0
2014-08-04 15:00:00,67.65,67.75,67.59,67.7,228400.0,51.065,51.1405,51.0197,51.1027,228400.0
2014-08-04 15:30:00,67.7,67.87,67.64,67.68,606800.0,51.1027,51.2311,51.0574,51.0876,606800.0
2014-08-05 09:30:00,67.32,68.0,67.25,67.91,475600.0,50.8159,51.3292,50.7631,51.2613,475600.0
2014-08-05 10:00:00,67.92,68.08,67.76,67.97,327700.0,51.2688,51.3896,51.148,51.3065,327700.0
2014-08-05 10:30:00,67.96,68.26,67.94,68.23,221700.0,51.299,51.5255,51.2839,51.5028,221700.0
2014-08-05 11:00:00,68.23,68.39,68.0,68.35,255300.0,51.5028,51.6236,51.3292,51.5934,255300.0
2014-08-05 11:30:00,68.36,68.46,68.2,68.29,247600.0,51.6009,51.6764,51.4802,51.5481,247600.0
2014-08-05 12:00:00,68.29,68.31,67.65,67.79,368600.0,51.5481,51.5632,51.065,51.1707,368600.0
2014-08-05 12:30:00,67.8,67.93,67.69,67.9,159400.0,51.1782,51.2764,51.0952,51.2537,159400.0
2014-08-05 13:00:00,67.91,68.13,67.9,68.04,180900.0,51.2613,51.4273,51.2537,51.3594,180900.0
2014-08-05 13:30:00,68.03,68.06,67.49,67.55,251000.0,51.3518,51.3745,50.9442,50.9895,251000.0
2014-08-05 14:00:00,67.55,67.57,67.21,67.41,213200.0,50.9895,51.0046,50.7329,50.8838,213200.0
2014-08-05 14:30:00,67.41,67.59,67.3,67.38,177500.0,50.8838,51.0197,50.8008,50.8612,177500.0
2014-08-05 15:00:00,67.36,67.48,67.17,67.38,238200.0,50.8461,50.9367,50.7027,50.8612,238200.0
2014-08-05 15:30:00,67.39,67.67,67.39,67.5,610300.0,50.8687,51.0801,50.8687,50.9518,610300.0
2014-08-06 09:30:00,66.8,67.01,66.57,66.64,503400.0,50.4234,50.5819,50.2498,50.3026,503400.0
2014-08-06 10:00:00,66.64,67.15,66.64,67.01,376800.0,50.3026,50.6876,50.3026,50.5819,376800.0
2014-08-06 10:30:00,67.01,67.14,66.83,67.0,266600.0,50.5819,50.68,50.446,50.5744,266600.0
2014-08-06 11:00:00,66.98,67.01,66.69,66.7,305500.0,50.5593,50.5819,50.3404,50.3479,305500.0
2014-08-06 11:30:00,66.71,66.98,66.71,66.92,217200.0,50.3554,50.5593,50.3554,50.514,217200.0
2014-08-06 12:00:00,66.93,66.93,66.61,66.75,207400.0,50.5215,50.5215,50.28,50.3856,207400.0
2014-08-06 12:30:00,66.76,66.93,66.73,66.81,127100.0,50.3932,50.5215,50.3705,50.4309,127100.0
2014-08-06 13:00:00,66.81,66.83,66.67,66.68,141900.0,50.4309,50.446,50.3253,50.3328,141900.0
2014-08-06 13:30:00,66.68,66.72,66.58,66.63,452200.0,50.3328,50.363,50.2573,50.2951,452200.0
2014-08-06 14:00:00,66.63,66.78,66.59,66.76,332100.0,50.2951,50.4083,50.2649,50.3932,332100.0
2014-08-06 14:30:00,66.75,66.76,66.58,66.62,386100.0,50.3856,50.3932,50.2573,50.2875,386100.0
2014-08-06 15:00:00,66.62,67.0,66.62,66.94,425200.0,50.2875,50.5744,50.2875,50.5291,425200.0
2014-08-06 15:30:00,66.95,67.0,66.75,66.76,608900.0,50.5366,50.5744,50.3856,50.3932,608900.0
2014-08-07 09:30:00,67.35,67.6,67.24,67.34,339700.0,50.8385,51.0273,50.7555,50.831,339700.0
2014-08-07 10:00:00,67.34,67.44,67.1,67.3,254300.0,50.831,50.9065,50.6498,50.8008,254300.0
2014-08-07 10:30:00,67.3,67.39,66.83,67.0,258300.0,50.8008,50.8687,50.446,50.5744,258300.0
2014-08-07 11:00:00,66.98,67.11,66.81,66.94,402700.0,50.5593,50.6574,50.4309,50.5291,402700.0
2014-08-07 11:30:00,66.95,67.1,66.72,66.88,155600.0,50.5366,50.6498,50.363,50.4838,155600.0
2014-08-07 12:00:00,66.86,66.89,66.72,66.83,111700.0,50.4687,50.4913,50.363,50.446,111700.0
2014-08-07 12:30:00,66.82,66.83,66.6,66.72,130300.0,50.4385,50.446,50.2724,50.363,130300.0
2014-08-07 13:00:00,66.72,66.99,66.72,66.93,133900.0,50.363,50.5668,50.363,50.5215,133900.0
2014-08-07 13:30:00,66.93,66.99,66.86,66.88,182500.0,50.5215,50.5668,50.4687,50.4838,182500.0
2014-08-07 14:00:00,66.87,66.98,66.79,66.84,149800.0,50.4762,50.5593,50.4158,50.4536,149800.0
2014-08-07 14:30:00,66.83,66.84,66.72,66.73,213500.0,50.446,50.4536,50.363,50.3705,213500.0
2014-08-07 15:00:00,66.72,66.78,66.54,66.63,227600.0,50.363,50.4083,50.2271,50.2951,227600.0
2014-08-07 15:30:00,66.63,66.82,66.59,66.73,486100.0,50.2951,50.4385,50.2649,50.3705,486100.0
2014-08-08 09:30:00,67.0,67.18,66.98,67.05,475000.0,50.5744,50.7102,50.5593,50.6121,475000.0
2014-08-08 10:00:00,67.04,67.24,66.98,67.03,336000.0,50.6045,50.7555,50.5593,50.597,336000.0
2014-08-08 10:30:00,67.01,67.26,67.0,67.19,168300.0,50.5819,50.7706,50.5744,50.7178,168300.0
2014-08-08 11:00:00,67.17,67.21,67.03,67.2,177000.0,50.7027,50.7329,50.597,50.7253,177000.0
2014-08-08 11:30:00,67.2,67.21,67.1,67.16,121200.0,50.7253,50.7329,50.6498,50.6951,121200.0
2014-08-08 12:00:00,67.16,67.24,67.04,67.07,133400.0,50.6951,50.7555,50.6045,50.6272,133400.0
2014-08-08 12:30:00,67.05,67.12,67.04,67.06,85300.0,50.6121,50.6649,50.6045,50.6196,85300.0
2014-08-08 13:00:00,67.06,67.5,67.05,67.48,225300.0,50.6196,50.9518,50.6121,50.9367,225300.0
2014-08-08 13:30:00,67.47,67.5,67.32,67.36,84800.0,50.9291,50.9518,50.8159,50.8461,84800.0
2014-08-08 14:00:00,67.36,67.46,67.32,67.43,173000.0,50.8461,50.9216,50.8159,50.8989,173000.0
2014-08-08 14:30:00,67.43,67.48,67.33,67.47,182300.0,50.8989,50.9367,50.8234,50.9291,182300.0
2014-08-08 15:00:00,67.46,67.57,67.42,67.55,144600.0,50.9216,51.0046,50.8914,50.9895,144600.0
2014-08-08 15:30:00,67.55,67.76,67.53,67.7,432100.0,50.9895,51.148,50.9744,51.1027,432100.0
2014-08-11 09:30:00,67.86,68.0,67.7,67.9,199200.0,51.2235,51.3292,51.1027,51.2537,199200.0
2014-08-11 10:00:00,67.88,68.09,67.88,68.0,118200.0,51.2386,51.3971,51.2386,51.3292,118200.0
2014-08-11 10:30:00,68.0,68.15,67.86,67.86,106400.0,51.3292,51.4424,51.2235,51.2235,106400.0
2014-08-11 11:00:00,67.85,68.46,67.78,68.06,230200.0,51.216,51.6764,51.1631,51.3745,230200.0
2014-08-11 11:30:00,68.08,68.26,67.98,68.23,118000.0,51.3896,51.5255,51.3141,51.5028,118000.0
2014-08-11 12:00:00,68.22,68.24,68.07,68.1,92100.0,51.4953,51.5104,51.382,51.4047,92100.0
2014-08-11 12:30:00,68.1,68.17,68.06,68.12,87600.0,51.4047,51.4575,51.3745,51.4198,87600.0
2014-08-11 13:00:00,68.11,68.14,67.92,67.92,72200.0,51.4122,51.4349,51.2688,51.2688,72200.0
2014-08-11 13:30:00,67.93,67.98,67.78,67.83,102800.0,51.2764,51.3141,51.1631,51.2009,102800.0
2014-08-11 14:00:00,67.83,67.86,67.74,67.85,86300.0,51.2009,51.2235,51.1329,51.216,86300.0
2014-08-11 14:30:00,67.84,68.02,67.81,67.96,127200.0,51.2084,51.3443,51.1858,51.299,127200.0
2014-08-11 15:00:00,67.96,68.03,67.86,67.86,105700.0,51.299,51.3518,51.2235,51.2235,105700.0
2014-08-11 15:30:00,67.85,67.98,67.84,67.94,383900.0,51.216,51.3141,51.2084,51.2839,383900.0
2014-08-12 09:30:00,67.8,68.19,67.72,67.98,107700.0,51.1782,51.4726,51.1178,51.3141,107700.0
2014-08-12 10:00:00,68.01,68.15,67.95,68.02,148200.0,51.3367,51.4424,51.2915,51.3443,148200.0
2014-08-12 10:30:00,68.03,68.03,67.87,67.97,105600.0,51.3518,51.3518,51.2311,51.3065,105600.0
2014-08-12 11:00:00,67.95,67.96,67.72,67.86,183500.0,51.2915,51.299,51.1178,51.2235,183500.0
2014-08-12 11:30:00,67.86,67.98,67.81,67.9,171900.0,51.2235,51.3141,51.1858,51.2537,171900.0
2014-08-12 12:00:00,67.88,67.97,67.82,67.95,62200.0,51.2386,51.3065,51.1933,51.2915,62200.0
2014-08-12 12:30:00,67.96,68.03,67.92,67.93,101100.0,51.299,51.3518,51.2688,51.2764,101100.0
2014-08-12 13:00:00,67.94,67.99,67.88,67.9,50400.0,51.2839,51.3216,51.2386,51.2537,50400.0
2014-08-12 13:30:00,67.9,67.92,67.8,67.9,114800.0,51.2537,51.2688,51.1782,51.2537,114800.0
2014-08-12 14:00:00,67.91,67.92,67.77,67.86,136500.0,51.2613,51.2688,51.1556,51.2235,136500.0
2014-08-12 14:30:00,67.84,67.93,67.77,67.84,126200.0,51.2084,51.2764,51.1556,51.2084,126200.0
2014-08-12 15:00:00,67.85,67.98,67.84,67.98,151500.0,51.216,51.3141,51.2084,51.3141,151500.0
2014-08-12 15:30:00,67.98,68.02,67.92,67.97,360600.0,51.3141,51.3443,51.2688,51.3065,360600.0
2014-08-13 09:30:00,68.38,68.65,68.15,68.23,159200.0,51.616,51.8198,51.4424,51.5028,159200.0
2014-08-13 10:00:00,68.25,68.39,68.14,68.3,200800.0,51.5179,51.6236,51.4349,51.5556,200800.0
2014-08-13 10:30:00,68.32,68.41,68.28,68.38,222000.0,51.5707,51.6387,51.5405,51.616,222000.0
2014-08-13 11:00:00,68.38,68.96,68.38,68.89,515800.0,51.616,52.0538,51.616,52.001,515800.0
2014-08-13 11:30:00,68.89,68.92,68.79,68.87,243700.0,52.001,52.0236,51.9255,51.9859,243700.0
2014-08-13 12:00:00,68.87,68.9,68.71,68.8,108400.0,51.9859,52.0085,51.8651,51.9331,108400.0
2014-08-13 12:30:00,68.8,68.88,68.73,68.84,98300.0,51.9331,51.9935,51.8802,51.9633,98300.0
2014-08-13 13:00:00,68.83,68.88,68.77,68.88,92600.0,51.9557,51.9935,51.9104,51.9935,92600.0
2014-08-13 13:30:00,68.87,68.91,68.82,68.84,92200.0,51.9859,52.0161,51.9482,51.9633,92200.0
2014-08-13 14:00:00,68.85,68.88,68.73,68.75,196900.0,51.9708,51.9935,51.8802,51.8953,196900.0
2014-08-13 14:30:00,68.75,68.86,68.75,68.82,214500.0,51.8953,51.9784,51.8953,51.9482,214500.0
2014-08-13 15:00:00,68.82,68.82,68.66,68.7,300800.0,51.9482,51.9482,51.8274,51.8576,300800.0
2014-08-13 15:30:00,68.69,68.7,68.59,68.69,529500.0,51.85,51.8576,51.7745,51.85,529500.0
2014-08-14 09:30:00,68.78,68.87,68.66,68.81,128700.0,51.918,51.9859,51.8274,51.9406,128700.0
2014-08-14 10:00:00,68.82,68.82,68.61,68.64,143000.0,51.9482,51.9482,51.7896,51.8123,143000.0
2014-08-14 10:30:00,68.65,68.67,68.49,68.51,111300.0,51.8198,51.8349,51.6991,51.7142,111300.0
2014-08-14 11:00:00,68.52,68.59,68.45,68.5,190300.0,51.7217,51.7745,51.6689,51.7066,190300.0
2014-08-14 11:30:00,68.51,68.53,68.45,68.5,105700.0,51.7142,51.7293,51.6689,51.7066,105700.0
2014-08-14 12:00:00,68.51,68.61,68.48,68.57,242400.0,51.7142,51.7896,51.6915,51.7595,242400.0
2014-08-14 12:30:00,68.59,68.62,68.5,68.51,104500.0,51.7745,51.7972,51.7066,51.7142,104500.0
2014-08-14 13:00:00,68.51,68.52,68.45,68.46,167500.0,51.7142,51.7217,51.6689,51.6764,167500.0
2014-08-14 13:30:00,68.46,68.49,68.32,68.34,166000.0,51.6764,51.6991,51.5707,51.5858,166000.0
2014-08-14 14:00:00,68.34,68.53,68.32,68.53,133800.0,51.5858,51.7293,51.5707,51.7293,133800.0
2014-08-14 14:30:00,68.53,68.56,68.47,68.51,155200.0,51.7293,51.7519,51.684,51.7142,155200.0
2014-08-14 15:00:00,68.5,68.54,68.46,68.54,276400.0,51.7066,51.7368,51.6764,51.7368,276400.0
2014-08-14 15:30:00,68.54,68.62,68.49,68.56,311100.0,51.7368,51.7972,51.6991,51.7519,311100.0
2014-08-15 09:30:00,68.89,68.9,68.41,68.59,320600.0,52.001,52.0085,51.6387,51.7745,320600.0
2014-08-15 10:00:00,68.59,68.64,68.51,68.56,300500.0,51.7745,51.8123,51.7142,51.7519,300500.0
2014-08-15 10:30:00,68.56,68.68,68.06,68.29,282300.0,51.7519,51.8425,51.3745,51.5481,282300.0
2014-08-15 11:00:00,68.27,68.44,68.13,68.15,150600.0,51.533,51.6613,51.4273,51.4424,150600.0
2014-08-15 11:30:00,68.16,68.21,67.69,67.83,186500.0,51.45,51.4877,51.0952,51.2009,186500.0
2014-08-15 12:00:00,67.82,67.91,67.69,67.9,177400.0,51.1933,51.2613,51.0952,51.2537,177400.0
2014-08-15 12:30:00,67.89,67.91,67.73,67.83,118000.0,51.2462,51.2613,51.1254,51.2009,118000.0
2014-08-15 13:00:00,67.82,67.94,67.74,67.94,100200.0,51.1933,51.2839,51.1329,51.2839,100200.0
2014-08-15 13:30:00,67.94,67.95,67.71,67.71,184900.0,51.2839,51.2915,51.1103,51.1103,184900.0
2014-08-15 14:00:00,67.71,68.01,67.71,67.98,334000.0,51.1103,51.3367,51.1103,51.3141,334000.0
2014-08-15 14:30:00,67.98,68.14,67.95,68.02,156400.0,51.3141,51.4349,51.2915,51.3443,156400.0
2014-08-15 15:00:00,68.01,68.08,67.97,68.03,233800.0,51.3367,51.3896,51.3065,51.3518,233800.0
2014-08-15 15:30:00,68.03,68.17,68.01,68.11,437800.0,51.3518,51.4575,51.3367,51.4122,437800.0
2014-08-18 09:30:00,68.52,68.9,68.52,68.74,229200.0,51.7217,52.0085,51.7217,51.8878,229200.0
2014-08-18 10:00:00,68.71,68.84,68.62,68.76,214400.0,51.8651,51.9633,51.7972,51.9029,214400.0
2014-08-18 10:30:00,68.75,68.94,68.71,68.83,192500.0,51.8953,52.0387,51.8651,51.9557,192500.0
2014-08-18 11:00:00,68.83,68.87,68.57,68.84,199200.0,51.9557,51.9859,51.7595,51.9633,199200.0
2014-08-18 11:30:00,68.83,68.87,68.66,68.81,138500.0,51.9557,51.9859,51.8274,51.9406,138500.0
2014-08-18 12:00:00,68.82,68.84,68.73,68.74,115200.0,51.9482,51.9633,51.8802,51.8878,115200.0
2014-08-18 12:30:00,68.74,68.77,68.63,68.65,179000.0,51.8878,51.9104,51.8047,51.8198,179000.0
2014-08-18 13:00:00,68.65,68.77,68.64,68.66,284800.0,51.8198,51.9104,51.8123,51.8274,284800.0
2014-08-18 13:30:00,68.66,68.73,68.58,68.67,129500.0,51.8274,51.8802,51.767,51.8349,129500.0
2014-08-18 14:00:00,68.67,68.68,68.51,68.65,136400.0,51.8349,51.8425,51.7142,51.8198,136400.0
2014-08-18 14:30:00,68.65,68.76,68.59,68.72,138800.0,51.8198,51.9029,51.7745,51.8727,138800.0
2014-08-18 15:00:00,68.73,68.88,68.7,68.84,259500.0,51.8802,51.9935,51.8576,51.9633,259500.0
2014-08-18 15:30:00,68.84,69.02,68.8,69.0,492400.0,51.9633,52.0991,51.9331,52.084,492400.0
2014-08-19 09:30:00,69.55,69.68,69.09,69.12,271500.0,52.4992,52.5973,52.152,52.1746,271500.0
2014-08-19 10:00:00,69.14,69.26,69.06,69.09,167900.0,52.1897,52.2803,52.1293,52.152,167900.0
2014-08-19 10:30:00,69.09,69.33,69.04,69.21,148500.0,52.152,52.3331,52.1142,52.2425,148500.0
2014-08-19 11:00:00,69.21,69.32,69.17,69.23,115400.0,52.2425,52.3256,52.2124,52.2576,115400.0
2014-08-19 11:30:00,69.24,69.35,69.21,69.22,197000.0,52.2652,52.3482,52.2425,52.2501,197000.0
2014-08-19 12:00:00,69.22,69.33,69.2,69.33,113900.0,52.2501,52.3331,52.235,52.3331,113900.0
2014-08-19 12:30:00,69.33,69.33,69.19,69.2,67500.0,52.3331,52.3331,52.2275,52.235,67500.0
2014-08-19 13:00:00,69.2,69.24,69.16,69.19,61900.0,52.235,52.2652,52.2048,52.2275,61900.0
2014-08-19 13:30:00,69.19,69.29,69.18,69.28,78800.0,52.2275,52.3029,52.2199,52.2954,78800.0
2014-08-19 14:00:00,69.28,69.31,69.14,69.23,128300.0,52.2954,52.318,52.1897,52.2576,128300.0
2014-08-19 14:30:00,69.23,69.25,69.14,69.23,116800.0,52.2576,52.2727,52.1897,52.2576,116800.0
2014-08-19 15:00:00,69.23,69.26,69.16,69.2,119900.0,52.2576,52.2803,52.2048,52.235,119900.0
2014-08-19 15:30:00,69.2,69.25,69.16,69.2,258900.0,52.235,52.2727,52.2048,52.235,258900.0
2014-08-20 09:30:00,68.92,69.74,68.92,69.73,448600.0,52.0236,52.6426,52.0236,52.6351,448600.0
2014-08-20 10:00:00,69.73,69.73,69.49,69.59,127700.0,52.6351,52.6351,52.4539,52.5294,127700.0
2014-08-20 10:30:00,69.6,69.72,69.54,69.72,158500.0,52.5369,52.6275,52.4916,52.6275,158500.0
2014-08-20 11:00:00,69.71,69.99,69.69,69.94,447600.0,52.62,52.8313,52.6049,52.7936,447600.0
2014-08-20 11:30:00,69.94,70.17,69.92,70.14,326700.0,52.7936,52.9672,52.7785,52.9446,326700.0
2014-08-20 12:00:00,70.14,70.2,70.11,70.16,274100.0,52.9446,52.9898,52.9219,52.9596,274100.0
2014-08-20 12:30:00,70.16,70.23,70.13,70.2,149800.0,52.9596,53.0125,52.937,52.9898,149800.0
2014-08-20 13:00:00,70.2,70.45,70.17,70.44,168300.0,52.9898,53.1786,52.9672,53.171,168300.0
2014-08-20 13:30:00,70.44,70.44,70.29,70.37,177700.0,53.171,53.171,53.0578,53.1182,177700.0
2014-08-20 14:00:00,70.35,70.37,70.16,70.31,143700.0,53.1031,53.1182,52.9596,53.0729,143700.0
2014-08-20 14:30:00,70.31,70.41,70.23,70.4,151800.0,53.0729,53.1484,53.0125,53.1408,151800.0
2014-08-20 15:00:00,70.39,70.52,70.37,70.4,198200.0,53.1333,53.2314,53.1182,53.1408,198200.0
2014-08-20 15:30:00,70.39,70.5,70.37,70.39,388000.0,53.1333,53.2163,53.1182,53.1333,388000.0
2014-08-21 09:30:00,70.6,70.6,70.05,70.12,128700.0,53.2918,53.2918,52.8766,52.9295,128700.0
2014-08-21 10:00:00,70.13,70.23,69.88,70.06,101500.0,52.937,53.0125,52.7483,52.8842,101500.0
2014-08-21 10:30:00,70.06,70.29,70.06,70.18,57700.0,52.8842,53.0578,52.8842,52.9747,57700.0
2014-08-21 11:00:00,70.18,70.23,70.08,70.12,66200.0,52.9747,53.0125,52.8993,52.9295,66200.0
2014-08-21 11:30:00,70.11,70.23,70.09,70.15,70800.0,52.9219,53.0125,52.9068,52.9521,70800.0
2014-08-21 12:00:00,70.16,70.27,70.13,70.15,55400.0,52.9596,53.0427,52.937,52.9521,55400.0
2014-08-21 12:30:00,70.15,70.19,70.12,70.16,47100.0,52.9521,52.9823,52.9295,52.9596,47100.0
2014-08-21 13:00:00,70.16,70.2,70.11,70.2,47000.0,52.9596,52.9898,52.9219,52.9898,47000.0
2014-08-21 13:30:00,70.19,70.21,70.07,70.1,54900.0,52.9823,52.9974,52.8917,52.9144,54900.0
2014-08-21 14:00:00,70.11,70.12,70.05,70.08,79500.0,52.9219,52.9295,52.8766,52.8993,79500.0
2014-08-21 14:30:00,70.08,70.09,70.01,70.03,127800.0,52.8993,52.9068,52.8464,52.8615,127800.0
2014-08-21 15:00:00,70.03,70.1,70.03,70.05,110700.0,52.8615,52.9144,52.8615,52.8766,110700.0
2014-08-21 15:30:00,70.05,70.08,70.0,70.05,244000.0,52.8766,52.8993,52.8389,52.8766,244000.0
2014-08-22 09:30:00,69.91,70.05,69.66,69.88,221000.0,52.7709,52.8766,52.5822,52.7483,221000.0
2014-08-22 10:00:00,69.87,70.1,69.77,69.98,128100.0,52.7407,52.9144,52.6653,52.8238,128100.0
2014-08-22 10:30:00,69.99,70.03,69.67,69.71,115500.0,52.8313,52.8615,52.5898,52.62,115500.0
2014-08-22 11:00:00,69.7,69.89,69.64,69.84,71200.0,52.6124,52.7558,52.5671,52.7181,71200.0
2014-08-22 11:30:00,69.87,69.9,69.79,69.87,107500.0,52.7407,52.7634,52.6804,52.7407,107500.0
2014-08-22 12:00:00,69.88,69.99,69.82,69.99,72800.0,52.7483,52.8313,52.703,52.8313,72800.0
2014-08-22 12:30:00,69.99,70.01,69.91,69.93,46000.0,52.8313,52.8464,52.7709,52.786,46000.0
2014-08-22 13:00:00,69.93,69.96,69.89,69.95,87700.0,52.786,52.8087,52.7558,52.8011,87700.0
2014-08-22 13:30:00,69.94,69.95,69.86,69.91,108300.0,52.7936,52.8011,52.7332,52.7709,108300.0
2014-08-22 14:00:00,69.9,69.96,69.86,69.92,190700.0,52.7634,52.8087,52.7332,52.7785,190700.0
2014-08-22 14:30:00,69.91,69.91,69.81,69.86,182000.0,52.7709,52.7709,52.6955,52.7332,182000.0
2014-08-22 15:00:00,69.86,70.03,69.84,69.96,162300.0,52.7332,52.8615,52.7181,52.8087,162300.0
2014-08-22 15:30:00,69.97,69.97,69.8,69.81,215900.0,52.8162,52.8162,52.6879,52.6955,215900.0
2014-08-25 09:30:00,70.23,70.41,70.06,70.22,187800.0,53.0125,53.1484,52.8842,53.0049,187800.0
2014-08-25 10:00:00,70.24,70.25,70.07,70.23,77700.0,53.02,53.0276,52.8917,53.0125,77700.0
2014-08-25 10:30:00,70.23,70.49,70.22,70.4,127300.0,53.0125,53.2087,53.0049,53.1408,127300.0
2014-08-25 11:00:00,70.4,70.56,70.29,70.56,129300.0,53.1408,53.2616,53.0578,53.2616,129300.0
2014-08-25 11:30:00,70.56,70.63,70.52,70.52,73800.0,53.2616,53.3144,53.2314,53.2314,73800.0
2014-08-25 12:00:00,70.51,70.52,70.25,70.26,49100.0,53.2238,53.2314,53.0276,53.0351,49100.0
2014-08-25 12:30:00,70.27,70.4,70.27,70.38,53100.0,53.0427,53.1408,53.0427,53.1257,53100.0
2014-08-25 13:00:00,70.37,70.45,70.3,70.43,88600.0,53.1182,53.1786,53.0653,53.1635,88600.0
2014-08-25 13:30:00,70.43,70.52,70.39,70.49,92500.0,53.1635,53.2314,53.1333,53.2087,92500.0
2014-08-25 14:00:00,70.5,70.54,70.28,70.3,67600.0,53.2163,53.2465,53.0502,53.0653,67600.0
2014-08-25 14:30:00,70.29,70.32,70.22,70.31,57200.0,53.0578,53.0804,53.0049,53.0729,57200.0
2014-08-25 15:00:00,70.31,70.31,70.22,70.26,87400.0,53.0729,53.0729,53.0049,53.0351,87400.0
2014-08-25 15:30:00,70.26,70.35,70.26,70.3,193400.0,53.0351,53.1031,53.0351,53.0653,193400.0
2014-08-26 09:30:00,70.56,70.69,70.37,70.63,147000.0,53.2616,53.3597,53.1182,53.3144,147000.0
2014-08-26 10:00:00,70.61,70.66,70.48,70.49,156200.0,53.2993,53.3371,53.2012,53.2087,156200.0
2014-08-26 10:30:00,70.49,70.52,70.46,70.5,151200.0,53.2087,53.2314,53.1861,53.2163,151200.0
2014-08-26 11:00:00,70.5,70.53,70.46,70.53,105100.0,53.2163,53.2389,53.1861,53.2389,105100.0
2014-08-26 11:30:00,70.52,70.55,70.45,70.48,107100.0,53.2314,53.254,53.1786,53.2012,107100.0
2014-08-26 12:00:00,70.48,70.52,70.4,70.42,112900.0,53.2012,53.2314,53.1408,53.1559,112900.0
2014-08-26 12:30:00,70.41,70.42,70.3,70.32,76100.0,53.1484,53.1559,53.0653,53.0804,76100.0
2014-08-26 13:00:00,70.32,70.35,70.26,70.31,107400.0,53.0804,53.1031,53.0351,53.0729,107400.0
2014-08-26 13:30:00,70.32,70.33,70.14,70.15,85500.0,53.0804,53.088,52.9446,52.9521,85500.0
2014-08-26 14:00:00,70.16,70.16,70.05,70.06,81900.0,52.9596,52.9596,52.8766,52.8842,81900.0
2014-08-26 14:30:00,70.05,70.14,70.02,70.12,100100.0,52.8766,52.9446,52.854,52.9295,100100.0
2014-08-26 15:00:00,70.12,70.12,70.06,70.06,96200.0,52.9295,52.9295,52.8842,52.8842,96200.0
2014-08-26 15:30:00,70.06,70.08,70.0,70.02,205400.0,52.8842,52.8993,52.8389,52.854,205400.0
2014-08-27 09:30:00,70.0,70.26,70.0,70.03,101600.0,52.8389,53.0351,52.8389,52.8615,101600.0
2014-08-27 10:00:00,70.02,70.11,69.99,70.02,75300.0,52.854,52.9219,52.8313,52.854,75300.0
2014-08-27 10:30:00,70.01,70.07,69.98,70.07,93100.0,52.8464,52.8917,52.8238,52.8917,93100.0
2014-08-27 11:00:00,70.07,70.22,70.07,70.15,61500.0,52.8917,53.0049,52.8917,52.9521,61500.0
2014-08-27 11:30:00,70.14,70.14,70.01,70.03,51900.0,52.9446,52.9446,52.8464,52.8615,51900.0
2014-08-27 12:00:00,70.04,70.14,70.02,70.13,38100.0,52.8691,52.9446,52.854,52.937,38100.0
2014-08-27 12:30:00,70.13,70.14,70.09,70.13,35100.0,52.937,52.9446,52.9068,52.937,35100.0
2014-08-27 13:00:00,70.13,70.21,70.13,70.18,57300.0,52.937,52.9974,52.937,52.9747,57300.0
2014-08-27 13:30:00,70.18,70.19,70.06,70.1,43900.0,52.9747,52.9823,52.8842,52.9144,43900.0
2014-08-27 14:00:00,70.11,70.11,70.02,70.03,75600.0,52.9219,52.9219,52.854,52.8615,75600.0
2014-08-27 14:30:00,70.02,70.03,69.75,69.76,181800.0,52.854,52.8615,52.6502,52.6577,181800.0
2014-08-27 15:00:00,69.76,69.8,69.66,69.71,165800.0,52.6577,52.6879,52.5822,52.62,165800.0
2014-08-27 15:30:00,69.7,69.82,69.65,69.77,428400.0,52.6124,52.703,52.5747,52.6653,428400.0
2014-08-28 09:30:00,69.8,69.8,69.01,69.23,205100.0,52.6879,52.6879,52.0916,52.2576,205100.0
2014-08-28 10:00:00,69.22,69.44,69.16,69.43,121900.0,52.2501,52.4162,52.2048,52.4086,121900.0
2014-08-28 10:30:00,69.42,69.52,69.35,69.5,94300.0,52.4011,52.4766,52.3482,52.4615,94300.0
2014-08-28 11:00:00,69.5,69.5,69.37,69.42,112100.0,52.4615,52.4615,52.3633,52.4011,112100.0
2014-08-28 11:30:00,69.4,69.45,69.35,69.39,78200.0,52.386,52.4237,52.3482,52.3784,78200.0
2014-08-28 12:00:00,69.4,69.5,69.37,69.48,180100.0,52.386,52.4615,52.3633,52.4464,180100.0
2014-08-28 12:30:00,69.49,69.49,69.43,69.43,91200.0,52.4539,52.4539,52.4086,52.4086,91200.0
2014-08-28 13:00:00,69.44,69.45,69.38,69.42,67700.0,52.4162,52.4237,52.3709,52.4011,67700.0
2014-08-28 13:30:00,69.42,69.43,69.37,69.4,75500.0,52.4011,52.4086,52.3633,52.386,75500.0
2014-08-28 14:00:00,69.4,69.48,69.36,69.46,76700.0,52.386,52.4464,52.3558,52.4313,76700.0
2014-08-28 14:30:00,69.46,69.58,69.43,69.5,103900.0,52.4313,52.5218,52.4086,52.4615,103900.0
2014-08-28 15:00:00,69.49,69.61,69.49,69.6,98500.0,52.4539,52.5445,52.4539,52.5369,98500.0
2014-08-28 15:30:00,69.6,69.66,69.54,69.57,196500.0,52.5369,52.5822,52.4916,52.5143,196500.0
2014-08-29 09:30:00,69.98,69.98,69.47,69.59,99600.0,52.8238,52.8238,52.4388,52.5294,99600.0
2014-08-29 10:00:00,69.6,69.6,69.31,69.43,64900.0,52.5369,52.5369,52.318,52.4086,64900.0
2014-08-29 10:30:00,69.43,69.66,69.41,69.65,40800.0,52.4086,52.5822,52.3935,52.5747,40800.0
2014-08-29 11:00:00,69.65,69.68,69.6,69.63,57400.0,52.5747,52.5973,52.5369,52.5596,57400.0
2014-08-29 11:30:00,69.65,69.73,69.62,69.73,55700.0,52.5747,52.6351,52.552,52.6351,55700.0
2014-08-29 12:00:00,69.73,69.75,69.61,69.68,43200.0,52.6351,52.6502,52.5445,52.5973,43200.0
2014-08-29 12:30:00,69.67,69.72,69.65,69.7,54500.0,52.5898,52.6275,52.5747,52.6124,54500.0
2014-08-29 13:00:00,69.7,69.72,69.65,69.68,40200.0,52.6124,52.6275,52.5747,52.5973,40200.0
2014-08-29 13:30:00,69.69,69.7,69.64,69.69,50600.0,52.6049,52.6124,52.5671,52.6049,50600.0
2014-08-29 14:00:00,69.69,69.77,69.69,69.76,48700.0,52.6049,52.6653,52.6049,52.6577,48700.0
2014-08-29 14:30:00,69.75,69.76,69.68,69.7,45800.0,52.6502,52.6577,52.5973,52.6124,45800.0
2014-08-29 15:00:00,69.69,69.75,69.68,69.74,71600.0,52.6049,52.6502,52.5973,52.6426,71600.0
2014-08-29 15:30:00,69.73,69.85,69.72,69.81,182900.0,52.6351,52.7256,52.6275,52.6955,182900.0
2014-09-02 09:30:00,70.0,70.16,69.72,69.99,125200.0,52.8389,52.9596,52.6275,52.8313,125200.0
2014-09-02 10:00:00,69.99,70.35,69.92,70.32,161700.0,52.8313,53.1031,52.7785,53.0804,161700.0
2014-09-02 10:30:00,70.31,70.49,70.19,70.48,129100.0,53.0729,53.2087,52.9823,53.2012,129100.0
2014-09-02 11:00:00,70.47,70.48,70.15,70.17,171000.0,53.1936,53.2012,52.9521,52.9672,171000.0
2014-09-02 11:30:00,70.18,70.25,69.96,69.97,166700.0,52.9747,53.0276,52.8087,52.8162,166700.0
2014-09-02 12:00:00,69.96,70.21,69.93,70.12,102100.0,52.8087,52.9974,52.786,52.9295,102100.0
2014-09-02 12:30:00,70.13,70.13,69.83,69.84,76800.0,52.937,52.937,52.7106,52.7181,76800.0
2014-09-02 13:00:00,69.84,69.9,69.76,69.9,76100.0,52.7181,52.7634,52.6577,52.7634,76100.0
2014-09-02 13:30:00,69.9,70.05,69.83,70.05,67800.0,52.7634,52.8766,52.7106,52.8766,67800.0
2014-09-02 14:00:00,70.05,70.26,70.04,70.2,128700.0,52.8766,53.0351,52.8691,52.9898,128700.0
2014-09-02 14:30:00,70.2,70.3,70.15,70.3,66700.0,52.9898,53.0653,52.9521,53.0653,66700.0
2014-09-02 15:00:00,70.3,70.37,70.28,70.29,113800.0,53.0653,53.1182,53.0502,53.0578,113800.0
2014-09-02 15:30:00,70.29,70.35,70.22,70.26,198200.0,53.0578,53.1031,53.0049,53.0351,198200.0
2014-09-03 09:30:00,70.56,70.6,70.11,70.22,95200.0,53.2616,53.2918,52.9219,53.0049,95200.0
2014-09-03 10:00:00,70.22,70.29,69.94,69.98,122500.0,53.0049,53.0578,52.7936,52.8238,122500.0
2014-09-03 10:30:00,69.99,70.05,69.95,70.0,159600.0,52.8313,52.8766,52.8011,52.8389,159600.0
2014-09-03 11:00:00,70.01,70.05,69.72,69.73,131200.0,52.8464,52.8766,52.6275,52.6351,131200.0
2014-09-03 11:30:00,69.74,69.94,69.74,69.83,128600.0,52.6426,52.7936,52.6426,52.7106,128600.0
2014-09-03 12:00:00,69.84,69.88,69.8,69.83,79700.0,52.7181,52.7483,52.6879,52.7106,79700.0
2014-09-03 12:30:00,69.83,69.98,69.81,69.93,74800.0,52.7106,52.8238,52.6955,52.786,74800.0
2014-09-03 13:00:00,69.93,69.98,69.91,69.95,52900.0,52.786,52.8238,52.7709,52.8011,52900.0
2014-09-03 13:30:00,69.96,69.98,69.85,69.89,77800.0,52.8087,52.8238,52.7256,52.7558,77800.0
2014-09-03 14:00:00,69.89,69.89,69.71,69.76,114300.0,52.7558,52.7558,52.62,52.6577,114300.0
2014-09-03 14:30:00,69.77,69.88,69.74,69.77,88400.0,52.6653,52.7483,52.6426,52.6653,88400.0
2014-09-03 15:00:00,69.76,69.82,69.71,69.75,146400.0,52.6577,52.703,52.62,52.6502,146400.0
2014-09-03 15:30:00,69.76,69.81,69.71,69.81,1062300.0,52.6577,52.6955,52.62,52.6955,1062300.0
2014-09-04 09:30:00,69.81,70.34,69.77,70.16,144600.0,52.6955,53.0955,52.6653,52.9596,144600.0
2014-09-04 10:00:00,70.18,70.32,70.15,70.15,122000.0,52.9747,53.0804,52.9521,52.9521,122000.0
2014-09-04 10:30:00,70.16,70.22,70.11,70.16,88200.0,52.9596,53.0049,52.9219,52.9596,88200.0
2014-09-04 11:00:00,70.17,70.24,70.06,70.06,233200.0,52.9672,53.02,52.8842,52.8842,233200.0
2014-09-04 11:30:00,70.06,70.15,70.01,70.05,59900.0,52.8842,52.9521,52.8464,52.8766,59900.0
2014-09-04 12:00:00,70.06,70.14,69.93,69.97,39500.0,52.8842,52.9446,52.786,52.8162,39500.0
2014-09-04 12:30:00,69.96,69.99,69.81,69.83,121200.0,52.8087,52.8313,52.6955,52.7106,121200.0
2014-09-04 13:00:00,69.83,69.91,69.72,69.73,63800.0,52.7106,52.7709,52.6275,52.6351,63800.0
2014-09-04 13:30:00,69.73,69.75,69.64,69.67,82100.0,52.6351,52.6502,52.5671,52.5898,82100.0
2014-09-04 14:00:00,69.68,69.69,69.6,69.66,118900.0,52.5973,52.6049,52.5369,52.5822,118900.0
2014-09-04 14:30:00,69.66,69.66,69.38,69.4,219200.0,52.5822,52.5822,52.3709,52.386,219200.0
2014-09-04 15:00:00,69.41,69.48,69.3,69.38,165300.0,52.3935,52.4464,52.3105,52.3709,165300.0
2014-09-04 15:30:00,69.4,69.43,69.33,69.37,379800.0,52.386,52.4086,52.3331,52.3633,379800.0
2014-09-05 09:30:00,69.24,69.37,68.54,68.79,302600.0,52.2652,52.3633,51.7368,51.9255,302600.0
2014-09-05 10:00:00,68.79,68.83,68.33,68.47,357000.0,51.9255,51.9557,51.5783,51.684,357000.0
2014-09-05 10:30:00,68.46,68.51,68.31,68.48,249600.0,51.6764,51.7142,51.5632,51.6915,249600.0
2014-09-05 11:00:00,68.49,68.59,68.45,68.51,222300.0,51.6991,51.7745,51.6689,51.7142,222300.0
2014-09-05 11:30:00,68.51,68.64,68.47,68.59,183200.0,51.7142,51.8123,51.684,51.7745,183200.0
2014-09-05 12:00:00,68.59,68.68,68.56,68.63,126600.0,51.7745,51.8425,51.7519,51.8047,126600.0
2014-09-05 12:30:00,68.63,68.86,68.63,68.82,164700.0,51.8047,51.9784,51.8047,51.9482,164700.0
2014-09-05 13:00:00,68.81,68.99,68.79,68.99,109800.0,51.9406,52.0765,51.9255,52.0765,109800.0
2014-09-05 13:30:00,68.99,69.01,68.86,68.96,144800.0,52.0765,52.0916,51.9784,52.0538,144800.0
2014-09-05 14:00:00,68.96,69.04,68.95,69.03,119300.0,52.0538,52.1142,52.0463,52.1067,119300.0
2014-09-05 14:30:00,69.05,69.07,68.98,69.05,111100.0,52.1218,52.1369,52.0689,52.1218,111100.0
2014-09-05 15:00:00,69.05,69.27,69.03,69.24,101100.0,52.1218,52.2878,52.1067,52.2652,101100.0
2014-09-05 15:30:00,69.24,69.25,69.13,69.16,447000.0,52.2652,52.2727,52.1822,52.2048,447000.0
2014-09-08 09:30:00,68.98,69.47,68.94,69.23,254100.0,52.0689,52.4388,52.0387,52.2576,254100.0
2014-09-08 10:00:00,69.26,69.44,69.08,69.12,102700.0,52.2803,52.4162,52.1444,52.1746,102700.0
2014-09-08 10:30:00,69.12,69.2,68.99,69.2,70300.0,52.1746,52.235,52.0765,52.235,70300.0
2014-09-08 11:00:00,69.18,69.28,69.14,69.21,98300.0,52.2199,52.2954,52.1897,52.2425,98300.0
2014-09-08 11:30:00,69.23,69.27,69.07,69.09,45600.0,52.2576,52.2878,52.1369,52.152,45600.0
2014-09-08 12:00:00,69.08,69.12,69.03,69.07,28900.0,52.1444,52.1746,52.1067,52.1369,28900.0
2014-09-08 12:30:00,69.08,69.14,69.06,69.11,28800.0,52.1444,52.1897,52.1293,52.1671,28800.0
2014-09-08 13:00:00,69.11,69.13,68.88,68.89,58200.0,52.1671,52.1822,51.9935,52.001,58200.0
2014-09-08 13:30:00,68.9,68.91,68.82,68.84,47000.0,52.0085,52.0161,51.9482,51.9633,47000.0
2014-09-08 14:00:00,68.84,68.89,68.75,68.82,98400.0,51.9633,52.001,51.8953,51.9482,98400.0
2014-09-08 14:30:00,68.83,68.85,68.7,68.72,136100.0,51.9557,51.9708,51.8576,51.8727,136100.0
2014-09-08 15:00:00,68.74,68.85,68.74,68.84,102600.0,51.8878,51.9708,51.8878,51.9633,102600.0
2014-09-08 15:30:00,68.84,68.96,68.82,68.84,206800.0,51.9633,52.0538,51.9482,51.9633,206800.0
2014-09-09 09:30:00,68.89,68.94,68.48,68.5,115100.0,52.001,52.0387,51.6915,51.7066,115100.0
2014-09-09 10:00:00,68.52,68.71,68.38,68.55,131300.0,51.7217,51.8651,51.616,51.7444,131300.0
2014-09-09 10:30:00,68.55,68.58,68.29,68.41,146700.0,51.7444,51.767,51.5481,51.6387,146700.0
2014-09-09 11:00:00,68.42,68.67,68.4,68.54,78600.0,51.6462,51.8349,51.6311,51.7368,78600.0
2014-09-09 11:30:00,68.54,68.63,68.51,68.63,92100.0,51.7368,51.8047,51.7142,51.8047,92100.0
2014-09-09 12:00:00,68.63,68.67,68.58,68.59,75600.0,51.8047,51.8349,51.767,51.7745,75600.0
2014-09-09 12:30:00,68.6,68.64,68.46,68.48,61400.0,51.7821,51.8123,51.6764,51.6915,61400.0
2014-09-09 13:00:00,68.48,68.54,68.41,68.47,78800.0,51.6915,51.7368,51.6387,51.684,78800.0
2014-09-09 13:30:00,68.49,68.74,68.48,68.65,85400.0,51.6991,51.8878,51.6915,51.8198,85400.0
2014-09-09 14:00:00,68.65,68.65,68.38,68.38,74300.0,51.8198,51.8198,51.616,51.616,74300.0
2014-09-09 14:30:00,68.38,68.49,68.37,68.47,220200.0,51.616,51.6991,51.6085,51.684,220200.0
2014-09-09 15:00:00,68.46,68.49,68.11,68.25,199900.0,51.6764,51.6991,51.4122,51.5179,199900.0
2014-09-09 15:30:00,68.25,68.28,68.19,68.22,270500.0,51.5179,51.5405,51.4726,51.4953,270500.0
2014-09-10 09:30:00,68.26,68.4,67.81,67.97,179300.0,51.5255,51.6311,51.1858,51.3065,179300.0
2014-09-10 10:00:00,67.97,68.14,67.86,68.02,171500.0,51.3065,51.4349,51.2235,51.3443,171500.0
2014-09-10 10:30:00,68.02,68.11,67.88,68.0,70500.0,51.3443,51.4122,51.2386,51.3292,70500.0
2014-09-10 11:00:00,68.01,68.17,68.0,68.06,88000.0,51.3367,51.4575,51.3292,51.3745,88000.0
2014-09-10 11:30:00,68.08,68.17,68.05,68.06,64800.0,51.3896,51.4575,51.3669,51.3745,64800.0
2014-09-10 12:00:00,68.06,68.32,68.0,68.25,84900.0,51.3745,51.5707,51.3292,51.5179,84900.0
2014-09-10 12:30:00,68.25,68.3,68.16,68.18,44100.0,51.5179,51.5556,51.45,51.4651,44100.0
2014-09-10 13:00:00,68.18,68.38,68.18,68.21,116400.0,51.4651,51.616,51.4651,51.4877,116400.0
2014-09-10 13:30:00,68.21,68.24,68.14,68.2,84500.0,51.4877,51.5104,51.4349,51.4802,84500.0
2014-09-10 14:00:00,68.21,68.26,68.06,68.08,93800.0,51.4877,51.5255,51.3745,51.3896,93800.0
2014-09-10 14:30:00,68.08,68.1,67.94,67.95,177100.0,51.3896,51.4047,51.2839,51.2915,177100.0
2014-09-10 15:00:00,67.96,68.22,67.95,68.16,246700.0,51.299,51.4953,51.2915,51.45,246700.0
2014-09-10 15:30:00,68.17,68.17,68.03,68.1,409100.0,51.4575,51.4575,51.3518,51.4047,409100.0
2014-09-11 09:30:00,67.9,68.0,67.76,67.9,204100.0,51.2537,51.3292,51.148,51.2537,204100.0
2014-09-11 10:00:00,67.9,67.95,67.8,67.86,210400.0,51.2537,51.2915,51.1782,51.2235,210400.0
2014-09-11 10:30:00,67.86,67.9,67.75,67.83,125000.0,51.2235,51.2537,51.1405,51.2009,125000.0
2014-09-11 11:00:00,67.83,67.86,67.76,67.77,183500.0,51.2009,51.2235,51.148,51.1556,183500.0
2014-09-11 11:30:00,67.78,67.83,67.75,67.81,215500.0,51.1631,51.2009,51.1405,51.1858,215500.0
2014-09-11 12:00:00,67.81,67.83,67.71,67.8,151000.0,51.1858,51.2009,51.1103,51.1782,151000.0
2014-09-11 12:30:00,67.8,67.85,67.6,67.72,302300.0,51.1782,51.216,51.0273,51.1178,302300.0
2014-09-11 13:00:00,67.72,67.77,67.6,67.63,143100.0,51.1178,51.1556,51.0273,51.0499,143100.0
2014-09-11 13:30:00,67.63,67.77,67.62,67.73,135900.0,51.0499,51.1556,51.0424,51.1254,135900.0
2014-09-11 14:00:00,67.74,67.81,67.71,67.8,155200.0,51.1329,51.1858,51.1103,51.1782,155200.0
2014-09-11 14:30:00,67.8,67.82,67.7,67.78,310000.0,51.1782,51.1933,51.1027,51.1631,310000.0
2014-09-11 15:00:00,67.78,67.8,67.68,67.75,174000.0,51.1631,51.1782,51.0876,51.1405,174000.0
2014-09-11 15:30:00,67.76,67.82,67.73,67.77,545400.0,51.148,51.1933,51.1254,51.1556,545400.0
2014-09-12 09:30:00,67.8,67.8,67.32,67.67,185300.0,51.1782,51.1782,50.8159,51.0801,185300.0
2014-09-12 10:00:00,67.67,67.77,67.52,67.69,147400.0,51.0801,51.1556,50.9669,51.0952,147400.0
2014-09-12 10:30:00,67.69,67.78,67.57,67.59,114900.0,51.0952,51.1631,51.0046,51.0197,114900.0
2014-09-12 11:00:00,67.6,67.62,67.46,67.46,119000.0,51.0273,51.0424,50.9216,50.9216,119000.0
2014-09-12 11:30:00,67.45,67.52,67.38,67.39,175100.0,50.914,50.9669,50.8612,50.8687,175100.0
2014-09-12 12:00:00,67.39,67.42,67.16,67.24,260800.0,50.8687,50.8914,50.6951,50.7555,260800.0
2014-09-12 12:30:00,67.25,67.3,67.17,67.28,120000.0,50.7631,50.8008,50.7027,50.7857,120000.0
2014-09-12 13:00:00,67.26,67.39,67.11,67.22,93200.0,50.7706,50.8687,50.6574,50.7404,93200.0
2014-09-12 13:30:00,67.23,67.25,67.06,67.11,140700.0,50.748,50.7631,50.6196,50.6574,140700.0
2014-09-12 14:00:00,67.11,67.2,67.08,67.1,134900.0,50.6574,50.7253,50.6347,50.6498,134900.0
2014-09-12 14:30:00,67.1,67.17,67.05,67.09,142100.0,50.6498,50.7027,50.6121,50.6423,142100.0
2014-09-12 15:00:00,67.08,67.15,67.01,67.12,198500.0,50.6347,50.6876,50.5819,50.6649,198500.0
2014-09-12 15:30:00,67.11,67.15,67.06,67.1,611200.0,50.6574,50.6876,50.6196,50.6498,611200.0
2014-09-15 09:30:00,67.01,67.09,66.53,66.7,208800.0,50.5819,50.6423,50.2196,50.3479,208800.0
2014-09-15 10:00:00,66.67,66.87,66.58,66.84,154400.0,50.3253,50.4762,50.2573,50.4536,154400.0
2014-09-15 10:30:00,66.85,66.87,66.68,66.83,175200.0,50.4611,50.4762,50.3328,50.446,175200.0
2014-09-15 11:00:00,66.81,66.85,66.59,66.66,153300.0,50.4309,50.4611,50.2649,50.3177,153300.0
2014-09-15 11:30:00,66.67,66.69,66.44,66.52,202800.0,50.3253,50.3404,50.1516,50.212,202800.0
2014-09-15 12:00:00,66.53,66.65,66.53,66.62,100000.0,50.2196,50.3102,50.2196,50.2875,100000.0
2014-09-15 12:30:00,66.63,66.73,66.58,66.67,104400.0,50.2951,50.3705,50.2573,50.3253,104400.0
2014-09-15 13:00:00,66.67,66.77,66.65,66.68,95800.0,50.3253,50.4007,50.3102,50.3328,95800.0
2014-09-15 13:30:00,66.66,66.78,66.64,66.76,107100.0,50.3177,50.4083,50.3026,50.3932,107100.0
2014-09-15 14:00:00,66.76,67.22,66.76,67.19,297300.0,50.3932,50.7404,50.3932,50.7178,297300.0
2014-09-15 14:30:00,67.2,67.35,67.02,67.02,193900.0,50.7253,50.8385,50.5894,50.5894,193900.0
2014-09-15 15:00:00,67.03,67.14,67.02,67.12,179300.0,50.597,50.68,50.5894,50.6649,179300.0
2014-09-15 15:30:00,67.12,67.17,66.98,67.01,350300.0,50.6649,50.7027,50.5593,50.5819,350300.0
2014-09-16 09:30:00,66.77,66.85,65.88,66.25,537700.0,50.4007,50.4611,49.7289,50.0082,537700.0
2014-09-16 10:00:00,66.24,66.32,65.87,65.95,359500.0,50.0007,50.0611,49.7214,49.7818,359500.0
2014-09-16 10:30:00,65.95,66.19,65.95,66.09,219000.0,49.7818,49.9629,49.7818,49.8874,219000.0
2014-09-16 11:00:00,66.09,66.28,66.03,66.28,195600.0,49.8874,50.0309,49.8422,50.0309,195600.0
2014-09-16 11:30:00,66.28,66.58,66.27,66.5,206800.0,50.0309,50.2573,50.0233,50.1969,206800.0
2014-09-16 12:00:00,66.51,66.65,66.36,66.6,157200.0,50.2045,50.3102,50.0913,50.2724,157200.0
2014-09-16 12:30:00,66.6,66.67,66.4,66.45,172300.0,50.2724,50.3253,50.1214,50.1592,172300.0
2014-09-16 13:00:00,66.46,66.72,66.46,66.69,143800.0,50.1667,50.363,50.1667,50.3404,143800.0
2014-09-16 13:30:00,66.69,66.89,66.68,66.83,125600.0,50.3404,50.4913,50.3328,50.446,125600.0
2014-09-16 14:00:00,66.83,66.92,66.78,66.78,137500.0,50.446,50.514,50.4083,50.4083,137500.0
2014-09-16 14:30:00,66.79,66.81,66.58,66.67,220300.0,50.4158,50.4309,50.2573,50.3253,220300.0
2014-09-16 15:00:00,66.67,66.8,66.65,66.74,201500.0,50.3253,50.4234,50.3102,50.3781,201500.0
2014-09-16 15:30:00,66.74,66.79,66.67,66.69,425900.0,50.3781,50.4158,50.3253,50.3404,425900.0
2014-09-17 09:30:00,66.71,66.77,66.47,66.53,351900.0,50.3554,50.4007,50.1743,50.2196,351900.0
2014-09-17 10:00:00,66.54,66.77,66.52,66.7,220900.0,50.2271,50.4007,50.212,50.3479,220900.0
2014-09-17 10:30:00,66.7,66.78,66.63,66.74,245400.0,50.3479,50.4083,50.2951,50.3781,245400.0
2014-09-17 11:00:00,66.73,66.83,66.67,66.83,111000.0,50.3705,50.446,50.3253,50.446,111000.0
2014-09-17 11:30:00,66.82,66.84,66.66,66.66,97400.0,50.4385,50.4536,50.3177,50.3177,97400.0
2014-09-17 12:00:00,66.66,66.75,66.59,66.59,120500.0,50.3177,50.3856,50.2649,50.2649,120500.0
2014-09-17 12:30:00,66.59,66.76,66.59,66.7,62500.0,50.2649,50.3932,50.2649,50.3479,62500.0
2014-09-17 13:00:00,66.7,66.72,66.53,66.53,61000.0,50.3479,50.363,50.2196,50.2196,61000.0
2014-09-17 13:30:00,66.52,66.7,66.52,66.7,101500.0,50.212,50.3479,50.212,50.3479,101500.0
2014-09-17 14:00:00,66.7,66.86,66.27,66.8,338200.0,50.3479,50.4687,50.0233,50.4234,338200.0
2014-09-17 14:30:00,66.79,66.79,66.4,66.6,154700.0,50.4158,50.4158,50.1214,50.2724,154700.0
2014-09-17 15:00:00,66.61,66.82,66.52,66.63,217100.0,50.28,50.4385,50.212,50.2951,217100.0
2014-09-17 15:30:00,66.63,66.63,66.3,66.38,330200.0,50.2951,50.2951,50.046,50.1063,330200.0
2014-09-18 09:30:00,66.64,66.84,66.48,66.84,193000.0,50.3026,50.4536,50.1818,50.4536,193000.0
2014-09-18 10:00:00,66.83,66.92,66.59,66.6,204800.0,50.446,50.514,50.2649,50.2724,204800.0
2014-09-18 10:30:00,66.59,66.75,66.59,66.66,148600.0,50.2649,50.3856,50.2649,50.3177,148600.0
2014-09-18 11:00:00,66.66,66.72,66.57,66.6,97500.0,50.3177,50.363,50.2498,50.2724,97500.0
2014-09-18 11:30:00,66.59,66.74,66.58,66.65,113000.0,50.2649,50.3781,50.2573,50.3102,113000.0
2014-09-18 12:00:00,66.66,66.74,66.64,66.68,100000.0,50.3177,50.3781,50.3026,50.3328,100000.0
2014-09-18 12:30:00,66.69,66.74,66.67,66.7,151200.0,50.3404,50.3781,50.3253,50.3479,151200.0
2014-09-18 13:00:00,66.69,66.74,66.67,66.7,58800.0,50.3404,50.3781,50.3253,50.3479,58800.0
2014-09-18 13:30:00,66.7,66.71,66.52,66.53,230800.0,50.3479,50.3554,50.212,50.2196,230800.0
2014-09-18 14:00:00,66.54,66.6,66.47,66.55,153300.0,50.2271,50.2724,50.1743,50.2347,153300.0
2014-09-18 14:30:00,66.55,66.62,66.52,66.52,118200.0,50.2347,50.2875,50.212,50.212,118200.0
2014-09-18 15:00:00,66.53,66.59,66.45,66.57,263700.0,50.2196,50.2649,50.1592,50.2498,263700.0
2014-09-18 15:30:00,66.57,66.65,66.51,66.55,355900.0,50.2498,50.3102,50.2045,50.2347,355900.0
2014-09-19 09:30:00,66.89,67.05,66.63,66.83,669500.0,50.4913,50.6121,50.2951,50.446,669500.0
2014-09-19 10:00:00,66.85,66.89,66.76,66.79,109400.0,50.4611,50.4913,50.3932,50.4158,109400.0
2014-09-19 10:30:00,66.78,66.82,66.65,66.7,85100.0,50.4083,50.4385,50.3102,50.3479,85100.0
2014-09-19 11:00:00,66.7,66.72,66.57,66.58,120100.0,50.3479,50.363,50.2498,50.2573,120100.0
2014-09-19 11:30:00,66.56,66.57,66.34,66.43,95100.0,50.2422,50.2498,50.0762,50.1441,95100.0
2014-09-19 12:00:00,66.41,66.47,66.26,66.42,161700.0,50.129,50.1743,50.0158,50.1365,161700.0
2014-09-19 12:30:00,66.41,66.51,66.32,66.42,204500.0,50.129,50.2045,50.0611,50.1365,204500.0
2014-09-19 13:00:00,66.41,66.42,66.12,66.3,70600.0,50.129,50.1365,49.9101,50.046,70600.0
2014-09-19 13:30:00,66.3,66.4,66.29,66.33,65700.0,50.046,50.1214,50.0384,50.0686,65700.0
2014-09-19 14:00:00,66.34,66.5,66.34,66.48,77100.0,50.0762,50.1969,50.0762,50.1818,77100.0
2014-09-19 14:30:00,66.48,66.52,66.4,66.41,95500.0,50.1818,50.212,50.1214,50.129,95500.0
2014-09-19 15:00:00,66.41,66.45,66.36,66.41,83000.0,50.129,50.1592,50.0913,50.129,83000.0
2014-09-19 15:30:00,66.41,66.52,66.34,66.36,292800.0,50.129,50.212,50.0762,50.0913,292800.0
2014-09-22 09:30:00,66.17,66.24,65.12,65.13,560500.0,49.9478,50.0007,49.1552,49.1628,560500.0
2014-09-22 10:00:00,65.14,65.52,64.99,65.2,596400.0,49.1703,49.4572,49.0571,49.2156,596400.0
2014-09-22 10:30:00,65.21,65.23,64.95,65.09,161600.0,49.2232,49.2383,49.0269,49.1326,161600.0
2014-09-22 11:00:00,65.07,65.09,64.96,65.05,157800.0,49.1175,49.1326,49.0345,49.1024,157800.0
2014-09-22 11:30:00,65.05,65.07,64.88,64.89,170000.0,49.1024,49.1175,48.9741,48.9816,170000.0
2014-09-22 12:00:00,64.88,64.95,64.83,64.86,154700.0,48.9741,49.0269,48.9363,48.959,154700.0
2014-09-22 12:30:00,64.86,64.89,64.79,64.79,148500.0,48.959,48.9816,48.9062,48.9062,148500.0
2014-09-22 13:00:00,64.8,64.96,64.78,64.95,101900.0,48.9137,49.0345,48.8986,49.0269,101900.0
2014-09-22 13:30:00,64.96,65.01,64.89,64.93,114100.0,49.0345,49.0722,48.9816,49.0118,114100.0
2014-09-22 14:00:00,64.92,65.0,64.85,64.85,131400.0,49.0043,49.0647,48.9514,48.9514,131400.0
2014-09-22 14:30:00,64.86,65.0,64.83,64.92,143200.0,48.959,49.0647,48.9363,49.0043,143200.0
2014-09-22 15:00:00,64.93,65.05,64.87,65.0,206900.0,49.0118,49.1024,48.9665,49.0647,206900.0
2014-09-22 15:30:00,65.01,65.13,64.98,65.08,452300.0,49.0722,49.1628,49.0496,49.1251,452300.0
2014-09-23 09:30:00,64.7,64.7,64.11,64.69,397800.0,48.8382,48.8382,48.3929,48.8307,397800.0
2014-09-23 10:00:00,64.69,64.87,64.68,64.73,202200.0,48.8307,48.9665,48.8231,48.8609,202200.0
2014-09-23 10:30:00,64.73,64.78,64.65,64.69,174300.0,48.8609,48.8986,48.8005,48.8307,174300.0
2014-09-23 11:00:00,64.7,64.83,64.57,64.68,123800.0,48.8382,48.9363,48.7401,48.8231,123800.0
2014-09-23 11:30:00,64.69,64.88,64.69,64.82,103700.0,48.8307,48.9741,48.8307,48.9288,103700.0
2014-09-23 12:00:00,64.82,64.84,64.57,64.61,146600.0,48.9288,48.9439,48.7401,48.7703,146600.0
2014-09-23 12:30:00,64.62,64.75,64.6,64.71,172800.0,48.7778,48.876,48.7627,48.8458,172800.0
2014-09-23 13:00:00,64.7,64.78,64.65,64.71,172400.0,48.8382,48.8986,48.8005,48.8458,172400.0
2014-09-23 13:30:00,64.72,64.91,64.7,64.88,260200.0,48.8533,48.9967,48.8382,48.9741,260200.0
2014-09-23 14:00:00,64.88,65.13,64.84,65.11,295500.0,48.9741,49.1628,48.9439,49.1477,295500.0
2014-09-23 14:30:00,65.11,65.23,65.07,65.14,308900.0,49.1477,49.2383,49.1175,49.1703,308900.0
2014-09-23 15:00:00,65.14,65.35,65.13,65.34,325200.0,49.1703,49.3289,49.1628,49.3213,325200.0
2014-09-23 15:30:00,65.33,65.4,65.14,65.14,811900.0,49.3138,49.3666,49.1703,49.1703,811900.0
2014-09-24 09:30:00,65.02,65.21,64.98,65.02,221600.0,49.0798,49.2232,49.0496,49.0798,221600.0
2014-09-24 10:00:00,65.02,65.2,64.9,65.17,347100.0,49.0798,49.2156,48.9892,49.193,347100.0
2014-09-24 10:30:00,65.17,65.52,65.12,65.31,219100.0,49.193,49.4572,49.1552,49.2987,219100.0
2014-09-24 11:00:00,65.31,65.57,65.23,65.56,125800.0,49.2987,49.4949,49.2383,49.4874,125800.0
2014-09-24 11:30:00,65.56,65.61,65.47,65.51,147800.0,49.4874,49.5251,49.4194,49.4496,147800.0
2014-09-24 12:00:00,65.5,65.58,65.45,65.46,139600.0,49.4421,49.5025,49.4043,49.4119,139600.0
2014-09-24 12:30:00,65.47,65.49,65.44,65.47,223100.0,49.4194,49.4345,49.3968,49.4194,223100.0
2014-09-24 13:00:00,65.47,65.56,65.45,65.51,132900.0,49.4194,49.4874,49.4043,49.4496,132900.0
2014-09-24 13:30:00,65.51,65.63,65.51,65.59,134900.0,49.4496,49.5402,49.4496,49.51,134900.0
2014-09-24 14:00:00,65.59,65.74,65.55,65.73,153400.0,49.51,49.6233,49.4798,49.6157,153400.0
2014-09-24 14:30:00,65.72,65.72,65.61,65.62,108300.0,49.6082,49.6082,49.5251,49.5327,108300.0
2014-09-24 15:00:00,65.62,65.74,65.6,65.67,150900.0,49.5327,49.6233,49.5176,49.5704,150900.0
2014-09-24 15:30:00,65.67,65.81,65.61,65.63,501400.0,49.5704,49.6761,49.5251,49.5402,501400.0
2014-09-25 09:30:00,65.21,65.24,64.85,65.12,325400.0,49.2232,49.2458,48.9514,49.1552,325400.0
2014-09-25 10:00:00,65.11,65.15,64.97,65.11,309800.0,49.1477,49.1779,49.042,49.1477,309800.0
2014-09-25 10:30:00,65.1,65.13,64.72,64.8,231500.0,49.1402,49.1628,48.8533,48.9137,231500.0
2014-09-25 11:00:00,64.8,64.91,64.78,64.9,233500.0,48.9137,48.9967,48.8986,48.9892,233500.0
2014-09-25 11:30:00,64.9,64.91,64.62,64.64,150800.0,48.9892,48.9967,48.7778,48.7929,150800.0
2014-09-25 12:00:00,64.63,64.73,64.48,64.48,264600.0,48.7854,48.8609,48.6722,48.6722,264600.0
2014-09-25 12:30:00,64.47,64.56,64.44,64.48,95500.0,48.6646,48.7325,48.642,48.6722,95500.0
2014-09-25 13:00:00,64.48,64.61,64.45,64.6,125200.0,48.6722,48.7703,48.6495,48.7627,125200.0
2014-09-25 13:30:00,64.59,64.86,64.59,64.66,326600.0,48.7552,48.959,48.7552,48.808,326600.0
2014-09-25 14:00:00,64.65,64.72,64.59,64.65,154500.0,48.8005,48.8533,48.7552,48.8005,154500.0
2014-09-25 14:30:00,64.64,64.68,64.6,64.66,234000.0,48.7929,48.8231,48.7627,48.808,234000.0
2014-09-25 15:00:00,64.65,64.67,64.51,64.6,326600.0,48.8005,48.8156,48.6948,48.7627,326600.0
2014-09-25 15:30:00,64.6,64.67,64.46,64.47,433700.0,48.7627,48.8156,48.6571,48.6646,433700.0
2014-09-26 09:30:00,64.65,64.83,64.44,64.83,264400.0,48.8005,48.9363,48.642,48.9363,264400.0
2014-09-26 10:00:00,64.84,64.96,64.7,64.84,258100.0,48.9439,49.0345,48.8382,48.9439,258100.0
2014-09-26 10:30:00,64.84,64.84,64.63,64.77,110700.0,48.9439,48.9439,48.7854,48.8911,110700.0
2014-09-26 11:00:00,64.78,64.86,64.67,64.8,123700.0,48.8986,48.959,48.8156,48.9137,123700.0
2014-09-26 11:30:00,64.81,64.89,64.78,64.85,153400.0,48.9212,48.9816,48.8986,48.9514,153400.0
2014-09-26 12:00:00,64.85,65.04,64.84,64.99,126200.0,48.9514,49.0949,48.9439,49.0571,126200.0
2014-09-26 12:30:00,65.0,65.12,64.97,65.08,170700.0,49.0647,49.1552,49.042,49.1251,170700.0
2014-09-26 13:00:00,65.09,65.11,65.0,65.08,133000.0,49.1326,49.1477,49.0647,49.1251,133000.0
2014-09-26 13:30:00,65.08,65.12,64.98,65.07,134900.0,49.1251,49.1552,49.0496,49.1175,134900.0
2014-09-26 14:00:00,65.07,65.27,65.05,65.24,193200.0,49.1175,49.2685,49.1024,49.2458,193200.0
2014-09-26 14:30:00,65.25,65.35,65.23,65.35,132500.0,49.2534,49.3289,49.2383,49.3289,132500.0
2014-09-26 15:00:00,65.35,65.41,65.31,65.35,118400.0,49.3289,49.3742,49.2987,49.3289,118400.0
2014-09-26 15:30:00,65.34,65.37,65.2,65.3,423000.0,49.3213,49.344,49.2156,49.2911,423000.0
2014-09-29 09:30:00,64.53,64.73,64.4,64.63,232900.0,48.7099,48.8609,48.6118,48.7854,232900.0
2014-09-29 10:00:00,64.61,64.68,64.52,64.61,239800.0,48.7703,48.8231,48.7023,48.7703,239800.0
2014-09-29 10:30:00,64.6,64.75,64.6,64.7,263300.0,48.7627,48.876,48.7627,48.8382,263300.0
2014-09-29 11:00:00,64.7,64.77,64.62,64.65,357000.0,48.8382,48.8911,48.7778,48.8005,357000.0
2014-09-29 11:30:00,64.65,64.8,64.61,64.8,128400.0,48.8005,48.9137,48.7703,48.9137,128400.0
2014-09-29 12:00:00,64.79,64.82,64.69,64.73,66600.0,48.9062,48.9288,48.8307,48.8609,66600.0
2014-09-29 12:30:00,64.71,64.72,64.61,64.67,47900.0,48.8458,48.8533,48.7703,48.8156,47900.0
2014-09-29 13:00:00,64.68,64.78,64.65,64.76,73400.0,48.8231,48.8986,48.8005,48.8835,73400.0
2014-09-29 13:30:00,64.76,64.81,64.67,64.71,71400.0,48.8835,48.9212,48.8156,48.8458,71400.0
2014-09-29 14:00:00,64.7,64.72,64.6,64.63,154300.0,48.8382,48.8533,48.7627,48.7854,154300.0
2014-09-29 14:30:00,64.62,64.79,64.62,64.79,108200.0,48.7778,48.9062,48.7778,48.9062,108200.0
2014-09-29 15:00:00,64.79,64.89,64.66,64.83,184600.0,48.9062,48.9816,48.808,48.9363,184600.0
2014-09-29 15:30:00,64.84,64.84,64.61,64.7,297600.0,48.9439,48.9439,48.7703,48.8382,297600.0
2014-09-30 09:30:00,64.76,64.9,64.31,64.32,249300.0,48.8835,48.9892,48.5438,48.5514,249300.0
2014-09-30 10:00:00,64.3,64.31,64.02,64.03,235500.0,48.5363,48.5438,48.3249,48.3325,235500.0
2014-09-30 10:30:00,64.02,64.23,64.0,64.22,190400.0,48.3249,48.4834,48.3098,48.4759,190400.0
2014-09-30 11:00:00,64.22,64.31,64.2,64.2,184200.0,48.4759,48.5438,48.4608,48.4608,184200.0
2014-09-30 11:30:00,64.21,64.24,64.12,64.16,167100.0,48.4683,48.491,48.4004,48.4306,167100.0
2014-09-30 12:00:00,64.16,64.17,63.66,63.67,383300.0,48.4306,48.4382,48.0532,48.0607,383300.0
2014-09-30 12:30:00,63.66,63.71,63.38,63.42,260200.0,48.0532,48.0909,47.8418,47.872,260200.0
2014-09-30 13:00:00,63.42,63.49,63.21,63.23,225000.0,47.872,47.9249,47.7135,47.7286,225000.0
2014-09-30 13:30:00,63.22,63.28,62.84,62.91,376900.0,47.7211,47.7663,47.4342,47.4871,376900.0
2014-09-30 14:00:00,62.91,63.29,62.89,63.28,455400.0,47.4871,47.7739,47.472,47.7663,455400.0
2014-09-30 14:30:00,63.28,63.47,63.22,63.38,422100.0,47.7663,47.9098,47.7211,47.8418,422100.0
2014-09-30 15:00:00,63.38,63.46,63.24,63.43,406700.0,47.8418,47.9022,47.7361,47.8796,406700.0
2014-09-30 15:30:00,63.42,63.51,63.33,63.38,1037700.0,47.872,47.94,47.8041,47.8418,1037700.0
2014-10-01 09:30:00,63.03,63.35,62.7,62.83,504400.0,47.5776,47.8192,47.3285,47.4267,504400.0
2014-10-01 10:00:00,62.82,62.93,62.43,62.8,540000.0,47.4191,47.5021,47.1247,47.404,540000.0
2014-10-01 10:30:00,62.8,63.17,62.71,63.13,373300.0,47.404,47.6833,47.3361,47.6531,373300.0
2014-10-01 11:00:00,63.15,63.37,63.1,63.17,217400.0,47.6682,47.8343,47.6305,47.6833,217400.0
2014-10-01 11:30:00,63.18,63.24,63.01,63.1,206300.0,47.6909,47.7361,47.5625,47.6305,206300.0
2014-10-01 12:00:00,63.09,63.11,63.0,63.08,190400.0,47.6229,47.638,47.555,47.6154,190400.0
2014-10-01 12:30:00,63.08,63.09,62.82,62.84,296900.0,47.6154,47.6229,47.4191,47.4342,296900.0
2014-10-01 13:00:00,62.85,62.92,62.65,62.72,325800.0,47.4418,47.4946,47.2908,47.3436,325800.0
2014-10-01 13:30:00,62.72,62.74,62.58,62.69,392900.0,47.3436,47.3587,47.238,47.321,392900.0
2014-10-01 14:00:00,62.68,62.86,62.62,62.72,227000.0,47.3134,47.4493,47.2681,47.3436,227000.0
2014-10-01 14:30:00,62.72,62.87,62.62,62.63,558000.0,47.3436,47.4569,47.2681,47.2757,558000.0
2014-10-01 15:00:00,62.63,62.72,62.44,62.58,330500.0,47.2757,47.3436,47.1323,47.238,330500.0
2014-10-01 15:30:00,62.58,62.79,62.57,62.67,497400.0,47.238,47.3965,47.2304,47.3059,497400.0
2014-10-02 09:30:00,62.0,62.58,61.93,62.09,485300.0,46.8001,47.238,46.7473,46.8681,485300.0
2014-10-02 10:00:00,62.08,62.08,61.52,61.53,488800.0,46.8605,46.8605,46.4378,46.4454,488800.0
2014-10-02 10:30:00,61.51,61.54,61.1,61.12,585300.0,46.4303,46.4529,46.1208,46.1359,585300.0
2014-10-02 11:00:00,61.12,61.19,60.84,60.86,697900.0,46.1359,46.1887,45.9245,45.9396,697900.0
2014-10-02 11:30:00,60.87,60.94,60.38,60.61,594800.0,45.9472,46.0,45.5773,45.7509,594800.0
2014-10-02 12:00:00,60.62,60.97,60.61,60.97,520900.0,45.7585,46.0227,45.7509,46.0227,520900.0
2014-10-02 12:30:00,60.97,61.3,60.92,61.3,403200.0,46.0227,46.2718,45.9849,46.2718,403200.0
2014-10-02 13:00:00,61.29,61.66,61.21,61.66,335000.0,46.2642,46.5435,46.2038,46.5435,335000.0
2014-10-02 13:30:00,61.66,61.72,61.61,61.64,309300.0,46.5435,46.5888,46.5058,46.5284,309300.0
2014-10-02 14:00:00,61.65,61.91,61.63,61.9,270800.0,46.536,46.7322,46.5209,46.7247,270800.0
2014-10-02 14:30:00,61.9,62.11,61.88,62.05,337500.0,46.7247,46.8832,46.7096,46.8379,337500.0
2014-10-02 15:00:00,62.07,62.29,62.0,62.15,368400.0,46.853,47.019,46.8001,46.9134,368400.0
2014-10-02 15:30:00,62.14,62.18,62.01,62.04,548500.0,46.9058,46.936,46.8077,46.8303,548500.0
2014-10-03 09:30:00,62.62,62.98,62.51,62.88,262800.0,47.2681,47.5399,47.1851,47.4644,262800.0
2014-10-03 10:00:00,62.91,63.01,62.79,62.88,396600.0,47.4871,47.5625,47.3965,47.4644,396600.0
2014-10-03 10:30:00,62.87,62.9,62.54,62.68,269600.0,47.4569,47.4795,47.2078,47.3134,269600.0
2014-10-03 11:00:00,62.68,62.79,62.66,62.76,177700.0,47.3134,47.3965,47.2983,47.3738,177700.0
2014-10-03 11:30:00,62.76,62.79,62.61,62.65,233200.0,47.3738,47.3965,47.2606,47.2908,233200.0
2014-10-03 12:00:00,62.65,62.83,62.61,62.81,161300.0,47.2908,47.4267,47.2606,47.4116,161300.0
2014-10-03 12:30:00,62.81,62.9,62.78,62.8,185800.0,47.4116,47.4795,47.3889,47.404,185800.0
2014-10-03 13:00:00,62.8,62.81,62.74,62.81,114900.0,47.404,47.4116,47.3587,47.4116,114900.0
2014-10-03 13:30:00,62.8,62.92,62.75,62.92,228400.0,47.404,47.4946,47.3663,47.4946,228400.0
2014-10-03 14:00:00,62.92,63.19,62.92,63.16,238000.0,47.4946,47.6984,47.4946,47.6758,238000.0
2014-10-03 14:30:00,63.17,63.18,63.1,63.15,175700.0,47.6833,47.6909,47.6305,47.6682,175700.0
2014-10-03 15:00:00,63.16,63.17,63.09,63.11,260300.0,47.6758,47.6833,47.6229,47.638,260300.0
2014-10-03 15:30:00,63.11,63.22,63.08,63.14,590100.0,47.638,47.7211,47.6154,47.6607,590100.0
2014-10-06 09:30:00,63.27,63.8,63.2,63.6,378200.0,47.7588,48.1589,47.706,48.0079,378200.0
2014-10-06 10:00:00,63.57,63.67,63.44,63.48,280200.0,47.9852,48.0607,47.8871,47.9173,280200.0
2014-10-06 10:30:00,63.49,63.6,63.29,63.38,177000.0,47.9249,48.0079,47.7739,47.8418,177000.0
2014-10-06 11:00:00,63.38,63.48,63.17,63.2,170100.0,47.8418,47.9173,47.6833,47.706,170100.0
2014-10-06 11:30:00,63.21,63.25,62.83,63.13,188400.0,47.7135,47.7437,47.4267,47.6531,188400.0
2014-10-06 12:00:00,63.12,63.37,63.12,63.24,127600.0,47.6456,47.8343,47.6456,47.7361,127600.0
2014-10-06 12:30:00,63.25,63.28,63.06,63.14,101900.0,47.7437,47.7663,47.6003,47.6607,101900.0
2014-10-06 13:00:00,63.12,63.43,63.1,63.42,115200.0,47.6456,47.8796,47.6305,47.872,115200.0
2014-10-06 13:30:00,63.42,63.44,63.29,63.35,91400.0,47.872,47.8871,47.7739,47.8192,91400.0
2014-10-06 14:00:00,63.36,63.51,63.21,63.45,93700.0,47.8267,47.94,47.7135,47.8947,93700.0
2014-10-06 14:30:00,63.45,63.52,63.41,63.5,169600.0,47.8947,47.9475,47.8645,47.9324,169600.0
2014-10-06 15:00:00,63.49,63.53,63.33,63.48,182300.0,47.9249,47.9551,47.8041,47.9173,182300.0
2014-10-06 15:30:00,63.47,63.55,63.35,63.43,443700.0,47.9098,47.9701,47.8192,47.8796,443700.0
2014-10-07 09:30:00,62.98,62.98,62.2,62.48,181500.0,47.5399,47.5399,46.9511,47.1625,181500.0
2014-10-07 10:00:00,62.47,62.81,62.43,62.52,95200.0,47.1549,47.4116,47.1247,47.1927,95200.0
2014-10-07 10:30:00,62.51,62.79,62.51,62.54,102400.0,47.1851,47.3965,47.1851,47.2078,102400.0
2014-10-07 11:00:00,62.52,62.56,62.37,62.43,95600.0,47.1927,47.2229,47.0794,47.1247,95600.0
2014-10-07 11:30:00,62.43,62.69,62.43,62.64,127200.0,47.1247,47.321,47.1247,47.2832,127200.0
2014-10-07 12:00:00,62.65,62.72,62.57,62.58,138900.0,47.2908,47.3436,47.2304,47.238,138900.0
2014-10-07 12:30:00,62.59,62.59,62.33,62.4,64900.0,47.2455,47.2455,47.0492,47.1021,64900.0
2014-10-07 13:00:00,62.39,62.4,62.25,62.38,95800.0,47.0945,47.1021,46.9889,47.087,95800.0
2014-10-07 13:30:00,62.39,62.39,62.17,62.17,132000.0,47.0945,47.0945,46.9285,46.9285,132000.0
2014-10-07 14:00:00,62.18,62.19,61.86,61.88,133200.0,46.936,46.9436,46.6945,46.7096,133200.0
2014-10-07 14:30:00,61.86,62.0,61.79,61.93,231600.0,46.6945,46.8001,46.6416,46.7473,231600.0
2014-10-07 15:00:00,61.94,62.06,61.73,61.83,313500.0,46.7549,46.8454,46.5963,46.6718,313500.0
2014-10-07 15:30:00,61.83,61.98,61.69,61.71,950500.0,46.6718,46.785,46.5661,46.5812,950500.0
2014-10-08 09:30:00,61.82,62.04,61.45,61.58,199000.0,46.6643,46.8303,46.385,46.4831,199000.0
2014-10-08 10:00:00,61.58,61.72,61.27,61.45,197400.0,46.4831,46.5888,46.2491,46.385,197400.0
2014-10-08 10:30:00,61.44,61.48,61.07,61.1,172600.0,46.3774,46.4076,46.0981,46.1208,172600.0
2014-10-08 11:00:00,61.08,61.35,61.0,61.34,233400.0,46.1057,46.3095,46.0453,46.302,233400.0
2014-10-08 11:30:00,61.33,61.42,60.94,61.18,197200.0,46.2944,46.3623,46.0,46.1812,197200.0
2014-10-08 12:00:00,61.17,61.27,61.12,61.18,142400.0,46.1736,46.2491,46.1359,46.1812,142400.0
2014-10-08 12:30:00,61.17,61.24,61.09,61.16,128700.0,46.1736,46.2265,46.1132,46.1661,128700.0
2014-10-08 13:00:00,61.17,61.36,61.17,61.3,113500.0,46.1736,46.317,46.1736,46.2718,113500.0
2014-10-08 13:30:00,61.3,61.62,61.29,61.52,142300.0,46.2718,46.5133,46.2642,46.4378,142300.0
2014-10-08 14:00:00,61.51,62.31,61.51,62.22,285700.0,46.4303,47.0341,46.4303,46.9662,285700.0
2014-10-08 14:30:00,62.22,62.53,62.22,62.35,323600.0,46.9662,47.2002,46.9662,47.0643,323600.0
2014-10-08 15:00:00,62.36,62.67,62.36,62.62,369600.0,47.0719,47.3059,47.0719,47.2681,369600.0
2014-10-08 15:30:00,62.62,62.86,62.57,62.81,582100.0,47.2681,47.4493,47.2304,47.4116,582100.0
2014-10-09 09:30:00,62.53,62.64,61.36,61.49,293000.0,47.2002,47.2832,46.317,46.4152,293000.0
2014-10-09 10:00:00,61.5,61.79,61.43,61.56,180100.0,46.4227,46.6416,46.3699,46.468,180100.0
2014-10-09 10:30:00,61.55,61.55,61.28,61.43,239800.0,46.4605,46.4605,46.2567,46.3699,239800.0
2014-10-09 11:00:00,61.43,61.44,61.11,61.11,282600.0,46.3699,46.3774,46.1283,46.1283,282600.0
2014-10-09 11:30:00,61.12,61.13,60.52,60.66,348300.0,46.1359,46.1434,45.683,45.7887,348300.0
2014-10-09 12:00:00,60.67,60.76,60.37,60.44,269500.0,45.7962,45.8641,45.5698,45.6226,269500.0
2014-10-09 12:30:00,60.43,60.64,60.35,60.61,260500.0,45.615,45.7736,45.5547,45.7509,260500.0
2014-10-09 13:00:00,60.62,60.67,60.25,60.51,251900.0,45.7585,45.7962,45.4792,45.6754,251900.0
2014-10-09 13:30:00,60.5,60.72,60.28,60.37,455200.0,45.6679,45.8339,45.5018,45.5698,455200.0
2014-10-09 14:00:00,60.36,60.37,59.95,59.97,449300.0,45.5622,45.5698,45.2527,45.2678,449300.0
2014-10-09 14:30:00,59.96,60.05,59.84,59.87,516800.0,45.2603,45.3282,45.1697,45.1923,516800.0
2014-10-09 15:00:00,59.86,59.91,59.55,59.77,828400.0,45.1848,45.2225,44.9508,45.1169,828400.0
2014-10-09 15:30:00,59.79,59.84,59.49,59.53,1318300.0,45.1319,45.1697,44.9055,44.9357,1318300.0
2014-10-10 09:30:00,59.38,59.64,59.03,59.28,420700.0,44.8225,45.0187,44.5583,44.747,420700.0
2014-10-10 10:00:00,59.27,59.29,58.53,58.57,325400.0,44.7394,44.7545,44.1808,44.211,325400.0
2014-10-10 10:30:00,58.55,58.99,58.46,58.79,285500.0,44.1959,44.5281,44.128,44.3771,285500.0
2014-10-10 11:00:00,58.8,59.11,58.74,58.85,281900.0,44.3847,44.6187,44.3394,44.4224,281900.0
2014-10-10 11:30:00,58.85,59.24,58.82,59.17,201300.0,44.4224,44.7168,44.3998,44.6639,201300.0
2014-10-10 12:00:00,59.18,59.5,59.17,59.26,292000.0,44.6715,44.913,44.6639,44.7319,292000.0
2014-10-10 12:30:00,59.27,59.56,59.23,59.39,330600.0,44.7394,44.9583,44.7092,44.83,330600.0
2014-10-10 13:00:00,59.38,59.44,59.13,59.19,213900.0,44.8225,44.8678,44.6338,44.679,213900.0
2014-10-10 13:30:00,59.19,59.56,59.19,59.37,245600.0,44.679,44.9583,44.679,44.8149,245600.0
2014-10-10 14:00:00,59.39,59.62,59.39,59.56,349500.0,44.83,45.0036,44.83,44.9583,349500.0
2014-10-10 14:30:00,59.55,59.59,59.34,59.43,292400.0,44.9508,44.981,44.7923,44.8602,292400.0
2014-10-10 15:00:00,59.42,59.47,59.07,59.16,378200.0,44.8527,44.8904,44.5885,44.6564,378200.0
2014-10-10 15:30:00,59.17,59.2,58.9,58.91,767000.0,44.6639,44.6866,44.4601,44.4677,767000.0
2014-10-13 09:30:00,58.84,59.74,58.76,58.99,217200.0,44.4148,45.0942,44.3545,44.5281,217200.0
2014-10-13 10:00:00,59.02,59.32,58.65,58.67,326400.0,44.5507,44.7772,44.2714,44.2865,326400.0
2014-10-13 10:30:00,58.66,59.06,58.57,58.92,261000.0,44.279,44.5809,44.211,44.4752,261000.0
2014-10-13 11:00:00,58.93,59.16,58.64,58.77,205900.0,44.4828,44.6564,44.2639,44.362,205900.0
2014-10-13 11:30:00,58.76,58.99,58.75,58.81,161100.0,44.3545,44.5281,44.3469,44.3922,161100.0
2014-10-13 12:00:00,58.82,59.12,58.71,59.12,121100.0,44.3998,44.6262,44.3167,44.6262,121100.0
2014-10-13 12:30:00,59.12,59.54,59.12,59.39,330400.0,44.6262,44.9432,44.6262,44.83,330400.0
2014-10-13 13:00:00,59.4,59.57,59.24,59.57,187800.0,44.8376,44.9659,44.7168,44.9659,187800.0
2014-10-13 13:30:00,59.56,59.58,59.17,59.29,192300.0,44.9583,44.9734,44.6639,44.7545,192300.0
2014-10-13 14:00:00,59.3,59.47,59.22,59.47,194000.0,44.7621,44.8904,44.7017,44.8904,194000.0
2014-10-13 14:30:00,59.47,59.47,59.16,59.2,166500.0,44.8904,44.8904,44.6564,44.6866,166500.0
2014-10-13 15:00:00,59.2,59.22,58.88,58.89,279800.0,44.6866,44.7017,44.445,44.4526,279800.0
2014-10-13 15:30:00,58.9,58.9,58.21,58.28,610100.0,44.4601,44.4601,43.9393,43.9921,610100.0
2014-10-14 09:30:00,59.05,60.09,58.88,59.42,703100.0,44.5734,45.3584,44.445,44.8527,703100.0
2014-10-14 10:00:00,59.42,59.82,59.25,59.37,423700.0,44.8527,45.1546,44.7243,44.8149,423700.0
2014-10-14 10:30:00,59.34,59.91,59.29,59.66,373400.0,44.7923,45.2225,44.7545,45.0338,373400.0
2014-10-14 11:00:00,59.66,59.95,59.58,59.85,213900.0,45.0338,45.2527,44.9734,45.1772,213900.0
2014-10-14 11:30:00,59.84,60.33,59.78,60.24,269100.0,45.1697,45.5396,45.1244,45.4716,269100.0
2014-10-14 12:00:00,60.23,60.32,60.03,60.04,174400.0,45.4641,45.532,45.3131,45.3207,174400.0
2014-10-14 12:30:00,60.02,60.07,59.79,59.81,203700.0,45.3056,45.3433,45.1319,45.147,203700.0
2014-10-14 13:00:00,59.82,60.03,59.62,59.75,156200.0,45.1546,45.3131,45.0036,45.1018,156200.0
2014-10-14 13:30:00,59.75,59.85,59.5,59.6,207500.0,45.1018,45.1772,44.913,44.9885,207500.0
2014-10-14 14:00:00,59.6,59.73,59.3,59.35,271400.0,44.9885,45.0867,44.7621,44.7998,271400.0
2014-10-14 14:30:00,59.35,59.48,59.22,59.29,296100.0,44.7998,44.8979,44.7017,44.7545,296100.0
2014-10-14 15:00:00,59.32,59.39,58.78,59.02,288400.0,44.7772,44.83,44.3696,44.5507,288400.0
2014-10-14 15:30:00,59.01,59.28,58.83,59.06,517900.0,44.5432,44.747,44.4073,44.5809,517900.0
2014-10-15 09:30:00,58.38,58.64,57.41,58.61,362800.0,44.0676,44.2639,43.3354,44.2412,362800.0
2014-10-15 10:00:00,58.66,59.07,58.51,58.55,257600.0,44.279,44.5885,44.1658,44.1959,257600.0
2014-10-15 10:30:00,58.58,58.63,57.92,58.22,317700.0,44.2186,44.2563,43.7204,43.9468,317700.0
2014-10-15 11:00:00,58.25,58.5,57.93,58.02,291300.0,43.9695,44.1582,43.7279,43.7959,291300.0
2014-10-15 11:30:00,58.02,58.17,57.7,57.95,304200.0,43.7959,43.9091,43.5543,43.743,304200.0
2014-10-15 12:00:00,57.95,57.99,57.58,57.63,211700.0,43.743,43.7732,43.4637,43.5015,211700.0
2014-10-15 12:30:00,57.62,57.7,57.4,57.49,300200.0,43.4939,43.5543,43.3279,43.3958,300200.0
2014-10-15 13:00:00,57.48,57.77,57.11,57.23,234300.0,43.3883,43.6072,43.109,43.1996,234300.0
2014-10-15 13:30:00,57.23,57.74,57.13,57.5,212800.0,43.1996,43.5845,43.1241,43.4034,212800.0
2014-10-15 14:00:00,57.5,58.23,57.36,58.01,320600.0,43.4034,43.9544,43.2977,43.7883,320600.0
2014-10-15 14:30:00,58.03,58.5,57.96,58.31,252500.0,43.8034,44.1582,43.7506,44.0148,252500.0
2014-10-15 15:00:00,58.31,58.74,58.14,58.74,277000.0,44.0148,44.3394,43.8865,44.3394,277000.0
2014-10-15 15:30:00,58.76,59.28,58.69,58.97,572000.0,44.3545,44.747,44.3016,44.513,572000.0
2014-10-16 09:30:00,57.83,58.68,57.71,58.59,229100.0,43.6525,44.2941,43.5619,44.2261,229100.0
2014-10-16 10:00:00,58.59,59.05,57.92,58.52,252500.0,44.2261,44.5734,43.7204,44.1733,252500.0
2014-10-16 10:30:00,58.54,59.37,58.46,59.06,176400.0,44.1884,44.8149,44.128,44.5809,176400.0
2014-10-16 11:00:00,59.05,59.73,58.94,59.73,308000.0,44.5734,45.0867,44.4903,45.0867,308000.0
2014-10-16 11:30:00,59.74,59.82,59.2,59.27,310400.0,45.0942,45.1546,44.6866,44.7394,310400.0
2014-10-16 12:00:00,59.26,59.49,59.19,59.39,204900.0,44.7319,44.9055,44.679,44.83,204900.0
2014-10-16 12:30:00,59.4,59.75,59.35,59.7,196200.0,44.8376,45.1018,44.7998,45.064,196200.0
2014-10-16 13:00:00,59.71,60.28,59.71,60.26,331100.0,45.0716,45.5018,45.0716,45.4867,331100.0
2014-10-16 13:30:00,60.27,60.55,60.02,60.09,257400.0,45.4943,45.7056,45.3056,45.3584,257400.0
2014-10-16 14:00:00,60.07,60.4,59.98,60.13,185800.0,45.3433,45.5924,45.2754,45.3886,185800.0
2014-10-16 14:30:00,60.14,60.22,59.72,59.84,204200.0,45.3961,45.4565,45.0791,45.1697,204200.0
2014-10-16 15:00:00,59.83,60.1,59.63,60.06,189000.0,45.1621,45.3659,45.0112,45.3358,189000.0
2014-10-16 15:30:00,60.05,60.12,59.86,59.91,468400.0,45.3282,45.381,45.1848,45.2225,468400.0
2014-10-17 09:30:00,60.92,62.64,60.82,62.47,1183600.0,45.9849,47.2832,45.9094,47.1549,1183600.0
2014-10-17 10:00:00,62.49,63.04,62.43,62.76,725800.0,47.17,47.5852,47.1247,47.3738,725800.0
2014-10-17 10:30:00,62.79,62.79,62.09,62.13,353100.0,47.3965,47.3965,46.8681,46.8983,353100.0
2014-10-17 11:00:00,62.13,62.41,62.07,62.34,364400.0,46.8983,47.1096,46.853,47.0568,364400.0
2014-10-17 11:30:00,62.34,62.4,62.03,62.19,239600.0,47.0568,47.1021,46.8228,46.9436,239600.0
2014-10-17 12:00:00,62.19,62.25,61.83,62.01,253800.0,46.9436,46.9889,46.6718,46.8077,253800.0
2014-10-17 12:30:00,62.0,62.09,61.87,61.96,227000.0,46.8001,46.8681,46.702,46.77,227000.0
2014-10-17 13:00:00,61.96,62.02,61.69,61.75,178300.0,46.77,46.8152,46.5661,46.6114,178300.0
2014-10-17 13:30:00,61.72,61.77,61.47,61.6,139300.0,46.5888,46.6265,46.4001,46.4982,139300.0
2014-10-17 14:00:00,61.59,61.59,61.11,61.38,230100.0,46.4907,46.4907,46.1283,46.3321,230100.0
2014-10-17 14:30:00,61.38,61.69,61.34,61.55,249100.0,46.3321,46.5661,46.302,46.4605,249100.0
2014-10-17 15:00:00,61.56,61.76,61.3,61.54,275000.0,46.468,46.619,46.2718,46.4529,275000.0
2014-10-17 15:30:00,61.55,61.67,61.41,61.42,614900.0,46.4605,46.551,46.3548,46.3623,614900.0
2014-10-20 09:30:00,60.97,60.97,60.37,60.57,305100.0,46.0227,46.0227,45.5698,45.7207,305100.0
2014-10-20 10:00:00,60.61,60.99,60.42,60.83,151700.0,45.7509,46.0378,45.6075,45.917,151700.0
2014-10-20 10:30:00,60.83,60.91,60.62,60.67,130900.0,45.917,45.9774,45.7585,45.7962,130900.0
2014-10-20 11:00:00,60.68,60.85,60.62,60.62,130000.0,45.8038,45.9321,45.7585,45.7585,130000.0
2014-10-20 11:30:00,60.63,60.78,60.58,60.72,103800.0,45.766,45.8792,45.7283,45.8339,103800.0
2014-10-20 12:00:00,60.72,60.8,60.63,60.67,135600.0,45.8339,45.8943,45.766,45.7962,135600.0
2014-10-20 12:30:00,60.68,60.7,60.49,60.5,109400.0,45.8038,45.8189,45.6603,45.6679,109400.0
2014-10-20 13:00:00,60.51,60.79,60.49,60.77,85100.0,45.6754,45.8868,45.6603,45.8717,85100.0
2014-10-20 13:30:00,60.77,60.78,60.65,60.69,97500.0,45.8717,45.8792,45.7811,45.8113,97500.0
2014-10-20 14:00:00,60.68,60.86,60.65,60.74,136300.0,45.8038,45.9396,45.7811,45.849,136300.0
2014-10-20 14:30:00,60.74,60.99,60.72,60.94,172200.0,45.849,46.0378,45.8339,46.0,172200.0
2014-10-20 15:00:00,60.94,61.19,60.93,61.0,295600.0,46.0,46.1887,45.9925,46.0453,295600.0
2014-10-20 15:30:00,61.0,61.19,60.96,61.09,439600.0,46.0453,46.1887,46.0151,46.1132,439600.0
2014-10-21 09:30:00,61.7,62.55,61.63,62.53,278500.0,46.5737,47.2153,46.5209,47.2002,278500.0
2014-10-21 10:00:00,62.54,62.62,62.23,62.55,242200.0,47.2078,47.2681,46.9738,47.2153,242200.0
2014-10-21 10:30:00,62.57,62.65,62.49,62.65,132100.0,47.2304,47.2908,47.17,47.2908,132100.0
2014-10-21 11:00:00,62.64,62.74,62.43,62.51,127300.0,47.2832,47.3587,47.1247,47.1851,127300.0
2014-10-21 11:30:00,62.51,62.6,62.48,62.57,118900.0,47.1851,47.2531,47.1625,47.2304,118900.0
2014-10-21 12:00:00,62.57,62.71,62.54,62.68,78600.0,47.2304,47.3361,47.2078,47.3134,78600.0
2014-10-21 12:30:00,62.67,62.67,62.43,62.46,67800.0,47.3059,47.3059,47.1247,47.1474,67800.0
2014-10-21 13:00:00,62.45,62.51,62.35,62.44,106700.0,47.1398,47.1851,47.0643,47.1323,106700.0
2014-10-21 13:30:00,62.46,62.79,62.46,62.73,113800.0,47.1474,47.3965,47.1474,47.3512,113800.0
2014-10-21 14:00:00,62.73,62.81,62.69,62.74,179100.0,47.3512,47.4116,47.321,47.3587,179100.0
2014-10-21 14:30:00,62.73,62.85,62.71,62.78,163900.0,47.3512,47.4418,47.3361,47.3889,163900.0
2014-10-21 15:00:00,62.79,62.99,62.78,62.98,153500.0,47.3965,47.5474,47.3889,47.5399,153500.0
2014-10-21 15:30:00,62.97,62.97,62.83,62.87,257300.0,47.5323,47.5323,47.4267,47.4569,257300.0
2014-10-22 09:30:00,62.91,63.0,62.3,62.53,267900.0,47.4871,47.555,47.0266,47.2002,267900.0
2014-10-22 10:00:00,62.54,62.68,62.41,62.63,132000.0,47.2078,47.3134,47.1096,47.2757,132000.0
2014-10-22 10:30:00,62.62,62.62,62.43,62.57,115900.0,47.2681,47.2681,47.1247,47.2304,115900.0
2014-10-22 11:00:00,62.57,62.79,62.57,62.65,115000.0,47.2304,47.3965,47.2304,47.2908,115000.0
2014-10-22 11:30:00,62.66,62.66,62.44,62.45,99900.0,47.2983,47.2983,47.1323,47.1398,99900.0
2014-10-22 12:00:00,62.46,62.49,62.12,62.22,138400.0,47.1474,47.17,46.8907,46.9662,138400.0
2014-10-22 12:30:00,62.23,62.28,62.02,62.13,132900.0,46.9738,47.0115,46.8152,46.8983,132900.0
2014-10-22 13:00:00,62.13,62.21,61.8,61.84,171800.0,46.8983,46.9587,46.6492,46.6794,171800.0
2014-10-22 13:30:00,61.83,61.85,61.62,61.64,161900.0,46.6718,46.6869,46.5133,46.5284,161900.0
2014-10-22 14:00:00,61.64,61.71,61.51,61.54,156400.0,46.5284,46.5812,46.4303,46.4529,156400.0
2014-10-22 14:30:00,61.55,61.7,61.42,61.7,160600.0,46.4605,46.5737,46.3623,46.5737,160600.0
2014-10-22 15:00:00,61.69,61.72,61.32,61.35,391500.0,46.5661,46.5888,46.2869,46.3095,391500.0
2014-10-22 15:30:00,61.35,61.35,61.02,61.09,579200.0,46.3095,46.3095,46.0604,46.1132,579200.0
2014-10-23 09:30:00,62.08,62.41,61.92,62.16,218300.0,46.8605,47.1096,46.7398,46.9209,218300.0
2014-10-23 10:00:00,62.15,62.95,62.15,62.66,262200.0,46.9134,47.5172,46.9134,47.2983,262200.0
2014-10-23 10:30:00,62.68,62.86,62.65,62.78,195600.0,47.3134,47.4493,47.2908,47.3889,195600.0
2014-10-23 11:00:00,62.78,62.96,62.57,62.57,176800.0,47.3889,47.5248,47.2304,47.2304,176800.0
2014-10-23 11:30:00,62.56,62.58,62.33,62.5,276700.0,47.2229,47.238,47.0492,47.1776,276700.0
2014-10-23 12:00:00,62.5,62.61,62.26,62.51,183600.0,47.1776,47.2606,46.9964,47.1851,183600.0
2014-10-23 12:30:00,62.51,62.53,62.37,62.42,142100.0,47.1851,47.2002,47.0794,47.1172,142100.0
2014-10-23 13:00:00,62.43,62.58,62.43,62.55,95800.0,47.1247,47.238,47.1247,47.2153,95800.0
2014-10-23 13:30:00,62.57,62.61,62.52,62.6,172400.0,47.2304,47.2606,47.1927,47.2531,172400.0
2014-10-23 14:00:00,62.6,63.05,62.59,62.98,237700.0,47.2531,47.5927,47.2455,47.5399,237700.0
2014-10-23 14:30:00,62.99,63.08,62.66,62.85,224300.0,47.5474,47.6154,47.2983,47.4418,224300.0
2014-10-23 15:00:00,62.85,62.87,62.61,62.76,187900.0,47.4418,47.4569,47.2606,47.3738,187900.0
2014-10-23 15:30:00,62.76,63.02,62.6,62.74,464300.0,47.3738,47.5701,47.2531,47.3587,464300.0
2014-10-24 09:30:00,62.73,62.92,62.5,62.59,125300.0,47.3512,47.4946,47.1776,47.2455,125300.0
2014-10-24 10:00:00,62.59,62.93,62.47,62.7,148700.0,47.2455,47.5021,47.1549,47.3285,148700.0
2014-10-24 10:30:00,62.7,62.94,62.58,62.77,70700.0,47.3285,47.5097,47.238,47.3814,70700.0
2014-10-24 11:00:00,62.76,62.81,62.66,62.66,83200.0,47.3738,47.4116,47.2983,47.2983,83200.0
2014-10-24 11:30:00,62.66,62.95,62.64,62.79,99400.0,47.2983,47.5172,47.2832,47.3965,99400.0
2014-10-24 12:00:00,62.79,63.09,62.77,62.92,119200.0,47.3965,47.6229,47.3814,47.4946,119200.0
2014-10-24 12:30:00,62.92,62.99,62.82,62.89,70200.0,47.4946,47.5474,47.4191,47.472,70200.0
2014-10-24 13:00:00,62.89,63.03,62.84,62.93,82100.0,47.472,47.5776,47.4342,47.5021,82100.0
2014-10-24 13:30:00,62.91,62.99,62.87,62.88,88100.0,47.4871,47.5474,47.4569,47.4644,88100.0
2014-10-24 14:00:00,62.87,62.92,62.8,62.82,90200.0,47.4569,47.4946,47.404,47.4191,90200.0
2014-10-24 14:30:00,62.82,62.92,62.8,62.86,111700.0,47.4191,47.4946,47.404,47.4493,111700.0
2014-10-24 15:00:00,62.86,62.97,62.86,62.89,138100.0,47.4493,47.5323,47.4493,47.472,138100.0
2014-10-24 15:30:00,62.89,63.08,62.88,63.04,269300.0,47.472,47.6154,47.4644,47.5852,269300.0
2014-10-27 09:30:00,62.74,62.85,62.26,62.38,248000.0,47.3587,47.4418,46.9964,47.087,248000.0
2014-10-27 10:00:00,62.38,62.6,62.23,62.53,122600.0,47.087,47.2531,46.9738,47.2002,122600.0
2014-10-27 10:30:00,62.53,62.74,62.43,62.65,75200.0,47.2002,47.3587,47.1247,47.2908,75200.0
2014-10-27 11:00:00,62.66,62.82,62.58,62.66,73800.0,47.2983,47.4191,47.238,47.2983,73800.0
2014-10-27 11:30:00,62.67,62.72,62.42,62.48,107300.0,47.3059,47.3436,47.1172,47.1625,107300.0
2014-10-27 12:00:00,62.48,62.57,62.43,62.5,96500.0,47.1625,47.2304,47.1247,47.1776,96500.0
2014-10-27 12:30:00,62.52,62.58,62.47,62.52,79700.0,47.1927,47.238,47.1549,47.1927,79700.0
2014-10-27 13:00:00,62.53,62.74,62.53,62.62,113300.0,47.2002,47.3587,47.2002,47.2681,113300.0
2014-10-27 13:30:00,62.62,62.65,62.52,62.56,59100.0,47.2681,47.2908,47.1927,47.2229,59100.0
2014-10-27 14:00:00,62.57,62.64,62.52,62.57,65300.0,47.2304,47.2832,47.1927,47.2304,65300.0
2014-10-27 14:30:00,62.57,62.59,62.5,62.52,98800.0,47.2304,47.2455,47.1776,47.1927,98800.0
2014-10-27 15:00:00,62.51,62.55,62.48,62.5,263000.0,47.1851,47.2153,47.1625,47.1776,263000.0
2014-10-27 15:30:00,62.5,62.58,62.49,62.54,447400.0,47.1776,47.238,47.17,47.2078,447400.0
2014-10-28 09:30:00,63.21,64.18,63.19,63.91,348100.0,47.7135,48.4457,47.6984,48.2419,348100.0
2014-10-28 10:00:00,63.93,64.13,63.81,64.02,245600.0,48.257,48.408,48.1664,48.3249,245600.0
2014-10-28 10:30:00,64.03,64.22,63.99,64.08,172700.0,48.3325,48.4759,48.3023,48.3702,172700.0
2014-10-28 11:00:00,64.09,64.16,64.0,64.0,137500.0,48.3778,48.4306,48.3098,48.3098,137500.0
2014-10-28 11:30:00,64.01,64.06,63.81,63.83,108100.0,48.3174,48.3551,48.1664,48.1815,108100.0
2014-10-28 12:00:00,63.83,64.01,63.83,63.89,229300.0,48.1815,48.3174,48.1815,48.2268,229300.0
2014-10-28 12:30:00,63.89,64.06,63.87,64.0,292300.0,48.2268,48.3551,48.2117,48.3098,292300.0
2014-10-28 13:00:00,64.01,64.13,63.99,64.08,80100.0,48.3174,48.408,48.3023,48.3702,80100.0
2014-10-28 13:30:00,64.08,64.32,64.07,64.32,124800.0,48.3702,48.5514,48.3627,48.5514,124800.0
2014-10-28 14:00:00,64.32,64.43,64.26,64.43,139400.0,48.5514,48.6344,48.5061,48.6344,139400.0
2014-10-28 14:30:00,64.43,64.47,64.33,64.45,145300.0,48.6344,48.6646,48.5589,48.6495,145300.0
2014-10-28 15:00:00,64.44,64.7,64.41,64.7,242800.0,48.642,48.8382,48.6193,48.8382,242800.0
2014-10-28 15:30:00,64.7,64.77,64.55,64.77,637800.0,48.8382,48.8911,48.725,48.8911,637800.0
2014-10-29 09:30:00,66.22,67.22,65.8,66.54,746800.0,49.9856,50.7404,49.6685,50.2271,746800.0
2014-10-29 10:00:00,66.54,66.99,66.42,66.77,721100.0,50.2271,50.5668,50.1365,50.4007,721100.0
2014-10-29 10:30:00,66.78,66.79,65.58,65.76,675400.0,50.4083,50.4158,49.5025,49.6383,675400.0
2014-10-29 11:00:00,65.76,65.87,65.17,65.79,805000.0,49.6383,49.7214,49.193,49.661,805000.0
2014-10-29 11:30:00,65.77,66.07,65.53,66.04,323400.0,49.6459,49.8723,49.4647,49.8497,323400.0
2014-10-29 12:00:00,66.04,66.09,65.67,65.93,197000.0,49.8497,49.8874,49.5704,49.7667,197000.0
2014-10-29 12:30:00,65.93,66.04,65.9,66.0,171300.0,49.7667,49.8497,49.744,49.8195,171300.0
2014-10-29 13:00:00,66.0,66.12,65.99,66.11,123200.0,49.8195,49.9101,49.812,49.9025,123200.0
2014-10-29 13:30:00,66.09,66.09,65.64,65.69,212600.0,49.8874,49.8874,49.5478,49.5855,212600.0
2014-10-29 14:00:00,65.67,65.97,65.5,65.92,481500.0,49.5704,49.7969,49.4421,49.7591,481500.0
2014-10-29 14:30:00,65.92,66.07,65.57,65.85,404800.0,49.7591,49.8723,49.4949,49.7063,404800.0
2014-10-29 15:00:00,65.84,65.95,65.67,65.95,464100.0,49.6987,49.7818,49.5704,49.7818,464100.0
2014-10-29 15:30:00,65.95,66.2,65.84,65.93,748500.0,49.7818,49.9705,49.6987,49.7667,748500.0
2014-10-30 09:30:00,65.51,66.02,65.48,65.92,329700.0,49.4496,49.8346,49.427,49.7591,329700.0
2014-10-30 10:00:00,65.92,65.92,65.49,65.87,357700.0,49.7591,49.7591,49.4345,49.7214,357700.0
2014-10-30 10:30:00,65.89,66.02,65.56,66.0,227100.0,49.7365,49.8346,49.4874,49.8195,227100.0
2014-10-30 11:00:00,66.0,66.44,66.0,66.38,278100.0,49.8195,50.1516,49.8195,50.1063,278100.0
2014-10-30 11:30:00,66.39,66.56,66.33,66.5,193900.0,50.1139,50.2422,50.0686,50.1969,193900.0
2014-10-30 12:00:00,66.5,66.65,66.39,66.55,151300.0,50.1969,50.3102,50.1139,50.2347,151300.0
2014-10-30 12:30:00,66.55,66.63,66.54,66.57,146500.0,50.2347,50.2951,50.2271,50.2498,146500.0
2014-10-30 13:00:00,66.57,66.9,66.54,66.89,144900.0,50.2498,50.4989,50.2271,50.4913,144900.0
2014-10-30 13:30:00,66.9,67.09,66.55,67.05,162600.0,50.4989,50.6423,50.2347,50.6121,162600.0
2014-10-30 14:00:00,67.05,67.23,67.03,67.06,222700.0,50.6121,50.748,50.597,50.6196,222700.0
2014-10-30 14:30:00,67.05,67.08,66.71,66.75,200600.0,50.6121,50.6347,50.3554,50.3856,200600.0
2014-10-30 15:00:00,66.75,66.9,66.65,66.76,278700.0,50.3856,50.4989,50.3102,50.3932,278700.0
2014-10-30 15:30:00,66.77,66.82,66.58,66.74,508700.0,50.4007,50.4385,50.2573,50.3781,508700.0
2014-10-31 09:30:00,67.85,68.42,67.26,67.47,340300.0,51.216,51.6462,50.7706,50.9291,340300.0
2014-10-31 10:00:00,67.48,67.95,67.43,67.8,217800.0,50.9367,51.2915,50.8989,51.1782,217800.0
2014-10-31 10:30:00,67.8,68.16,67.69,68.04,315300.0,51.1782,51.45,51.0952,51.3594,315300.0
2014-10-31 11:00:00,68.03,68.06,67.91,68.02,186400.0,51.3518,51.3745,51.2613,51.3443,186400.0
2014-10-31 11:30:00,68.0,68.04,67.6,67.61,197100.0,51.3292,51.3594,51.0273,51.0348,197100.0
2014-10-31 12:00:00,67.62,67.68,67.48,67.59,254000.0,51.0424,51.0876,50.9367,51.0197,254000.0
2014-10-31 12:30:00,67.6,67.64,67.5,67.61,174900.0,51.0273,51.0574,50.9518,51.0348,174900.0
2014-10-31 13:00:00,67.63,67.75,67.63,67.72,191400.0,51.0499,51.1405,51.0499,51.1178,191400.0
2014-10-31 13:30:00,67.73,68.0,67.71,67.97,240400.0,51.1254,51.3292,51.1103,51.3065,240400.0
2014-10-31 14:00:00,67.97,68.17,67.91,68.07,324500.0,51.3065,51.4575,51.2613,51.382,324500.0
2014-10-31 14:30:00,68.05,68.19,68.03,68.19,253700.0,51.3669,51.4726,51.3518,51.4726,253700.0
2014-10-31 15:00:00,68.18,68.26,68.09,68.25,270100.0,51.4651,51.5255,51.3971,51.5179,270100.0
2014-10-31 15:30:00,68.25,68.42,68.15,68.37,654100.0,51.5179,51.6462,51.4424,51.6085,654100.0
2014-11-03 09:30:00,68.37,68.43,67.8,68.08,371900.0,51.6085,51.6538,51.1782,51.3896,371900.0
2014-11-03 10:00:00,68.09,68.4,68.06,68.11,319500.0,51.3971,51.6311,51.3745,51.4122,319500.0
2014-11-03 10:30:00,68.12,68.39,68.12,68.37,280900.0,51.4198,51.6236,51.4198,51.6085,280900.0
2014-11-03 11:00:00,68.37,68.38,68.14,68.36,212000.0,51.6085,51.616,51.4349,51.6009,212000.0
2014-11-03 11:30:00,68.37,68.64,68.36,68.63,226600.0,51.6085,51.8123,51.6009,51.8047,226600.0
2014-11-03 12:00:00,68.63,68.63,68.42,68.48,196700.0,51.8047,51.8047,51.6462,51.6915,196700.0
2014-11-03 12:30:00,68.48,68.51,68.31,68.49,155300.0,51.6915,51.7142,51.5632,51.6991,155300.0
2014-11-03 13:00:00,68.49,68.65,68.37,68.63,139900.0,51.6991,51.8198,51.6085,51.8047,139900.0
2014-11-03 13:30:00,68.62,68.68,68.61,68.63,130500.0,51.7972,51.8425,51.7896,51.8047,130500.0
2014-11-03 14:00:00,68.63,68.64,68.4,68.4,183800.0,51.8047,51.8123,51.6311,51.6311,183800.0
2014-11-03 14:30:00,68.41,68.49,68.31,68.48,236200.0,51.6387,51.6991,51.5632,51.6915,236200.0
2014-11-03 15:00:00,68.47,68.55,68.3,68.34,247000.0,51.684,51.7444,51.5556,51.5858,247000.0
2014-11-03 15:30:00,68.34,68.53,68.33,68.42,508500.0,51.5858,51.7293,51.5783,51.6462,508500.0
2014-11-04 09:30:00,68.34,68.56,67.54,67.6,283700.0,51.5858,51.7519,50.982,51.0273,283700.0
2014-11-04 10:00:00,67.61,67.89,67.55,67.7,208300.0,51.0348,51.2462,50.9895,51.1027,208300.0
2014-11-04 10:30:00,67.7,67.8,67.39,67.4,248000.0,51.1027,51.1782,50.8687,50.8763,248000.0
2014-11-04 11:00:00,67.38,67.75,67.36,67.73,189100.0,50.8612,51.1405,50.8461,51.1254,189100.0
2014-11-04 11:30:00,67.75,67.76,67.37,67.44,172100.0,51.1405,51.148,50.8536,50.9065,172100.0
2014-11-04 12:00:00,67.44,67.59,67.44,67.53,118000.0,50.9065,51.0197,50.9065,50.9744,118000.0
2014-11-04 12:30:00,67.53,67.75,67.51,67.69,107600.0,50.9744,51.1405,50.9593,51.0952,107600.0
2014-11-04 13:00:00,67.69,67.8,67.55,67.78,127500.0,51.0952,51.1782,50.9895,51.1631,127500.0
2014-11-04 13:30:00,67.78,68.0,67.77,67.99,142700.0,51.1631,51.3292,51.1556,51.3216,142700.0
2014-11-04 14:00:00,67.98,68.01,67.68,67.69,145500.0,51.3141,51.3367,51.0876,51.0952,145500.0
2014-11-04 14:30:00,67.69,67.97,67.58,67.96,229700.0,51.0952,51.3065,51.0122,51.299,229700.0
2014-11-04 15:00:00,67.96,68.04,67.88,67.94,220400.0,51.299,51.3594,51.2386,51.2839,220400.0
2014-11-04 15:30:00,67.95,67.96,67.81,67.9,311800.0,51.2915,51.299,51.1858,51.2537,311800.0
2014-11-05 09:30:00,68.76,68.88,67.7,68.41,235700.0,51.9029,51.9935,51.1027,51.6387,235700.0
2014-11-05 10:00:00,68.43,68.59,68.25,68.5,243700.0,51.6538,51.7745,51.5179,51.7066,243700.0
2014-11-05 10:30:00,68.5,68.59,68.37,68.5,233700.0,51.7066,51.7745,51.6085,51.7066,233700.0
2014-11-05 11:00:00,68.5,68.57,68.32,68.32,206700.0,51.7066,51.7595,51.5707,51.5707,206700.0
2014-11-05 11:30:00,68.32,68.51,68.25,68.5,149400.0,51.5707,51.7142,51.5179,51.7066,149400.0
2014-11-05 12:00:00,68.49,68.5,68.22,68.23,58400.0,51.6991,51.7066,51.4953,51.5028,58400.0
2014-11-05 12:30:00,68.22,68.28,68.15,68.27,59600.0,51.4953,51.5405,51.4424,51.533,59600.0
2014-11-05 13:00:00,68.26,68.4,68.24,68.26,74400.0,51.5255,51.6311,51.5104,51.5255,74400.0
2014-11-05 13:30:00,68.26,68.34,68.06,68.07,142600.0,51.5255,51.5858,51.3745,51.382,142600.0
2014-11-05 14:00:00,68.07,68.31,68.06,68.3,91500.0,51.382,51.5632,51.3745,51.5556,91500.0
2014-11-05 14:30:00,68.31,68.41,68.24,68.41,198800.0,51.5632,51.6387,51.5104,51.6387,198800.0
2014-11-05 15:00:00,68.41,68.44,68.31,68.35,240700.0,51.6387,51.6613,51.5632,51.5934,240700.0
2014-11-05 15:30:00,68.34,68.37,68.26,68.31,346600.0,51.5858,51.6085,51.5255,51.5632,346600.0
2014-11-06 09:30:00,68.5,68.9,68.38,68.53,154900.0,51.7066,52.0085,51.616,51.7293,154900.0
2014-11-06 10:00:00,68.54,68.9,68.38,68.88,169700.0,51.7368,52.0085,51.616,51.9935,169700.0
2014-11-06 10:30:00,68.86,69.07,68.64,68.94,157200.0,51.9784,52.1369,51.8123,52.0387,157200.0
2014-11-06 11:00:00,68.94,69.04,68.8,68.81,186000.0,52.0387,52.1142,51.9331,51.9406,186000.0
2014-11-06 11:30:00,68.8,69.05,68.8,68.98,111800.0,51.9331,52.1218,51.9331,52.0689,111800.0
2014-11-06 12:00:00,68.98,69.08,68.9,69.03,105800.0,52.0689,52.1444,52.0085,52.1067,105800.0
2014-11-06 12:30:00,69.03,69.03,68.89,68.95,100500.0,52.1067,52.1067,52.001,52.0463,100500.0
2014-11-06 13:00:00,68.95,68.95,68.83,68.9,157100.0,52.0463,52.0463,51.9557,52.0085,157100.0
2014-11-06 13:30:00,68.9,68.99,68.81,68.91,89900.0,52.0085,52.0765,51.9406,52.0161,89900.0
2014-11-06 14:00:00,68.92,68.94,68.83,68.93,142900.0,52.0236,52.0387,51.9557,52.0312,142900.0
2014-11-06 14:30:00,68.92,68.94,68.74,68.93,188100.0,52.0236,52.0387,51.8878,52.0312,188100.0
2014-11-06 15:00:00,68.92,68.98,68.84,68.96,167700.0,52.0236,52.0689,51.9633,52.0538,167700.0
2014-11-06 15:30:00,68.97,69.1,68.97,69.05,383200.0,52.0614,52.1595,52.0614,52.1218,383200.0
2014-11-07 09:30:00,68.89,69.1,68.41,68.49,180000.0,52.001,52.1595,51.6387,51.6991,180000.0
2014-11-07 10:00:00,68.48,69.07,68.47,69.04,221400.0,51.6915,52.1369,51.684,52.1142,221400.0
2014-11-07 10:30:00,69.04,69.16,68.91,69.16,146500.0,52.1142,52.2048,52.0161,52.2048,146500.0
2014-11-07 11:00:00,69.17,69.31,68.91,68.92,235100.0,52.2124,52.318,52.0161,52.0236,235100.0
2014-11-07 11:30:00,68.92,69.06,68.74,69.01,226500.0,52.0236,52.1293,51.8878,52.0916,226500.0
2014-11-07 12:00:00,69.01,69.02,68.87,69.0,118300.0,52.0916,52.0991,51.9859,52.084,118300.0
2014-11-07 12:30:00,69.01,69.17,68.99,69.12,131500.0,52.0916,52.2124,52.0765,52.1746,131500.0
2014-11-07 13:00:00,69.13,69.16,69.05,69.14,124800.0,52.1822,52.2048,52.1218,52.1897,124800.0
2014-11-07 13:30:00,69.14,69.26,69.13,69.25,178100.0,52.1897,52.2803,52.1822,52.2727,178100.0
2014-11-07 14:00:00,69.25,69.27,69.05,69.06,161700.0,52.2727,52.2878,52.1218,52.1293,161700.0
2014-11-07 14:30:00,69.05,69.1,68.91,69.03,219400.0,52.1218,52.1595,52.0161,52.1067,219400.0
2014-11-07 15:00:00,69.03,69.1,68.93,68.94,202000.0,52.1067,52.1595,52.0312,52.0387,202000.0
2014-11-07 15:30:00,68.95,69.17,68.93,69.16,356300.0,52.0463,52.2124,52.0312,52.2048,356300.0
2014-11-10 09:30:00,69.15,69.39,69.05,69.38,86900.0,52.1973,52.3784,52.1218,52.3709,86900.0
2014-11-10 10:00:00,69.37,69.41,68.9,68.9,153400.0,52.3633,52.3935,52.0085,52.0085,153400.0
2014-11-10 10:30:00,68.91,69.14,68.89,69.04,146600.0,52.0161,52.1897,52.001,52.1142,146600.0
2014-11-10 11:00:00,69.04,69.2,68.98,69.06,137600.0,52.1142,52.235,52.0689,52.1293,137600.0
2014-11-10 11:30:00,69.09,69.12,68.94,68.95,90100.0,52.152,52.1746,52.0387,52.0463,90100.0
2014-11-10 12:00:00,68.94,69.01,68.82,68.83,128400.0,52.0387,52.0916,51.9482,51.9557,128400.0
2014-11-10 12:30:00,68.84,69.03,68.79,69.0,105100.0,51.9633,52.1067,51.9255,52.084,105100.0
2014-11-10 13:00:00,69.0,69.08,68.92,69.07,105400.0,52.084,52.1444,52.0236,52.1369,105400.0
2014-11-10 13:30:00,69.08,69.12,69.01,69.03,125600.0,52.1444,52.1746,52.0916,52.1067,125600.0
2014-11-10 14:00:00,69.03,69.1,69.0,69.02,126500.0,52.1067,52.1595,52.084,52.0991,126500.0
2014-11-10 14:30:00,69.01,69.16,68.99,69.16,153600.0,52.0916,52.2048,52.0765,52.2048,153600.0
2014-11-10 15:00:00,69.15,69.27,69.11,69.19,173400.0,52.1973,52.2878,52.1671,52.2275,173400.0
2014-11-10 15:30:00,69.19,69.39,69.17,69.38,413800.0,52.2275,52.3784,52.2124,52.3709,413800.0
2014-11-11 09:30:00,69.03,69.35,69.03,69.22,103800.0,52.1067,52.3482,52.1067,52.2501,103800.0
2014-11-11 10:00:00,69.24,69.32,68.98,69.01,120500.0,52.2652,52.3256,52.0689,52.0916,120500.0
2014-11-11 10:30:00,69.02,69.04,68.9,68.96,113700.0,52.0991,52.1142,52.0085,52.0538,113700.0
2014-11-11 11:00:00,68.96,69.05,68.89,69.0,79300.0,52.0538,52.1218,52.001,52.084,79300.0
2014-11-11 11:30:00,69.0,69.01,68.81,68.83,112800.0,52.084,52.0916,51.9406,51.9557,112800.0
2014-11-11 12:00:00,68.83,68.83,68.4,68.56,152400.0,51.9557,51.9557,51.6311,51.7519,152400.0
2014-11-11 12:30:00,68.57,68.71,68.53,68.7,56900.0,51.7595,51.8651,51.7293,51.8576,56900.0
2014-11-11 13:00:00,68.7,68.8,68.61,68.68,120600.0,51.8576,51.9331,51.7896,51.8425,120600.0
2014-11-11 13:30:00,68.69,68.69,68.28,68.28,187900.0,51.85,51.85,51.5405,51.5405,187900.0
2014-11-11 14:00:00,68.29,68.52,68.26,68.44,199200.0,51.5481,51.7217,51.5255,51.6613,199200.0
2014-11-11 14:30:00,68.44,68.52,68.35,68.41,124600.0,51.6613,51.7217,51.5934,51.6387,124600.0
2014-11-11 15:00:00,68.4,68.43,68.35,68.4,159500.0,51.6311,51.6538,51.5934,51.6311,159500.0
2014-11-11 15:30:00,68.41,68.47,68.33,68.43,483700.0,51.6387,51.684,51.5783,51.6538,483700.0
2014-11-12 09:30:00,67.77,67.95,67.65,67.68,193100.0,51.5262,51.663,51.4349,51.4577,193100.0
2014-11-12 10:00:00,67.68,67.9,67.47,67.71,271600.0,51.4577,51.625,51.2981,51.4805,271600.0
2014-11-12 10:30:00,67.7,67.79,67.4,67.49,222000.0,51.4729,51.5414,51.2448,51.3133,222000.0
2014-11-12 11:00:00,67.5,67.55,67.17,67.53,214000.0,51.3209,51.3589,51.07,51.3437,214000.0
2014-11-12 11:30:00,67.53,67.73,67.48,67.71,98800.0,51.3437,51.4957,51.3057,51.4805,98800.0
2014-11-12 12:00:00,67.7,67.7,67.54,67.59,77000.0,51.4729,51.4729,51.3513,51.3893,77000.0
2014-11-12 12:30:00,67.59,67.62,67.51,67.59,92600.0,51.3893,51.4121,51.3285,51.3893,92600.0
2014-11-12 13:00:00,67.59,67.6,67.48,67.57,119000.0,51.3893,51.3969,51.3057,51.3741,119000.0
2014-11-12 13:30:00,67.57,67.58,67.47,67.48,192300.0,51.3741,51.3817,51.2981,51.3057,192300.0
2014-11-12 14:00:00,67.48,67.58,67.46,67.55,210200.0,51.3057,51.3817,51.2905,51.3589,210200.0
2014-11-12 14:30:00,67.55,67.63,67.51,67.63,271700.0,51.3589,51.4197,51.3285,51.4197,271700.0
2014-11-12 15:00:00,67.62,67.7,67.56,67.65,157200.0,51.4121,51.4729,51.3665,51.4349,157200.0
2014-11-12 15:30:00,67.65,67.77,67.63,67.63,348400.0,51.4349,51.5262,51.4197,51.4197,348400.0
2014-11-13 09:30:00,67.7,67.79,67.17,67.22,278600.0,51.4729,51.5414,51.07,51.108,278600.0
2014-11-13 10:00:00,67.22,67.39,67.05,67.22,214800.0,51.108,51.2372,50.9787,51.108,214800.0
2014-11-13 10:30:00,67.22,67.26,67.03,67.1,185000.0,51.108,51.1384,50.9635,51.0168,185000.0
2014-11-13 11:00:00,67.1,67.13,66.91,66.91,138100.0,51.0168,51.0396,50.8723,50.8723,138100.0
2014-11-13 11:30:00,66.9,66.91,66.62,66.84,120300.0,50.8647,50.8723,50.6518,50.8191,120300.0
2014-11-13 12:00:00,66.85,66.95,66.77,66.95,86500.0,50.8267,50.9027,50.7659,50.9027,86500.0
2014-11-13 12:30:00,66.95,66.98,66.76,66.78,108400.0,50.9027,50.9255,50.7582,50.7735,108400.0
2014-11-13 13:00:00,66.78,66.78,66.55,66.65,132100.0,50.7735,50.7735,50.5986,50.6746,132100.0
2014-11-13 13:30:00,66.64,66.64,66.44,66.57,147300.0,50.667,50.667,50.515,50.6138,147300.0
2014-11-13 14:00:00,66.58,66.59,66.17,66.31,237200.0,50.6214,50.629,50.3097,50.4161,237200.0
2014-11-13 14:30:00,66.31,66.48,66.29,66.37,173700.0,50.4161,50.5454,50.4009,50.4617,173700.0
2014-11-13 15:00:00,66.37,66.58,66.36,66.39,299100.0,50.4617,50.6214,50.4541,50.4769,299100.0
2014-11-13 15:30:00,66.39,66.62,66.36,66.5,661900.0,50.4769,50.6518,50.4541,50.5606,661900.0
2014-11-14 09:30:00,66.58,66.75,66.27,66.65,135900.0,50.6214,50.7506,50.3857,50.6746,135900.0
2014-11-14 10:00:00,66.68,67.02,66.65,66.9,109700.0,50.6974,50.9559,50.6746,50.8647,109700.0
2014-11-14 10:30:00,66.9,67.01,66.81,66.87,128000.0,50.8647,50.9483,50.7963,50.8419,128000.0
2014-11-14 11:00:00,66.89,67.01,66.81,66.92,63300.0,50.8571,50.9483,50.7963,50.8799,63300.0
2014-11-14 11:30:00,66.92,67.01,66.82,66.95,54300.0,50.8799,50.9483,50.8039,50.9027,54300.0
2014-11-14 12:00:00,66.94,66.97,66.88,66.9,158300.0,50.8951,50.9179,50.8495,50.8647,158300.0
2014-11-14 12:30:00,66.89,67.0,66.88,66.96,85800.0,50.8571,50.9407,50.8495,50.9103,85800.0
2014-11-14 13:00:00,66.95,67.0,66.91,66.96,66800.0,50.9027,50.9407,50.8723,50.9103,66800.0
2014-11-14 13:30:00,66.97,66.99,66.82,66.82,81500.0,50.9179,50.9331,50.8039,50.8039,81500.0
2014-11-14 14:00:00,66.81,66.91,66.76,66.89,81400.0,50.7963,50.8723,50.7582,50.8571,81400.0
2014-11-14 14:30:00,66.88,66.9,66.78,66.8,94400.0,50.8495,50.8647,50.7735,50.7887,94400.0
2014-11-14 15:00:00,66.8,66.85,66.76,66.83,137700.0,50.7887,50.8267,50.7582,50.8115,137700.0
2014-11-14 15:30:00,66.83,66.94,66.78,66.94,342100.0,50.8115,50.8951,50.7735,50.8951,342100.0
2014-11-17 09:30:00,66.88,66.95,66.51,66.69,93700.0,50.8495,50.9027,50.5682,50.705,93700.0
2014-11-17 10:00:00,66.7,66.83,66.58,66.76,149000.0,50.7126,50.8115,50.6214,50.7582,149000.0
2014-11-17 10:30:00,66.76,66.84,66.66,66.84,104500.0,50.7582,50.8191,50.6822,50.8191,104500.0
2014-11-17 11:00:00,66.85,66.94,66.78,66.78,93100.0,50.8267,50.8951,50.7735,50.7735,93100.0
2014-11-17 11:30:00,66.78,66.82,66.69,66.77,57000.0,50.7735,50.8039,50.705,50.7659,57000.0
2014-11-17 12:00:00,66.76,66.91,66.75,66.85,58900.0,50.7582,50.8723,50.7506,50.8267,58900.0
2014-11-17 12:30:00,66.85,67.0,66.85,66.93,78600.0,50.8267,50.9407,50.8267,50.8875,78600.0
2014-11-17 13:00:00,66.93,67.09,66.92,67.06,67800.0,50.8875,51.0092,50.8799,50.9863,67800.0
2014-11-17 13:30:00,67.08,67.18,67.07,67.17,63700.0,51.0015,51.0776,50.9939,51.07,63700.0
2014-11-17 14:00:00,67.17,67.23,67.16,67.21,94000.0,51.07,51.1156,51.0624,51.1004,94000.0
2014-11-17 14:30:00,67.21,67.28,67.19,67.27,79000.0,51.1004,51.1536,51.0852,51.146,79000.0
2014-11-17 15:00:00,67.27,67.28,67.14,67.14,109900.0,51.146,51.1536,51.0472,51.0472,109900.0
2014-11-17 15:30:00,67.14,67.19,67.0,67.06,233400.0,51.0472,51.0852,50.9407,50.9863,233400.0
2014-11-18 09:30:00,66.95,67.3,66.59,67.22,131600.0,50.9027,51.1688,50.629,51.108,131600.0
2014-11-18 10:00:00,67.22,67.35,67.1,67.16,88900.0,51.108,51.2068,51.0168,51.0624,88900.0
2014-11-18 10:30:00,67.16,67.25,66.97,67.25,247200.0,51.0624,51.1308,50.9179,51.1308,247200.0
2014-11-18 11:00:00,67.22,67.46,67.22,67.34,100100.0,51.108,51.2905,51.108,51.1992,100100.0
2014-11-18 11:30:00,67.34,67.45,67.32,67.34,42000.0,51.1992,51.2829,51.184,51.1992,42000.0
2014-11-18 12:00:00,67.33,67.39,67.21,67.3,57400.0,51.1916,51.2372,51.1004,51.1688,57400.0
2014-11-18 12:30:00,67.3,67.33,67.24,67.33,46800.0,51.1688,51.1916,51.1232,51.1916,46800.0
2014-11-18 13:00:00,67.32,67.32,67.18,67.27,75800.0,51.184,51.184,51.0776,51.146,75800.0
2014-11-18 13:30:00,67.25,67.28,67.19,67.27,56700.0,51.1308,51.1536,51.0852,51.146,56700.0
2014-11-18 14:00:00,67.26,67.35,67.26,67.27,90000.0,51.1384,51.2068,51.1384,51.146,90000.0
2014-11-18 14:30:00,67.27,67.41,67.26,67.38,187800.0,51.146,51.2525,51.1384,51.2296,187800.0
2014-11-18 15:00:00,67.38,67.53,67.34,67.51,138200.0,51.2296,51.3437,51.1992,51.3285,138200.0
2014-11-18 15:30:00,67.51,67.55,67.35,67.42,388800.0,51.3285,51.3589,51.2068,51.2601,388800.0
2014-11-19 09:30:00,67.37,67.37,66.74,66.98,168300.0,51.222,51.222,50.743,50.9255,168300.0
2014-11-19 10:00:00,66.96,66.96,66.64,66.7,75600.0,50.9103,50.9103,50.667,50.7126,75600.0
2014-11-19 10:30:00,66.71,66.81,66.6,66.66,57500.0,50.7202,50.7963,50.6366,50.6822,57500.0
2014-11-19 11:00:00,66.66,66.81,66.59,66.69,66500.0,50.6822,50.7963,50.629,50.705,66500.0
2014-11-19 11:30:00,66.69,66.86,66.64,66.86,61300.0,50.705,50.8343,50.667,50.8343,61300.0
2014-11-19 12:00:00,66.86,66.9,66.72,66.82,93600.0,50.8343,50.8647,50.7278,50.8039,93600.0
2014-11-19 12:30:00,66.81,66.9,66.76,66.9,35400.0,50.7963,50.8647,50.7582,50.8647,35400.0
2014-11-19 13:00:00,66.89,67.0,66.88,66.99,102100.0,50.8571,50.9407,50.8495,50.9331,102100.0
2014-11-19 13:30:00,67.0,67.02,66.91,66.95,72700.0,50.9407,50.9559,50.8723,50.9027,72700.0
2014-11-19 14:00:00,66.95,67.19,66.84,66.92,135200.0,50.9027,51.0852,50.8191,50.8799,135200.0
2014-11-19 14:30:00,66.93,67.03,66.9,66.94,80600.0,50.8875,50.9635,50.8647,50.8951,80600.0
2014-11-19 15:00:00,66.94,66.97,66.78,66.88,102500.0,50.8951,50.9179,50.7735,50.8495,102500.0
2014-11-19 15:30:00,66.88,66.91,66.75,66.84,220100.0,50.8495,50.8723,50.7506,50.8191,220100.0
2014-11-20 09:30:00,66.5,67.0,66.31,66.99,85300.0,50.5606,50.9407,50.4161,50.9331,85300.0
2014-11-20 10:00:00,67.04,67.22,66.9,67.21,76600.0,50.9711,51.108,50.8647,51.1004,76600.0
2014-11-20 10:30:00,67.21,67.41,67.16,67.27,124600.0,51.1004,51.2525,51.0624,51.146,124600.0
2014-11-20 11:00:00,67.27,67.55,67.26,67.52,83800.0,51.146,51.3589,51.1384,51.3361,83800.0
2014-11-20 11:30:00,67.52,67.53,67.26,67.31,46100.0,51.3361,51.3437,51.1384,51.1764,46100.0
2014-11-20 12:00:00,67.3,67.44,67.25,67.37,32900.0,51.1688,51.2753,51.1308,51.222,32900.0
2014-11-20 12:30:00,67.36,67.47,67.31,67.35,43500.0,51.2144,51.2981,51.1764,51.2068,43500.0
2014-11-20 13:00:00,67.35,67.4,67.17,67.27,68300.0,51.2068,51.2448,51.07,51.146,68300.0
2014-11-20 13:30:00,67.27,67.38,67.25,67.38,53000.0,51.146,51.2296,51.1308,51.2296,53000.0
2014-11-20 14:00:00,67.38,67.5,67.37,67.44,75000.0,51.2296,51.3209,51.222,51.2753,75000.0
2014-11-20 14:30:00,67.44,67.45,67.28,67.28,74100.0,51.2753,51.2829,51.1536,51.1536,74100.0
2014-11-20 15:00:00,67.29,67.33,67.21,67.25,115600.0,51.1612,51.1916,51.1004,51.1308,115600.0
2014-11-20 15:30:00,67.26,67.36,67.23,67.35,227300.0,51.1384,51.2144,51.1156,51.2068,227300.0
2014-11-21 09:30:00,68.23,68.94,68.15,68.84,428900.0,51.8759,52.4157,51.8151,52.3397,428900.0
2014-11-21 10:00:00,68.86,69.07,68.84,68.97,274000.0,52.3549,52.5146,52.3397,52.4385,274000.0
2014-11-21 10:30:00,68.97,69.01,68.83,68.92,147200.0,52.4385,52.4689,52.3321,52.4005,147200.0
2014-11-21 11:00:00,68.91,69.04,68.82,68.94,119500.0,52.3929,52.4918,52.3245,52.4157,119500.0
2014-11-21 11:30:00,68.94,69.02,68.75,68.82,124300.0,52.4157,52.4765,52.2713,52.3245,124300.0
2014-11-21 12:00:00,68.83,68.83,68.54,68.57,79200.0,52.3321,52.3321,52.1116,52.1344,79200.0
2014-11-21 12:30:00,68.57,68.68,68.55,68.6,96400.0,52.1344,52.218,52.1192,52.1572,96400.0
2014-11-21 13:00:00,68.6,68.61,68.4,68.4,67900.0,52.1572,52.1648,52.0052,52.0052,67900.0
2014-11-21 13:30:00,68.4,68.48,68.34,68.41,82000.0,52.0052,52.066,51.9595,52.0128,82000.0
2014-11-21 14:00:00,68.41,68.47,68.32,68.36,73500.0,52.0128,52.0584,51.9443,51.9747,73500.0
2014-11-21 14:30:00,68.37,68.48,68.27,68.45,100900.0,51.9823,52.066,51.9063,52.0432,100900.0
2014-11-21 15:00:00,68.44,68.55,68.4,68.5,133500.0,52.0356,52.1192,52.0052,52.0812,133500.0
2014-11-21 15:30:00,68.51,68.57,68.32,68.4,264300.0,52.0888,52.1344,51.9443,52.0052,264300.0
2014-11-24 09:30:00,68.54,68.62,68.4,68.58,219600.0,52.1116,52.1724,52.0052,52.142,219600.0
2014-11-24 10:00:00,68.59,68.9,68.58,68.89,164100.0,52.1496,52.3853,52.142,52.3777,164100.0
2014-11-24 10:30:00,68.9,68.98,68.76,68.86,138900.0,52.3853,52.4461,52.2789,52.3549,138900.0
2014-11-24 11:00:00,68.85,68.94,68.82,68.93,125900.0,52.3473,52.4157,52.3245,52.4081,125900.0
2014-11-24 11:30:00,68.92,68.92,68.81,68.85,88800.0,52.4005,52.4005,52.3169,52.3473,88800.0
2014-11-24 12:00:00,68.85,68.9,68.79,68.79,44900.0,52.3473,52.3853,52.3017,52.3017,44900.0
2014-11-24 12:30:00,68.79,68.85,68.75,68.79,63000.0,52.3017,52.3473,52.2713,52.3017,63000.0
2014-11-24 13:00:00,68.79,68.9,68.76,68.86,114700.0,52.3017,52.3853,52.2789,52.3549,114700.0
2014-11-24 13:30:00,68.86,68.87,68.74,68.82,68000.0,52.3549,52.3625,52.2637,52.3245,68000.0
2014-11-24 14:00:00,68.82,69.02,68.82,68.99,83000.0,52.3245,52.4765,52.3245,52.4537,83000.0
2014-11-24 14:30:00,69.0,69.03,68.85,68.88,99200.0,52.4613,52.4842,52.3473,52.3701,99200.0
2014-11-24 15:00:00,68.89,68.99,68.87,68.99,127000.0,52.3777,52.4537,52.3625,52.4537,127000.0
2014-11-24 15:30:00,68.98,69.12,68.94,69.09,279500.0,52.4461,52.5526,52.4157,52.5298,279500.0
2014-11-25 09:30:00,68.97,69.21,68.91,69.01,183000.0,52.4385,52.621,52.3929,52.4689,183000.0
2014-11-25 10:00:00,68.99,69.0,68.8,68.91,107600.0,52.4537,52.4613,52.3093,52.3929,107600.0
2014-11-25 10:30:00,68.92,69.05,68.85,69.01,118600.0,52.4005,52.4994,52.3473,52.4689,118600.0
2014-11-25 11:00:00,69.01,69.26,68.97,69.25,244200.0,52.4689,52.659,52.4385,52.6514,244200.0
2014-11-25 11:30:00,69.25,69.4,69.23,69.29,135700.0,52.6514,52.7655,52.6362,52.6818,135700.0
2014-11-25 12:00:00,69.3,69.5,69.26,69.44,148600.0,52.6894,52.8415,52.659,52.7959,148600.0
2014-11-25 12:30:00,69.44,69.5,69.38,69.46,120200.0,52.7959,52.8415,52.7503,52.8111,120200.0
2014-11-25 13:00:00,69.45,69.49,69.38,69.49,61700.0,52.8035,52.8339,52.7503,52.8339,61700.0
2014-11-25 13:30:00,69.48,69.48,69.38,69.45,76300.0,52.8263,52.8263,52.7503,52.8035,76300.0
2014-11-25 14:00:00,69.45,69.54,69.44,69.54,106800.0,52.8035,52.8719,52.7959,52.8719,106800.0
2014-11-25 14:30:00,69.53,69.6,69.42,69.52,121800.0,52.8643,52.9175,52.7807,52.8567,121800.0
2014-11-25 15:00:00,69.53,69.59,69.47,69.59,209500.0,52.8643,52.9099,52.8187,52.9099,209500.0
2014-11-25 15:30:00,69.59,69.59,69.36,69.49,429400.0,52.9099,52.9099,52.7351,52.8339,429400.0
2014-11-26 09:30:00,69.34,69.45,68.72,68.9,154800.0,52.7198,52.8035,52.2485,52.3853,154800.0
2014-11-26 10:00:00,68.9,69.25,68.85,69.13,87000.0,52.3853,52.6514,52.3473,52.5602,87000.0
2014-11-26 10:30:00,69.14,69.29,69.08,69.14,87700.0,52.5678,52.6818,52.5222,52.5678,87700.0
2014-11-26 11:00:00,69.13,69.15,68.87,69.0,75800.0,52.5602,52.5754,52.3625,52.4613,75800.0
2014-11-26 11:30:00,69.0,69.01,68.86,68.95,81200.0,52.4613,52.4689,52.3549,52.4233,81200.0
2014-11-26 12:00:00,68.94,69.05,68.92,69.04,96200.0,52.4157,52.4994,52.4005,52.4918,96200.0
2014-11-26 12:30:00,69.03,69.04,68.87,68.95,61800.0,52.4842,52.4918,52.3625,52.4233,61800.0
2014-11-26 13:00:00,68.96,69.01,68.93,69.01,52500.0,52.4309,52.4689,52.4081,52.4689,52500.0
2014-11-26 13:30:00,69.0,69.08,68.99,69.03,75900.0,52.4613,52.5222,52.4537,52.4842,75900.0
2014-11-26 14:00:00,69.03,69.08,68.9,68.91,54900.0,52.4842,52.5222,52.3853,52.3929,54900.0
2014-11-26 14:30:00,68.91,69.05,68.89,69.01,77700.0,52.3929,52.4994,52.3777,52.4689,77700.0
2014-11-26 15:00:00,69.0,69.07,68.98,69.0,75000.0,52.4613,52.5146,52.4461,52.4613,75000.0
2014-11-26 15:30:00,69.01,69.23,69.0,69.2,225500.0,52.4689,52.6362,52.4613,52.6134,225500.0
2014-11-28 09:30:00,68.92,69.27,67.73,67.79,335700.0,52.4005,52.6666,51.4957,51.5414,335700.0
2014-11-28 10:00:00,67.79,67.81,67.38,67.4,228700.0,51.5414,51.5566,51.2296,51.2448,228700.0
2014-11-28 10:30:00,67.39,67.47,67.28,67.34,143100.0,51.2372,51.2981,51.1536,51.1992,143100.0
2014-11-28 11:00:00,67.34,67.49,67.29,67.45,154400.0,51.1992,51.3133,51.1612,51.2829,154400.0
2014-11-28 11:30:00,67.45,67.71,67.44,67.69,174100.0,51.2829,51.4805,51.2753,51.4653,174100.0
2014-11-28 12:00:00,67.69,67.83,67.56,67.81,178500.0,51.4653,51.5718,51.3665,51.5566,178500.0
2014-11-28 12:30:00,67.82,67.9,67.74,67.84,367000.0,51.5642,51.625,51.5034,51.5794,367000.0
2014-12-01 09:30:00,67.57,67.74,67.05,67.36,304400.0,51.3741,51.5034,50.9787,51.2144,304400.0
2014-12-01 10:00:00,67.35,67.64,67.29,67.45,227500.0,51.2068,51.4273,51.1612,51.2829,227500.0
2014-12-01 10:30:00,67.47,67.47,67.01,67.03,126300.0,51.2981,51.2981,50.9483,50.9635,126300.0
2014-12-01 11:00:00,67.03,67.26,67.0,67.21,129400.0,50.9635,51.1384,50.9407,51.1004,129400.0
2014-12-01 11:30:00,67.22,67.25,67.11,67.13,106100.0,51.108,51.1308,51.0244,51.0396,106100.0
2014-12-01 12:00:00,67.14,67.19,67.03,67.03,137300.0,51.0472,51.0852,50.9635,50.9635,137300.0
2014-12-01 12:30:00,67.04,67.33,66.99,67.31,128200.0,50.9711,51.1916,50.9331,51.1764,128200.0
2014-12-01 13:00:00,67.31,67.45,67.25,67.44,94300.0,51.1764,51.2829,51.1308,51.2753,94300.0
2014-12-01 13:30:00,67.44,67.5,67.38,67.39,224200.0,51.2753,51.3209,51.2296,51.2372,224200.0
2014-12-01 14:00:00,67.4,67.4,67.2,67.25,366900.0,51.2448,51.2448,51.0928,51.1308,366900.0
2014-12-01 14:30:00,67.23,67.35,67.18,67.28,228200.0,51.1156,51.2068,51.0776,51.1536,228200.0
2014-12-01 15:00:00,67.28,67.39,67.24,67.34,268100.0,51.1536,51.2372,51.1232,51.1992,268100.0
2014-12-01 15:30:00,67.34,67.35,67.19,67.2,537500.0,51.1992,51.2068,51.0852,51.0928,537500.0
2014-12-02 09:30:00,67.39,67.8,67.25,67.43,207100.0,51.2372,51.549,51.1308,51.2677,207100.0
2014-12-02 10:00:00,67.45,67.71,67.44,67.58,278300.0,51.2829,51.4805,51.2753,51.3817,278300.0
2014-12-02 10:30:00,67.58,67.97,67.53,67.93,278700.0,51.3817,51.6782,51.3437,51.6478,278700.0
2014-12-02 11:00:00,67.97,68.04,67.81,67.94,289500.0,51.6782,51.7314,51.5566,51.6554,289500.0
2014-12-02 11:30:00,67.95,68.04,67.82,68.01,109500.0,51.663,51.7314,51.5642,51.7086,109500.0
2014-12-02 12:00:00,68.0,68.19,67.99,68.16,68000.0,51.701,51.8455,51.6934,51.8227,68000.0
2014-12-02 12:30:00,68.15,68.15,68.0,68.05,70800.0,51.8151,51.8151,51.701,51.739,70800.0
2014-12-02 13:00:00,68.06,68.14,67.98,68.13,251200.0,51.7467,51.8075,51.6858,51.7999,251200.0
2014-12-02 13:30:00,68.13,68.27,68.03,68.16,302000.0,51.7999,51.9063,51.7238,51.8227,302000.0
2014-12-02 14:00:00,68.17,68.23,68.11,68.12,114200.0,51.8303,51.8759,51.7847,51.7923,114200.0
2014-12-02 14:30:00,68.12,68.49,68.11,68.47,113000.0,51.7923,52.0736,51.7847,52.0584,113000.0
2014-12-02 15:00:00,68.47,68.58,68.36,68.42,158300.0,52.0584,52.142,51.9747,52.0204,158300.0
2014-12-02 15:30:00,68.42,68.54,68.29,68.5,540900.0,52.0204,52.1116,51.9215,52.0812,540900.0
2014-12-03 09:30:00,68.85,69.99,68.81,69.99,321800.0,52.3473,53.214,52.3169,53.214,321800.0
2014-12-03 10:00:00,69.99,70.2,69.85,70.07,376200.0,53.214,53.3737,53.1076,53.2749,376200.0
2014-12-03 10:30:00,70.07,70.29,70.05,70.29,209200.0,53.2749,53.4421,53.2597,53.4421,209200.0
2014-12-03 11:00:00,70.29,70.5,70.08,70.25,179200.0,53.4421,53.6018,53.2825,53.4117,179200.0
2014-12-03 11:30:00,70.26,70.3,69.97,70.0,141500.0,53.4193,53.4497,53.1988,53.2217,141500.0
2014-12-03 12:00:00,69.99,70.14,69.99,70.05,109400.0,53.214,53.3281,53.214,53.2597,109400.0
2014-12-03 12:30:00,70.04,70.04,69.91,69.99,73000.0,53.2521,53.2521,53.1532,53.214,73000.0
2014-12-03 13:00:00,69.99,70.07,69.98,70.04,66700.0,53.214,53.2749,53.2064,53.2521,66700.0
2014-12-03 13:30:00,70.03,70.09,69.99,70.04,120900.0,53.2445,53.2901,53.214,53.2521,120900.0
2014-12-03 14:00:00,70.04,70.25,70.02,70.24,154800.0,53.2521,53.4117,53.2369,53.4041,154800.0
2014-12-03 14:30:00,70.23,70.25,70.17,70.21,136400.0,53.3965,53.4117,53.3509,53.3813,136400.0
2014-12-03 15:00:00,70.21,70.28,70.17,70.27,229700.0,53.3813,53.4345,53.3509,53.4269,229700.0
2014-12-03 15:30:00,70.27,70.39,70.13,70.22,608400.0,53.4269,53.5182,53.3205,53.3889,608400.0
2014-12-04 09:30:00,69.75,69.85,69.23,69.3,179000.0,53.0316,53.1076,52.6362,52.6894,179000.0
2014-12-04 10:00:00,69.31,69.39,69.07,69.2,126000.0,52.697,52.7579,52.5146,52.6134,126000.0
2014-12-04 10:30:00,69.21,69.22,68.92,69.21,93500.0,52.621,52.6286,52.4005,52.621,93500.0
2014-12-04 11:00:00,69.22,69.23,69.01,69.02,81700.0,52.6286,52.6362,52.4689,52.4765,81700.0
2014-12-04 11:30:00,69.03,69.3,69.03,69.25,114900.0,52.4842,52.6894,52.4842,52.6514,114900.0
2014-12-04 12:00:00,69.24,69.36,69.19,69.36,82500.0,52.6438,52.7351,52.6058,52.7351,82500.0
2014-12-04 12:30:00,69.35,69.67,69.32,69.64,132100.0,52.7275,52.9707,52.7046,52.9479,132100.0
2014-12-04 13:00:00,69.64,69.78,69.43,69.48,57700.0,52.9479,53.0544,52.7883,52.8263,57700.0
2014-12-04 13:30:00,69.46,69.47,69.33,69.36,48200.0,52.8111,52.8187,52.7122,52.7351,48200.0
2014-12-04 14:00:00,69.35,69.46,69.33,69.43,63000.0,52.7275,52.8111,52.7122,52.7883,63000.0
2014-12-04 14:30:00,69.43,69.47,69.41,69.43,91800.0,52.7883,52.8187,52.7731,52.7883,91800.0
2014-12-04 15:00:00,69.43,69.45,69.2,69.24,106200.0,52.7883,52.8035,52.6134,52.6438,106200.0
2014-12-04 15:30:00,69.23,69.49,69.18,69.49,258700.0,52.6362,52.8339,52.5982,52.8339,258700.0
2014-12-05 09:30:00,69.27,69.57,69.04,69.06,149400.0,52.6666,52.8947,52.4918,52.507,149400.0
2014-12-05 10:00:00,69.08,69.22,69.02,69.2,101200.0,52.5222,52.6286,52.4765,52.6134,101200.0
2014-12-05 10:30:00,69.21,69.29,69.17,69.28,98600.0,52.621,52.6818,52.5906,52.6742,98600.0
2014-12-05 11:00:00,69.28,69.61,69.14,69.56,133400.0,52.6742,52.9251,52.5678,52.8871,133400.0
2014-12-05 11:30:00,69.56,69.59,69.33,69.5,72200.0,52.8871,52.9099,52.7122,52.8415,72200.0
2014-12-05 12:00:00,69.49,69.49,69.36,69.41,36100.0,52.8339,52.8339,52.7351,52.7731,36100.0
2014-12-05 12:30:00,69.41,69.52,69.38,69.45,44400.0,52.7731,52.8567,52.7503,52.8035,44400.0
2014-12-05 13:00:00,69.44,69.55,69.44,69.49,49000.0,52.7959,52.8795,52.7959,52.8339,49000.0
2014-12-05 13:30:00,69.5,69.53,69.42,69.51,61500.0,52.8415,52.8643,52.7807,52.8491,61500.0
2014-12-05 14:00:00,69.51,69.52,69.41,69.45,59100.0,52.8491,52.8567,52.7731,52.8035,59100.0
2014-12-05 14:30:00,69.45,69.46,69.17,69.17,72500.0,52.8035,52.8111,52.5906,52.5906,72500.0
2014-12-05 15:00:00,69.18,69.45,69.12,69.37,113100.0,52.5982,52.8035,52.5526,52.7427,113100.0
2014-12-05 15:30:00,69.37,69.43,69.2,69.4,236600.0,52.7427,52.7883,52.6134,52.7655,236600.0
2014-12-08 09:30:00,69.25,69.5,68.6,68.88,102700.0,52.6514,52.8415,52.1572,52.3701,102700.0
2014-12-08 10:00:00,68.87,69.05,68.8,68.92,78300.0,52.3625,52.4994,52.3093,52.4005,78300.0
2014-12-08 10:30:00,68.94,68.98,68.7,68.78,75100.0,52.4157,52.4461,52.2332,52.2941,75100.0
2014-12-08 11:00:00,68.78,68.97,68.72,68.81,118800.0,52.2941,52.4385,52.2485,52.3169,118800.0
2014-12-08 11:30:00,68.82,68.87,68.65,68.65,69600.0,52.3245,52.3625,52.1952,52.1952,69600.0
2014-12-08 12:00:00,68.66,68.8,68.43,68.47,103900.0,52.2028,52.3093,52.028,52.0584,103900.0
2014-12-08 12:30:00,68.45,68.56,68.39,68.43,117500.0,52.0432,52.1268,51.9976,52.028,117500.0
2014-12-08 13:00:00,68.43,68.51,68.29,68.3,112500.0,52.028,52.0888,51.9215,51.9291,112500.0
2014-12-08 13:30:00,68.3,68.32,68.02,68.06,154900.0,51.9291,51.9443,51.7162,51.7467,154900.0
2014-12-08 14:00:00,68.05,68.16,67.9,68.0,368400.0,51.739,51.8227,51.625,51.701,368400.0
2014-12-08 14:30:00,67.99,68.13,67.98,68.08,115100.0,51.6934,51.7999,51.6858,51.7619,115100.0
2014-12-08 15:00:00,68.07,68.18,67.93,68.11,217100.0,51.7543,51.8379,51.6478,51.7847,217100.0
2014-12-08 15:30:00,68.11,68.11,67.89,67.93,668100.0,51.7847,51.7847,51.6174,51.6478,668100.0
2014-12-09 09:30:00,67.05,67.81,66.85,67.81,271900.0,50.9787,51.5566,50.8267,51.5566,271900.0
2014-12-09 10:00:00,67.84,67.93,67.31,67.31,150500.0,51.5794,51.6478,51.1764,51.1764,150500.0
2014-12-09 10:30:00,67.32,67.61,67.24,67.5,99700.0,51.184,51.4045,51.1232,51.3209,99700.0
2014-12-09 11:00:00,67.5,67.82,67.43,67.78,126200.0,51.3209,51.5642,51.2677,51.5338,126200.0
2014-12-09 11:30:00,67.79,67.87,67.54,67.68,71100.0,51.5414,51.6022,51.3513,51.4577,71100.0
2014-12-09 12:00:00,67.68,67.76,67.56,67.69,44200.0,51.4577,51.5186,51.3665,51.4653,44200.0
2014-12-09 12:30:00,67.68,67.91,67.61,67.86,55600.0,51.4577,51.6326,51.4045,51.5946,55600.0
2014-12-09 13:00:00,67.88,68.08,67.84,67.99,90800.0,51.6098,51.7619,51.5794,51.6934,90800.0
2014-12-09 13:30:00,67.99,68.16,67.97,68.04,83600.0,51.6934,51.8227,51.6782,51.7314,83600.0
2014-12-09 14:00:00,68.05,68.28,68.0,68.23,141400.0,51.739,51.9139,51.701,51.8759,141400.0
2014-12-09 14:30:00,68.23,68.24,68.03,68.1,90000.0,51.8759,51.8835,51.7238,51.7771,90000.0
2014-12-09 15:00:00,68.11,68.28,68.1,68.19,121300.0,51.7847,51.9139,51.7771,51.8455,121300.0
2014-12-09 15:30:00,68.18,68.53,68.17,68.49,290400.0,51.8379,52.104,51.8303,52.0736,290400.0
2014-12-10 09:30:00,68.21,68.31,67.4,67.46,195300.0,51.8607,51.9367,51.2448,51.2905,195300.0
2014-12-10 10:00:00,67.44,67.89,67.17,67.89,212900.0,51.2753,51.6174,51.07,51.6174,212900.0
2014-12-10 10:30:00,67.88,67.95,67.59,67.95,156800.0,51.6098,51.663,51.3893,51.663,156800.0
2014-12-10 11:00:00,67.96,68.0,67.72,67.72,146800.0,51.6706,51.701,51.4881,51.4881,146800.0
2014-12-10 11:30:00,67.7,67.89,67.68,67.69,92800.0,51.4729,51.6174,51.4577,51.4653,92800.0
2014-12-10 12:00:00,67.68,67.72,67.49,67.63,142500.0,51.4577,51.4881,51.3133,51.4197,142500.0
2014-12-10 12:30:00,67.64,67.67,67.47,67.48,101000.0,51.4273,51.4501,51.2981,51.3057,101000.0
2014-12-10 13:00:00,67.46,67.58,67.38,67.47,68700.0,51.2905,51.3817,51.2296,51.2981,68700.0
2014-12-10 13:30:00,67.47,67.49,67.09,67.15,127000.0,51.2981,51.3133,51.0092,51.0548,127000.0
2014-12-10 14:00:00,67.16,67.29,67.05,67.08,180000.0,51.0624,51.1612,50.9787,51.0015,180000.0
2014-12-10 14:30:00,67.07,67.08,66.65,66.67,159700.0,50.9939,51.0015,50.6746,50.6898,159700.0
2014-12-10 15:00:00,66.67,67.15,66.59,67.09,193800.0,50.6898,51.0548,50.629,51.0092,193800.0
2014-12-10 15:30:00,67.09,67.17,66.72,66.83,301800.0,51.0092,51.07,50.7278,50.8115,301800.0
2014-12-11 09:30:00,67.08,67.46,67.05,67.42,177900.0,51.0015,51.2905,50.9787,51.2601,177900.0
2014-12-11 10:00:00,67.39,67.49,67.12,67.39,180600.0,51.2372,51.3133,51.032,51.2372,180600.0
2014-12-11 10:30:00,67.41,67.61,67.4,67.49,228600.0,51.2525,51.4045,51.2448,51.3133,228600.0
2014-12-11 11:00:00,67.49,67.79,67.4,67.61,182000.0,51.3133,51.5414,51.2448,51.4045,182000.0
2014-12-11 11:30:00,67.63,67.78,67.6,67.69,93900.0,51.4197,51.5338,51.3969,51.4653,93900.0
2014-12-11 12:00:00,67.7,67.75,67.53,67.73,74200.0,51.4729,51.511,51.3437,51.4957,74200.0
2014-12-11 12:30:00,67.73,67.76,67.65,67.69,65100.0,51.4957,51.5186,51.4349,51.4653,65100.0
2014-12-11 13:00:00,67.7,67.74,67.54,67.54,95000.0,51.4729,51.5034,51.3513,51.3513,95000.0
2014-12-11 13:30:00,67.55,67.55,67.24,67.24,117400.0,51.3589,51.3589,51.1232,51.1232,117400.0
2014-12-11 14:00:00,67.23,67.33,66.99,67.0,149300.0,51.1156,51.1916,50.9331,50.9407,149300.0
2014-12-11 14:30:00,67.01,67.14,66.83,66.88,136100.0,50.9483,51.0472,50.8115,50.8495,136100.0
2014-12-11 15:00:00,66.88,67.27,66.86,67.21,126900.0,50.8495,51.146,50.8343,51.1004,126900.0
2014-12-11 15:30:00,67.2,67.28,66.67,66.82,317600.0,51.0928,51.1536,50.6898,50.8039,317600.0
2014-12-12 09:30:00,66.02,66.27,65.76,65.96,270300.0,50.1956,50.3857,49.9979,50.15,270300.0
2014-12-12 10:00:00,65.98,66.2,65.85,66.06,169600.0,50.1652,50.3325,50.0664,50.226,169600.0
2014-12-12 10:30:00,66.01,66.15,65.41,65.43,157700.0,50.188,50.2945,49.7318,49.747,157700.0
2014-12-12 11:00:00,65.45,65.57,65.31,65.35,167400.0,49.7622,49.8535,49.6558,49.6862,167400.0
2014-12-12 11:30:00,65.35,65.55,65.15,65.2,160400.0,49.6862,49.8383,49.5342,49.5722,160400.0
2014-12-12 12:00:00,65.2,65.49,65.14,65.49,127700.0,49.5722,49.7927,49.5265,49.7927,127700.0
2014-12-12 12:30:00,65.48,65.58,65.37,65.45,190600.0,49.7851,49.8611,49.7014,49.7622,190600.0
2014-12-12 13:00:00,65.46,65.69,65.37,65.56,124800.0,49.7698,49.9447,49.7014,49.8459,124800.0
2014-12-12 13:30:00,65.55,65.55,65.22,65.39,194500.0,49.8383,49.8383,49.5874,49.7166,194500.0
2014-12-12 14:00:00,65.4,65.42,65.32,65.36,161100.0,49.7242,49.7394,49.6634,49.6938,161100.0
2014-12-12 14:30:00,65.37,65.43,65.17,65.28,167000.0,49.7014,49.747,49.5494,49.633,167000.0
2014-12-12 15:00:00,65.27,65.31,65.17,65.19,234000.0,49.6254,49.6558,49.5494,49.5646,234000.0
2014-12-12 15:30:00,65.19,65.26,64.69,64.75,680200.0,49.5646,49.6178,49.1844,49.23,680200.0
2014-12-15 09:30:00,66.0,66.0,64.83,64.86,289400.0,50.1804,50.1804,49.2909,49.3137,289400.0
2014-12-15 10:00:00,64.86,64.98,64.6,64.78,182500.0,49.3137,49.4049,49.116,49.2528,182500.0
2014-12-15 10:30:00,64.77,64.93,64.55,64.89,176700.0,49.2452,49.3669,49.078,49.3365,176700.0
2014-12-15 11:00:00,64.89,64.91,64.46,64.46,192800.0,49.3365,49.3517,49.0095,49.0095,192800.0
2014-12-15 11:30:00,64.48,64.59,64.23,64.31,139300.0,49.0247,49.1084,48.8347,48.8955,139300.0
2014-12-15 12:00:00,64.32,64.84,64.32,64.76,98000.0,48.9031,49.2985,48.9031,49.2376,98000.0
2014-12-15 12:30:00,64.77,65.09,64.65,65.05,105500.0,49.2452,49.4885,49.154,49.4581,105500.0
2014-12-15 13:00:00,65.04,65.08,64.72,64.72,98000.0,49.4505,49.4809,49.2072,49.2072,98000.0
2014-12-15 13:30:00,64.7,64.86,64.64,64.75,79400.0,49.192,49.3137,49.1464,49.23,79400.0
2014-12-15 14:00:00,64.75,65.03,64.63,64.88,197200.0,49.23,49.4429,49.1388,49.3289,197200.0
2014-12-15 14:30:00,64.88,64.94,64.59,64.7,178700.0,49.3289,49.3745,49.1084,49.192,178700.0
2014-12-15 15:00:00,64.68,64.79,64.49,64.51,267100.0,49.1768,49.2604,49.0323,49.0476,267100.0
2014-12-15 15:30:00,64.51,64.66,64.38,64.39,396800.0,49.0476,49.1616,48.9487,48.9563,396800.0
2014-12-16 09:30:00,64.07,64.82,64.03,64.75,157300.0,48.713,49.2832,48.6826,49.23,157300.0
2014-12-16 10:00:00,64.78,65.05,64.54,64.95,95100.0,49.2528,49.4581,49.0704,49.3821,95100.0
2014-12-16 10:30:00,64.98,65.16,64.72,65.08,112200.0,49.4049,49.5418,49.2072,49.4809,112200.0
2014-12-16 11:00:00,65.12,65.89,64.98,65.81,169200.0,49.5113,50.0968,49.4049,50.036,169200.0
2014-12-16 11:30:00,65.81,65.91,65.55,65.57,132000.0,50.036,50.112,49.8383,49.8535,132000.0
2014-12-16 12:00:00,65.6,65.69,65.48,65.68,169600.0,49.8763,49.9447,49.7851,49.9371,169600.0
2014-12-16 12:30:00,65.66,65.75,65.54,65.65,114000.0,49.9219,49.9903,49.8307,49.9143,114000.0
2014-12-16 13:00:00,65.65,65.71,65.36,65.42,339900.0,49.9143,49.9599,49.6938,49.7394,339900.0
2014-12-16 13:30:00,65.42,65.76,65.27,65.62,179400.0,49.7394,49.9979,49.6254,49.8915,179400.0
2014-12-16 14:00:00,65.61,65.68,65.45,65.51,167100.0,49.8839,49.9371,49.7622,49.8079,167100.0
2014-12-16 14:30:00,65.51,65.63,65.48,65.52,181800.0,49.8079,49.8991,49.7851,49.8155,181800.0
2014-12-16 15:00:00,65.51,65.63,65.22,65.3,166300.0,49.8079,49.8991,49.5874,49.6482,166300.0
2014-12-16 15:30:00,65.29,65.44,65.15,65.17,866800.0,49.6406,49.7546,49.5342,49.5494,866800.0
2014-12-17 09:30:00,65.11,65.15,64.51,64.7,229900.0,49.5037,49.5342,49.0476,49.192,229900.0
2014-12-17 10:00:00,64.72,64.73,64.21,64.23,233700.0,49.2072,49.2148,48.8195,48.8347,233700.0
2014-12-17 10:30:00,64.21,64.46,64.1,64.45,238200.0,48.8195,49.0095,48.7358,49.0019,238200.0
2014-12-17 11:00:00,64.45,64.51,64.15,64.33,290800.0,49.0019,49.0476,48.7738,48.9107,290800.0
2014-12-17 11:30:00,64.34,65.0,64.33,64.9,152600.0,48.9183,49.4201,48.9107,49.3441,152600.0
2014-12-17 12:00:00,64.9,64.9,64.51,64.53,176800.0,49.3441,49.3441,49.0476,49.0628,176800.0
2014-12-17 12:30:00,64.53,64.68,64.47,64.47,151700.0,49.0628,49.1768,49.0171,49.0171,151700.0
2014-12-17 13:00:00,64.49,64.55,64.42,64.53,196400.0,49.0323,49.078,48.9791,49.0628,196400.0
2014-12-17 13:30:00,64.54,64.54,64.32,64.5,275600.0,49.0704,49.0704,48.9031,49.04,275600.0
2014-12-17 14:00:00,64.5,65.15,64.45,65.02,464900.0,49.04,49.5342,49.0019,49.4353,464900.0
2014-12-17 14:30:00,65.04,65.08,64.48,64.64,379800.0,49.4505,49.4809,49.0247,49.1464,379800.0
2014-12-17 15:00:00,64.64,64.94,64.4,64.92,382800.0,49.1464,49.3745,48.9639,49.3593,382800.0
2014-12-17 15:30:00,64.92,65.05,64.74,64.86,773400.0,49.3593,49.4581,49.2224,49.3137,773400.0
2014-12-18 09:30:00,65.82,66.48,65.82,66.47,228100.0,50.0436,50.5454,50.0436,50.5378,228100.0
2014-12-18 10:00:00,66.49,66.63,66.33,66.41,128300.0,50.553,50.6594,50.4313,50.4921,128300.0
2014-12-18 10:30:00,66.44,66.47,66.14,66.22,215000.0,50.515,50.5378,50.2869,50.3477,215000.0
2014-12-18 11:00:00,66.22,66.58,66.08,66.45,148000.0,50.3477,50.6214,50.2412,50.5226,148000.0
2014-12-18 11:30:00,66.48,66.66,66.38,66.64,128100.0,50.5454,50.6822,50.4693,50.667,128100.0
2014-12-18 12:00:00,66.64,66.89,66.52,66.78,132700.0,50.667,50.8571,50.5758,50.7735,132700.0
2014-12-18 12:30:00,66.79,66.88,66.69,66.84,103000.0,50.7811,50.8495,50.705,50.8191,103000.0
2014-12-18 13:00:00,66.85,66.86,66.67,66.82,114700.0,50.8267,50.8343,50.6898,50.8039,114700.0
2014-12-18 13:30:00,66.85,66.92,66.81,66.84,114100.0,50.8267,50.8799,50.7963,50.8191,114100.0
2014-12-18 14:00:00,66.84,66.85,66.71,66.73,175900.0,50.8191,50.8267,50.7202,50.7354,175900.0
2014-12-18 14:30:00,66.72,66.87,66.67,66.85,178200.0,50.7278,50.8419,50.6898,50.8267,178200.0
2014-12-18 15:00:00,66.85,66.99,66.81,66.95,238800.0,50.8267,50.9331,50.7963,50.9027,238800.0
2014-12-18 15:30:00,66.95,67.46,66.92,67.44,641900.0,50.9027,51.2905,50.8799,51.2753,641900.0
2014-12-19 09:30:00,67.62,68.42,67.6,68.39,904800.0,51.4121,52.0204,51.3969,51.9976,904800.0
2014-12-19 10:00:00,68.43,68.55,68.2,68.42,154100.0,52.028,52.1192,51.8531,52.0204,154100.0
2014-12-19 10:30:00,68.41,68.78,68.35,68.76,281300.0,52.0128,52.2941,51.9671,52.2789,281300.0
2014-12-19 11:00:00,68.76,69.0,68.72,68.93,185700.0,52.2789,52.4613,52.2485,52.4081,185700.0
2014-12-19 11:30:00,68.93,68.93,68.8,68.85,124800.0,52.4081,52.4081,52.3093,52.3473,124800.0
2014-12-19 12:00:00,68.85,68.96,68.82,68.84,190300.0,52.3473,52.4309,52.3245,52.3397,190300.0
2014-12-19 12:30:00,68.84,68.87,68.73,68.76,92200.0,52.3397,52.3625,52.2561,52.2789,92200.0
2014-12-19 13:00:00,68.76,68.83,68.66,68.8,98900.0,52.2789,52.3321,52.2028,52.3093,98900.0
2014-12-19 13:30:00,68.81,68.89,68.77,68.8,114900.0,52.3169,52.3777,52.2865,52.3093,114900.0
2014-12-19 14:00:00,68.8,68.86,68.67,68.7,127100.0,52.3093,52.3549,52.2104,52.2332,127100.0
2014-12-19 14:30:00,68.69,69.04,68.68,69.0,136600.0,52.2256,52.4918,52.218,52.4613,136600.0
2014-12-19 15:00:00,69.0,69.05,68.86,69.02,173100.0,52.4613,52.4994,52.3549,52.4765,173100.0
2014-12-19 15:30:00,69.02,69.26,69.01,69.15,730300.0,52.4765,52.659,52.4689,52.5754,730300.0
2014-12-22 09:30:00,69.61,69.99,69.14,69.46,308900.0,52.9251,53.214,52.5678,52.8111,308900.0
2014-12-22 10:00:00,69.47,69.55,69.27,69.39,128200.0,52.8187,52.8795,52.6666,52.7579,128200.0
2014-12-22 10:30:00,69.4,69.41,68.97,69.02,136900.0,52.7655,52.7731,52.4385,52.4765,136900.0
2014-12-22 11:00:00,69.0,69.01,68.65,68.74,180000.0,52.4613,52.4689,52.1952,52.2637,180000.0
2014-12-22 11:30:00,68.75,68.77,68.51,68.65,221900.0,52.2713,52.2865,52.0888,52.1952,221900.0
2014-12-22 12:00:00,68.65,68.79,68.6,68.75,87600.0,52.1952,52.3017,52.1572,52.2713,87600.0
2014-12-22 12:30:00,68.74,68.88,68.58,68.82,84900.0,52.2637,52.3701,52.142,52.3245,84900.0
2014-12-22 13:00:00,68.81,68.83,68.71,68.76,89000.0,52.3169,52.3321,52.2409,52.2789,89000.0
2014-12-22 13:30:00,68.76,68.79,68.59,68.63,106900.0,52.2789,52.3017,52.1496,52.18,106900.0
2014-12-22 14:00:00,68.63,68.78,68.62,68.76,140300.0,52.18,52.2941,52.1724,52.2789,140300.0
2014-12-22 14:30:00,68.77,69.01,68.76,69.01,278600.0,52.2865,52.4689,52.2789,52.4689,278600.0
2014-12-22 15:00:00,69.0,69.15,69.0,69.05,279200.0,52.4613,52.5754,52.4613,52.4994,279200.0
2014-12-22 15:30:00,69.05,69.11,68.9,69.07,454000.0,52.4994,52.545,52.3853,52.5146,454000.0
2014-12-23 09:30:00,69.57,70.33,69.33,70.17,238400.0,52.8947,53.4726,52.7122,53.3509,238400.0
2014-12-23 10:00:00,70.21,70.51,70.1,70.34,155600.0,53.3813,53.6094,53.2977,53.4802,155600.0
2014-12-23 10:30:00,70.32,70.32,69.91,69.98,102200.0,53.465,53.465,53.1532,53.2064,102200.0
2014-12-23 11:00:00,69.98,70.02,69.77,69.8,94700.0,53.2064,53.2369,53.0468,53.0696,94700.0
2014-12-23 11:30:00,69.79,69.85,69.67,69.78,91400.0,53.062,53.1076,52.9707,53.0544,91400.0
2014-12-23 12:00:00,69.76,69.86,69.65,69.85,64600.0,53.0392,53.1152,52.9555,53.1076,64600.0
2014-12-23 12:30:00,69.84,69.87,69.73,69.79,74800.0,53.1,53.1228,53.0164,53.062,74800.0
2014-12-23 13:00:00,69.79,69.83,69.64,69.65,77600.0,53.062,53.0924,52.9479,52.9555,77600.0
2014-12-23 13:30:00,69.66,69.68,69.49,69.54,86800.0,52.9631,52.9784,52.8339,52.8719,86800.0
2014-12-23 14:00:00,69.53,69.57,69.49,69.5,77200.0,52.8643,52.8947,52.8339,52.8415,77200.0
2014-12-23 14:30:00,69.51,69.57,69.48,69.48,130900.0,52.8491,52.8947,52.8263,52.8263,130900.0
2014-12-23 15:00:00,69.49,69.57,69.25,69.27,208300.0,52.8339,52.8947,52.6514,52.6666,208300.0
2014-12-23 15:30:00,69.28,69.49,69.27,69.37,238200.0,52.6742,52.8339,52.6666,52.7427,238200.0
2014-12-24 09:30:00,69.56,69.73,69.16,69.29,99400.0,52.8871,53.0164,52.583,52.6818,99400.0
2014-12-24 10:00:00,69.35,69.69,69.34,69.68,59600.0,52.7275,52.986,52.7198,52.9784,59600.0
2014-12-24 10:30:00,69.69,69.77,69.37,69.4,75900.0,52.986,53.0468,52.7427,52.7655,75900.0
2014-12-24 11:00:00,69.4,69.58,69.38,69.43,98400.0,52.7655,52.9023,52.7503,52.7883,98400.0
2014-12-24 11:30:00,69.44,69.76,69.44,69.75,56500.0,52.7959,53.0392,52.7959,53.0316,56500.0
2014-12-24 12:00:00,69.73,69.73,69.43,69.46,64000.0,53.0164,53.0164,52.7883,52.8111,64000.0
2014-12-24 12:30:00,69.45,69.46,69.28,69.31,127200.0,52.8035,52.8111,52.6742,52.697,127200.0
2014-12-26 09:30:00,69.41,69.8,69.36,69.78,62200.0,52.7731,53.0696,52.7351,53.0544,62200.0
2014-12-26 10:00:00,69.8,69.92,69.71,69.88,53900.0,53.0696,53.1608,53.0012,53.1304,53900.0
2014-12-26 10:30:00,69.86,69.87,69.73,69.77,47200.0,53.1152,53.1228,53.0164,53.0468,47200.0
2014-12-26 11:00:00,69.77,69.8,69.74,69.75,25800.0,53.0468,53.0696,53.024,53.0316,25800.0
2014-12-26 11:30:00,69.75,69.8,69.74,69.74,21500.0,53.0316,53.0696,53.024,53.024,21500.0
2014-12-26 12:00:00,69.74,69.76,69.69,69.73,42500.0,53.024,53.0392,52.986,53.0164,42500.0
2014-12-26 12:30:00,69.73,69.77,69.69,69.74,22400.0,53.0164,53.0468,52.986,53.024,22400.0
2014-12-26 13:00:00,69.73,69.77,69.69,69.73,38000.0,53.0164,53.0468,52.986,53.0164,38000.0
2014-12-26 13:30:00,69.72,69.73,69.69,69.72,36100.0,53.0088,53.0164,52.986,53.0088,36100.0
2014-12-26 14:00:00,69.73,69.8,69.59,69.72,71900.0,53.0164,53.0696,52.9099,53.0088,71900.0
2014-12-26 14:30:00,69.71,69.74,69.56,69.57,50000.0,53.0012,53.024,52.8871,52.8947,50000.0
2014-12-26 15:00:00,69.57,69.72,69.57,69.62,42300.0,52.8947,53.0088,52.8947,52.9327,42300.0
2014-12-26 15:30:00,69.62,69.62,69.42,69.43,120000.0,52.9327,52.9327,52.7807,52.7883,120000.0
2014-12-29 09:30:00,69.15,69.37,69.0,69.18,87400.0,52.5754,52.7427,52.4613,52.5982,87400.0
2014-12-29 10:00:00,69.18,69.29,69.08,69.26,80400.0,52.5982,52.6818,52.5222,52.659,80400.0
2014-12-29 10:30:00,69.27,69.34,69.2,69.21,55600.0,52.6666,52.7198,52.6134,52.621,55600.0
2014-12-29 11:00:00,69.2,69.3,69.19,69.24,69600.0,52.6134,52.6894,52.6058,52.6438,69600.0
2014-12-29 11:30:00,69.24,69.24,69.11,69.2,39600.0,52.6438,52.6438,52.545,52.6134,39600.0
2014-12-29 12:00:00,69.21,69.29,69.15,69.15,69800.0,52.621,52.6818,52.5754,52.5754,69800.0
2014-12-29 12:30:00,69.15,69.47,69.14,69.41,155000.0,52.5754,52.8187,52.5678,52.7731,155000.0
2014-12-29 13:00:00,69.41,69.5,69.33,69.34,101700.0,52.7731,52.8415,52.7122,52.7198,101700.0
2014-12-29 13:30:00,69.34,69.37,69.2,69.23,50700.0,52.7198,52.7427,52.6134,52.6362,50700.0
2014-12-29 14:00:00,69.22,69.25,69.19,69.21,46300.0,52.6286,52.6514,52.6058,52.621,46300.0
2014-12-29 14:30:00,69.21,69.38,69.21,69.38,48600.0,52.621,52.7503,52.621,52.7503,48600.0
2014-12-29 15:00:00,69.38,69.43,69.26,69.26,98400.0,52.7503,52.7883,52.659,52.659,98400.0
2014-12-29 15:30:00,69.26,69.38,69.23,69.37,266900.0,52.659,52.7503,52.6362,52.7427,266900.0
2014-12-30 09:30:00,69.09,69.4,69.05,69.33,83300.0,52.5298,52.7655,52.4994,52.7122,83300.0
2014-12-30 10:00:00,69.33,69.33,68.96,69.03,112400.0,52.7122,52.7122,52.4309,52.4842,112400.0
2014-12-30 10:30:00,69.03,69.06,68.91,69.05,62800.0,52.4842,52.507,52.3929,52.4994,62800.0
2014-12-30 11:00:00,69.04,69.07,68.98,68.99,128800.0,52.4918,52.5146,52.4461,52.4537,128800.0
2014-12-30 11:30:00,69.0,69.01,68.83,68.84,56500.0,52.4613,52.4689,52.3321,52.3397,56500.0
2014-12-30 12:00:00,68.84,68.95,68.8,68.94,72100.0,52.3397,52.4233,52.3093,52.4157,72100.0
2014-12-30 12:30:00,68.95,69.01,68.88,68.88,59700.0,52.4233,52.4689,52.3701,52.3701,59700.0
2014-12-30 13:00:00,68.89,69.0,68.88,68.9,81400.0,52.3777,52.4613,52.3701,52.3853,81400.0
2014-12-30 13:30:00,68.89,68.9,68.75,68.78,72600.0,52.3777,52.3853,52.2713,52.2941,72600.0
2014-12-30 14:00:00,68.78,68.78,68.71,68.73,53600.0,52.2941,52.2941,52.2409,52.2561,53600.0
2014-12-30 14:30:00,68.73,68.8,68.72,68.76,77700.0,52.2561,52.3093,52.2485,52.2789,77700.0
2014-12-30 15:00:00,68.75,68.88,68.7,68.88,104600.0,52.2713,52.3701,52.2332,52.3701,104600.0
2014-12-30 15:30:00,68.88,68.96,68.78,68.79,233200.0,52.3701,52.4309,52.2941,52.3017,233200.0
2014-12-31 09:30:00,69.12,69.23,68.49,68.57,73500.0,52.5526,52.6362,52.0736,52.1344,73500.0
2014-12-31 10:00:00,68.57,69.01,68.55,68.84,52900.0,52.1344,52.4689,52.1192,52.3397,52900.0
2014-12-31 10:30:00,68.84,68.94,68.82,68.82,32600.0,52.3397,52.4157,52.3245,52.3245,32600.0
2014-12-31 11:00:00,68.83,68.91,68.8,68.85,26100.0,52.3321,52.3929,52.3093,52.3473,26100.0
2014-12-31 11:30:00,68.84,68.92,68.83,68.86,30900.0,52.3397,52.4005,52.3321,52.3549,30900.0
2014-12-31 12:00:00,68.87,68.87,68.54,68.64,40600.0,52.3625,52.3625,52.1116,52.1876,40600.0
2014-12-31 12:30:00,68.69,68.7,68.47,68.47,43300.0,52.2256,52.2332,52.0584,52.0584,43300.0
2014-12-31 13:00:00,68.48,68.58,68.44,68.56,41400.0,52.066,52.142,52.0356,52.1268,41400.0
2014-12-31 13:30:00,68.56,68.68,68.55,68.62,44000.0,52.1268,52.218,52.1192,52.1724,44000.0
2014-12-31 14:00:00,68.61,68.62,68.34,68.4,56200.0,52.1648,52.1724,51.9595,52.0052,56200.0
2014-12-31 14:30:00,68.4,68.43,68.17,68.23,81900.0,52.0052,52.028,51.8303,51.8759,81900.0
2014-12-31 15:00:00,68.23,68.43,68.15,68.42,90200.0,51.8759,52.028,51.8151,52.0204,90200.0
2014-12-31 15:30:00,68.42,68.43,67.93,67.94,285500.0,52.0204,52.028,51.6478,51.6554,285500.0
2015-01-02 09:30:00,68.39,68.57,68.19,68.41,75100.0,51.9976,52.1344,51.8455,52.0128,75100.0
2015-01-02 10:00:00,68.4,68.4,67.63,67.65,103400.0,52.0052,52.0052,51.4197,51.4349,103400.0
2015-01-02 10:30:00,67.64,67.66,67.24,67.34,106300.0,51.4273,51.4425,51.1232,51.1992,106300.0
2015-01-02 11:00:00,67.35,67.47,66.99,67.45,176900.0,51.2068,51.2981,50.9331,51.2829,176900.0
2015-01-02 11:30:00,67.46,67.54,67.32,67.37,88600.0,51.2905,51.3513,51.184,51.222,88600.0
2015-01-02 12:00:00,67.37,67.61,67.35,67.52,52200.0,51.222,51.4045,51.2068,51.3361,52200.0
2015-01-02 12:30:00,67.52,67.53,67.27,67.31,40500.0,51.3361,51.3437,51.146,51.1764,40500.0
2015-01-02 13:00:00,67.32,67.47,67.29,67.29,46800.0,51.184,51.2981,51.1612,51.1612,46800.0
2015-01-02 13:30:00,67.3,67.37,67.15,67.3,41500.0,51.1688,51.222,51.0548,51.1688,41500.0
2015-01-02 14:00:00,67.31,67.75,67.31,67.63,67000.0,51.1764,51.511,51.1764,51.4197,67000.0
2015-01-02 14:30:00,67.64,67.88,67.6,67.82,71200.0,51.4273,51.6098,51.3969,51.5642,71200.0
2015-01-02 15:00:00,67.81,67.9,67.64,67.86,95600.0,51.5566,51.625,51.4273,51.5946,95600.0
2015-01-02 15:30:00,67.84,68.06,67.76,67.91,209800.0,51.5794,51.7467,51.5186,51.6326,209800.0
2015-01-05 09:30:00,67.11,67.14,66.25,66.3,170300.0,51.0244,51.0472,50.3705,50.4085,170300.0
2015-01-05 10:00:00,66.29,66.34,66.0,66.02,254000.0,50.4009,50.4389,50.1804,50.1956,254000.0
2015-01-05 10:30:00,66.02,66.16,65.83,66.02,212300.0,50.1956,50.3021,50.0512,50.1956,212300.0
2015-01-05 11:00:00,66.0,66.02,65.62,65.62,126800.0,50.1804,50.1956,49.8915,49.8915,126800.0
2015-01-05 11:30:00,65.64,65.87,65.6,65.78,91800.0,49.9067,50.0816,49.8763,50.0131,91800.0
2015-01-05 12:00:00,65.78,65.81,65.45,65.48,123100.0,50.0131,50.036,49.7622,49.7851,123100.0
2015-01-05 12:30:00,65.46,65.48,65.21,65.28,83700.0,49.7698,49.7851,49.5798,49.633,83700.0
2015-01-05 13:00:00,65.29,65.44,65.18,65.22,65900.0,49.6406,49.7546,49.557,49.5874,65900.0
2015-01-05 13:30:00,65.2,65.4,65.18,65.36,93400.0,49.5722,49.7242,49.557,49.6938,93400.0
2015-01-05 14:00:00,65.35,65.35,65.15,65.21,198800.0,49.6862,49.6862,49.5342,49.5798,198800.0
2015-01-05 14:30:00,65.21,65.23,65.0,65.02,150900.0,49.5798,49.595,49.4201,49.4353,150900.0
2015-01-05 15:00:00,65.01,65.23,64.94,65.16,318800.0,49.4277,49.595,49.3745,49.5418,318800.0
2015-01-05 15:30:00,65.16,65.22,65.05,65.15,713200.0,49.5418,49.5874,49.4581,49.5342,713200.0
2015-01-06 09:30:00,65.09,65.25,64.88,64.98,183500.0,49.4885,49.6102,49.3289,49.4049,183500.0
2015-01-06 10:00:00,64.96,65.25,64.8,65.18,163500.0,49.3897,49.6102,49.268,49.557,163500.0
2015-01-06 10:30:00,65.17,65.18,64.62,64.65,154500.0,49.5494,49.557,49.1312,49.154,154500.0
2015-01-06 11:00:00,64.64,64.65,64.13,64.17,204300.0,49.1464,49.154,48.7586,48.789,204300.0
2015-01-06 11:30:00,64.17,64.23,63.77,63.77,173100.0,48.789,48.8347,48.4849,48.4849,173100.0
2015-01-06 12:00:00,63.77,63.84,63.57,63.81,178100.0,48.4849,48.5381,48.3329,48.5153,178100.0
2015-01-06 12:30:00,63.78,64.21,63.73,64.2,185400.0,48.4925,48.8195,48.4545,48.8119,185400.0
2015-01-06 13:00:00,64.19,64.2,63.68,63.87,146200.0,48.8043,48.8119,48.4165,48.561,146200.0
2015-01-06 13:30:00,63.87,64.06,63.78,64.05,138700.0,48.561,48.7054,48.4925,48.6978,138700.0
2015-01-06 14:00:00,64.04,64.25,63.91,64.23,157200.0,48.6902,48.8499,48.5914,48.8347,157200.0
2015-01-06 14:30:00,64.23,64.72,64.23,64.55,167300.0,48.8347,49.2072,48.8347,49.078,167300.0
2015-01-06 15:00:00,64.55,64.98,64.41,64.96,316600.0,49.078,49.4049,48.9715,49.3897,316600.0
2015-01-06 15:30:00,64.96,64.97,64.38,64.38,541700.0,49.3897,49.3973,48.9487,48.9487,541700.0
2015-01-07 09:30:00,65.31,65.57,64.62,64.88,302500.0,49.6558,49.8535,49.1312,49.3289,302500.0
2015-01-07 10:00:00,64.89,65.1,64.55,64.8,160300.0,49.3365,49.4961,49.078,49.268,160300.0
2015-01-07 10:30:00,64.77,64.8,64.41,64.7,207600.0,49.2452,49.268,48.9715,49.192,207600.0
2015-01-07 11:00:00,64.7,64.8,64.46,64.65,210300.0,49.192,49.268,49.0095,49.154,210300.0
2015-01-07 11:30:00,64.62,65.0,64.62,64.99,167100.0,49.1312,49.4201,49.1312,49.4125,167100.0
2015-01-07 12:00:00,64.98,65.1,64.8,64.9,102700.0,49.4049,49.4961,49.268,49.3441,102700.0
2015-01-07 12:30:00,64.89,64.92,64.65,64.73,203900.0,49.3365,49.3593,49.154,49.2148,203900.0
2015-01-07 13:00:00,64.74,64.82,64.58,64.59,232700.0,49.2224,49.2832,49.1008,49.1084,232700.0
2015-01-07 13:30:00,64.59,64.72,64.55,64.61,138600.0,49.1084,49.2072,49.078,49.1236,138600.0
2015-01-07 14:00:00,64.63,64.82,64.47,64.57,174800.0,49.1388,49.2832,49.0171,49.0932,174800.0
2015-01-07 14:30:00,64.58,64.7,64.42,64.44,237600.0,49.1008,49.192,48.9791,48.9943,237600.0
2015-01-07 15:00:00,64.48,64.57,64.35,64.45,185200.0,49.0247,49.0932,48.9259,49.0019,185200.0
2015-01-07 15:30:00,64.45,64.59,64.35,64.58,361900.0,49.0019,49.1084,48.9259,49.1008,361900.0
2015-01-08 09:30:00,65.2,65.75,65.2,65.65,211300.0,49.5722,49.9903,49.5722,49.9143,211300.0
2015-01-08 10:00:00,65.66,65.95,65.64,65.87,167100.0,49.9219,50.1424,49.9067,50.0816,167100.0
2015-01-08 10:30:00,65.87,66.17,65.86,66.13,231700.0,50.0816,50.3097,50.074,50.2793,231700.0
2015-01-08 11:00:00,66.13,66.39,66.13,66.3,152600.0,50.2793,50.4769,50.2793,50.4085,152600.0
2015-01-08 11:30:00,66.28,66.42,66.16,66.4,131200.0,50.3933,50.4997,50.3021,50.4845,131200.0
2015-01-08 12:00:00,66.4,66.4,66.19,66.37,80300.0,50.4845,50.4845,50.3249,50.4617,80300.0
2015-01-08 12:30:00,66.37,66.45,66.3,66.44,67900.0,50.4617,50.5226,50.4085,50.515,67900.0
2015-01-08 13:00:00,66.43,66.46,66.33,66.37,80100.0,50.5073,50.5302,50.4313,50.4617,80100.0
2015-01-08 13:30:00,66.37,66.44,66.19,66.21,104400.0,50.4617,50.515,50.3249,50.3401,104400.0
2015-01-08 14:00:00,66.21,66.37,66.15,66.36,126100.0,50.3401,50.4617,50.2945,50.4541,126100.0
2015-01-08 14:30:00,66.37,66.73,66.3,66.66,240300.0,50.4617,50.7354,50.4085,50.6822,240300.0
2015-01-08 15:00:00,66.66,66.76,66.57,66.68,348600.0,50.6822,50.7582,50.6138,50.6974,348600.0
2015-01-08 15:30:00,66.68,66.92,66.57,66.88,802100.0,50.6974,50.8799,50.6138,50.8495,802100.0
2015-01-09 09:30:00,67.09,67.24,66.56,66.7,152600.0,51.0092,51.1232,50.6062,50.7126,152600.0
2015-01-09 10:00:00,66.69,66.75,66.26,66.28,98500.0,50.705,50.7506,50.3781,50.3933,98500.0
2015-01-09 10:30:00,66.27,66.28,65.9,66.13,158500.0,50.3857,50.3933,50.1044,50.2793,158500.0
2015-01-09 11:00:00,66.13,66.16,65.85,66.03,172400.0,50.2793,50.3021,50.0664,50.2032,172400.0
2015-01-09 11:30:00,66.03,66.24,65.89,66.24,225300.0,50.2032,50.3629,50.0968,50.3629,225300.0
2015-01-09 12:00:00,66.22,66.36,66.14,66.21,151600.0,50.3477,50.4541,50.2869,50.3401,151600.0
2015-01-09 12:30:00,66.21,66.38,66.13,66.22,122100.0,50.3401,50.4693,50.2793,50.3477,122100.0
2015-01-09 13:00:00,66.22,66.39,66.15,66.17,104900.0,50.3477,50.4769,50.2945,50.3097,104900.0
2015-01-09 13:30:00,66.18,66.37,66.13,66.25,145000.0,50.3173,50.4617,50.2793,50.3705,145000.0
2015-01-09 14:00:00,66.23,66.3,66.03,66.04,156300.0,50.3553,50.4085,50.2032,50.2108,156300.0
2015-01-09 14:30:00,66.04,66.29,65.99,66.21,301800.0,50.2108,50.4009,50.1728,50.3401,301800.0
2015-01-09 15:00:00,66.21,66.39,66.11,66.17,184900.0,50.3401,50.4769,50.264,50.3097,184900.0
2015-01-09 15:30:00,66.17,66.23,66.02,66.07,423700.0,50.3097,50.3553,50.1956,50.2336,423700.0
2015-01-12 09:30:00,65.95,66.2,65.0,65.17,149800.0,50.1424,50.3325,49.4201,49.5494,149800.0
2015-01-12 10:00:00,65.19,65.49,64.93,65.34,198500.0,49.5646,49.7927,49.3669,49.6786,198500.0
2015-01-12 10:30:00,65.31,65.79,65.26,65.79,148700.0,49.6558,50.0207,49.6178,50.0207,148700.0
2015-01-12 11:00:00,65.82,65.88,65.67,65.67,83300.0,50.0436,50.0892,49.9295,49.9295,83300.0
2015-01-12 11:30:00,65.67,65.74,65.53,65.65,178900.0,49.9295,49.9827,49.8231,49.9143,178900.0
2015-01-12 12:00:00,65.66,65.88,65.62,65.81,96800.0,49.9219,50.0892,49.8915,50.036,96800.0
2015-01-12 12:30:00,65.8,65.89,65.75,65.81,73800.0,50.0284,50.0968,49.9903,50.036,73800.0
2015-01-12 13:00:00,65.84,65.91,65.5,65.5,64400.0,50.0588,50.112,49.8003,49.8003,64400.0
2015-01-12 13:30:00,65.53,65.72,65.47,65.63,74600.0,49.8231,49.9675,49.7775,49.8991,74600.0
2015-01-12 14:00:00,65.63,65.71,65.4,65.44,343800.0,49.8991,49.9599,49.7242,49.7546,343800.0
2015-01-12 14:30:00,65.43,65.46,65.3,65.44,123300.0,49.747,49.7698,49.6482,49.7546,123300.0
2015-01-12 15:00:00,65.44,65.58,65.36,65.41,333100.0,49.7546,49.8611,49.6938,49.7318,333100.0
2015-01-12 15:30:00,65.4,65.64,65.26,65.47,453300.0,49.7242,49.9067,49.6178,49.7775,453300.0
2015-01-13 09:30:00,65.75,66.52,65.53,66.35,295400.0,49.9903,50.5758,49.8231,50.4465,295400.0
2015-01-13 10:00:00,66.37,66.59,66.11,66.13,126800.0,50.4617,50.629,50.264,50.2793,126800.0
2015-01-13 10:30:00,66.09,66.34,66.07,66.14,116700.0,50.2488,50.4389,50.2336,50.2869,116700.0
2015-01-13 11:00:00,66.11,66.15,65.95,66.03,192900.0,50.264,50.2945,50.1424,50.2032,192900.0
2015-01-13 11:30:00,66.03,66.04,65.66,65.82,73500.0,50.2032,50.2108,49.9219,50.0436,73500.0
2015-01-13 12:00:00,65.85,65.86,65.41,65.52,168400.0,50.0664,50.074,49.7318,49.8155,168400.0
2015-01-13 12:30:00,65.49,65.55,65.39,65.52,103900.0,49.7927,49.8383,49.7166,49.8155,103900.0
2015-01-13 13:00:00,65.53,65.59,65.14,65.23,196000.0,49.8231,49.8687,49.5265,49.595,196000.0
2015-01-13 13:30:00,65.22,65.22,64.66,64.89,221300.0,49.5874,49.5874,49.1616,49.3365,221300.0
2015-01-13 14:00:00,64.88,65.11,64.64,65.1,383400.0,49.3289,49.5037,49.1464,49.4961,383400.0
2015-01-13 14:30:00,65.11,65.52,65.09,65.22,313200.0,49.5037,49.8155,49.4885,49.5874,313200.0
2015-01-13 15:00:00,65.22,65.34,65.04,65.11,520400.0,49.5874,49.6786,49.4505,49.5037,520400.0
2015-01-13 15:30:00,65.13,65.62,65.11,65.45,480300.0,49.5189,49.8915,49.5037,49.7622,480300.0
2015-01-14 09:30:00,64.01,64.46,63.75,64.11,278900.0,48.6674,49.0095,48.4697,48.7434,278900.0
2015-01-14 10:00:00,64.04,64.58,64.04,64.39,110100.0,48.6902,49.1008,48.6902,48.9563,110100.0
2015-01-14 10:30:00,64.38,64.38,63.98,64.17,148400.0,48.9487,48.9487,48.6446,48.789,148400.0
2015-01-14 11:00:00,64.13,64.13,63.74,63.83,170000.0,48.7586,48.7586,48.4621,48.5305,170000.0
2015-01-14 11:30:00,63.83,64.02,63.74,63.75,78500.0,48.5305,48.675,48.4621,48.4697,78500.0
2015-01-14 12:00:00,63.77,63.85,63.62,63.68,91300.0,48.4849,48.5457,48.3709,48.4165,91300.0
2015-01-14 12:30:00,63.69,63.92,63.66,63.8,51300.0,48.4241,48.599,48.4013,48.5077,51300.0
2015-01-14 13:00:00,63.83,63.88,63.58,63.61,47400.0,48.5305,48.5686,48.3405,48.3633,47400.0
2015-01-14 13:30:00,63.58,63.61,63.31,63.39,145500.0,48.3405,48.3633,48.1352,48.196,145500.0
2015-01-14 14:00:00,63.41,64.04,63.39,64.02,149600.0,48.2112,48.6902,48.196,48.675,149600.0
2015-01-14 14:30:00,64.04,64.23,63.83,63.85,111500.0,48.6902,48.8347,48.5305,48.5457,111500.0
2015-01-14 15:00:00,63.84,64.29,63.82,64.22,256300.0,48.5381,48.8803,48.5229,48.8271,256300.0
2015-01-14 15:30:00,64.22,64.35,64.0,64.26,367100.0,48.8271,48.9259,48.6598,48.8575,367100.0
2015-01-15 09:30:00,64.53,64.66,63.58,63.77,130300.0,49.0628,49.1616,48.3405,48.4849,130300.0
2015-01-15 10:00:00,63.77,64.21,63.62,64.2,209500.0,48.4849,48.8195,48.3709,48.8119,209500.0
2015-01-15 10:30:00,64.21,64.5,64.06,64.08,147400.0,48.8195,49.04,48.7054,48.7206,147400.0
2015-01-15 11:00:00,64.09,64.19,63.86,63.88,208400.0,48.7282,48.8043,48.5534,48.5686,208400.0
2015-01-15 11:30:00,63.88,64.14,63.79,64.03,136900.0,48.5686,48.7662,48.5001,48.6826,136900.0
2015-01-15 12:00:00,64.02,64.12,63.97,64.08,268800.0,48.675,48.751,48.637,48.7206,268800.0
2015-01-15 12:30:00,64.07,64.15,64.0,64.05,199000.0,48.713,48.7738,48.6598,48.6978,199000.0
2015-01-15 13:00:00,64.06,64.3,64.05,64.08,97500.0,48.7054,48.8879,48.6978,48.7206,97500.0
2015-01-15 13:30:00,64.09,64.26,63.95,64.07,271600.0,48.7282,48.8575,48.6218,48.713,271600.0
2015-01-15 14:00:00,64.08,64.48,64.05,64.4,175900.0,48.7206,49.0247,48.6978,48.9639,175900.0
2015-01-15 14:30:00,64.37,64.41,64.18,64.35,164200.0,48.9411,48.9715,48.7967,48.9259,164200.0
2015-01-15 15:00:00,64.35,64.4,64.2,64.27,374100.0,48.9259,48.9639,48.8119,48.8651,374100.0
2015-01-15 15:30:00,64.27,64.34,64.06,64.08,775200.0,48.8651,48.9183,48.7054,48.7206,775200.0
2015-01-16 09:30:00,63.65,64.23,63.62,63.81,396800.0,48.3937,48.8347,48.3709,48.5153,396800.0
2015-01-16 10:00:00,63.83,64.15,63.65,64.12,283700.0,48.5305,48.7738,48.3937,48.751,283700.0
2015-01-16 10:30:00,64.12,64.32,64.0,64.19,168500.0,48.751,48.9031,48.6598,48.8043,168500.0
2015-01-16 11:00:00,64.21,64.27,64.03,64.08,109500.0,48.8195,48.8651,48.6826,48.7206,109500.0
2015-01-16 11:30:00,64.1,64.35,64.04,64.12,302400.0,48.7358,48.9259,48.6902,48.751,302400.0
2015-01-16 12:00:00,64.13,64.26,64.07,64.22,215400.0,48.7586,48.8575,48.713,48.8271,215400.0
2015-01-16 12:30:00,64.23,64.4,64.17,64.37,157100.0,48.8347,48.9639,48.789,48.9411,157100.0
2015-01-16 13:00:00,64.38,64.39,64.16,64.23,130300.0,48.9487,48.9563,48.7814,48.8347,130300.0
2015-01-16 13:30:00,64.24,64.34,64.2,64.34,111300.0,48.8423,48.9183,48.8119,48.9183,111300.0
2015-01-16 14:00:00,64.34,64.37,64.16,64.27,135200.0,48.9183,48.9411,48.7814,48.8651,135200.0
2015-01-16 14:30:00,64.26,64.38,64.23,64.35,188900.0,48.8575,48.9487,48.8347,48.9259,188900.0
2015-01-16 15:00:00,64.35,64.36,64.13,64.3,151300.0,48.9259,48.9335,48.7586,48.8879,151300.0
2015-01-16 15:30:00,64.29,64.64,64.28,64.59,653300.0,48.8803,49.1464,48.8727,49.1084,653300.0
2015-01-20 09:30:00,64.89,64.97,64.25,64.4,326400.0,49.3365,49.3973,48.8499,48.9639,326400.0
2015-01-20 10:00:00,64.39,64.78,64.3,64.62,387300.0,48.9563,49.2528,48.8879,49.1312,387300.0
2015-01-20 10:30:00,64.62,64.65,64.33,64.39,187400.0,49.1312,49.154,48.9107,48.9563,187400.0
2015-01-20 11:00:00,64.38,64.48,64.3,64.48,161000.0,48.9487,49.0247,48.8879,49.0247,161000.0
2015-01-20 11:30:00,64.46,64.56,64.34,64.48,198500.0,49.0095,49.0856,48.9183,49.0247,198500.0
2015-01-20 12:00:00,64.47,64.68,64.38,64.67,93000.0,49.0171,49.1768,48.9487,49.1692,93000.0
2015-01-20 12:30:00,64.66,64.68,64.51,64.59,83100.0,49.1616,49.1768,49.0476,49.1084,83100.0
2015-01-20 13:00:00,64.58,64.61,64.47,64.54,176300.0,49.1008,49.1236,49.0171,49.0704,176300.0
2015-01-20 13:30:00,64.54,64.59,64.47,64.53,96400.0,49.0704,49.1084,49.0171,49.0628,96400.0
2015-01-20 14:00:00,64.53,64.61,64.48,64.51,112900.0,49.0628,49.1236,49.0247,49.0476,112900.0
2015-01-20 14:30:00,64.51,64.82,64.51,64.8,286300.0,49.0476,49.2832,49.0476,49.268,286300.0
2015-01-20 15:00:00,64.8,64.91,64.75,64.91,237700.0,49.268,49.3517,49.23,49.3517,237700.0
2015-01-20 15:30:00,64.91,64.96,64.78,64.79,522900.0,49.3517,49.3897,49.2528,49.2604,522900.0
2015-01-21 09:30:00,64.35,65.24,64.23,64.87,371500.0,48.9259,49.6026,48.8347,49.3213,371500.0
2015-01-21 10:00:00,64.9,65.35,64.81,65.32,109600.0,49.3441,49.6862,49.2756,49.6634,109600.0
2015-01-21 10:30:00,65.35,65.54,65.26,65.5,141400.0,49.6862,49.8307,49.6178,49.8003,141400.0
2015-01-21 11:00:00,65.5,65.62,65.3,65.36,99700.0,49.8003,49.8915,49.6482,49.6938,99700.0
2015-01-21 11:30:00,65.38,65.45,65.37,65.41,182100.0,49.709,49.7622,49.7014,49.7318,182100.0
2015-01-21 12:00:00,65.4,65.76,65.4,65.75,185400.0,49.7242,49.9979,49.7242,49.9903,185400.0
2015-01-21 12:30:00,65.76,65.8,65.5,65.55,126400.0,49.9979,50.0284,49.8003,49.8383,126400.0
2015-01-21 13:00:00,65.55,65.65,65.49,65.55,217300.0,49.8383,49.9143,49.7927,49.8383,217300.0
2015-01-21 13:30:00,65.55,65.66,65.43,65.59,429200.0,49.8383,49.9219,49.747,49.8687,429200.0
2015-01-21 14:00:00,65.58,65.59,65.4,65.42,168600.0,49.8611,49.8687,49.7242,49.7394,168600.0
2015-01-21 14:30:00,65.41,65.65,65.41,65.63,178700.0,49.7318,49.9143,49.7318,49.8991,178700.0
2015-01-21 15:00:00,65.64,65.8,65.55,65.7,183200.0,49.9067,50.0284,49.8383,49.9523,183200.0
2015-01-21 15:30:00,65.69,65.92,65.67,65.84,455700.0,49.9447,50.1196,49.9295,50.0588,455700.0
2015-01-22 09:30:00,66.6,67.14,66.14,66.48,363700.0,50.6366,51.0472,50.2869,50.5454,363700.0
2015-01-22 10:00:00,66.48,66.76,66.41,66.73,246600.0,50.5454,50.7582,50.4921,50.7354,246600.0
2015-01-22 10:30:00,66.75,67.21,66.68,67.2,293800.0,50.7506,51.1004,50.6974,51.0928,293800.0
2015-01-22 11:00:00,67.2,67.24,66.95,67.23,277900.0,51.0928,51.1232,50.9027,51.1156,277900.0
2015-01-22 11:30:00,67.22,67.25,66.82,66.94,161000.0,51.108,51.1308,50.8039,50.8951,161000.0
2015-01-22 12:00:00,66.92,66.99,66.81,66.91,117300.0,50.8799,50.9331,50.7963,50.8723,117300.0
2015-01-22 12:30:00,66.89,67.02,66.83,66.99,144100.0,50.8571,50.9559,50.8115,50.9331,144100.0
2015-01-22 13:00:00,66.99,67.07,66.96,66.98,120000.0,50.9331,50.9939,50.9103,50.9255,120000.0
2015-01-22 13:30:00,66.98,67.18,66.96,67.18,97600.0,50.9255,51.0776,50.9103,51.0776,97600.0
2015-01-22 14:00:00,67.18,67.39,67.16,67.38,124600.0,51.0776,51.2372,51.0624,51.2296,124600.0
2015-01-22 14:30:00,67.38,67.89,67.37,67.84,200300.0,51.2296,51.6174,51.222,51.5794,200300.0
2015-01-22 15:00:00,67.84,67.91,67.67,67.78,336500.0,51.5794,51.6326,51.4501,51.5338,336500.0
2015-01-22 15:30:00,67.79,67.83,67.61,67.69,518700.0,51.5414,51.5718,51.4045,51.4653,518700.0
2015-01-23 09:30:00,67.73,67.73,66.72,66.78,149300.0,51.4957,51.4957,50.7278,50.7735,149300.0
2015-01-23 10:00:00,66.78,67.08,66.72,67.07,169400.0,50.7735,51.0015,50.7278,50.9939,169400.0
2015-01-23 10:30:00,67.06,67.29,66.84,67.22,122500.0,50.9863,51.1612,50.8191,51.108,122500.0
2015-01-23 11:00:00,67.22,67.38,67.07,67.36,103800.0,51.108,51.2296,50.9939,51.2144,103800.0
2015-01-23 11:30:00,67.35,67.67,67.29,67.42,226200.0,51.2068,51.4501,51.1612,51.2601,226200.0
2015-01-23 12:00:00,67.41,67.51,67.31,67.37,94200.0,51.2525,51.3285,51.1764,51.222,94200.0
2015-01-23 12:30:00,67.38,67.51,67.32,67.34,78000.0,51.2296,51.3285,51.184,51.1992,78000.0
2015-01-23 13:00:00,67.34,67.35,67.14,67.17,86200.0,51.1992,51.2068,51.0472,51.07,86200.0
2015-01-23 13:30:00,67.17,67.4,67.16,67.38,81000.0,51.07,51.2448,51.0624,51.2296,81000.0
2015-01-23 14:00:00,67.39,67.41,67.19,67.19,88300.0,51.2372,51.2525,51.0852,51.0852,88300.0
2015-01-23 14:30:00,67.19,67.2,67.05,67.05,102900.0,51.0852,51.0928,50.9787,50.9787,102900.0
2015-01-23 15:00:00,67.04,67.14,66.97,67.13,117200.0,50.9711,51.0472,50.9179,51.0396,117200.0
2015-01-23 15:30:00,67.13,67.13,66.93,67.0,434800.0,51.0396,51.0396,50.8875,50.9407,434800.0
2015-01-26 09:30:00,66.72,66.93,66.07,66.82,172200.0,50.7278,50.8875,50.2336,50.8039,172200.0
2015-01-26 10:00:00,66.83,67.1,66.71,66.81,142500.0,50.8115,51.0168,50.7202,50.7963,142500.0
2015-01-26 10:30:00,66.81,67.03,66.73,66.9,89100.0,50.7963,50.9635,50.7354,50.8647,89100.0
2015-01-26 11:00:00,66.9,67.03,66.76,66.94,117200.0,50.8647,50.9635,50.7582,50.8951,117200.0
2015-01-26 11:30:00,66.93,67.11,66.86,67.09,99400.0,50.8875,51.0244,50.8343,51.0092,99400.0
2015-01-26 12:00:00,67.09,67.12,66.92,66.99,73700.0,51.0092,51.032,50.8799,50.9331,73700.0
2015-01-26 12:30:00,67.0,67.01,66.8,66.95,65300.0,50.9407,50.9483,50.7887,50.9027,65300.0
2015-01-26 13:00:00,66.96,66.97,66.79,66.83,52500.0,50.9103,50.9179,50.7811,50.8115,52500.0
2015-01-26 13:30:00,66.84,67.02,66.83,67.01,82100.0,50.8191,50.9559,50.8115,50.9483,82100.0
2015-01-26 14:00:00,67.01,67.02,66.78,66.83,114100.0,50.9483,50.9559,50.7735,50.8115,114100.0
2015-01-26 14:30:00,66.83,66.86,66.73,66.84,136900.0,50.8115,50.8343,50.7354,50.8191,136900.0
2015-01-26 15:00:00,66.83,66.91,66.7,66.77,154500.0,50.8115,50.8723,50.7126,50.7659,154500.0
2015-01-26 15:30:00,66.77,66.85,66.72,66.82,352800.0,50.7659,50.8267,50.7278,50.8039,352800.0
2015-01-27 09:30:00,65.4,65.81,64.95,65.14,273700.0,49.7242,50.036,49.3821,49.5265,273700.0
2015-01-27 10:00:00,65.15,65.24,64.98,64.99,297300.0,49.5342,49.6026,49.4049,49.4125,297300.0
2015-01-27 10:30:00,64.98,65.07,64.69,65.0,186900.0,49.4049,49.4733,49.1844,49.4201,186900.0
2015-01-27 11:00:00,64.98,65.04,64.87,65.02,272700.0,49.4049,49.4505,49.3213,49.4353,272700.0
2015-01-27 11:30:00,65.03,65.09,64.84,64.84,260500.0,49.4429,49.4885,49.2985,49.2985,260500.0
2015-01-27 12:00:00,64.83,64.92,64.76,64.84,150700.0,49.2909,49.3593,49.2376,49.2985,150700.0
2015-01-27 12:30:00,64.86,65.05,64.82,65.0,178000.0,49.3137,49.4581,49.2832,49.4201,178000.0
2015-01-27 13:00:00,65.0,65.1,64.95,65.04,319800.0,49.4201,49.4961,49.3821,49.4505,319800.0
2015-01-27 13:30:00,65.03,65.07,64.95,64.99,157300.0,49.4429,49.4733,49.3821,49.4125,157300.0
2015-01-27 14:00:00,65.0,65.29,64.98,65.27,294500.0,49.4201,49.6406,49.4049,49.6254,294500.0
2015-01-27 14:30:00,65.26,65.29,65.1,65.1,188800.0,49.6178,49.6406,49.4961,49.4961,188800.0
2015-01-27 15:00:00,65.1,65.23,64.95,64.96,201500.0,49.4961,49.595,49.3821,49.3897,201500.0
2015-01-27 15:30:00,64.96,65.16,64.95,65.01,518000.0,49.3897,49.5418,49.3821,49.4277,518000.0
2015-01-28 09:30:00,65.34,65.51,64.74,64.91,189700.0,49.6786,49.8079,49.2224,49.3517,189700.0
2015-01-28 10:00:00,64.93,65.07,64.69,64.69,205100.0,49.3669,49.4733,49.1844,49.1844,205100.0
2015-01-28 10:30:00,64.69,64.83,64.51,64.55,202400.0,49.1844,49.2909,49.0476,49.078,202400.0
2015-01-28 11:00:00,64.52,64.68,64.27,64.45,186500.0,49.0552,49.1768,48.8651,49.0019,186500.0
2015-01-28 11:30:00,64.43,64.62,64.4,64.57,121300.0,48.9867,49.1312,48.9639,49.0932,121300.0
2015-01-28 12:00:00,64.57,64.77,64.53,64.76,158100.0,49.0932,49.2452,49.0628,49.2376,158100.0
2015-01-28 12:30:00,64.76,64.83,64.63,64.66,121900.0,49.2376,49.2909,49.1388,49.1616,121900.0
2015-01-28 13:00:00,64.66,64.75,64.6,64.65,97100.0,49.1616,49.23,49.116,49.154,97100.0
2015-01-28 13:30:00,64.65,64.77,64.45,64.46,98500.0,49.154,49.2452,49.0019,49.0095,98500.0
2015-01-28 14:00:00,64.46,64.71,64.18,64.23,274300.0,49.0095,49.1996,48.7967,48.8347,274300.0
2015-01-28 14:30:00,64.24,64.4,64.1,64.28,193600.0,48.8423,48.9639,48.7358,48.8727,193600.0
2015-01-28 15:00:00,64.29,64.4,63.84,63.93,245400.0,48.8803,48.9639,48.5381,48.6066,245400.0
2015-01-28 15:30:00,63.95,63.95,63.52,63.62,549300.0,48.6218,48.6218,48.2948,48.3709,549300.0
2015-01-29 09:30:00,63.44,63.69,63.05,63.24,225800.0,48.234,48.4241,47.9375,48.082,225800.0
2015-01-29 10:00:00,63.24,63.3,63.03,63.14,240700.0,48.082,48.1276,47.9223,48.0059,240700.0
2015-01-29 10:30:00,63.13,63.23,62.8,63.06,150100.0,47.9983,48.0744,47.7474,47.9451,150100.0
2015-01-29 11:00:00,63.05,63.22,63.02,63.16,169100.0,47.9375,48.0668,47.9147,48.0211,169100.0
2015-01-29 11:30:00,63.19,63.68,63.18,63.59,95600.0,48.0439,48.4165,48.0363,48.3481,95600.0
2015-01-29 12:00:00,63.59,63.7,63.37,63.46,228000.0,48.3481,48.4317,48.1808,48.2492,228000.0
2015-01-29 12:30:00,63.47,63.55,63.34,63.51,138800.0,48.2568,48.3177,48.158,48.2872,138800.0
2015-01-29 13:00:00,63.51,63.72,63.34,63.7,161900.0,48.2872,48.4469,48.158,48.4317,161900.0
2015-01-29 13:30:00,63.69,64.06,63.66,63.96,147500.0,48.4241,48.7054,48.4013,48.6294,147500.0
2015-01-29 14:00:00,63.96,64.06,63.94,64.05,293500.0,48.6294,48.7054,48.6142,48.6978,293500.0
2015-01-29 14:30:00,64.06,64.13,63.85,63.91,310300.0,48.7054,48.7586,48.5457,48.5914,310300.0
2015-01-29 15:00:00,63.92,64.35,63.89,64.25,280700.0,48.599,48.9259,48.5762,48.8499,280700.0
2015-01-29 15:30:00,64.25,64.32,64.14,64.17,519300.0,48.8499,48.9031,48.7662,48.789,519300.0
2015-01-30 09:30:00,63.53,64.08,63.35,63.83,215900.0,48.3025,48.7206,48.1656,48.5305,215900.0
2015-01-30 10:00:00,63.83,63.97,63.77,63.82,118400.0,48.5305,48.637,48.4849,48.5229,118400.0
2015-01-30 10:30:00,63.82,63.89,63.68,63.86,226000.0,48.5229,48.5762,48.4165,48.5534,226000.0
2015-01-30 11:00:00,63.89,63.96,63.54,63.75,104200.0,48.5762,48.6294,48.3101,48.4697,104200.0
2015-01-30 11:30:00,63.71,63.76,63.44,63.6,180600.0,48.4393,48.4773,48.234,48.3557,180600.0
2015-01-30 12:00:00,63.61,63.81,63.55,63.78,377100.0,48.3633,48.5153,48.3177,48.4925,377100.0
2015-01-30 12:30:00,63.8,63.81,63.61,63.63,138100.0,48.5077,48.5153,48.3633,48.3785,138100.0
2015-01-30 13:00:00,63.63,63.7,63.46,63.48,169900.0,48.3785,48.4317,48.2492,48.2644,169900.0
2015-01-30 13:30:00,63.48,63.76,63.44,63.73,166800.0,48.2644,48.4773,48.234,48.4545,166800.0
2015-01-30 14:00:00,63.73,64.02,63.64,64.02,234100.0,48.4545,48.675,48.3861,48.675,234100.0
2015-01-30 14:30:00,64.03,64.1,63.64,63.72,219200.0,48.6826,48.7358,48.3861,48.4469,219200.0
2015-01-30 15:00:00,63.71,63.82,63.47,63.65,298800.0,48.4393,48.5229,48.2568,48.3937,298800.0
2015-01-30 15:30:00,63.63,63.65,63.07,63.09,740100.0,48.3785,48.3937,47.9527,47.9679,740100.0
2015-02-02 09:30:00,63.62,63.83,63.05,63.35,246100.0,48.3709,48.5305,47.9375,48.1656,246100.0
2015-02-02 10:00:00,63.34,63.34,62.84,63.13,197700.0,48.158,48.158,47.7778,47.9983,197700.0
2015-02-02 10:30:00,63.15,63.52,63.01,63.38,241000.0,48.0135,48.2948,47.9071,48.1884,241000.0
2015-02-02 11:00:00,63.38,63.95,63.37,63.88,375000.0,48.1884,48.6218,48.1808,48.5686,375000.0
2015-02-02 11:30:00,63.89,64.21,63.83,64.16,218400.0,48.5762,48.8195,48.5305,48.7814,218400.0
2015-02-02 12:00:00,64.16,64.18,63.91,64.06,127600.0,48.7814,48.7967,48.5914,48.7054,127600.0
2015-02-02 12:30:00,64.07,64.14,63.73,63.74,128100.0,48.713,48.7662,48.4545,48.4621,128100.0
2015-02-02 13:00:00,63.74,63.99,63.68,63.99,125900.0,48.4621,48.6522,48.4165,48.6522,125900.0
2015-02-02 13:30:00,63.98,64.08,63.64,63.65,144400.0,48.6446,48.7206,48.3861,48.3937,144400.0
2015-02-02 14:00:00,63.65,64.13,63.64,64.13,183900.0,48.3937,48.7586,48.3861,48.7586,183900.0
2015-02-02 14:30:00,64.13,64.17,63.87,63.96,175700.0,48.7586,48.789,48.561,48.6294,175700.0
2015-02-02 15:00:00,63.95,64.35,63.88,64.22,253200.0,48.6218,48.9259,48.5686,48.8271,253200.0
2015-02-02 15:30:00,64.22,64.91,64.21,64.59,853800.0,48.8271,49.3517,48.8195,49.1084,853800.0
2015-02-03 09:30:00,67.89,69.79,67.42,69.69,1381800.0,51.6174,53.062,51.2601,52.986,1381800.0
2015-02-03 10:00:00,69.69,69.7,68.95,69.49,792000.0,52.986,52.9936,52.4233,52.8339,792000.0
2015-02-03 10:30:00,69.49,69.86,69.34,69.53,563100.0,52.8339,53.1152,52.7198,52.8643,563100.0
2015-02-03 11:00:00,69.52,69.95,69.36,69.65,303800.0,52.8567,53.1836,52.7351,52.9555,303800.0
2015-02-03 11:30:00,69.67,69.92,69.54,69.77,262300.0,52.9707,53.1608,52.8719,53.0468,262300.0
2015-02-03 12:00:00,69.76,70.17,69.69,70.1,389000.0,53.0392,53.3509,52.986,53.2977,389000.0
2015-02-03 12:30:00,70.11,70.31,69.89,70.06,402500.0,53.3053,53.4573,53.138,53.2673,402500.0
2015-02-03 13:00:00,70.04,70.22,69.91,70.05,219300.0,53.2521,53.3889,53.1532,53.2597,219300.0
2015-02-03 13:30:00,70.05,70.33,69.98,70.18,418400.0,53.2597,53.4726,53.2064,53.3585,418400.0
2015-02-03 14:00:00,70.17,70.21,69.88,69.98,247100.0,53.3509,53.3813,53.1304,53.2064,247100.0
2015-02-03 14:30:00,69.99,70.0,69.71,69.98,215000.0,53.214,53.2217,53.0012,53.2064,215000.0
2015-02-03 15:00:00,69.99,70.06,69.65,69.85,379100.0,53.214,53.2673,52.9555,53.1076,379100.0
2015-02-03 15:30:00,69.86,70.03,69.41,69.79,967500.0,53.1152,53.2445,52.7731,53.062,967500.0
2015-02-04 09:30:00,69.38,69.49,68.5,68.69,378900.0,52.7503,52.8339,52.0812,52.2256,378900.0
2015-02-04 10:00:00,68.7,68.85,68.52,68.6,268800.0,52.2332,52.3473,52.0964,52.1572,268800.0
2015-02-04 10:30:00,68.59,68.76,68.51,68.75,274600.0,52.1496,52.2789,52.0888,52.2713,274600.0
2015-02-04 11:00:00,68.74,68.76,68.6,68.71,255100.0,52.2637,52.2789,52.1572,52.2409,255100.0
2015-02-04 11:30:00,68.72,68.74,68.59,68.63,172300.0,52.2485,52.2637,52.1496,52.18,172300.0
2015-02-04 12:00:00,68.63,68.71,68.53,68.53,150000.0,52.18,52.2409,52.104,52.104,150000.0
2015-02-04 12:30:00,68.52,68.56,68.19,68.22,165500.0,52.0964,52.1268,51.8455,51.8683,165500.0
2015-02-04 13:00:00,68.22,68.37,68.17,68.36,149500.0,51.8683,51.9823,51.8303,51.9747,149500.0
2015-02-04 13:30:00,68.37,68.43,68.32,68.42,204400.0,51.9823,52.028,51.9443,52.0204,204400.0
2015-02-04 14:00:00,68.42,68.51,68.3,68.38,175900.0,52.0204,52.0888,51.9291,51.99,175900.0
2015-02-04 14:30:00,68.38,68.64,68.34,68.61,172800.0,51.99,52.1876,51.9595,52.1648,172800.0
2015-02-04 15:00:00,68.61,68.82,68.53,68.81,273600.0,52.1648,52.3245,52.104,52.3169,273600.0
2015-02-04 15:30:00,68.81,68.96,68.23,68.47,812400.0,52.3169,52.4309,51.8759,52.0584,812400.0
2015-02-05 09:30:00,68.73,69.41,68.73,68.9,222300.0,52.2561,52.7731,52.2561,52.3853,222300.0
2015-02-05 10:00:00,68.91,69.58,68.87,69.49,230800.0,52.3929,52.9023,52.3625,52.8339,230800.0
2015-02-05 10:30:00,69.49,69.53,69.3,69.44,251800.0,52.8339,52.8643,52.6894,52.7959,251800.0
2015-02-05 11:00:00,69.44,69.51,69.28,69.39,131100.0,52.7959,52.8491,52.6742,52.7579,131100.0
2015-02-05 11:30:00,69.39,69.46,69.26,69.41,98300.0,52.7579,52.8111,52.659,52.7731,98300.0
2015-02-05 12:00:00,69.41,69.41,69.09,69.11,134400.0,52.7731,52.7731,52.5298,52.545,134400.0
2015-02-05 12:30:00,69.13,69.28,69.07,69.17,72200.0,52.5602,52.6742,52.5146,52.5906,72200.0
2015-02-05 13:00:00,69.18,69.39,69.14,69.34,97300.0,52.5982,52.7579,52.5678,52.7198,97300.0
2015-02-05 13:30:00,69.35,69.36,69.23,69.25,97700.0,52.7275,52.7351,52.6362,52.6514,97700.0
2015-02-05 14:00:00,69.26,69.34,69.15,69.19,112700.0,52.659,52.7198,52.5754,52.6058,112700.0
2015-02-05 14:30:00,69.2,69.28,69.07,69.1,135000.0,52.6134,52.6742,52.5146,52.5374,135000.0
2015-02-05 15:00:00,69.11,69.15,68.97,69.1,278100.0,52.545,52.5754,52.4385,52.5374,278100.0
2015-02-05 15:30:00,69.09,69.32,69.07,69.22,341600.0,52.5298,52.7046,52.5146,52.6286,341600.0
2015-02-06 09:30:00,69.49,70.21,69.49,70.05,336600.0,52.8339,53.3813,52.8339,53.2597,336600.0
2015-02-06 10:00:00,70.05,70.48,69.89,70.44,250000.0,53.2597,53.5866,53.138,53.5562,250000.0
2015-02-06 10:30:00,70.43,70.87,70.25,70.8,424200.0,53.5486,53.8831,53.4117,53.8299,424200.0
2015-02-06 11:00:00,70.81,70.84,70.52,70.61,185400.0,53.8375,53.8603,53.617,53.6854,185400.0
2015-02-06 11:30:00,70.61,70.68,70.52,70.63,137800.0,53.6854,53.7387,53.617,53.7006,137800.0
2015-02-06 12:00:00,70.63,70.82,70.6,70.76,109300.0,53.7006,53.8451,53.6778,53.7995,109300.0
2015-02-06 12:30:00,70.77,70.84,70.45,70.69,128400.0,53.8071,53.8603,53.5638,53.7463,128400.0
2015-02-06 13:00:00,70.71,70.76,70.41,70.47,213400.0,53.7615,53.7995,53.5334,53.579,213400.0
2015-02-06 13:30:00,70.46,70.7,70.39,70.58,125700.0,53.5714,53.7539,53.5182,53.6626,125700.0
2015-02-06 14:00:00,70.58,70.68,70.46,70.64,131000.0,53.6626,53.7387,53.5714,53.7082,131000.0
2015-02-06 14:30:00,70.64,70.73,70.35,70.37,175500.0,53.7082,53.7767,53.4878,53.503,175500.0
2015-02-06 15:00:00,70.35,70.37,70.03,70.05,202200.0,53.4878,53.503,53.2445,53.2597,202200.0
2015-02-06 15:30:00,70.06,70.15,69.84,70.05,404500.0,53.2673,53.3357,53.1,53.2597,404500.0
2015-02-09 09:30:00,69.55,70.7,69.54,70.47,206100.0,52.8795,53.7539,52.8719,53.579,206100.0
2015-02-09 10:00:00,70.48,70.72,70.4,70.53,133600.0,53.5866,53.7691,53.5258,53.6246,133600.0
2015-02-09 10:30:00,70.51,70.7,70.31,70.48,180800.0,53.6094,53.7539,53.4573,53.5866,180800.0
2015-02-09 11:00:00,70.48,70.68,70.48,70.58,124700.0,53.5866,53.7387,53.5866,53.6626,124700.0
2015-02-09 11:30:00,70.58,70.61,70.38,70.44,81000.0,53.6626,53.6854,53.5106,53.5562,81000.0
2015-02-09 12:00:00,70.44,70.52,70.33,70.46,64100.0,53.5562,53.617,53.4726,53.5714,64100.0
2015-02-09 12:30:00,70.46,70.49,70.35,70.4,66200.0,53.5714,53.5942,53.4878,53.5258,66200.0
2015-02-09 13:00:00,70.38,70.48,70.16,70.16,126000.0,53.5106,53.5866,53.3433,53.3433,126000.0
2015-02-09 13:30:00,70.15,70.18,69.95,70.03,116000.0,53.3357,53.3585,53.1836,53.2445,116000.0
2015-02-09 14:00:00,70.03,70.25,70.03,70.25,97700.0,53.2445,53.4117,53.2445,53.4117,97700.0
2015-02-09 14:30:00,70.26,70.33,70.05,70.05,137600.0,53.4193,53.4726,53.2597,53.2597,137600.0
2015-02-09 15:00:00,70.05,70.11,69.86,70.11,147200.0,53.2597,53.3053,53.1152,53.3053,147200.0
2015-02-09 15:30:00,70.11,70.17,69.95,70.14,306300.0,53.3053,53.3509,53.1836,53.3281,306300.0
2015-02-10 09:30:00,70.9,70.93,69.83,69.92,187700.0,53.9059,53.9287,53.0924,53.1608,187700.0
2015-02-10 10:00:00,69.92,70.16,69.85,69.86,125700.0,53.1608,53.3433,53.1076,53.1152,125700.0
2015-02-10 10:30:00,69.85,69.91,69.65,69.72,101800.0,53.1076,53.1532,52.9555,53.0088,101800.0
2015-02-10 11:00:00,69.72,70.05,69.67,70.03,74100.0,53.0088,53.2597,52.9707,53.2445,74100.0
2015-02-10 11:30:00,70.05,70.15,70.01,70.09,67500.0,53.2597,53.3357,53.2293,53.2901,67500.0
2015-02-10 12:00:00,70.1,70.48,70.07,70.46,86200.0,53.2977,53.5866,53.2749,53.5714,86200.0
2015-02-10 12:30:00,70.46,70.49,70.33,70.34,65500.0,53.5714,53.5942,53.4726,53.4802,65500.0
2015-02-10 13:00:00,70.35,70.49,70.26,70.34,76700.0,53.4878,53.5942,53.4193,53.4802,76700.0
2015-02-10 13:30:00,70.35,70.39,70.27,70.27,76900.0,53.4878,53.5182,53.4269,53.4269,76900.0
2015-02-10 14:00:00,70.27,70.57,70.26,70.55,95700.0,53.4269,53.655,53.4193,53.6398,95700.0
2015-02-10 14:30:00,70.55,70.86,70.44,70.86,149700.0,53.6398,53.8755,53.5562,53.8755,149700.0
2015-02-10 15:00:00,70.83,70.94,70.79,70.89,147500.0,53.8527,53.9363,53.8223,53.8983,147500.0
2015-02-10 15:30:00,70.88,70.91,70.68,70.72,359700.0,53.8907,53.9135,53.7387,53.7691,359700.0
2015-02-11 09:30:00,70.36,70.73,70.17,70.71,186900.0,53.4954,53.7767,53.3509,53.7615,186900.0
2015-02-11 10:00:00,70.71,70.74,70.06,70.15,136100.0,53.7615,53.7843,53.2673,53.3357,136100.0
2015-02-11 10:30:00,70.13,70.19,69.95,70.16,119800.0,53.3205,53.3661,53.1836,53.3433,119800.0
2015-02-11 11:00:00,70.18,70.44,70.18,70.37,90200.0,53.3585,53.5562,53.3585,53.503,90200.0
2015-02-11 11:30:00,70.37,70.48,70.31,70.42,85000.0,53.503,53.5866,53.4573,53.541,85000.0
2015-02-11 12:00:00,70.42,70.5,70.38,70.39,82500.0,53.541,53.6018,53.5106,53.5182,82500.0
2015-02-11 12:30:00,70.39,70.49,70.23,70.29,68900.0,53.5182,53.5942,53.3965,53.4421,68900.0
2015-02-11 13:00:00,70.29,70.32,70.04,70.15,65600.0,53.4421,53.465,53.2521,53.3357,65600.0
2015-02-11 13:30:00,70.16,70.29,69.97,70.21,64500.0,53.3433,53.4421,53.1988,53.3813,64500.0
2015-02-11 14:00:00,70.19,70.34,70.12,70.21,77400.0,53.3661,53.4802,53.3129,53.3813,77400.0
2015-02-11 14:30:00,70.22,70.32,70.15,70.2,151000.0,53.3889,53.465,53.3357,53.3737,151000.0
2015-02-11 15:00:00,70.21,70.55,70.15,70.43,273300.0,53.3813,53.6398,53.3357,53.5486,273300.0
2015-02-11 15:30:00,70.43,70.46,70.24,70.3,295800.0,53.5486,53.5714,53.4041,53.4497,295800.0
2015-02-12 09:30:00,70.79,70.96,70.35,70.82,244700.0,53.8223,53.9515,53.4878,53.8451,244700.0
2015-02-12 10:00:00,70.81,71.09,70.77,70.86,172800.0,53.8375,54.0504,53.8071,53.8755,172800.0
2015-02-12 10:30:00,70.87,71.26,70.8,71.07,313800.0,53.8831,54.1796,53.8299,54.0352,313800.0
2015-02-12 11:00:00,71.08,71.31,71.08,71.2,148000.0,54.0428,54.2177,54.0428,54.134,148000.0
2015-02-12 11:30:00,71.19,71.39,71.17,71.35,124400.0,54.1264,54.2785,54.1112,54.2481,124400.0
2015-02-12 12:00:00,71.36,71.43,71.25,71.26,96500.0,54.2557,54.3089,54.172,54.1796,96500.0
2015-02-12 12:30:00,71.28,71.34,71.13,71.34,73700.0,54.1948,54.2405,54.0808,54.2405,73700.0
2015-02-12 13:00:00,71.33,71.47,71.23,71.47,112300.0,54.2329,54.3393,54.1568,54.3393,112300.0
2015-02-12 13:30:00,71.47,71.64,71.47,71.64,103800.0,54.3393,54.4686,54.3393,54.4686,103800.0
2015-02-12 14:00:00,71.62,71.7,71.56,71.62,136600.0,54.4534,54.5142,54.4077,54.4534,136600.0
2015-02-12 14:30:00,71.61,71.79,71.58,71.77,108100.0,54.4457,54.5826,54.4229,54.5674,108100.0
2015-02-12 15:00:00,71.77,71.85,71.68,71.72,180300.0,54.5674,54.6282,54.499,54.5294,180300.0
2015-02-12 15:30:00,71.73,71.74,71.58,71.65,511200.0,54.537,54.5446,54.4229,54.4762,511200.0
2015-02-13 09:30:00,71.63,72.67,71.45,72.65,267700.0,54.461,55.2517,54.3241,55.2365,267700.0
2015-02-13 10:00:00,72.65,72.7,72.42,72.57,324400.0,55.2365,55.2745,55.0616,55.1756,324400.0
2015-02-13 10:30:00,72.54,72.65,72.43,72.44,240300.0,55.1528,55.2365,55.0692,55.0768,240300.0
2015-02-13 11:00:00,72.44,72.52,72.25,72.37,183600.0,55.0768,55.1376,54.9323,55.0236,183600.0
2015-02-13 11:30:00,72.38,72.55,72.33,72.48,193100.0,55.0312,55.1604,54.9932,55.1072,193100.0
2015-02-13 12:00:00,72.48,72.51,72.38,72.46,97700.0,55.1072,55.13,55.0312,55.092,97700.0
2015-02-13 12:30:00,72.45,72.51,72.24,72.24,135200.0,55.0844,55.13,54.9247,54.9247,135200.0
2015-02-13 13:00:00,72.24,72.58,72.23,72.52,93000.0,54.9247,55.1832,54.9171,55.1376,93000.0
2015-02-13 13:30:00,72.52,72.53,72.29,72.38,160200.0,55.1376,55.1452,54.9628,55.0312,160200.0
2015-02-13 14:00:00,72.37,72.61,72.36,72.61,124500.0,55.0236,55.2061,55.016,55.2061,124500.0
2015-02-13 14:30:00,72.58,72.6,72.46,72.56,100100.0,55.1832,55.1985,55.092,55.168,100100.0
2015-02-13 15:00:00,72.56,72.71,72.5,72.69,206300.0,55.168,55.2821,55.1224,55.2669,206300.0
2015-02-13 15:30:00,72.69,72.71,72.52,72.55,513700.0,55.2669,55.2821,55.1376,55.1604,513700.0
2015-02-17 09:30:00,72.37,72.37,71.6,71.77,170600.0,55.0236,55.0236,54.4381,54.5674,170600.0
2015-02-17 10:00:00,71.79,72.0,71.57,71.61,97300.0,54.5826,54.7423,54.4153,54.4457,97300.0
2015-02-17 10:30:00,71.61,71.79,71.53,71.65,100300.0,54.4457,54.5826,54.3849,54.4762,100300.0
2015-02-17 11:00:00,71.65,71.98,71.65,71.95,111200.0,54.4762,54.7271,54.4762,54.7043,111200.0
2015-02-17 11:30:00,71.95,72.04,71.92,71.97,75400.0,54.7043,54.7727,54.6814,54.7195,75400.0
2015-02-17 12:00:00,71.98,72.04,71.97,72.02,67400.0,54.7271,54.7727,54.7195,54.7575,67400.0
2015-02-17 12:30:00,72.01,72.22,72.01,72.12,106800.0,54.7499,54.9095,54.7499,54.8335,106800.0
2015-02-17 13:00:00,72.13,72.29,72.05,72.26,58600.0,54.8411,54.9628,54.7803,54.94,58600.0
2015-02-17 13:30:00,72.26,72.31,72.12,72.18,62600.0,54.94,54.978,54.8335,54.8791,62600.0
2015-02-17 14:00:00,72.21,72.21,71.95,72.01,152400.0,54.9019,54.9019,54.7043,54.7499,152400.0
2015-02-17 14:30:00,72.02,72.3,72.02,72.18,82700.0,54.7575,54.9704,54.7575,54.8791,82700.0
2015-02-17 15:00:00,72.17,72.22,71.96,72.06,128800.0,54.8715,54.9095,54.7119,54.7879,128800.0
2015-02-17 15:30:00,72.06,72.16,71.98,72.11,313000.0,54.7879,54.8639,54.7271,54.8259,313000.0
2015-02-18 09:30:00,72.08,72.51,71.73,72.34,104900.0,54.8031,55.13,54.537,55.0008,104900.0
2015-02-18 10:00:00,72.35,72.51,72.24,72.41,87900.0,55.0084,55.13,54.9247,55.054,87900.0
2015-02-18 10:30:00,72.4,72.52,72.34,72.51,104600.0,55.0464,55.1376,55.0008,55.13,104600.0
2015-02-18 11:00:00,72.51,72.74,72.47,72.73,97400.0,55.13,55.3049,55.0996,55.2973,97400.0
2015-02-18 11:30:00,72.73,72.78,72.34,72.34,93400.0,55.2973,55.3353,55.0008,55.0008,93400.0
2015-02-18 12:00:00,72.35,72.6,72.34,72.38,118400.0,55.0084,55.1985,55.0008,55.0312,118400.0
2015-02-18 12:30:00,72.38,72.5,72.33,72.48,115500.0,55.0312,55.1224,54.9932,55.1072,115500.0
2015-02-18 13:00:00,72.49,72.57,72.45,72.46,97300.0,55.1148,55.1756,55.0844,55.092,97300.0
2015-02-18 13:30:00,72.48,72.52,72.38,72.41,76400.0,55.1072,55.1376,55.0312,55.054,76400.0
2015-02-18 14:00:00,72.42,72.65,72.23,72.29,77400.0,55.0616,55.2365,54.9171,54.9628,77400.0
2015-02-18 14:30:00,72.31,72.39,72.14,72.18,79600.0,54.978,55.0388,54.8487,54.8791,79600.0
2015-02-18 15:00:00,72.18,72.38,72.18,72.27,108700.0,54.8791,55.0312,54.8791,54.9476,108700.0
2015-02-18 15:30:00,72.26,72.3,72.12,72.29,213400.0,54.94,54.9704,54.8335,54.9628,213400.0
2015-02-19 09:30:00,71.81,72.09,71.5,71.66,107200.0,54.5978,54.8107,54.3621,54.4838,107200.0
2015-02-19 10:00:00,71.67,72.25,71.65,72.07,114100.0,54.4914,54.9323,54.4762,54.7955,114100.0
2015-02-19 10:30:00,72.07,72.41,72.03,72.28,74300.0,54.7955,55.054,54.7651,54.9552,74300.0
2015-02-19 11:00:00,72.3,72.51,72.3,72.5,103300.0,54.9704,55.13,54.9704,55.1224,103300.0
2015-02-19 11:30:00,72.49,72.54,72.33,72.33,102100.0,55.1148,55.1528,54.9932,54.9932,102100.0
2015-02-19 12:00:00,72.32,72.46,72.31,72.33,46300.0,54.9856,55.092,54.978,54.9932,46300.0
2015-02-19 12:30:00,72.32,72.35,72.19,72.34,47100.0,54.9856,55.0084,54.8867,55.0008,47100.0
2015-02-19 13:00:00,72.36,72.48,72.26,72.46,95300.0,55.016,55.1072,54.94,55.092,95300.0
2015-02-19 13:30:00,72.47,72.49,72.31,72.35,38600.0,55.0996,55.1148,54.978,55.0084,38600.0
2015-02-19 14:00:00,72.36,72.5,72.35,72.45,61300.0,55.016,55.1224,55.0084,55.0844,61300.0
2015-02-19 14:30:00,72.45,72.48,72.26,72.28,94000.0,55.0844,55.1072,54.94,54.9552,94000.0
2015-02-19 15:00:00,72.3,72.46,72.22,72.23,76800.0,54.9704,55.092,54.9095,54.9171,76800.0
2015-02-19 15:30:00,72.23,72.24,71.98,72.15,206600.0,54.9171,54.9247,54.7271,54.8563,206600.0
2015-02-20 09:30:00,72.13,72.59,71.38,71.41,262700.0,54.8411,55.1909,54.2709,54.2937,262700.0
2015-02-20 10:00:00,71.37,71.76,71.3,71.63,63100.0,54.2633,54.5598,54.2101,54.461,63100.0
2015-02-20 10:30:00,71.62,72.1,71.56,72.05,168500.0,54.4534,54.8183,54.4077,54.7803,168500.0
2015-02-20 11:00:00,72.08,72.14,71.84,72.01,93400.0,54.8031,54.8487,54.6206,54.7499,93400.0
2015-02-20 11:30:00,72.01,72.2,71.99,72.13,57900.0,54.7499,54.8943,54.7347,54.8411,57900.0
2015-02-20 12:00:00,72.13,72.14,71.93,71.93,90700.0,54.8411,54.8487,54.689,54.689,90700.0
2015-02-20 12:30:00,71.92,72.19,71.84,72.0,90000.0,54.6814,54.8867,54.6206,54.7423,90000.0
2015-02-20 13:00:00,72.0,72.26,72.0,72.21,58800.0,54.7423,54.94,54.7423,54.9019,58800.0
2015-02-20 13:30:00,72.2,72.44,72.18,72.42,45300.0,54.8943,55.0768,54.8791,55.0616,45300.0
2015-02-20 14:00:00,72.39,72.5,72.29,72.36,58500.0,55.0388,55.1224,54.9628,55.016,58500.0
2015-02-20 14:30:00,72.36,72.51,72.27,72.5,105200.0,55.016,55.13,54.9476,55.1224,105200.0
2015-02-20 15:00:00,72.5,72.52,72.39,72.48,186200.0,55.1224,55.1376,55.0388,55.1072,186200.0
2015-02-20 15:30:00,72.48,72.51,72.4,72.49,200800.0,55.1072,55.13,55.0464,55.1148,200800.0
2015-02-23 09:30:00,72.17,72.45,71.56,71.83,137300.0,54.8715,55.0844,54.4077,54.613,137300.0
2015-02-23 10:00:00,71.89,72.05,71.82,72.0,111000.0,54.6586,54.7803,54.6054,54.7423,111000.0
2015-02-23 10:30:00,71.97,72.05,71.86,71.89,79500.0,54.7195,54.7803,54.6358,54.6586,79500.0
2015-02-23 11:00:00,71.9,72.06,71.76,72.01,108100.0,54.6662,54.7879,54.5598,54.7499,108100.0
2015-02-23 11:30:00,72.0,72.01,71.88,71.9,69200.0,54.7423,54.7499,54.651,54.6662,69200.0
2015-02-23 12:00:00,71.91,71.96,71.76,71.77,57600.0,54.6738,54.7119,54.5598,54.5674,57600.0
2015-02-23 12:30:00,71.76,71.83,71.66,71.67,82300.0,54.5598,54.613,54.4838,54.4914,82300.0
2015-02-23 13:00:00,71.67,71.77,71.64,71.67,60600.0,54.4914,54.5674,54.4686,54.4914,60600.0
2015-02-23 13:30:00,71.67,71.91,71.67,71.75,162300.0,54.4914,54.6738,54.4914,54.5522,162300.0
2015-02-23 14:00:00,71.75,71.85,71.71,71.73,111300.0,54.5522,54.6282,54.5218,54.537,111300.0
2015-02-23 14:30:00,71.73,71.81,71.62,71.76,187300.0,54.537,54.5978,54.4534,54.5598,187300.0
2015-02-23 15:00:00,71.76,71.77,71.51,71.54,114700.0,54.5598,54.5674,54.3697,54.3925,114700.0
2015-02-23 15:30:00,71.55,71.7,71.55,71.65,426000.0,54.4001,54.5142,54.4001,54.4762,426000.0
2015-02-24 09:30:00,71.59,72.0,71.5,71.69,150100.0,54.4305,54.7423,54.3621,54.5066,150100.0
2015-02-24 10:00:00,71.69,71.84,71.49,71.75,225900.0,54.5066,54.6206,54.3545,54.5522,225900.0
2015-02-24 10:30:00,71.74,71.88,71.66,71.86,89900.0,54.5446,54.651,54.4838,54.6358,89900.0
2015-02-24 11:00:00,71.87,71.98,71.75,71.82,84900.0,54.6434,54.7271,54.5522,54.6054,84900.0
2015-02-24 11:30:00,71.83,71.92,71.77,71.78,92800.0,54.613,54.6814,54.5674,54.575,92800.0
2015-02-24 12:00:00,71.78,71.82,71.56,71.64,121400.0,54.575,54.6054,54.4077,54.4686,121400.0
2015-02-24 12:30:00,71.64,71.67,71.5,71.59,92700.0,54.4686,54.4914,54.3621,54.4305,92700.0
2015-02-24 13:00:00,71.59,71.65,71.47,71.57,119000.0,54.4305,54.4762,54.3393,54.4153,119000.0
2015-02-24 13:30:00,71.57,71.76,71.57,71.69,83200.0,54.4153,54.5598,54.4153,54.5066,83200.0
2015-02-24 14:00:00,71.69,71.71,71.55,71.55,90700.0,54.5066,54.5218,54.4001,54.4001,90700.0
2015-02-24 14:30:00,71.55,71.69,71.5,71.69,115900.0,54.4001,54.5066,54.3621,54.5066,115900.0
2015-02-24 15:00:00,71.69,71.8,71.62,71.63,122200.0,54.5066,54.5902,54.4534,54.461,122200.0
2015-02-24 15:30:00,71.64,71.77,71.58,71.71,289900.0,54.4686,54.5674,54.4229,54.5218,289900.0
2015-02-25 09:30:00,71.87,72.0,71.21,71.21,161600.0,54.6434,54.7423,54.1416,54.1416,161600.0
2015-02-25 10:00:00,71.21,71.43,71.17,71.21,215100.0,54.1416,54.3089,54.1112,54.1416,215100.0
2015-02-25 10:30:00,71.21,71.32,71.09,71.18,124100.0,54.1416,54.2253,54.0504,54.1188,124100.0
2015-02-25 11:00:00,71.17,71.17,70.85,71.17,144500.0,54.1112,54.1112,53.8679,54.1112,144500.0
2015-02-25 11:30:00,71.16,71.3,70.98,71.1,195600.0,54.1036,54.2101,53.9668,54.058,195600.0
2015-02-25 12:00:00,71.1,71.29,71.05,71.22,98700.0,54.058,54.2025,54.02,54.1492,98700.0
2015-02-25 12:30:00,71.22,71.32,71.07,71.18,102700.0,54.1492,54.2253,54.0352,54.1188,102700.0
2015-02-25 13:00:00,71.2,71.27,70.97,71.27,218200.0,54.134,54.1872,53.9592,54.1872,218200.0
2015-02-25 13:30:00,71.28,71.39,71.23,71.28,129900.0,54.1948,54.2785,54.1568,54.1948,129900.0
2015-02-25 14:00:00,71.29,71.43,71.28,71.39,109900.0,54.2025,54.3089,54.1948,54.2785,109900.0
2015-02-25 14:30:00,71.38,71.49,71.19,71.25,132200.0,54.2709,54.3545,54.1264,54.172,132200.0
2015-02-25 15:00:00,71.27,71.34,71.17,71.27,173000.0,54.1872,54.2405,54.1112,54.1872,173000.0
2015-02-25 15:30:00,71.26,71.59,71.26,71.53,342700.0,54.1796,54.4305,54.1796,54.3849,342700.0
2015-02-26 09:30:00,71.53,71.87,71.31,71.63,80500.0,54.3849,54.6434,54.2177,54.461,80500.0
2015-02-26 10:00:00,71.64,71.79,71.47,71.75,99400.0,54.4686,54.5826,54.3393,54.5522,99400.0
2015-02-26 10:30:00,71.75,71.85,71.58,71.67,65800.0,54.5522,54.6282,54.4229,54.4914,65800.0
2015-02-26 11:00:00,71.68,71.9,71.6,71.71,106400.0,54.499,54.6662,54.4381,54.5218,106400.0
2015-02-26 11:30:00,71.7,71.89,71.66,71.86,98100.0,54.5142,54.6586,54.4838,54.6358,98100.0
2015-02-26 12:00:00,71.85,71.94,71.83,71.87,87300.0,54.6282,54.6967,54.613,54.6434,87300.0
2015-02-26 12:30:00,71.87,71.9,71.77,71.8,53100.0,54.6434,54.6662,54.5674,54.5902,53100.0
2015-02-26 13:00:00,71.79,71.92,71.72,71.9,134900.0,54.5826,54.6814,54.5294,54.6662,134900.0
2015-02-26 13:30:00,71.89,71.97,71.74,71.84,90100.0,54.6586,54.7195,54.5446,54.6206,90100.0
2015-02-26 14:00:00,71.84,71.9,71.56,71.59,109600.0,54.6206,54.6662,54.4077,54.4305,109600.0
2015-02-26 14:30:00,71.59,71.65,71.49,71.51,137200.0,54.4305,54.4762,54.3545,54.3697,137200.0
2015-02-26 15:00:00,71.51,71.73,71.36,71.68,186200.0,54.3697,54.537,54.2557,54.499,186200.0
2015-02-26 15:30:00,71.68,71.87,71.67,71.79,344800.0,54.499,54.6434,54.4914,54.5826,344800.0
2015-02-27 09:30:00,71.19,71.51,70.76,71.1,239000.0,54.1264,54.3697,53.7995,54.058,239000.0
2015-02-27 10:00:00,71.08,71.3,71.01,71.1,197200.0,54.0428,54.2101,53.9896,54.058,197200.0
2015-02-27 10:30:00,71.11,71.19,70.9,71.12,204700.0,54.0656,54.1264,53.9059,54.0732,204700.0
2015-02-27 11:00:00,71.11,71.14,70.98,71.0,86400.0,54.0656,54.0884,53.9668,53.982,86400.0
2015-02-27 11:30:00,70.96,71.09,70.82,70.92,54100.0,53.9515,54.0504,53.8451,53.9211,54100.0
2015-02-27 12:00:00,70.92,71.13,70.92,71.1,245800.0,53.9211,54.0808,53.9211,54.058,245800.0
2015-02-27 12:30:00,71.1,71.14,71.04,71.05,35100.0,54.058,54.0884,54.0124,54.02,35100.0
2015-02-27 13:00:00,71.06,71.09,70.98,71.06,51900.0,54.0276,54.0504,53.9668,54.0276,51900.0
2015-02-27 13:30:00,71.05,71.05,70.89,70.94,62500.0,54.02,54.02,53.8983,53.9363,62500.0
2015-02-27 14:00:00,70.94,71.14,70.94,71.09,85300.0,53.9363,54.0884,53.9363,54.0504,85300.0
2015-02-27 14:30:00,71.08,71.08,70.86,70.94,154900.0,54.0428,54.0428,53.8755,53.9363,154900.0
2015-02-27 15:00:00,70.94,71.08,70.85,71.08,145200.0,53.9363,54.0428,53.8679,54.0428,145200.0
2015-02-27 15:30:00,71.08,71.23,71.0,71.02,343300.0,54.0428,54.1568,53.982,53.9972,343300.0
2015-03-02 09:30:00,71.01,71.39,70.73,71.25,214800.0,53.9896,54.2785,53.7767,54.172,214800.0
2015-03-02 10:00:00,71.29,71.49,71.19,71.36,202100.0,54.2025,54.3545,54.1264,54.2557,202100.0
2015-03-02 10:30:00,71.39,71.44,71.23,71.34,116000.0,54.2785,54.3165,54.1568,54.2405,116000.0
2015-03-02 11:00:00,71.35,71.35,71.16,71.16,90100.0,54.2481,54.2481,54.1036,54.1036,90100.0
2015-03-02 11:30:00,71.16,71.23,71.04,71.17,95000.0,54.1036,54.1568,54.0124,54.1112,95000.0
2015-03-02 12:00:00,71.16,71.21,70.92,71.02,84200.0,54.1036,54.1416,53.9211,53.9972,84200.0
2015-03-02 12:30:00,71.01,71.1,70.95,71.04,48900.0,53.9896,54.058,53.9439,54.0124,48900.0
2015-03-02 13:00:00,71.03,71.15,71.01,71.14,79800.0,54.0048,54.096,53.9896,54.0884,79800.0
2015-03-02 13:30:00,71.15,71.2,71.07,71.2,125900.0,54.096,54.134,54.0352,54.134,125900.0
2015-03-02 14:00:00,71.19,71.2,71.01,71.03,128300.0,54.1264,54.134,53.9896,54.0048,128300.0
2015-03-02 14:30:00,71.03,71.03,70.95,70.97,122600.0,54.0048,54.0048,53.9439,53.9592,122600.0
2015-03-02 15:00:00,70.96,70.99,70.9,70.96,125000.0,53.9515,53.9744,53.9059,53.9515,125000.0
2015-03-02 15:30:00,70.95,71.02,70.92,71.0,409000.0,53.9439,53.9972,53.9211,53.982,409000.0
2015-03-03 09:30:00,70.47,70.98,70.33,70.41,198500.0,53.579,53.9668,53.4726,53.5334,198500.0
2015-03-03 10:00:00,70.43,70.9,70.41,70.81,127300.0,53.5486,53.9059,53.5334,53.8375,127300.0
2015-03-03 10:30:00,70.8,70.9,70.54,70.55,155200.0,53.8299,53.9059,53.6322,53.6398,155200.0
2015-03-03 11:00:00,70.56,70.65,70.18,70.3,250200.0,53.6474,53.7159,53.3585,53.4497,250200.0
2015-03-03 11:30:00,70.29,70.36,70.22,70.3,126600.0,53.4421,53.4954,53.3889,53.4497,126600.0
2015-03-03 12:00:00,70.29,70.34,70.23,70.27,120500.0,53.4421,53.4802,53.3965,53.4269,120500.0
2015-03-03 12:30:00,70.28,70.49,70.24,70.48,76300.0,53.4345,53.5942,53.4041,53.5866,76300.0
2015-03-03 13:00:00,70.48,70.55,70.35,70.36,59500.0,53.5866,53.6398,53.4878,53.4954,59500.0
2015-03-03 13:30:00,70.36,70.43,70.27,70.34,70200.0,53.4954,53.5486,53.4269,53.4802,70200.0
2015-03-03 14:00:00,70.33,70.47,70.3,70.44,59600.0,53.4726,53.579,53.4497,53.5562,59600.0
2015-03-03 14:30:00,70.46,70.46,70.25,70.33,111900.0,53.5714,53.5714,53.4117,53.4726,111900.0
2015-03-03 15:00:00,70.33,70.42,70.22,70.42,147900.0,53.4726,53.541,53.3889,53.541,147900.0
2015-03-03 15:30:00,70.42,70.45,70.3,70.44,279800.0,53.541,53.5638,53.4497,53.5562,279800.0
2015-03-04 09:30:00,70.23,70.33,69.45,69.48,231500.0,53.3965,53.4726,52.8035,52.8263,231500.0
2015-03-04 10:00:00,69.48,69.64,69.15,69.45,161800.0,52.8263,52.9479,52.5754,52.8035,161800.0
2015-03-04 10:30:00,69.44,69.64,69.42,69.64,132000.0,52.7959,52.9479,52.7807,52.9479,132000.0
2015-03-04 11:00:00,69.63,69.75,69.49,69.66,114500.0,52.9403,53.0316,52.8339,52.9631,114500.0
2015-03-04 11:30:00,69.65,69.71,69.57,69.67,105900.0,52.9555,53.0012,52.8947,52.9707,105900.0
2015-03-04 12:00:00,69.66,69.8,69.64,69.76,82000.0,52.9631,53.0696,52.9479,53.0392,82000.0
2015-03-04 12:30:00,69.77,69.91,69.74,69.75,72300.0,53.0468,53.1532,53.024,53.0316,72300.0
2015-03-04 13:00:00,69.77,69.8,69.7,69.75,78200.0,53.0468,53.0696,52.9936,53.0316,78200.0
2015-03-04 13:30:00,69.76,69.79,69.35,69.38,99700.0,53.0392,53.062,52.7275,52.7503,99700.0
2015-03-04 14:00:00,69.38,69.47,69.28,69.33,111200.0,52.7503,52.8187,52.6742,52.7122,111200.0
2015-03-04 14:30:00,69.33,69.72,69.31,69.72,102500.0,52.7122,53.0088,52.697,53.0088,102500.0
2015-03-04 15:00:00,69.72,69.81,69.61,69.64,174400.0,53.0088,53.0772,52.9251,52.9479,174400.0
2015-03-04 15:30:00,69.64,69.8,69.64,69.66,315200.0,52.9479,53.0696,52.9479,52.9631,315200.0
2015-03-05 09:30:00,69.3,69.46,68.9,69.32,129600.0,53.1073,53.2299,52.8008,53.1226,129600.0
2015-03-05 10:00:00,69.31,69.32,68.96,69.04,98900.0,53.115,53.1226,52.8467,52.9081,98900.0
2015-03-05 10:30:00,69.05,69.2,69.0,69.02,103600.0,52.9157,53.0307,52.8774,52.8927,103600.0
2015-03-05 11:00:00,69.03,69.18,69.0,69.08,75800.0,52.9004,53.0153,52.8774,52.9387,75800.0
2015-03-05 11:30:00,69.09,69.4,69.02,69.39,90200.0,52.9464,53.1839,52.8927,53.1763,90200.0
2015-03-05 12:00:00,69.39,69.4,68.98,69.05,84200.0,53.1763,53.1839,52.8621,52.9157,84200.0
2015-03-05 12:30:00,69.04,69.15,68.82,68.83,74400.0,52.9081,52.9924,52.7395,52.7471,74400.0
2015-03-05 13:00:00,68.84,69.09,68.83,69.07,61900.0,52.7548,52.9464,52.7471,52.931,61900.0
2015-03-05 13:30:00,69.06,69.26,69.05,69.12,95000.0,52.9234,53.0766,52.9157,52.9694,95000.0
2015-03-05 14:00:00,69.12,69.24,69.09,69.19,73300.0,52.9694,53.0613,52.9464,53.023,73300.0
2015-03-05 14:30:00,69.19,69.25,69.12,69.18,81400.0,53.023,53.069,52.9694,53.0153,81400.0
2015-03-05 15:00:00,69.17,69.28,69.1,69.28,153200.0,53.0077,53.092,52.954,53.092,153200.0
2015-03-05 15:30:00,69.29,69.44,69.24,69.35,265500.0,53.0996,53.2146,53.0613,53.1456,265500.0
2015-03-06 09:30:00,68.68,69.21,68.45,69.0,115700.0,52.6322,53.0383,52.4559,52.8774,115700.0
2015-03-06 10:00:00,69.0,69.04,68.71,68.91,79900.0,52.8774,52.9081,52.6552,52.8084,79900.0
2015-03-06 10:30:00,68.89,68.97,68.65,68.67,83700.0,52.7931,52.8544,52.6092,52.6245,83700.0
2015-03-06 11:00:00,68.67,68.73,68.43,68.49,103900.0,52.6245,52.6705,52.4406,52.4866,103900.0
2015-03-06 11:30:00,68.48,68.49,68.29,68.46,63800.0,52.4789,52.4866,52.3333,52.4636,63800.0
2015-03-06 12:00:00,68.47,68.53,68.27,68.38,108400.0,52.4712,52.5172,52.318,52.4023,108400.0
2015-03-06 12:30:00,68.37,68.51,68.3,68.39,67000.0,52.3946,52.5019,52.341,52.4099,67000.0
2015-03-06 13:00:00,68.39,68.47,68.16,68.22,92400.0,52.4099,52.4712,52.2337,52.2797,92400.0
2015-03-06 13:30:00,68.21,68.3,68.02,68.3,100300.0,52.272,52.341,52.1264,52.341,100300.0
2015-03-06 14:00:00,68.32,68.56,68.3,68.38,110900.0,52.3563,52.5402,52.341,52.4023,110900.0
2015-03-06 14:30:00,68.37,68.39,68.14,68.25,77300.0,52.3946,52.4099,52.2184,52.3026,77300.0
2015-03-06 15:00:00,68.24,68.45,68.2,68.24,109200.0,52.295,52.4559,52.2643,52.295,109200.0
2015-03-06 15:30:00,68.23,68.33,67.98,68.18,362800.0,52.2873,52.364,52.0957,52.249,362800.0
2015-03-09 09:30:00,68.23,68.41,68.02,68.13,116200.0,52.2873,52.4253,52.1264,52.2107,116200.0
2015-03-09 10:00:00,68.14,68.51,68.11,68.39,147800.0,52.2184,52.5019,52.1954,52.4099,147800.0
2015-03-09 10:30:00,68.41,68.63,68.37,68.45,95800.0,52.4253,52.5939,52.3946,52.4559,95800.0
2015-03-09 11:00:00,68.44,68.45,68.31,68.43,98200.0,52.4483,52.4559,52.3486,52.4406,98200.0
2015-03-09 11:30:00,68.46,68.48,68.32,68.36,58000.0,52.4636,52.4789,52.3563,52.3869,58000.0
2015-03-09 12:00:00,68.37,68.54,68.34,68.54,87500.0,52.3946,52.5249,52.3716,52.5249,87500.0
2015-03-09 12:30:00,68.55,68.6,68.48,68.58,69300.0,52.5325,52.5709,52.4789,52.5555,69300.0
2015-03-09 13:00:00,68.57,68.62,68.52,68.59,61500.0,52.5479,52.5862,52.5096,52.5632,61500.0
2015-03-09 13:30:00,68.59,68.64,68.52,68.6,53700.0,52.5632,52.6015,52.5096,52.5709,53700.0
2015-03-09 14:00:00,68.61,68.63,68.56,68.58,61400.0,52.5785,52.5939,52.5402,52.5555,61400.0
2015-03-09 14:30:00,68.58,68.59,68.4,68.56,80600.0,52.5555,52.5632,52.4176,52.5402,80600.0
2015-03-09 15:00:00,68.56,68.65,68.53,68.58,121000.0,52.5402,52.6092,52.5172,52.5555,121000.0
2015-03-09 15:30:00,68.58,68.62,68.48,68.48,250300.0,52.5555,52.5862,52.4789,52.4789,250300.0
2015-03-10 09:30:00,67.77,67.84,67.28,67.78,140600.0,51.9348,51.9884,51.5593,51.9425,140600.0
2015-03-10 10:00:00,67.78,67.83,67.45,67.69,105900.0,51.9425,51.9808,51.6896,51.8735,105900.0
2015-03-10 10:30:00,67.67,67.67,67.47,67.58,89300.0,51.8582,51.8582,51.7049,51.7892,89300.0
2015-03-10 11:00:00,67.57,67.82,67.57,67.76,94900.0,51.7815,51.9731,51.7815,51.9271,94900.0
2015-03-10 11:30:00,67.76,67.78,67.38,67.38,59400.0,51.9271,51.9425,51.6359,51.6359,59400.0
2015-03-10 12:00:00,67.4,67.53,67.27,67.28,104200.0,51.6513,51.7509,51.5516,51.5593,104200.0
2015-03-10 12:30:00,67.27,67.49,67.25,67.46,93200.0,51.5516,51.7202,51.5363,51.6972,93200.0
2015-03-10 13:00:00,67.44,67.59,67.39,67.51,66800.0,51.6819,51.7969,51.6436,51.7356,66800.0
2015-03-10 13:30:00,67.51,67.58,67.35,67.39,96800.0,51.7356,51.7892,51.6129,51.6436,96800.0
2015-03-10 14:00:00,67.38,67.48,67.27,67.29,79500.0,51.6359,51.7126,51.5516,51.567,79500.0
2015-03-10 14:30:00,67.3,67.42,67.26,67.32,79400.0,51.5746,51.6666,51.544,51.59,79400.0
2015-03-10 15:00:00,67.32,67.49,67.26,67.37,127300.0,51.59,51.7202,51.544,51.6283,127300.0
2015-03-10 15:30:00,67.38,67.43,67.17,67.19,373100.0,51.6359,51.6742,51.475,51.4903,373100.0
2015-03-11 09:30:00,67.32,67.36,66.73,66.87,130100.0,51.59,51.6206,51.1378,51.2451,130100.0
2015-03-11 10:00:00,66.83,67.09,66.82,66.92,152600.0,51.2144,51.4137,51.2068,51.2834,152600.0
2015-03-11 10:30:00,66.91,67.01,66.53,66.66,131600.0,51.2758,51.3524,50.9845,51.0842,131600.0
2015-03-11 11:00:00,66.65,66.87,66.64,66.85,94800.0,51.0765,51.2451,51.0688,51.2298,94800.0
2015-03-11 11:30:00,66.85,66.96,66.75,66.89,84300.0,51.2298,51.3141,51.1531,51.2604,84300.0
2015-03-11 12:00:00,66.89,67.04,66.78,66.81,53900.0,51.2604,51.3754,51.1761,51.1991,53900.0
2015-03-11 12:30:00,66.83,66.94,66.77,66.85,50800.0,51.2144,51.2987,51.1685,51.2298,50800.0
2015-03-11 13:00:00,66.85,66.9,66.75,66.79,81000.0,51.2298,51.2681,51.1531,51.1838,81000.0
2015-03-11 13:30:00,66.8,66.8,66.54,66.58,119200.0,51.1915,51.1915,50.9922,51.0229,119200.0
2015-03-11 14:00:00,66.58,66.68,66.47,66.66,133100.0,51.0229,51.0995,50.9386,51.0842,133100.0
2015-03-11 14:30:00,66.66,66.84,66.64,66.83,76800.0,51.0842,51.2221,51.0688,51.2144,76800.0
2015-03-11 15:00:00,66.83,66.84,66.62,66.64,142500.0,51.2144,51.2221,51.0535,51.0688,142500.0
2015-03-11 15:30:00,66.63,66.7,66.52,66.58,287200.0,51.0612,51.1148,50.9769,51.0229,287200.0
2015-03-12 09:30:00,66.86,67.17,66.75,66.78,228800.0,51.2374,51.475,51.1531,51.1761,228800.0
2015-03-12 10:00:00,66.77,66.97,66.64,66.9,159000.0,51.1685,51.3217,51.0688,51.2681,159000.0
2015-03-12 10:30:00,66.9,67.01,66.76,66.87,115100.0,51.2681,51.3524,51.1608,51.2451,115100.0
2015-03-12 11:00:00,66.84,67.14,66.75,67.12,148900.0,51.2221,51.452,51.1531,51.4367,148900.0
2015-03-12 11:30:00,67.14,67.15,66.97,67.09,121000.0,51.452,51.4597,51.3217,51.4137,121000.0
2015-03-12 12:00:00,67.08,67.14,66.99,67.06,123900.0,51.406,51.452,51.3371,51.3907,123900.0
2015-03-12 12:30:00,67.05,67.05,66.84,66.95,81200.0,51.383,51.383,51.2221,51.3064,81200.0
2015-03-12 13:00:00,66.95,67.1,66.94,67.07,92200.0,51.3064,51.4214,51.2987,51.3984,92200.0
2015-03-12 13:30:00,67.06,67.07,66.97,67.01,90700.0,51.3907,51.3984,51.3217,51.3524,90700.0
2015-03-12 14:00:00,67.01,67.03,66.93,66.97,60000.0,51.3524,51.3677,51.2911,51.3217,60000.0
2015-03-12 14:30:00,66.97,67.22,66.96,67.19,104500.0,51.3217,51.5133,51.3141,51.4903,104500.0
2015-03-12 15:00:00,67.18,67.26,67.14,67.19,246600.0,51.4827,51.544,51.452,51.4903,246600.0
2015-03-12 15:30:00,67.18,67.28,67.12,67.25,346400.0,51.4827,51.5593,51.4367,51.5363,346400.0
2015-03-13 09:30:00,67.0,67.25,66.51,66.73,90500.0,51.3447,51.5363,50.9692,51.1378,90500.0
2015-03-13 10:00:00,66.7,66.77,66.38,66.54,129800.0,51.1148,51.1685,50.8696,50.9922,129800.0
2015-03-13 10:30:00,66.53,66.74,66.26,66.27,104400.0,50.9845,51.1455,50.7776,50.7853,104400.0
2015-03-13 11:00:00,66.26,66.35,66.04,66.09,92500.0,50.7776,50.8466,50.609,50.6474,92500.0
2015-03-13 11:30:00,66.08,66.38,66.04,66.36,102600.0,50.6397,50.8696,50.609,50.8543,102600.0
2015-03-13 12:00:00,66.38,66.47,66.25,66.38,85800.0,50.8696,50.9386,50.77,50.8696,85800.0
2015-03-13 12:30:00,66.39,66.64,66.39,66.55,88900.0,50.8773,51.0688,50.8773,50.9999,88900.0
2015-03-13 13:00:00,66.54,66.54,66.29,66.29,79800.0,50.9922,50.9922,50.8006,50.8006,79800.0
2015-03-13 13:30:00,66.28,66.58,66.28,66.51,87400.0,50.793,51.0229,50.793,50.9692,87400.0
2015-03-13 14:00:00,66.51,66.52,66.36,66.48,95700.0,50.9692,50.9769,50.8543,50.9462,95700.0
2015-03-13 14:30:00,66.48,66.54,66.31,66.41,166600.0,50.9462,50.9922,50.8159,50.8926,166600.0
2015-03-13 15:00:00,66.42,66.44,66.27,66.42,206000.0,50.9002,50.9156,50.7853,50.9002,206000.0
2015-03-13 15:30:00,66.42,66.68,66.33,66.63,545600.0,50.9002,51.0995,50.8313,51.0612,545600.0
2015-03-16 09:30:00,68.12,68.23,66.89,67.44,458300.0,52.203,52.2873,51.2604,51.6819,458300.0
2015-03-16 10:00:00,67.44,67.64,67.31,67.43,191000.0,51.6819,51.8352,51.5823,51.6742,191000.0
2015-03-16 10:30:00,67.43,67.44,67.06,67.23,194300.0,51.6742,51.6819,51.3907,51.521,194300.0
2015-03-16 11:00:00,67.23,67.51,67.21,67.4,106000.0,51.521,51.7356,51.5057,51.6513,106000.0
2015-03-16 11:30:00,67.41,67.63,67.41,67.48,126200.0,51.6589,51.8275,51.6589,51.7126,126200.0
2015-03-16 12:00:00,67.45,67.6,67.29,67.34,94100.0,51.6896,51.8045,51.567,51.6053,94100.0
2015-03-16 12:30:00,67.34,67.42,67.29,67.3,99200.0,51.6053,51.6666,51.567,51.5746,99200.0
2015-03-16 13:00:00,67.3,67.45,67.15,67.41,84700.0,51.5746,51.6896,51.4597,51.6589,84700.0
2015-03-16 13:30:00,67.41,67.53,67.34,67.4,116300.0,51.6589,51.7509,51.6053,51.6513,116300.0
2015-03-16 14:00:00,67.4,67.48,67.28,67.29,164000.0,51.6513,51.7126,51.5593,51.567,164000.0
2015-03-16 14:30:00,67.31,67.56,67.3,67.54,201400.0,51.5823,51.7739,51.5746,51.7585,201400.0
2015-03-16 15:00:00,67.55,67.59,67.42,67.57,317500.0,51.7662,51.7969,51.6666,51.7815,317500.0
2015-03-16 15:30:00,67.57,67.83,67.57,67.79,477800.0,51.7815,51.9808,51.7815,51.9501,477800.0
2015-03-17 09:30:00,67.49,67.6,67.16,67.22,159900.0,51.7202,51.8045,51.4673,51.5133,159900.0
2015-03-17 10:00:00,67.22,67.32,67.13,67.23,126700.0,51.5133,51.59,51.4443,51.521,126700.0
2015-03-17 10:30:00,67.25,67.36,67.18,67.3,134700.0,51.5363,51.6206,51.4827,51.5746,134700.0
2015-03-17 11:00:00,67.27,67.33,67.15,67.3,166500.0,51.5516,51.5976,51.4597,51.5746,166500.0
2015-03-17 11:30:00,67.3,67.34,67.15,67.27,118200.0,51.5746,51.6053,51.4597,51.5516,118200.0
2015-03-17 12:00:00,67.28,67.4,67.18,67.32,96200.0,51.5593,51.6513,51.4827,51.59,96200.0
2015-03-17 12:30:00,67.33,67.57,67.28,67.55,94300.0,51.5976,51.7815,51.5593,51.7662,94300.0
2015-03-17 13:00:00,67.55,67.55,67.41,67.49,77800.0,51.7662,51.7662,51.6589,51.7202,77800.0
2015-03-17 13:30:00,67.48,67.53,67.4,67.5,96100.0,51.7126,51.7509,51.6513,51.7279,96100.0
2015-03-17 14:00:00,67.51,67.57,67.36,67.37,87800.0,51.7356,51.7815,51.6206,51.6283,87800.0
2015-03-17 14:30:00,67.38,67.69,67.35,67.68,142300.0,51.6359,51.8735,51.6129,51.8658,142300.0
2015-03-17 15:00:00,67.69,67.83,67.64,67.77,163100.0,51.8735,51.9808,51.8352,51.9348,163100.0
2015-03-17 15:30:00,67.77,67.85,67.66,67.67,301400.0,51.9348,51.9961,51.8505,51.8582,301400.0
2015-03-18 09:30:00,67.35,67.48,66.94,67.03,143900.0,51.6129,51.7126,51.2987,51.3677,143900.0
2015-03-18 10:00:00,67.03,67.29,67.0,67.18,109400.0,51.3677,51.567,51.3447,51.4827,109400.0
2015-03-18 10:30:00,67.18,67.27,67.0,67.27,147100.0,51.4827,51.5516,51.3447,51.5516,147100.0
2015-03-18 11:00:00,67.26,67.29,67.03,67.07,78600.0,51.544,51.567,51.3677,51.3984,78600.0
2015-03-18 11:30:00,67.08,67.12,66.97,67.05,98900.0,51.406,51.4367,51.3217,51.383,98900.0
2015-03-18 12:00:00,67.03,67.09,66.76,66.78,154900.0,51.3677,51.4137,51.1608,51.1761,154900.0
2015-03-18 12:30:00,66.78,66.95,66.73,66.89,97400.0,51.1761,51.3064,51.1378,51.2604,97400.0
2015-03-18 13:00:00,66.9,66.96,66.81,66.92,85500.0,51.2681,51.3141,51.1991,51.2834,85500.0
2015-03-18 13:30:00,66.91,66.99,66.73,66.91,175300.0,51.2758,51.3371,51.1378,51.2758,175300.0
2015-03-18 14:00:00,66.91,68.07,66.91,68.02,775600.0,51.2758,52.1647,51.2758,52.1264,775600.0
2015-03-18 14:30:00,68.05,68.3,67.93,68.17,317800.0,52.1494,52.341,52.0574,52.2413,317800.0
2015-03-18 15:00:00,68.16,68.68,68.12,68.64,345700.0,52.2337,52.6322,52.203,52.6015,345700.0
2015-03-18 15:30:00,68.65,68.72,68.36,68.51,504300.0,52.6092,52.6628,52.3869,52.5019,504300.0
2015-03-19 09:30:00,68.1,68.19,67.61,67.86,144300.0,52.1877,52.2567,51.8122,52.0038,144300.0
2015-03-19 10:00:00,67.81,68.21,67.8,68.06,101500.0,51.9655,52.272,51.9578,52.157,101500.0
2015-03-19 10:30:00,68.07,68.13,67.87,68.08,119600.0,52.1647,52.2107,52.0114,52.1724,119600.0
2015-03-19 11:00:00,68.08,68.08,67.61,67.61,109200.0,52.1724,52.1724,51.8122,51.8122,109200.0
2015-03-19 11:30:00,67.61,67.65,67.34,67.44,78200.0,51.8122,51.8428,51.6053,51.6819,78200.0
2015-03-19 12:00:00,67.44,67.52,67.32,67.37,76700.0,51.6819,51.7432,51.59,51.6283,76700.0
2015-03-19 12:30:00,67.36,67.44,67.26,67.38,53900.0,51.6206,51.6819,51.544,51.6359,53900.0
2015-03-19 13:00:00,67.37,67.53,67.35,67.49,109100.0,51.6283,51.7509,51.6129,51.7202,109100.0
2015-03-19 13:30:00,67.48,67.59,67.41,67.54,116400.0,51.7126,51.7969,51.6589,51.7585,116400.0
2015-03-19 14:00:00,67.54,67.59,67.4,67.52,130300.0,51.7585,51.7969,51.6513,51.7432,130300.0
2015-03-19 14:30:00,67.52,67.69,67.45,67.69,120900.0,51.7432,51.8735,51.6896,51.8735,120900.0
2015-03-19 15:00:00,67.69,67.73,67.51,67.52,145200.0,51.8735,51.9042,51.7356,51.7432,145200.0
2015-03-19 15:30:00,67.52,67.64,67.47,67.59,311700.0,51.7432,51.8352,51.7049,51.7969,311700.0
2015-03-20 09:30:00,68.03,68.28,67.91,68.09,648200.0,52.1341,52.3256,52.0421,52.18,648200.0
2015-03-20 10:00:00,68.08,68.25,68.04,68.24,209700.0,52.1724,52.3026,52.1417,52.295,209700.0
2015-03-20 10:30:00,68.24,68.4,68.19,68.25,119600.0,52.295,52.4176,52.2567,52.3026,119600.0
2015-03-20 11:00:00,68.24,68.35,68.16,68.23,137000.0,52.295,52.3793,52.2337,52.2873,137000.0
2015-03-20 11:30:00,68.23,68.28,68.17,68.23,93300.0,52.2873,52.3256,52.2413,52.2873,93300.0
2015-03-20 12:00:00,68.22,68.25,68.04,68.06,127400.0,52.2797,52.3026,52.1417,52.157,127400.0
2015-03-20 12:30:00,68.07,68.33,68.04,68.3,127200.0,52.1647,52.364,52.1417,52.341,127200.0
2015-03-20 13:00:00,68.31,68.37,68.25,68.37,104800.0,52.3486,52.3946,52.3026,52.3946,104800.0
2015-03-20 13:30:00,68.37,68.58,68.36,68.55,170600.0,52.3946,52.5555,52.3869,52.5325,170600.0
2015-03-20 14:00:00,68.56,68.61,68.44,68.45,137800.0,52.5402,52.5785,52.4483,52.4559,137800.0
2015-03-20 14:30:00,68.46,68.51,68.39,68.51,104700.0,52.4636,52.5019,52.4099,52.5019,104700.0
2015-03-20 15:00:00,68.52,68.59,68.33,68.36,167800.0,52.5096,52.5632,52.364,52.3869,167800.0
2015-03-20 15:30:00,68.36,68.65,68.33,68.49,525800.0,52.3869,52.6092,52.364,52.4866,525800.0
2015-03-23 09:30:00,68.46,68.7,67.81,68.01,197500.0,52.4636,52.6475,51.9655,52.1187,197500.0
2015-03-23 10:00:00,68.01,68.24,68.01,68.13,183700.0,52.1187,52.295,52.1187,52.2107,183700.0
2015-03-23 10:30:00,68.12,68.31,68.05,68.28,126700.0,52.203,52.3486,52.1494,52.3256,126700.0
2015-03-23 11:00:00,68.28,68.31,68.17,68.21,111100.0,52.3256,52.3486,52.2413,52.272,111100.0
2015-03-23 11:30:00,68.21,68.27,68.16,68.27,131100.0,52.272,52.318,52.2337,52.318,131100.0
2015-03-23 12:00:00,68.27,68.31,68.21,68.21,144000.0,52.318,52.3486,52.272,52.272,144000.0
2015-03-23 12:30:00,68.21,68.36,68.15,68.22,106900.0,52.272,52.3869,52.226,52.2797,106900.0
2015-03-23 13:00:00,68.22,68.28,68.14,68.24,54000.0,52.2797,52.3256,52.2184,52.295,54000.0
2015-03-23 13:30:00,68.23,68.35,68.21,68.28,82500.0,52.2873,52.3793,52.272,52.3256,82500.0
2015-03-23 14:00:00,68.27,68.49,68.27,68.39,129100.0,52.318,52.4866,52.318,52.4099,129100.0
2015-03-23 14:30:00,68.39,68.4,68.23,68.3,90300.0,52.4099,52.4176,52.2873,52.341,90300.0
2015-03-23 15:00:00,68.3,68.36,68.21,68.32,120000.0,52.341,52.3869,52.272,52.3563,120000.0
2015-03-23 15:30:00,68.32,68.37,68.07,68.07,270800.0,52.3563,52.3946,52.1647,52.1647,270800.0
2015-03-24 09:30:00,68.03,68.16,67.48,67.86,225100.0,52.1341,52.2337,51.7126,52.0038,225100.0
2015-03-24 10:00:00,67.89,68.08,67.85,67.97,153300.0,52.0268,52.1724,51.9961,52.0881,153300.0
2015-03-24 10:30:00,67.97,68.16,67.92,68.09,113700.0,52.0881,52.2337,52.0498,52.18,113700.0
2015-03-24 11:00:00,68.08,68.3,68.01,68.3,186700.0,52.1724,52.341,52.1187,52.341,186700.0
2015-03-24 11:30:00,68.3,68.36,68.21,68.24,72900.0,52.341,52.3869,52.272,52.295,72900.0
2015-03-24 12:00:00,68.23,68.36,68.22,68.22,102400.0,52.2873,52.3869,52.2797,52.2797,102400.0
2015-03-24 12:30:00,68.22,68.23,68.05,68.14,67300.0,52.2797,52.2873,52.1494,52.2184,67300.0
2015-03-24 13:00:00,68.13,68.18,67.97,68.05,80900.0,52.2107,52.249,52.0881,52.1494,80900.0
2015-03-24 13:30:00,68.06,68.14,67.98,68.1,75900.0,52.157,52.2184,52.0957,52.1877,75900.0
2015-03-24 14:00:00,68.1,68.13,67.97,68.03,78400.0,52.1877,52.2107,52.0881,52.1341,78400.0
2015-03-24 14:30:00,68.03,68.08,67.92,68.03,85400.0,52.1341,52.1724,52.0498,52.1341,85400.0
2015-03-24 15:00:00,68.03,68.13,67.92,67.96,130100.0,52.1341,52.2107,52.0498,52.0804,130100.0
2015-03-24 15:30:00,67.96,68.1,67.87,67.89,354500.0,52.0804,52.1877,52.0114,52.0268,354500.0
2015-03-25 09:30:00,67.92,68.19,67.53,67.64,206000.0,52.0498,52.2567,51.7509,51.8352,206000.0
2015-03-25 10:00:00,67.65,68.01,67.62,67.87,228400.0,51.8428,52.1187,51.8199,52.0114,228400.0
2015-03-25 10:30:00,67.85,67.96,67.7,67.96,74000.0,51.9961,52.0804,51.8812,52.0804,74000.0
2015-03-25 11:00:00,67.98,68.02,67.72,67.75,90800.0,52.0957,52.1264,51.8965,51.9195,90800.0
2015-03-25 11:30:00,67.73,67.74,67.21,67.26,200500.0,51.9042,51.9118,51.5057,51.544,200500.0
2015-03-25 12:00:00,67.27,67.35,67.14,67.26,110000.0,51.5516,51.6129,51.452,51.544,110000.0
2015-03-25 12:30:00,67.25,67.25,67.05,67.12,77400.0,51.5363,51.5363,51.383,51.4367,77400.0
2015-03-25 13:00:00,67.12,67.14,66.87,67.1,101800.0,51.4367,51.452,51.2451,51.4214,101800.0
2015-03-25 13:30:00,67.1,67.2,67.0,67.09,109300.0,51.4214,51.498,51.3447,51.4137,109300.0
2015-03-25 14:00:00,67.09,67.19,67.0,67.15,73600.0,51.4137,51.4903,51.3447,51.4597,73600.0
2015-03-25 14:30:00,67.16,67.24,67.07,67.18,61500.0,51.4673,51.5286,51.3984,51.4827,61500.0
2015-03-25 15:00:00,67.18,67.18,66.95,66.97,87200.0,51.4827,51.4827,51.3064,51.3217,87200.0
2015-03-25 15:30:00,66.96,67.03,66.81,66.81,365900.0,51.3141,51.3677,51.1991,51.1991,365900.0
2015-03-26 09:30:00,66.5,66.96,66.23,66.56,150400.0,50.9616,51.3141,50.7546,51.0075,150400.0
2015-03-26 10:00:00,66.57,66.67,66.3,66.53,103300.0,51.0152,51.0918,50.8083,50.9845,103300.0
2015-03-26 10:30:00,66.52,66.78,66.47,66.71,89700.0,50.9769,51.1761,50.9386,51.1225,89700.0
2015-03-26 11:00:00,66.72,66.76,66.5,66.66,103700.0,51.1301,51.1608,50.9616,51.0842,103700.0
2015-03-26 11:30:00,66.65,66.77,66.61,66.7,88700.0,51.0765,51.1685,51.0459,51.1148,88700.0
2015-03-26 12:00:00,66.7,66.74,66.51,66.54,92300.0,51.1148,51.1455,50.9692,50.9922,92300.0
2015-03-26 12:30:00,66.55,66.56,66.4,66.55,147600.0,50.9999,51.0075,50.8849,50.9999,147600.0
2015-03-26 13:00:00,66.54,66.69,66.32,66.69,121000.0,50.9922,51.1072,50.8236,51.1072,121000.0
2015-03-26 13:30:00,66.7,66.9,66.65,66.88,79700.0,51.1148,51.2681,51.0765,51.2528,79700.0
2015-03-26 14:00:00,66.89,66.9,66.77,66.77,117300.0,51.2604,51.2681,51.1685,51.1685,117300.0
2015-03-26 14:30:00,66.76,66.91,66.72,66.73,95900.0,51.1608,51.2758,51.1301,51.1378,95900.0
2015-03-26 15:00:00,66.7,66.84,66.65,66.83,86500.0,51.1148,51.2221,51.0765,51.2144,86500.0
2015-03-26 15:30:00,66.82,66.97,66.64,66.68,283000.0,51.2068,51.3217,51.0688,51.0995,283000.0
2015-03-27 09:30:00,66.88,66.95,66.32,66.53,130400.0,51.2528,51.3064,50.8236,50.9845,130400.0
2015-03-27 10:00:00,66.51,66.61,66.38,66.61,80600.0,50.9692,51.0459,50.8696,51.0459,80600.0
2015-03-27 10:30:00,66.6,66.8,66.5,66.78,64700.0,51.0382,51.1915,50.9616,51.1761,64700.0
2015-03-27 11:00:00,66.78,66.78,66.56,66.58,37100.0,51.1761,51.1761,51.0075,51.0229,37100.0
2015-03-27 11:30:00,66.57,66.63,66.49,66.61,47900.0,51.0152,51.0612,50.9539,51.0459,47900.0
2015-03-27 12:00:00,66.65,66.67,66.52,66.6,56400.0,51.0765,51.0918,50.9769,51.0382,56400.0
2015-03-27 12:30:00,66.57,66.71,66.55,66.7,48900.0,51.0152,51.1225,50.9999,51.1148,48900.0
2015-03-27 13:00:00,66.7,66.71,66.52,66.53,95200.0,51.1148,51.1225,50.9769,50.9845,95200.0
2015-03-27 13:30:00,66.52,66.69,66.5,66.63,64000.0,50.9769,51.1072,50.9616,51.0612,64000.0
2015-03-27 14:00:00,66.64,66.73,66.63,66.71,74000.0,51.0688,51.1378,51.0612,51.1225,74000.0
2015-03-27 14:30:00,66.71,66.71,66.58,66.71,46700.0,51.1225,51.1225,51.0229,51.1225,46700.0
2015-03-27 15:00:00,66.7,66.73,66.64,66.71,72700.0,51.1148,51.1378,51.0688,51.1225,72700.0
2015-03-27 15:30:00,66.71,66.83,66.64,66.7,233000.0,51.1225,51.2144,51.0688,51.1148,233000.0
2015-03-30 09:30:00,67.0,67.77,67.0,67.5,131700.0,51.3447,51.9348,51.3447,51.7279,131700.0
2015-03-30 10:00:00,67.53,67.57,67.34,67.39,62200.0,51.7509,51.7815,51.6053,51.6436,62200.0
2015-03-30 10:30:00,67.39,67.61,67.39,67.54,111900.0,51.6436,51.8122,51.6436,51.7585,111900.0
2015-03-30 11:00:00,67.51,67.65,67.45,67.62,82800.0,51.7356,51.8428,51.6896,51.8199,82800.0
2015-03-30 11:30:00,67.62,67.79,67.61,67.74,56600.0,51.8199,51.9501,51.8122,51.9118,56600.0
2015-03-30 12:00:00,67.74,67.88,67.72,67.85,54100.0,51.9118,52.0191,51.8965,51.9961,54100.0
2015-03-30 12:30:00,67.85,67.92,67.82,67.85,56500.0,51.9961,52.0498,51.9731,51.9961,56500.0
2015-03-30 13:00:00,67.86,67.94,67.85,67.86,39800.0,52.0038,52.0651,51.9961,52.0038,39800.0
2015-03-30 13:30:00,67.86,67.97,67.84,67.93,55200.0,52.0038,52.0881,51.9884,52.0574,55200.0
2015-03-30 14:00:00,67.93,68.04,67.93,67.98,63800.0,52.0574,52.1417,52.0574,52.0957,63800.0
2015-03-30 14:30:00,67.98,68.11,67.97,68.03,67100.0,52.0957,52.1954,52.0881,52.1341,67100.0
2015-03-30 15:00:00,68.04,68.05,67.82,67.86,89800.0,52.1417,52.1494,51.9731,52.0038,89800.0
2015-03-30 15:30:00,67.85,67.98,67.79,67.83,251400.0,51.9961,52.0957,51.9501,51.9808,251400.0
2015-03-31 09:30:00,67.28,67.64,67.05,67.57,173000.0,51.5593,51.8352,51.383,51.7815,173000.0
2015-03-31 10:00:00,67.58,67.66,67.38,67.56,224100.0,51.7892,51.8505,51.6359,51.7739,224100.0
2015-03-31 10:30:00,67.56,67.91,67.55,67.84,151800.0,51.7739,52.0421,51.7662,51.9884,151800.0
2015-03-31 11:00:00,67.84,68.0,67.84,67.95,133300.0,51.9884,52.1111,51.9884,52.0727,133300.0
2015-03-31 11:30:00,67.94,67.99,67.78,67.79,97500.0,52.0651,52.1034,51.9425,51.9501,97500.0
2015-03-31 12:00:00,67.78,67.86,67.63,67.83,88900.0,51.9425,52.0038,51.8275,51.9808,88900.0
2015-03-31 12:30:00,67.82,67.95,67.79,67.79,118900.0,51.9731,52.0727,51.9501,51.9501,118900.0
2015-03-31 13:00:00,67.8,67.96,67.78,67.89,171300.0,51.9578,52.0804,51.9425,52.0268,171300.0
2015-03-31 13:30:00,67.89,68.07,67.89,67.91,131600.0,52.0268,52.1647,52.0268,52.0421,131600.0
2015-03-31 14:00:00,67.92,68.08,67.88,67.93,91500.0,52.0498,52.1724,52.0191,52.0574,91500.0
2015-03-31 14:30:00,67.92,68.08,67.84,68.08,151200.0,52.0498,52.1724,51.9884,52.1724,151200.0
2015-03-31 15:00:00,68.08,68.08,67.79,67.85,339000.0,52.1724,52.1724,51.9501,51.9961,339000.0
2015-03-31 15:30:00,67.85,68.08,67.77,67.93,649000.0,51.9961,52.1724,51.9348,52.0574,649000.0
2015-04-01 09:30:00,67.95,67.97,67.1,67.24,381200.0,52.0727,52.0881,51.4214,51.5286,381200.0
2015-04-01 10:00:00,67.23,67.53,67.14,67.48,183100.0,51.521,51.7509,51.452,51.7126,183100.0
2015-04-01 10:30:00,67.5,67.65,67.31,67.65,183800.0,51.7279,51.8428,51.5823,51.8428,183800.0
2015-04-01 11:00:00,67.65,67.67,67.44,67.49,112800.0,51.8428,51.8582,51.6819,51.7202,112800.0
2015-04-01 11:30:00,67.48,67.65,67.45,67.49,118300.0,51.7126,51.8428,51.6896,51.7202,118300.0
2015-04-01 12:00:00,67.49,67.5,67.34,67.47,74000.0,51.7202,51.7279,51.6053,51.7049,74000.0
2015-04-01 12:30:00,67.47,67.58,67.38,67.55,66000.0,51.7049,51.7892,51.6359,51.7662,66000.0
2015-04-01 13:00:00,67.54,67.54,67.4,67.48,86300.0,51.7585,51.7585,51.6513,51.7126,86300.0
2015-04-01 13:30:00,67.5,67.6,67.45,67.5,75400.0,51.7279,51.8045,51.6896,51.7279,75400.0
2015-04-01 14:00:00,67.5,67.53,67.41,67.49,102800.0,51.7279,51.7509,51.6589,51.7202,102800.0
2015-04-01 14:30:00,67.48,67.54,67.44,67.45,109400.0,51.7126,51.7585,51.6819,51.6896,109400.0
2015-04-01 15:00:00,67.46,67.48,67.3,67.39,218500.0,51.6972,51.7126,51.5746,51.6436,218500.0
2015-04-01 15:30:00,67.39,67.57,67.33,67.57,614900.0,51.6436,51.7815,51.5976,51.7815,614900.0
2015-04-02 09:30:00,67.38,68.09,66.98,67.8,169000.0,51.6359,52.18,51.3294,51.9578,169000.0
2015-04-02 10:00:00,67.83,68.05,67.72,67.97,144600.0,51.9808,52.1494,51.8965,52.0881,144600.0
2015-04-02 10:30:00,67.98,68.18,67.9,68.13,113800.0,52.0957,52.249,52.0344,52.2107,113800.0
2015-04-02 11:00:00,68.13,68.3,68.06,68.11,128900.0,52.2107,52.341,52.157,52.1954,128900.0
2015-04-02 11:30:00,68.13,68.16,68.01,68.01,82300.0,52.2107,52.2337,52.1187,52.1187,82300.0
2015-04-02 12:00:00,68.0,68.0,67.89,67.96,77900.0,52.1111,52.1111,52.0268,52.0804,77900.0
2015-04-02 12:30:00,67.96,68.03,67.9,67.91,70800.0,52.0804,52.1341,52.0344,52.0421,70800.0
2015-04-02 13:00:00,67.92,67.93,67.75,67.86,150200.0,52.0498,52.0574,51.9195,52.0038,150200.0
2015-04-02 13:30:00,67.87,67.91,67.74,67.86,97000.0,52.0114,52.0421,51.9118,52.0038,97000.0
2015-04-02 14:00:00,67.86,67.92,67.78,67.87,75200.0,52.0038,52.0498,51.9425,52.0114,75200.0
2015-04-02 14:30:00,67.86,67.87,67.61,67.64,141200.0,52.0038,52.0114,51.8122,51.8352,141200.0
2015-04-02 15:00:00,67.63,67.74,67.56,67.7,169600.0,51.8275,51.9118,51.7739,51.8812,169600.0
2015-04-02 15:30:00,67.71,67.79,67.66,67.66,232700.0,51.8888,51.9501,51.8505,51.8505,232700.0
2015-04-06 09:30:00,67.02,67.86,66.95,67.77,156600.0,51.3601,52.0038,51.3064,51.9348,156600.0
2015-04-06 10:00:00,67.76,68.14,67.64,68.11,108000.0,51.9271,52.2184,51.8352,52.1954,108000.0
2015-04-06 10:30:00,68.13,68.53,68.13,68.47,83700.0,52.2107,52.5172,52.2107,52.4712,83700.0
2015-04-06 11:00:00,68.48,68.75,68.48,68.72,74800.0,52.4789,52.6858,52.4789,52.6628,74800.0
2015-04-06 11:30:00,68.72,68.98,68.71,68.97,101000.0,52.6628,52.8621,52.6552,52.8544,101000.0
2015-04-06 12:00:00,68.96,69.0,68.86,68.97,168100.0,52.8467,52.8774,52.7701,52.8544,168100.0
2015-04-06 12:30:00,68.97,69.25,68.94,69.24,153600.0,52.8544,53.069,52.8314,53.0613,153600.0
2015-04-06 13:00:00,69.23,69.28,69.15,69.27,56600.0,53.0537,53.092,52.9924,53.0843,56600.0
2015-04-06 13:30:00,69.28,69.36,69.18,69.36,87500.0,53.092,53.1533,53.0153,53.1533,87500.0
2015-04-06 14:00:00,69.36,69.36,69.19,69.24,117400.0,53.1533,53.1533,53.023,53.0613,117400.0
2015-04-06 14:30:00,69.25,69.25,69.17,69.22,108900.0,53.069,53.069,53.0077,53.046,108900.0
2015-04-06 15:00:00,69.23,69.27,68.94,68.95,189200.0,53.0537,53.0843,52.8314,52.8391,189200.0
2015-04-06 15:30:00,68.93,69.01,68.89,68.92,390400.0,52.8238,52.8851,52.7931,52.8161,390400.0
2015-04-07 09:30:00,68.57,68.84,68.35,68.56,170000.0,52.5479,52.7548,52.3793,52.5402,170000.0
2015-04-07 10:00:00,68.54,69.06,68.37,68.92,240000.0,52.5249,52.9234,52.3946,52.8161,240000.0
2015-04-07 10:30:00,68.9,69.08,68.76,68.76,108100.0,52.8008,52.9387,52.6935,52.6935,108100.0
2015-04-07 11:00:00,68.79,68.79,68.64,68.74,71100.0,52.7165,52.7165,52.6015,52.6782,71100.0
2015-04-07 11:30:00,68.75,68.84,68.73,68.77,62100.0,52.6858,52.7548,52.6705,52.7011,62100.0
2015-04-07 12:00:00,68.77,68.84,68.75,68.76,41200.0,52.7011,52.7548,52.6858,52.6935,41200.0
2015-04-07 12:30:00,68.77,68.78,68.68,68.73,54000.0,52.7011,52.7088,52.6322,52.6705,54000.0
2015-04-07 13:00:00,68.72,68.79,68.7,68.78,57900.0,52.6628,52.7165,52.6475,52.7088,57900.0
2015-04-07 13:30:00,68.78,68.78,68.61,68.65,55100.0,52.7088,52.7088,52.5785,52.6092,55100.0
2015-04-07 14:00:00,68.65,68.73,68.64,68.7,51600.0,52.6092,52.6705,52.6015,52.6475,51600.0
2015-04-07 14:30:00,68.7,68.73,68.63,68.69,66700.0,52.6475,52.6705,52.5939,52.6398,66700.0
2015-04-07 15:00:00,68.69,68.72,68.59,68.65,121800.0,52.6398,52.6628,52.5632,52.6092,121800.0
2015-04-07 15:30:00,68.65,68.69,68.49,68.54,279700.0,52.6092,52.6398,52.4866,52.5249,279700.0
2015-04-08 09:30:00,68.21,68.5,67.93,68.26,230600.0,52.272,52.4942,52.0574,52.3103,230600.0
2015-04-08 10:00:00,68.28,68.48,68.28,68.31,109800.0,52.3256,52.4789,52.3256,52.3486,109800.0
2015-04-08 10:30:00,68.3,68.31,67.79,68.05,148600.0,52.341,52.3486,51.9501,52.1494,148600.0
2015-04-08 11:00:00,68.06,68.23,68.03,68.16,94600.0,52.157,52.2873,52.1341,52.2337,94600.0
2015-04-08 11:30:00,68.15,68.3,68.08,68.16,76000.0,52.226,52.341,52.1724,52.2337,76000.0
2015-04-08 12:00:00,68.17,68.38,68.14,68.21,61600.0,52.2413,52.4023,52.2184,52.272,61600.0
2015-04-08 12:30:00,68.19,68.27,68.14,68.18,46600.0,52.2567,52.318,52.2184,52.249,46600.0
2015-04-08 13:00:00,68.18,68.2,68.06,68.09,109900.0,52.249,52.2643,52.157,52.18,109900.0
2015-04-08 13:30:00,68.09,68.18,68.05,68.14,52900.0,52.18,52.249,52.1494,52.2184,52900.0
2015-04-08 14:00:00,68.13,68.27,67.8,68.1,123600.0,52.2107,52.318,51.9578,52.1877,123600.0
2015-04-08 14:30:00,68.12,68.14,67.9,67.95,140700.0,52.203,52.2184,52.0344,52.0727,140700.0
2015-04-08 15:00:00,67.96,68.06,67.93,67.95,146800.0,52.0804,52.157,52.0574,52.0727,146800.0
2015-04-08 15:30:00,67.95,68.17,67.94,68.14,274000.0,52.0727,52.2413,52.0651,52.2184,274000.0
2015-04-09 09:30:00,68.13,68.42,67.86,68.0,124200.0,52.2107,52.4329,52.0038,52.1111,124200.0
2015-04-09 10:00:00,68.02,68.18,67.81,68.01,99800.0,52.1264,52.249,51.9655,52.1187,99800.0
2015-04-09 10:30:00,68.03,68.04,67.65,67.91,112900.0,52.1341,52.1417,51.8428,52.0421,112900.0
2015-04-09 11:00:00,67.91,67.92,67.76,67.87,131500.0,52.0421,52.0498,51.9271,52.0114,131500.0
2015-04-09 11:30:00,67.86,67.97,67.83,67.97,208000.0,52.0038,52.0881,51.9808,52.0881,208000.0
2015-04-09 12:00:00,67.97,68.15,67.91,68.15,99300.0,52.0881,52.226,52.0421,52.226,99300.0
2015-04-09 12:30:00,68.13,68.23,68.02,68.23,135900.0,52.2107,52.2873,52.1264,52.2873,135900.0
2015-04-09 13:00:00,68.23,68.28,68.12,68.18,73200.0,52.2873,52.3256,52.203,52.249,73200.0
2015-04-09 13:30:00,68.19,68.23,68.14,68.2,99700.0,52.2567,52.2873,52.2184,52.2643,99700.0
2015-04-09 14:00:00,68.2,68.24,68.13,68.18,118100.0,52.2643,52.295,52.2107,52.249,118100.0
2015-04-09 14:30:00,68.18,68.4,68.16,68.27,177600.0,52.249,52.4176,52.2337,52.318,177600.0
2015-04-09 15:00:00,68.28,68.68,68.27,68.68,178200.0,52.3256,52.6322,52.318,52.6322,178200.0
2015-04-09 15:30:00,68.68,68.71,68.38,68.53,386800.0,52.6322,52.6552,52.4023,52.5172,386800.0
2015-04-10 09:30:00,68.52,68.66,68.09,68.16,561900.0,52.5096,52.6168,52.18,52.2337,561900.0
2015-04-10 10:00:00,68.17,68.35,68.16,68.35,244800.0,52.2413,52.3793,52.2337,52.3793,244800.0
2015-04-10 10:30:00,68.35,68.67,68.31,68.65,195800.0,52.3793,52.6245,52.3486,52.6092,195800.0
2015-04-10 11:00:00,68.64,68.82,68.63,68.8,88600.0,52.6015,52.7395,52.5939,52.7241,88600.0
2015-04-10 11:30:00,68.8,68.97,68.74,68.78,65100.0,52.7241,52.8544,52.6782,52.7088,65100.0
2015-04-10 12:00:00,68.78,68.81,68.68,68.72,42600.0,52.7088,52.7318,52.6322,52.6628,42600.0
2015-04-10 12:30:00,68.73,68.81,68.65,68.8,210800.0,52.6705,52.7318,52.6092,52.7241,210800.0
2015-04-10 13:00:00,68.81,68.82,68.65,68.68,65400.0,52.7318,52.7395,52.6092,52.6322,65400.0
2015-04-10 13:30:00,68.67,68.81,68.66,68.76,41400.0,52.6245,52.7318,52.6168,52.6935,41400.0
2015-04-10 14:00:00,68.76,68.8,68.64,68.67,65200.0,52.6935,52.7241,52.6015,52.6245,65200.0
2015-04-10 14:30:00,68.66,68.8,68.66,68.72,123200.0,52.6168,52.7241,52.6168,52.6628,123200.0
2015-04-10 15:00:00,68.73,68.81,68.59,68.65,139200.0,52.6705,52.7318,52.5632,52.6092,139200.0
2015-04-10 15:30:00,68.65,68.71,68.59,68.69,402300.0,52.6092,52.6552,52.5632,52.6398,402300.0
2015-04-13 09:30:00,68.78,68.78,68.03,68.35,213300.0,52.7088,52.7088,52.1341,52.3793,213300.0
2015-04-13 10:00:00,68.36,68.74,68.35,68.58,119600.0,52.3869,52.6782,52.3793,52.5555,119600.0
2015-04-13 10:30:00,68.57,68.68,68.51,68.53,62600.0,52.5479,52.6322,52.5019,52.5172,62600.0
2015-04-13 11:00:00,68.53,68.58,68.44,68.47,77200.0,52.5172,52.5555,52.4483,52.4712,77200.0
2015-04-13 11:30:00,68.47,68.67,68.47,68.64,126000.0,52.4712,52.6245,52.4712,52.6015,126000.0
2015-04-13 12:00:00,68.63,68.66,68.56,68.61,65500.0,52.5939,52.6168,52.5402,52.5785,65500.0
2015-04-13 12:30:00,68.62,68.69,68.59,68.66,63500.0,52.5862,52.6398,52.5632,52.6168,63500.0
2015-04-13 13:00:00,68.67,68.73,68.42,68.44,47700.0,52.6245,52.6705,52.4329,52.4483,47700.0
2015-04-13 13:30:00,68.43,68.54,68.41,68.52,94000.0,52.4406,52.5249,52.4253,52.5096,94000.0
2015-04-13 14:00:00,68.52,68.55,68.46,68.48,67300.0,52.5096,52.5325,52.4636,52.4789,67300.0
2015-04-13 14:30:00,68.49,68.55,68.42,68.49,97600.0,52.4866,52.5325,52.4329,52.4866,97600.0
2015-04-13 15:00:00,68.49,68.55,68.36,68.4,158100.0,52.4866,52.5325,52.3869,52.4176,158100.0
2015-04-13 15:30:00,68.39,68.48,68.3,68.36,321100.0,52.4099,52.4789,52.341,52.3869,321100.0
2015-04-14 09:30:00,68.01,68.16,67.76,68.13,350800.0,52.1187,52.2337,51.9271,52.2107,350800.0
2015-04-14 10:00:00,68.1,68.12,67.86,68.11,144800.0,52.1877,52.203,52.0038,52.1954,144800.0
2015-04-14 10:30:00,68.1,68.15,67.92,68.11,95400.0,52.1877,52.226,52.0498,52.1954,95400.0
2015-04-14 11:00:00,68.11,68.49,68.02,68.39,91700.0,52.1954,52.4866,52.1264,52.4099,91700.0
2015-04-14 11:30:00,68.39,68.4,68.24,68.36,74400.0,52.4099,52.4176,52.295,52.3869,74400.0
2015-04-14 12:00:00,68.36,68.43,68.29,68.37,137500.0,52.3869,52.4406,52.3333,52.3946,137500.0
2015-04-14 12:30:00,68.37,68.44,68.24,68.44,147800.0,52.3946,52.4483,52.295,52.4483,147800.0
2015-04-14 13:00:00,68.45,68.51,68.33,68.47,187500.0,52.4559,52.5019,52.364,52.4712,187500.0
2015-04-14 13:30:00,68.48,68.71,68.48,68.67,128500.0,52.4789,52.6552,52.4789,52.6245,128500.0
2015-04-14 14:00:00,68.67,68.78,68.62,68.66,94400.0,52.6245,52.7088,52.5862,52.6168,94400.0
2015-04-14 14:30:00,68.67,68.75,68.57,68.71,154300.0,52.6245,52.6858,52.5479,52.6552,154300.0
2015-04-14 15:00:00,68.72,68.87,68.7,68.76,166500.0,52.6628,52.7778,52.6475,52.6935,166500.0
2015-04-14 15:30:00,68.75,68.79,68.57,68.66,298900.0,52.6858,52.7165,52.5479,52.6168,298900.0
2015-04-15 09:30:00,69.0,69.23,68.6,69.01,216200.0,52.8774,53.0537,52.5709,52.8851,216200.0
2015-04-15 10:00:00,69.03,69.35,68.89,69.12,153800.0,52.9004,53.1456,52.7931,52.9694,153800.0
2015-04-15 10:30:00,69.11,69.29,68.99,69.29,118700.0,52.9617,53.0996,52.8697,53.0996,118700.0
2015-04-15 11:00:00,69.29,69.32,69.17,69.31,117500.0,53.0996,53.1226,53.0077,53.115,117500.0
2015-04-15 11:30:00,69.3,69.44,69.16,69.4,209500.0,53.1073,53.2146,53.0,53.1839,209500.0
2015-04-15 12:00:00,69.39,69.62,69.37,69.57,155900.0,53.1763,53.3525,53.1609,53.3142,155900.0
2015-04-15 12:30:00,69.56,69.83,69.44,69.79,161300.0,53.3066,53.5135,53.2146,53.4828,161300.0
2015-04-15 13:00:00,69.8,69.83,69.66,69.82,207300.0,53.4905,53.5135,53.3832,53.5058,207300.0
2015-04-15 13:30:00,69.81,69.86,69.75,69.85,151200.0,53.4981,53.5365,53.4522,53.5288,151200.0
2015-04-15 14:00:00,69.84,69.99,69.77,69.91,165300.0,53.5211,53.6361,53.4675,53.5748,165300.0
2015-04-15 14:30:00,69.9,69.97,69.88,69.91,129600.0,53.5671,53.6208,53.5518,53.5748,129600.0
2015-04-15 15:00:00,69.91,69.94,69.86,69.94,128900.0,53.5748,53.5978,53.5365,53.5978,128900.0
2015-04-15 15:30:00,69.94,70.0,69.7,69.75,472100.0,53.5978,53.6437,53.4138,53.4522,472100.0
2015-04-16 09:30:00,69.72,69.72,69.03,69.29,138600.0,53.4292,53.4292,52.9004,53.0996,138600.0
2015-04-16 10:00:00,69.29,69.5,69.26,69.4,137900.0,53.0996,53.2606,53.0766,53.1839,137900.0
2015-04-16 10:30:00,69.39,69.5,69.37,69.4,76600.0,53.1763,53.2606,53.1609,53.1839,76600.0
2015-04-16 11:00:00,69.4,69.51,69.38,69.48,100900.0,53.1839,53.2682,53.1686,53.2452,100900.0
2015-04-16 11:30:00,69.48,69.5,69.22,69.3,71100.0,53.2452,53.2606,53.046,53.1073,71100.0
2015-04-16 12:00:00,69.29,69.41,69.27,69.35,49900.0,53.0996,53.1916,53.0843,53.1456,49900.0
2015-04-16 12:30:00,69.36,69.36,69.24,69.26,58600.0,53.1533,53.1533,53.0613,53.0766,58600.0
2015-04-16 13:00:00,69.25,69.36,69.25,69.33,63800.0,53.069,53.1533,53.069,53.1303,63800.0
2015-04-16 13:30:00,69.32,69.6,69.31,69.56,52900.0,53.1226,53.3372,53.115,53.3066,52900.0
2015-04-16 14:00:00,69.56,69.64,69.53,69.55,56000.0,53.3066,53.3679,53.2836,53.2989,56000.0
2015-04-16 14:30:00,69.54,69.66,69.54,69.58,88200.0,53.2912,53.3832,53.2912,53.3219,88200.0
2015-04-16 15:00:00,69.59,69.6,69.43,69.45,134900.0,53.3295,53.3372,53.2069,53.2223,134900.0
2015-04-16 15:30:00,69.45,69.54,69.38,69.44,334800.0,53.2223,53.2912,53.1686,53.2146,334800.0
2015-04-17 09:30:00,68.94,68.94,68.45,68.49,366500.0,52.8314,52.8314,52.4559,52.4866,366500.0
2015-04-17 10:00:00,68.47,68.57,68.3,68.44,172700.0,52.4712,52.5479,52.341,52.4483,172700.0
2015-04-17 10:30:00,68.43,68.74,68.41,68.7,118500.0,52.4406,52.6782,52.4253,52.6475,118500.0
2015-04-17 11:00:00,68.69,68.83,68.59,68.78,84800.0,52.6398,52.7471,52.5632,52.7088,84800.0
2015-04-17 11:30:00,68.79,68.84,68.6,68.63,63900.0,52.7165,52.7548,52.5709,52.5939,63900.0
2015-04-17 12:00:00,68.62,68.66,68.5,68.54,74900.0,52.5862,52.6168,52.4942,52.5249,74900.0
2015-04-17 12:30:00,68.55,68.7,68.51,68.65,77600.0,52.5325,52.6475,52.5019,52.6092,77600.0
2015-04-17 13:00:00,68.64,68.66,68.57,68.6,66100.0,52.6015,52.6168,52.5479,52.5709,66100.0
2015-04-17 13:30:00,68.59,68.6,68.4,68.45,101300.0,52.5632,52.5709,52.4176,52.4559,101300.0
2015-04-17 14:00:00,68.46,68.56,68.42,68.43,156700.0,52.4636,52.5402,52.4329,52.4406,156700.0
2015-04-17 14:30:00,68.42,68.68,68.36,68.67,199500.0,52.4329,52.6322,52.3869,52.6245,199500.0
2015-04-17 15:00:00,68.67,68.75,68.59,68.73,207800.0,52.6245,52.6858,52.5632,52.6705,207800.0
2015-04-17 15:30:00,68.73,68.95,68.72,68.89,562800.0,52.6705,52.8391,52.6628,52.7931,562800.0
2015-04-20 09:30:00,69.42,69.79,69.3,69.48,135900.0,53.1993,53.4828,53.1073,53.2452,135900.0
2015-04-20 10:00:00,69.48,69.55,69.27,69.31,69900.0,53.2452,53.2989,53.0843,53.115,69900.0
2015-04-20 10:30:00,69.32,69.5,69.32,69.5,73700.0,53.1226,53.2606,53.1226,53.2606,73700.0
2015-04-20 11:00:00,69.5,69.57,69.45,69.51,102800.0,53.2606,53.3142,53.2223,53.2682,102800.0
2015-04-20 11:30:00,69.51,69.59,69.46,69.5,74500.0,53.2682,53.3295,53.2299,53.2606,74500.0
2015-04-20 12:00:00,69.5,69.55,69.46,69.48,65100.0,53.2606,53.2989,53.2299,53.2452,65100.0
2015-04-20 12:30:00,69.49,69.51,69.43,69.49,49300.0,53.2529,53.2682,53.2069,53.2529,49300.0
2015-04-20 13:00:00,69.51,69.6,69.5,69.57,74000.0,53.2682,53.3372,53.2606,53.3142,74000.0
2015-04-20 13:30:00,69.58,69.62,69.55,69.59,112700.0,53.3219,53.3525,53.2989,53.3295,112700.0
2015-04-20 14:00:00,69.58,69.63,69.48,69.57,138100.0,53.3219,53.3602,53.2452,53.3142,138100.0
2015-04-20 14:30:00,69.56,69.61,69.49,69.61,142300.0,53.3066,53.3449,53.2529,53.3449,142300.0
2015-04-20 15:00:00,69.6,69.78,69.59,69.75,143100.0,53.3372,53.4751,53.3295,53.4522,143100.0
2015-04-20 15:30:00,69.75,69.81,69.7,69.8,533200.0,53.4522,53.4981,53.4138,53.4905,533200.0
2015-04-21 09:30:00,70.0,70.25,69.07,69.24,222000.0,53.6437,53.8353,52.931,53.0613,222000.0
2015-04-21 10:00:00,69.25,69.3,69.11,69.24,116300.0,53.069,53.1073,52.9617,53.0613,116300.0
2015-04-21 10:30:00,69.24,69.33,69.13,69.33,139300.0,53.0613,53.1303,52.977,53.1303,139300.0
2015-04-21 11:00:00,69.32,69.52,69.3,69.35,141200.0,53.1226,53.2759,53.1073,53.1456,141200.0
2015-04-21 11:30:00,69.35,69.4,69.04,69.19,163100.0,53.1456,53.1839,52.9081,53.023,163100.0
2015-04-21 12:00:00,69.19,69.25,69.1,69.22,124000.0,53.023,53.069,52.954,53.046,124000.0
2015-04-21 12:30:00,69.22,69.25,69.14,69.16,83800.0,53.046,53.069,52.9847,53.0,83800.0
2015-04-21 13:00:00,69.15,69.32,69.08,69.32,111700.0,52.9924,53.1226,52.9387,53.1226,111700.0
2015-04-21 13:30:00,69.32,69.35,69.25,69.26,167600.0,53.1226,53.1456,53.069,53.0766,167600.0
2015-04-21 14:00:00,69.25,69.36,69.09,69.35,148100.0,53.069,53.1533,52.9464,53.1456,148100.0
2015-04-21 14:30:00,69.35,69.47,69.27,69.47,130000.0,53.1456,53.2376,53.0843,53.2376,130000.0
2015-04-21 15:00:00,69.46,69.46,69.36,69.41,161700.0,53.2299,53.2299,53.1533,53.1916,161700.0
2015-04-21 15:30:00,69.41,69.44,69.27,69.37,341600.0,53.1916,53.2146,53.0843,53.1609,341600.0
2015-04-22 09:30:00,69.44,69.54,68.79,68.86,188300.0,53.2146,53.2912,52.7165,52.7701,188300.0
2015-04-22 10:00:00,68.85,69.01,68.69,68.75,385300.0,52.7625,52.8851,52.6398,52.6858,385300.0
2015-04-22 10:30:00,68.76,69.07,68.75,69.05,209700.0,52.6935,52.931,52.6858,52.9157,209700.0
2015-04-22 11:00:00,69.05,69.14,68.91,69.0,162200.0,52.9157,52.9847,52.8084,52.8774,162200.0
2015-04-22 11:30:00,69.0,69.17,68.99,69.13,138800.0,52.8774,53.0077,52.8697,52.977,138800.0
2015-04-22 12:00:00,69.14,69.14,69.02,69.12,55200.0,52.9847,52.9847,52.8927,52.9694,55200.0
2015-04-22 12:30:00,69.12,69.16,69.04,69.04,75500.0,52.9694,53.0,52.9081,52.9081,75500.0
2015-04-22 13:00:00,69.05,69.12,69.0,69.08,79300.0,52.9157,52.9694,52.8774,52.9387,79300.0
2015-04-22 13:30:00,69.08,69.36,69.08,69.29,97700.0,52.9387,53.1533,52.9387,53.0996,97700.0
2015-04-22 14:00:00,69.29,69.36,69.2,69.29,80300.0,53.0996,53.1533,53.0307,53.0996,80300.0
2015-04-22 14:30:00,69.3,69.32,69.23,69.23,45600.0,53.1073,53.1226,53.0537,53.0537,45600.0
2015-04-22 15:00:00,69.23,69.35,69.2,69.34,120200.0,53.0537,53.1456,53.0307,53.138,120200.0
2015-04-22 15:30:00,69.33,69.35,69.16,69.27,353800.0,53.1303,53.1456,53.0,53.0843,353800.0
2015-04-23 09:30:00,69.12,69.39,69.0,69.07,71800.0,52.9694,53.1763,52.8774,52.931,71800.0
2015-04-23 10:00:00,69.09,69.21,68.88,68.88,125100.0,52.9464,53.0383,52.7854,52.7854,125100.0
2015-04-23 10:30:00,68.87,68.94,68.8,68.81,161700.0,52.7778,52.8314,52.7241,52.7318,161700.0
2015-04-23 11:00:00,68.81,69.02,68.81,68.91,84200.0,52.7318,52.8927,52.7318,52.8084,84200.0
2015-04-23 11:30:00,68.89,69.25,68.89,69.16,206300.0,52.7931,53.069,52.7931,53.0,206300.0
2015-04-23 12:00:00,69.16,69.18,69.08,69.18,68400.0,53.0,53.0153,52.9387,53.0153,68400.0
2015-04-23 12:30:00,69.16,69.41,69.11,69.3,82000.0,53.0,53.1916,52.9617,53.1073,82000.0
2015-04-23 13:00:00,69.3,69.44,69.29,69.35,88800.0,53.1073,53.2146,53.0996,53.1456,88800.0
2015-04-23 13:30:00,69.35,69.37,69.15,69.22,109800.0,53.1456,53.1609,52.9924,53.046,109800.0
2015-04-23 14:00:00,69.22,69.28,69.13,69.15,108100.0,53.046,53.092,52.977,52.9924,108100.0
2015-04-23 14:30:00,69.15,69.27,69.15,69.24,88100.0,52.9924,53.0843,52.9924,53.0613,88100.0
2015-04-23 15:00:00,69.22,69.41,69.19,69.31,152400.0,53.046,53.1916,53.023,53.115,152400.0
2015-04-23 15:30:00,69.3,69.32,69.08,69.08,426900.0,53.1073,53.1226,52.9387,52.9387,426900.0
2015-04-24 09:30:00,69.36,69.36,68.64,68.74,289400.0,53.1533,53.1533,52.6015,52.6782,289400.0
2015-04-24 10:00:00,68.75,68.8,68.58,68.76,85700.0,52.6858,52.7241,52.5555,52.6935,85700.0
2015-04-24 10:30:00,68.76,68.77,68.53,68.55,107900.0,52.6935,52.7011,52.5172,52.5325,107900.0
2015-04-24 11:00:00,68.56,68.73,68.52,68.68,117100.0,52.5402,52.6705,52.5096,52.6322,117100.0
2015-04-24 11:30:00,68.68,68.84,68.64,68.72,130200.0,52.6322,52.7548,52.6015,52.6628,130200.0
2015-04-24 12:00:00,68.71,68.75,68.64,68.68,90900.0,52.6552,52.6858,52.6015,52.6322,90900.0
2015-04-24 12:30:00,68.68,68.79,68.65,68.67,62800.0,52.6322,52.7165,52.6092,52.6245,62800.0
2015-04-24 13:00:00,68.67,68.68,68.62,68.63,76000.0,52.6245,52.6322,52.5862,52.5939,76000.0
2015-04-24 13:30:00,68.63,68.68,68.56,68.56,70100.0,52.5939,52.6322,52.5402,52.5402,70100.0
2015-04-24 14:00:00,68.56,68.66,68.51,68.65,83400.0,52.5402,52.6168,52.5019,52.6092,83400.0
2015-04-24 14:30:00,68.64,68.64,68.42,68.44,114800.0,52.6015,52.6015,52.4329,52.4483,114800.0
2015-04-24 15:00:00,68.44,68.54,68.43,68.48,162500.0,52.4483,52.5249,52.4406,52.4789,162500.0
2015-04-24 15:30:00,68.47,68.61,68.47,68.58,328500.0,52.4712,52.5785,52.4712,52.5555,328500.0
2015-04-27 09:30:00,68.68,69.18,68.61,69.0,248700.0,52.6322,53.0153,52.5785,52.8774,248700.0
2015-04-27 10:00:00,69.01,69.16,68.95,69.12,184500.0,52.8851,53.0,52.8391,52.9694,184500.0
2015-04-27 10:30:00,69.12,69.24,69.09,69.13,234100.0,52.9694,53.0613,52.9464,52.977,234100.0
2015-04-27 11:00:00,69.12,69.34,69.05,69.25,145600.0,52.9694,53.138,52.9157,53.069,145600.0
2015-04-27 11:30:00,69.25,69.62,69.25,69.52,168100.0,53.069,53.3525,53.069,53.2759,168100.0
2015-04-27 12:00:00,69.52,69.61,69.38,69.46,132400.0,53.2759,53.3449,53.1686,53.2299,132400.0
2015-04-27 12:30:00,69.46,69.47,69.25,69.39,244600.0,53.2299,53.2376,53.069,53.1763,244600.0
2015-04-27 13:00:00,69.39,69.45,69.15,69.26,198200.0,53.1763,53.2223,52.9924,53.0766,198200.0
2015-04-27 13:30:00,69.26,69.37,69.21,69.29,80100.0,53.0766,53.1609,53.0383,53.0996,80100.0
2015-04-27 14:00:00,69.29,69.44,69.25,69.4,151700.0,53.0996,53.2146,53.069,53.1839,151700.0
2015-04-27 14:30:00,69.39,69.43,69.25,69.3,134200.0,53.1763,53.2069,53.069,53.1073,134200.0
2015-04-27 15:00:00,69.31,69.38,69.25,69.33,292000.0,53.115,53.1686,53.069,53.1303,292000.0
2015-04-27 15:30:00,69.33,69.41,69.28,69.37,452800.0,53.1303,53.1916,53.092,53.1609,452800.0
2015-04-28 09:30:00,68.83,69.0,68.23,68.75,721000.0,52.7471,52.8774,52.2873,52.6858,721000.0
2015-04-28 10:00:00,68.72,68.88,68.23,68.27,372900.0,52.6628,52.7854,52.2873,52.318,372900.0
2015-04-28 10:30:00,68.26,68.51,68.26,68.36,312700.0,52.3103,52.5019,52.3103,52.3869,312700.0
2015-04-28 11:00:00,68.36,68.59,68.18,68.25,246500.0,52.3869,52.5632,52.249,52.3026,246500.0
2015-04-28 11:30:00,68.25,68.5,68.18,68.33,268100.0,52.3026,52.4942,52.249,52.364,268100.0
2015-04-28 12:00:00,68.32,68.45,68.2,68.22,196900.0,52.3563,52.4559,52.2643,52.2797,196900.0
2015-04-28 12:30:00,68.22,68.35,68.21,68.34,170200.0,52.2797,52.3793,52.272,52.3716,170200.0
2015-04-28 13:00:00,68.35,68.41,68.24,68.3,141600.0,52.3793,52.4253,52.295,52.341,141600.0
2015-04-28 13:30:00,68.3,68.35,68.26,68.3,197500.0,52.341,52.3793,52.3103,52.341,197500.0
2015-04-28 14:00:00,68.28,68.31,68.12,68.22,262200.0,52.3256,52.3486,52.203,52.2797,262200.0
2015-04-28 14:30:00,68.23,68.34,68.18,68.21,261300.0,52.2873,52.3716,52.249,52.272,261300.0
2015-04-28 15:00:00,68.22,68.39,68.18,68.23,349200.0,52.2797,52.4099,52.249,52.2873,349200.0
2015-04-28 15:30:00,68.22,68.62,68.2,68.61,730800.0,52.2797,52.5862,52.2643,52.5785,730800.0
2015-04-29 09:30:00,69.38,70.38,69.12,69.12,600200.0,53.1686,53.9349,52.9694,52.9694,600200.0
2015-04-29 10:00:00,69.15,69.34,68.37,68.53,426300.0,52.9924,53.138,52.3946,52.5172,426300.0
2015-04-29 10:30:00,68.57,70.02,68.57,69.7,556400.0,52.5479,53.6591,52.5479,53.4138,556400.0
2015-04-29 11:00:00,69.68,69.71,69.4,69.69,217900.0,53.3985,53.4215,53.1839,53.4062,217900.0
2015-04-29 11:30:00,69.7,69.7,69.35,69.66,198600.0,53.4138,53.4138,53.1456,53.3832,198600.0
2015-04-29 12:00:00,69.67,69.69,69.35,69.5,107800.0,53.3908,53.4062,53.1456,53.2606,107800.0
2015-04-29 12:30:00,69.49,69.86,69.4,69.82,137900.0,53.2529,53.5365,53.1839,53.5058,137900.0
2015-04-29 13:00:00,69.83,69.84,69.57,69.75,143300.0,53.5135,53.5211,53.3142,53.4522,143300.0
2015-04-29 13:30:00,69.75,70.23,69.74,70.16,240400.0,53.4522,53.82,53.4445,53.7664,240400.0
2015-04-29 14:00:00,70.22,70.35,69.87,70.15,242700.0,53.8123,53.912,53.5441,53.7587,242700.0
2015-04-29 14:30:00,70.13,70.22,69.92,70.04,178400.0,53.7434,53.8123,53.5824,53.6744,178400.0
2015-04-29 15:00:00,70.05,70.05,69.63,69.85,207000.0,53.6821,53.6821,53.3602,53.5288,207000.0
2015-04-29 15:30:00,69.85,69.88,69.49,69.54,473900.0,53.5288,53.5518,53.2529,53.2912,473900.0
2015-04-30 09:30:00,68.41,68.65,68.25,68.57,359600.0,52.8448,53.0302,52.7212,52.9684,359600.0
2015-04-30 10:00:00,68.55,68.81,68.5,68.65,291200.0,52.9529,53.1538,52.9143,53.0302,291200.0
2015-04-30 10:30:00,68.64,68.9,68.63,68.9,188500.0,53.0225,53.2233,53.0147,53.2233,188500.0
2015-04-30 11:00:00,68.9,69.14,68.88,69.05,211400.0,53.2233,53.4087,53.2078,53.3392,211400.0
2015-04-30 11:30:00,69.05,69.24,68.93,68.93,220200.0,53.3392,53.4859,53.2465,53.2465,220200.0
2015-04-30 12:00:00,68.94,69.06,68.84,69.0,113600.0,53.2542,53.3469,53.1769,53.3005,113600.0
2015-04-30 12:30:00,69.0,69.12,68.93,69.12,126200.0,53.3005,53.3932,53.2465,53.3932,126200.0
2015-04-30 13:00:00,69.12,69.35,69.09,69.3,135200.0,53.3932,53.5709,53.3701,53.5323,135200.0
2015-04-30 13:30:00,69.29,69.32,69.22,69.28,144700.0,53.5246,53.5477,53.4705,53.5168,144700.0
2015-04-30 14:00:00,69.28,69.41,69.21,69.25,219400.0,53.5168,53.6173,53.4628,53.4937,219400.0
2015-04-30 14:30:00,69.25,69.33,68.91,68.91,300300.0,53.4937,53.5555,53.231,53.231,300300.0
2015-04-30 15:00:00,68.9,68.91,68.58,68.67,177400.0,53.2233,53.231,52.9761,53.0456,177400.0
2015-04-30 15:30:00,68.67,68.85,68.63,68.75,405600.0,53.0456,53.1847,53.0147,53.1074,405600.0
2015-05-01 09:30:00,69.27,69.94,68.95,69.63,249200.0,53.5091,54.0267,53.2619,53.7872,249200.0
2015-05-01 10:00:00,69.63,69.82,69.44,69.78,209000.0,53.7872,53.934,53.6404,53.9031,209000.0
2015-05-01 10:30:00,69.77,69.83,69.46,69.54,169900.0,53.8953,53.9417,53.6559,53.7177,169900.0
2015-05-01 11:00:00,69.55,69.87,69.55,69.87,205500.0,53.7254,53.9726,53.7254,53.9726,205500.0
2015-05-01 11:30:00,69.87,69.92,69.79,69.86,161000.0,53.9726,54.0112,53.9108,53.9649,161000.0
2015-05-01 12:00:00,69.87,69.94,69.81,69.93,103400.0,53.9726,54.0267,53.9262,54.0189,103400.0
2015-05-01 12:30:00,69.94,70.01,69.87,69.99,76400.0,54.0267,54.0807,53.9726,54.0653,76400.0
2015-05-01 13:00:00,69.99,70.1,69.97,70.06,79600.0,54.0653,54.1503,54.0498,54.1194,79600.0
2015-05-01 13:30:00,70.06,70.43,70.05,70.4,223800.0,54.1194,54.4052,54.1116,54.382,223800.0
2015-05-01 14:00:00,70.4,70.45,70.31,70.44,155400.0,54.382,54.4206,54.3125,54.4129,155400.0
2015-05-01 14:30:00,70.45,70.5,70.42,70.45,162700.0,54.4206,54.4593,54.3975,54.4206,162700.0
2015-05-01 15:00:00,70.45,70.49,70.24,70.4,353800.0,54.4206,54.4515,54.2584,54.382,353800.0
2015-05-01 15:30:00,70.41,70.57,70.36,70.52,648200.0,54.3897,54.5133,54.3511,54.4747,648200.0
2015-05-04 09:30:00,70.55,70.91,70.41,70.89,180200.0,54.4979,54.776,54.3897,54.7605,180200.0
2015-05-04 10:00:00,70.89,70.98,70.65,70.69,198000.0,54.7605,54.83,54.5751,54.606,198000.0
2015-05-04 10:30:00,70.69,70.71,70.45,70.49,95100.0,54.606,54.6215,54.4206,54.4515,95100.0
2015-05-04 11:00:00,70.49,70.61,70.44,70.56,114400.0,54.4515,54.5442,54.4129,54.5056,114400.0
2015-05-04 11:30:00,70.55,70.58,70.42,70.49,109300.0,54.4979,54.521,54.3975,54.4515,109300.0
2015-05-04 12:00:00,70.49,70.62,70.44,70.56,127800.0,54.4515,54.5519,54.4129,54.5056,127800.0
2015-05-04 12:30:00,70.56,70.61,70.32,70.32,120000.0,54.5056,54.5442,54.3202,54.3202,120000.0
2015-05-04 13:00:00,70.32,70.41,70.29,70.39,86000.0,54.3202,54.3897,54.297,54.3743,86000.0
2015-05-04 13:30:00,70.38,70.6,70.34,70.59,91100.0,54.3666,54.5365,54.3357,54.5288,91100.0
2015-05-04 14:00:00,70.58,70.86,70.58,70.8,159500.0,54.521,54.7373,54.521,54.691,159500.0
2015-05-04 14:30:00,70.81,70.89,70.79,70.89,176200.0,54.6987,54.7605,54.6833,54.7605,176200.0
2015-05-04 15:00:00,70.89,70.94,70.85,70.87,270300.0,54.7605,54.7991,54.7296,54.7451,270300.0
2015-05-04 15:30:00,70.87,70.95,70.8,70.81,539900.0,54.7451,54.8069,54.691,54.6987,539900.0
2015-05-05 09:30:00,71.01,72.76,70.99,72.28,735800.0,54.8532,56.205,54.8378,55.8343,735800.0
2015-05-05 10:00:00,72.3,72.48,72.15,72.37,648800.0,55.8497,55.9887,55.7338,55.9038,648800.0
2015-05-05 10:30:00,72.37,72.41,72.19,72.38,358800.0,55.9038,55.9347,55.7647,55.9115,358800.0
2015-05-05 11:00:00,72.37,72.38,72.09,72.19,295400.0,55.9038,55.9115,55.6875,55.7647,295400.0
2015-05-05 11:30:00,72.18,72.32,72.17,72.3,197600.0,55.757,55.8652,55.7493,55.8497,197600.0
2015-05-05 12:00:00,72.3,72.4,72.23,72.27,126800.0,55.8497,55.9269,55.7956,55.8265,126800.0
2015-05-05 12:30:00,72.27,72.3,72.13,72.13,140500.0,55.8265,55.8497,55.7184,55.7184,140500.0
2015-05-05 13:00:00,72.13,72.14,71.83,72.0,147600.0,55.7184,55.7261,55.4866,55.618,147600.0
2015-05-05 13:30:00,71.99,72.05,71.93,71.98,122000.0,55.6102,55.6566,55.5639,55.6025,122000.0
2015-05-05 14:00:00,71.96,71.97,71.73,71.75,128900.0,55.5871,55.5948,55.4094,55.4248,128900.0
2015-05-05 14:30:00,71.76,71.81,71.49,71.55,148400.0,55.4326,55.4712,55.224,55.2703,148400.0
2015-05-05 15:00:00,71.54,71.58,71.45,71.56,251400.0,55.2626,55.2935,55.1931,55.2781,251400.0
2015-05-05 15:30:00,71.56,71.61,71.39,71.42,492700.0,55.2781,55.3167,55.1468,55.1699,492700.0
2015-05-06 09:30:00,71.84,71.97,71.26,71.39,307800.0,55.4944,55.5948,55.0463,55.1468,307800.0
2015-05-06 10:00:00,71.38,71.56,71.28,71.52,215700.0,55.139,55.2781,55.0618,55.2472,215700.0
2015-05-06 10:30:00,71.54,71.83,71.5,71.73,140900.0,55.2626,55.4866,55.2317,55.4094,140900.0
2015-05-06 11:00:00,71.73,71.75,71.43,71.54,145300.0,55.4094,55.4248,55.1777,55.2626,145300.0
2015-05-06 11:30:00,71.54,71.8,71.44,71.75,198100.0,55.2626,55.4635,55.1854,55.4248,198100.0
2015-05-06 12:00:00,71.75,71.76,71.62,71.62,124400.0,55.4248,55.4326,55.3244,55.3244,124400.0
2015-05-06 12:30:00,71.61,71.61,71.44,71.47,81200.0,55.3167,55.3167,55.1854,55.2085,81200.0
2015-05-06 13:00:00,71.46,71.64,71.38,71.62,122600.0,55.2008,55.3399,55.139,55.3244,122600.0
2015-05-06 13:30:00,71.63,71.65,71.52,71.58,222000.0,55.3321,55.3476,55.2472,55.2935,222000.0
2015-05-06 14:00:00,71.57,71.61,71.3,71.38,181700.0,55.2858,55.3167,55.0772,55.139,181700.0
2015-05-06 14:30:00,71.37,71.39,71.13,71.32,167600.0,55.1313,55.1468,54.9459,55.0927,167600.0
2015-05-06 15:00:00,71.32,71.36,71.11,71.31,175800.0,55.0927,55.1236,54.9305,55.085,175800.0
2015-05-06 15:30:00,71.31,71.58,71.19,71.57,424700.0,55.085,55.2935,54.9923,55.2858,424700.0
2015-05-07 09:30:00,71.58,71.58,70.98,71.03,237400.0,55.2935,55.2935,54.83,54.8687,237400.0
2015-05-07 10:00:00,71.03,71.23,70.91,70.97,122600.0,54.8687,55.0232,54.776,54.8223,122600.0
2015-05-07 10:30:00,70.93,71.15,70.83,71.12,152100.0,54.7914,54.9614,54.7142,54.9382,152100.0
2015-05-07 11:00:00,71.11,71.33,71.04,71.25,126000.0,54.9305,55.1004,54.8764,55.0386,126000.0
2015-05-07 11:30:00,71.23,71.31,71.1,71.13,119700.0,55.0232,55.085,54.9227,54.9459,119700.0
2015-05-07 12:00:00,71.11,71.39,71.11,71.3,67500.0,54.9305,55.1468,54.9305,55.0772,67500.0
2015-05-07 12:30:00,71.31,71.41,71.27,71.31,83900.0,55.085,55.1622,55.0541,55.085,83900.0
2015-05-07 13:00:00,71.31,71.34,71.19,71.22,78800.0,55.085,55.1081,54.9923,55.0154,78800.0
2015-05-07 13:30:00,71.22,71.36,71.22,71.31,101500.0,55.0154,55.1236,55.0154,55.085,101500.0
2015-05-07 14:00:00,71.3,71.35,71.24,71.27,72000.0,55.0772,55.1159,55.0309,55.0541,72000.0
2015-05-07 14:30:00,71.27,71.31,71.15,71.22,139700.0,55.0541,55.085,54.9614,55.0154,139700.0
2015-05-07 15:00:00,71.23,71.29,71.16,71.21,114800.0,55.0232,55.0695,54.9691,55.0077,114800.0
2015-05-07 15:30:00,71.2,71.33,71.13,71.26,402600.0,55.0,55.1004,54.9459,55.0463,402600.0
2015-05-08 09:30:00,72.0,72.16,71.86,72.06,168500.0,55.618,55.7416,55.5098,55.6643,168500.0
2015-05-08 10:00:00,72.08,72.15,71.81,71.84,104900.0,55.6798,55.7338,55.4712,55.4944,104900.0
2015-05-08 10:30:00,71.82,71.92,71.75,71.88,107400.0,55.4789,55.5562,55.4248,55.5253,107400.0
2015-05-08 11:00:00,71.87,72.01,71.86,71.9,85900.0,55.5175,55.6257,55.5098,55.5407,85900.0
2015-05-08 11:30:00,71.89,72.02,71.83,71.96,85300.0,55.533,55.6334,55.4866,55.5871,85300.0
2015-05-08 12:00:00,71.96,72.1,71.96,72.09,64800.0,55.5871,55.6952,55.5871,55.6875,64800.0
2015-05-08 12:30:00,72.08,72.13,71.88,72.12,134200.0,55.6798,55.7184,55.5253,55.7107,134200.0
2015-05-08 13:00:00,72.12,72.18,72.08,72.12,86800.0,55.7107,55.757,55.6798,55.7107,86800.0
2015-05-08 13:30:00,72.12,72.15,72.02,72.04,55900.0,55.7107,55.7338,55.6334,55.6489,55900.0
2015-05-08 14:00:00,72.03,72.07,71.95,71.96,50100.0,55.6411,55.672,55.5793,55.5871,50100.0
2015-05-08 14:30:00,71.96,72.08,71.95,72.07,128800.0,55.5871,55.6798,55.5793,55.672,128800.0
2015-05-08 15:00:00,72.08,72.18,72.05,72.15,245000.0,55.6798,55.757,55.6566,55.7338,245000.0
2015-05-08 15:30:00,72.16,72.29,72.1,72.1,296400.0,55.7416,55.842,55.6952,55.6952,296400.0
2015-05-11 09:30:00,71.9,72.66,71.9,72.4,135800.0,55.5407,56.1278,55.5407,55.9269,135800.0
2015-05-11 10:00:00,72.44,72.53,72.32,72.33,99800.0,55.9578,56.0274,55.8652,55.8729,99800.0
2015-05-11 10:30:00,72.32,72.36,72.22,72.25,94600.0,55.8652,55.896,55.7879,55.8111,94600.0
2015-05-11 11:00:00,72.24,72.25,72.05,72.12,73600.0,55.8034,55.8111,55.6566,55.7107,73600.0
2015-05-11 11:30:00,72.12,72.42,72.07,72.35,105900.0,55.7107,55.9424,55.672,55.8883,105900.0
2015-05-11 12:00:00,72.34,72.44,72.22,72.34,65000.0,55.8806,55.9578,55.7879,55.8806,65000.0
2015-05-11 12:30:00,72.32,72.37,72.19,72.24,53900.0,55.8652,55.9038,55.7647,55.8034,53900.0
2015-05-11 13:00:00,72.24,72.28,72.14,72.22,38300.0,55.8034,55.8343,55.7261,55.7879,38300.0
2015-05-11 13:30:00,72.22,72.26,72.17,72.22,51300.0,55.7879,55.8188,55.7493,55.7879,51300.0
2015-05-11 14:00:00,72.23,72.35,72.22,72.34,83300.0,55.7956,55.8883,55.7879,55.8806,83300.0
2015-05-11 14:30:00,72.34,72.37,72.15,72.15,74000.0,55.8806,55.9038,55.7338,55.7338,74000.0
2015-05-11 15:00:00,72.15,72.37,72.13,72.36,145800.0,55.7338,55.9038,55.7184,55.896,145800.0
2015-05-11 15:30:00,72.36,72.38,72.17,72.26,379100.0,55.896,55.9115,55.7493,55.8188,379100.0
2015-05-12 09:30:00,71.92,71.98,71.5,71.63,131000.0,55.5562,55.6025,55.2317,55.3321,131000.0
2015-05-12 10:00:00,71.62,71.62,71.44,71.46,102000.0,55.3244,55.3244,55.1854,55.2008,102000.0
2015-05-12 10:30:00,71.45,71.88,71.45,71.85,105700.0,55.1931,55.5253,55.1931,55.5021,105700.0
2015-05-12 11:00:00,71.85,72.0,71.76,71.81,84300.0,55.5021,55.618,55.4326,55.4712,84300.0
2015-05-12 11:30:00,71.83,71.89,71.76,71.77,63600.0,55.4866,55.533,55.4326,55.4403,63600.0
2015-05-12 12:00:00,71.78,71.8,71.55,71.62,48900.0,55.448,55.4635,55.2703,55.3244,48900.0
2015-05-12 12:30:00,71.62,71.78,71.61,71.72,56600.0,55.3244,55.448,55.3167,55.4017,56600.0
2015-05-12 13:00:00,71.73,71.81,71.64,71.77,71000.0,55.4094,55.4712,55.3399,55.4403,71000.0
2015-05-12 13:30:00,71.76,71.77,71.55,71.61,84500.0,55.4326,55.4403,55.2703,55.3167,84500.0
2015-05-12 14:00:00,71.6,71.82,71.6,71.81,58800.0,55.309,55.4789,55.309,55.4712,58800.0
2015-05-12 14:30:00,71.82,71.99,71.82,71.91,78200.0,55.4789,55.6102,55.4789,55.5484,78200.0
2015-05-12 15:00:00,71.91,72.01,71.88,71.96,109100.0,55.5484,55.6257,55.5253,55.5871,109100.0
2015-05-12 15:30:00,71.97,72.01,71.88,71.93,290200.0,55.5948,55.6257,55.5253,55.5639,290200.0
2015-05-13 09:30:00,72.1,72.86,72.01,72.75,203800.0,55.6952,56.2823,55.6257,56.1973,203800.0
2015-05-13 10:00:00,72.75,72.94,72.65,72.67,163600.0,56.1973,56.3441,56.1201,56.1355,163600.0
2015-05-13 10:30:00,72.67,72.9,72.6,72.7,208800.0,56.1355,56.3132,56.0814,56.1587,208800.0
2015-05-13 11:00:00,72.69,72.82,72.67,72.72,151900.0,56.151,56.2514,56.1355,56.1741,151900.0
2015-05-13 11:30:00,72.7,72.86,72.64,72.82,225400.0,56.1587,56.2823,56.1123,56.2514,225400.0
2015-05-13 12:00:00,72.83,73.12,72.83,73.0,142700.0,56.2591,56.4831,56.2591,56.3904,142700.0
2015-05-13 12:30:00,73.0,73.1,72.94,73.03,69300.0,56.3904,56.4677,56.3441,56.4136,69300.0
2015-05-13 13:00:00,73.03,73.26,73.03,73.24,108100.0,56.4136,56.5913,56.4136,56.5758,108100.0
2015-05-13 13:30:00,73.25,73.26,73.06,73.11,69600.0,56.5835,56.5913,56.4368,56.4754,69600.0
2015-05-13 14:00:00,73.11,73.15,72.96,73.02,112400.0,56.4754,56.5063,56.3595,56.4059,112400.0
2015-05-13 14:30:00,73.01,73.03,72.85,72.89,135000.0,56.3982,56.4136,56.2746,56.3055,135000.0
2015-05-13 15:00:00,72.89,72.99,72.82,72.89,169300.0,56.3055,56.3827,56.2514,56.3055,169300.0
2015-05-13 15:30:00,72.89,72.89,72.76,72.81,295300.0,56.3055,56.3055,56.205,56.2437,295300.0
2015-05-14 09:30:00,73.41,73.65,73.12,73.63,161700.0,56.7071,56.8925,56.4831,56.8771,161700.0
2015-05-14 10:00:00,73.63,73.82,73.46,73.47,350200.0,56.8771,57.0239,56.7458,56.7535,350200.0
2015-05-14 10:30:00,73.48,73.51,73.4,73.51,129400.0,56.7612,56.7844,56.6994,56.7844,129400.0
2015-05-14 11:00:00,73.51,73.52,73.3,73.38,160300.0,56.7844,56.7921,56.6222,56.684,160300.0
2015-05-14 11:30:00,73.38,73.48,73.33,73.41,97100.0,56.684,56.7612,56.6453,56.7071,97100.0
2015-05-14 12:00:00,73.42,73.58,73.37,73.49,70800.0,56.7149,56.8385,56.6762,56.7689,70800.0
2015-05-14 12:30:00,73.49,73.54,73.29,73.45,104800.0,56.7689,56.8076,56.6144,56.738,104800.0
2015-05-14 13:00:00,73.44,73.61,73.39,73.59,105900.0,56.7303,56.8616,56.6917,56.8462,105900.0
2015-05-14 13:30:00,73.6,73.63,73.46,73.5,192000.0,56.8539,56.8771,56.7458,56.7767,192000.0
2015-05-14 14:00:00,73.5,73.52,73.49,73.5,136900.0,56.7767,56.7921,56.7689,56.7767,136900.0
2015-05-14 14:30:00,73.5,73.51,73.38,73.47,145500.0,56.7767,56.7844,56.684,56.7535,145500.0
2015-05-14 15:00:00,73.46,73.54,73.44,73.46,292400.0,56.7458,56.8076,56.7303,56.7458,292400.0
2015-05-14 15:30:00,73.47,73.53,73.41,73.48,354700.0,56.7535,56.7998,56.7071,56.7612,354700.0
2015-05-15 09:30:00,73.36,73.4,72.79,73.03,338200.0,56.6685,56.6994,56.2282,56.4136,338200.0
2015-05-15 10:00:00,73.03,73.04,72.7,72.81,97200.0,56.4136,56.4213,56.1587,56.2437,97200.0
2015-05-15 10:30:00,72.8,72.82,72.7,72.76,107600.0,56.2359,56.2514,56.1587,56.205,107600.0
2015-05-15 11:00:00,72.76,72.9,72.74,72.84,148000.0,56.205,56.3132,56.1896,56.2668,148000.0
2015-05-15 11:30:00,72.83,72.89,72.76,72.8,74700.0,56.2591,56.3055,56.205,56.2359,74700.0
2015-05-15 12:00:00,72.81,72.83,72.73,72.77,68300.0,56.2437,56.2591,56.1819,56.2128,68300.0
2015-05-15 12:30:00,72.77,72.84,72.76,72.78,80300.0,56.2128,56.2668,56.205,56.2205,80300.0
2015-05-15 13:00:00,72.78,72.85,72.78,72.83,54900.0,56.2205,56.2746,56.2205,56.2591,54900.0
2015-05-15 13:30:00,72.84,72.9,72.8,72.87,60400.0,56.2668,56.3132,56.2359,56.29,60400.0
2015-05-15 14:00:00,72.88,72.92,72.79,72.92,71500.0,56.2977,56.3286,56.2282,56.3286,71500.0
2015-05-15 14:30:00,72.91,73.05,72.88,73.02,99700.0,56.3209,56.4291,56.2977,56.4059,99700.0
2015-05-15 15:00:00,73.02,73.03,72.87,72.91,158700.0,56.4059,56.4136,56.29,56.3209,158700.0
2015-05-15 15:30:00,72.91,73.33,72.9,73.31,628000.0,56.3209,56.6453,56.3132,56.6299,628000.0
2015-05-18 09:30:00,73.05,73.3,72.66,72.85,184800.0,56.4291,56.6222,56.1278,56.2746,184800.0
2015-05-18 10:00:00,72.86,72.93,72.7,72.88,77400.0,56.2823,56.3364,56.1587,56.2977,77400.0
2015-05-18 10:30:00,72.89,73.12,72.86,73.06,67900.0,56.3055,56.4831,56.2823,56.4368,67900.0
2015-05-18 11:00:00,73.04,73.3,73.01,73.25,82100.0,56.4213,56.6222,56.3982,56.5835,82100.0
2015-05-18 11:30:00,73.26,73.4,73.26,73.33,70700.0,56.5913,56.6994,56.5913,56.6453,70700.0
2015-05-18 12:00:00,73.34,73.37,73.22,73.22,49900.0,56.6531,56.6762,56.5604,56.5604,49900.0
2015-05-18 12:30:00,73.24,73.32,73.21,73.24,37900.0,56.5758,56.6376,56.5526,56.5758,37900.0
2015-05-18 13:00:00,73.26,73.36,73.25,73.33,64300.0,56.5913,56.6685,56.5835,56.6453,64300.0
2015-05-18 13:30:00,73.33,73.56,73.3,73.51,112900.0,56.6453,56.823,56.6222,56.7844,112900.0
2015-05-18 14:00:00,73.52,73.62,73.41,73.44,93300.0,56.7921,56.8694,56.7071,56.7303,93300.0
2015-05-18 14:30:00,73.44,73.48,73.35,73.43,114700.0,56.7303,56.7612,56.6608,56.7226,114700.0
2015-05-18 15:00:00,73.43,73.49,73.34,73.45,128600.0,56.7226,56.7689,56.6531,56.738,128600.0
2015-05-18 15:30:00,73.46,73.53,73.44,73.44,333800.0,56.7458,56.7998,56.7303,56.7303,333800.0
2015-05-19 09:30:00,73.28,73.36,72.57,72.58,143000.0,56.6067,56.6685,56.0583,56.066,143000.0
2015-05-19 10:00:00,72.6,72.82,72.41,72.61,109600.0,56.0814,56.2514,55.9347,56.0892,109600.0
2015-05-19 10:30:00,72.62,72.76,72.5,72.52,95700.0,56.0969,56.205,56.0042,56.0196,95700.0
2015-05-19 11:00:00,72.5,72.65,72.44,72.59,90300.0,56.0042,56.1201,55.9578,56.0737,90300.0
2015-05-19 11:30:00,72.6,72.7,72.47,72.55,66900.0,56.0814,56.1587,55.981,56.0428,66900.0
2015-05-19 12:00:00,72.56,72.76,72.55,72.63,69400.0,56.0505,56.205,56.0428,56.1046,69400.0
2015-05-19 12:30:00,72.64,72.69,72.59,72.63,82500.0,56.1123,56.151,56.0737,56.1046,82500.0
2015-05-19 13:00:00,72.64,72.77,72.6,72.7,85900.0,56.1123,56.2128,56.0814,56.1587,85900.0
2015-05-19 13:30:00,72.7,72.88,72.69,72.79,179900.0,56.1587,56.2977,56.151,56.2282,179900.0
2015-05-19 14:00:00,72.78,72.84,72.78,72.82,76600.0,56.2205,56.2668,56.2205,56.2514,76600.0
2015-05-19 14:30:00,72.82,72.83,72.68,72.75,77700.0,56.2514,56.2591,56.1432,56.1973,77700.0
2015-05-19 15:00:00,72.75,72.76,72.62,72.7,106600.0,56.1973,56.205,56.0969,56.1587,106600.0
2015-05-19 15:30:00,72.7,72.83,72.68,72.78,366900.0,56.1587,56.2591,56.1432,56.2205,366900.0
2015-05-20 09:30:00,72.91,73.0,72.62,72.68,139000.0,56.3209,56.3904,56.0969,56.1432,139000.0
2015-05-20 10:00:00,72.69,72.88,72.67,72.78,99900.0,56.151,56.2977,56.1355,56.2205,99900.0
2015-05-20 10:30:00,72.79,72.86,72.65,72.66,56000.0,56.2282,56.2823,56.1201,56.1278,56000.0
2015-05-20 11:00:00,72.67,72.71,72.5,72.6,132300.0,56.1355,56.1664,56.0042,56.0814,132300.0
2015-05-20 11:30:00,72.59,72.66,72.54,72.64,56000.0,56.0737,56.1278,56.0351,56.1123,56000.0
2015-05-20 12:00:00,72.63,72.7,72.59,72.65,78400.0,56.1046,56.1587,56.0737,56.1201,78400.0
2015-05-20 12:30:00,72.66,72.71,72.61,72.61,35700.0,56.1278,56.1664,56.0892,56.0892,35700.0
2015-05-20 13:00:00,72.62,72.64,72.54,72.54,39600.0,56.0969,56.1123,56.0351,56.0351,39600.0
2015-05-20 13:30:00,72.55,72.61,72.49,72.59,63900.0,56.0428,56.0892,55.9965,56.0737,63900.0
2015-05-20 14:00:00,72.6,72.86,72.59,72.8,142700.0,56.0814,56.2823,56.0737,56.2359,142700.0
2015-05-20 14:30:00,72.8,72.82,72.68,72.74,97500.0,56.2359,56.2514,56.1432,56.1896,97500.0
2015-05-20 15:00:00,72.75,72.78,72.61,72.78,121600.0,56.1973,56.2205,56.0892,56.2205,121600.0
2015-05-20 15:30:00,72.77,72.82,72.71,72.76,251700.0,56.2128,56.2514,56.1664,56.205,251700.0
2015-05-21 09:30:00,72.41,73.0,72.39,72.71,280800.0,55.9347,56.3904,55.9192,56.1664,280800.0
2015-05-21 10:00:00,72.69,72.93,72.68,72.88,145400.0,56.151,56.3364,56.1432,56.2977,145400.0
2015-05-21 10:30:00,72.88,73.25,72.88,73.23,130100.0,56.2977,56.5835,56.2977,56.5681,130100.0
2015-05-21 11:00:00,73.24,73.41,73.22,73.32,130200.0,56.5758,56.7071,56.5604,56.6376,130200.0
2015-05-21 11:30:00,73.33,73.49,73.29,73.47,87900.0,56.6453,56.7689,56.6144,56.7535,87900.0
2015-05-21 12:00:00,73.46,73.46,73.37,73.41,70500.0,56.7458,56.7458,56.6762,56.7071,70500.0
2015-05-21 12:30:00,73.4,73.42,73.26,73.34,76900.0,56.6994,56.7149,56.5913,56.6531,76900.0
2015-05-21 13:00:00,73.34,73.35,73.23,73.26,83500.0,56.6531,56.6608,56.5681,56.5913,83500.0
2015-05-21 13:30:00,73.26,73.3,73.19,73.19,112900.0,56.5913,56.6222,56.5372,56.5372,112900.0
2015-05-21 14:00:00,73.2,73.48,73.17,73.46,126100.0,56.5449,56.7612,56.5218,56.7458,126100.0
2015-05-21 14:30:00,73.47,73.48,73.38,73.39,144500.0,56.7535,56.7612,56.684,56.6917,144500.0
2015-05-21 15:00:00,73.4,73.44,73.32,73.34,204100.0,56.6994,56.7303,56.6376,56.6531,204100.0
2015-05-21 15:30:00,73.35,73.62,73.32,73.4,496200.0,56.6608,56.8694,56.6376,56.6994,496200.0
2015-05-22 09:30:00,73.38,73.51,73.19,73.45,98100.0,56.684,56.7844,56.5372,56.738,98100.0
2015-05-22 10:00:00,73.45,73.48,73.21,73.23,90200.0,56.738,56.7612,56.5526,56.5681,90200.0
2015-05-22 10:30:00,73.22,73.27,73.12,73.2,119900.0,56.5604,56.599,56.4831,56.5449,119900.0
2015-05-22 11:00:00,73.2,73.23,73.12,73.2,112000.0,56.5449,56.5681,56.4831,56.5449,112000.0
2015-05-22 11:30:00,73.19,73.28,73.1,73.27,89900.0,56.5372,56.6067,56.4677,56.599,89900.0
2015-05-22 12:00:00,73.26,73.26,73.15,73.21,57400.0,56.5913,56.5913,56.5063,56.5526,57400.0
2015-05-22 12:30:00,73.21,73.26,73.14,73.22,131900.0,56.5526,56.5913,56.4986,56.5604,131900.0
2015-05-22 13:00:00,73.23,73.27,73.18,73.25,96800.0,56.5681,56.599,56.5295,56.5835,96800.0
2015-05-22 13:30:00,73.25,73.32,73.22,73.25,68000.0,56.5835,56.6376,56.5604,56.5835,68000.0
2015-05-22 14:00:00,73.25,73.33,73.2,73.27,61500.0,56.5835,56.6453,56.5449,56.599,61500.0
2015-05-22 14:30:00,73.26,73.31,73.18,73.18,57200.0,56.5913,56.6299,56.5295,56.5295,57200.0
2015-05-22 15:00:00,73.19,73.29,73.16,73.22,66900.0,56.5372,56.6144,56.514,56.5604,66900.0
2015-05-22 15:30:00,73.23,73.23,73.09,73.1,193400.0,56.5681,56.5681,56.46,56.4677,193400.0
2015-05-26 09:30:00,72.8,72.85,72.25,72.42,160600.0,56.2359,56.2746,55.8111,55.9424,160600.0
2015-05-26 10:00:00,72.42,72.5,72.12,72.13,131600.0,55.9424,56.0042,55.7107,55.7184,131600.0
2015-05-26 10:30:00,72.12,72.17,71.96,71.97,94000.0,55.7107,55.7493,55.5871,55.5948,94000.0
2015-05-26 11:00:00,71.98,72.06,71.89,72.02,119500.0,55.6025,55.6643,55.533,55.6334,119500.0
2015-05-26 11:30:00,72.03,72.13,71.93,71.94,82400.0,55.6411,55.7184,55.5639,55.5716,82400.0
2015-05-26 12:00:00,71.94,72.02,71.9,71.98,90300.0,55.5716,55.6334,55.5407,55.6025,90300.0
2015-05-26 12:30:00,71.99,71.99,71.76,71.78,111000.0,55.6102,55.6102,55.4326,55.448,111000.0
2015-05-26 13:00:00,71.79,71.87,71.7,71.82,101400.0,55.4557,55.5175,55.3862,55.4789,101400.0
2015-05-26 13:30:00,71.82,71.84,71.65,71.67,84400.0,55.4789,55.4944,55.3476,55.363,84400.0
2015-05-26 14:00:00,71.67,71.86,71.67,71.78,72500.0,55.363,55.5098,55.363,55.448,72500.0
2015-05-26 14:30:00,71.78,71.82,71.69,71.71,79600.0,55.448,55.4789,55.3785,55.3939,79600.0
2015-05-26 15:00:00,71.7,71.87,71.69,71.84,180600.0,55.3862,55.5175,55.3785,55.4944,180600.0
2015-05-26 15:30:00,71.84,72.05,71.83,72.0,701000.0,55.4944,55.6566,55.4866,55.618,701000.0
2015-05-27 09:30:00,72.3,72.69,71.97,72.54,126600.0,55.8497,56.151,55.5948,56.0351,126600.0
2015-05-27 10:00:00,72.53,72.53,72.18,72.22,70800.0,56.0274,56.0274,55.757,55.7879,70800.0
2015-05-27 10:30:00,72.22,72.33,72.19,72.31,66800.0,55.7879,55.8729,55.7647,55.8574,66800.0
2015-05-27 11:00:00,72.31,72.47,72.31,72.44,82800.0,55.8574,55.981,55.8574,55.9578,82800.0
2015-05-27 11:30:00,72.44,72.59,72.31,72.58,97300.0,55.9578,56.0737,55.8574,56.066,97300.0
2015-05-27 12:00:00,72.58,72.69,72.55,72.62,52100.0,56.066,56.151,56.0428,56.0969,52100.0
2015-05-27 12:30:00,72.62,72.8,72.56,72.7,140800.0,56.0969,56.2359,56.0505,56.1587,140800.0
2015-05-27 13:00:00,72.71,73.0,72.68,72.95,88600.0,56.1664,56.3904,56.1432,56.3518,88600.0
2015-05-27 13:30:00,72.96,72.96,72.79,72.85,48400.0,56.3595,56.3595,56.2282,56.2746,48400.0
2015-05-27 14:00:00,72.86,72.91,72.77,72.86,66100.0,56.2823,56.3209,56.2128,56.2823,66100.0
2015-05-27 14:30:00,72.86,72.92,72.79,72.9,101300.0,56.2823,56.3286,56.2282,56.3132,101300.0
2015-05-27 15:00:00,72.91,72.99,72.87,72.93,121900.0,56.3209,56.3827,56.29,56.3364,121900.0
2015-05-27 15:30:00,72.93,73.13,72.93,72.99,501500.0,56.3364,56.4909,56.3364,56.3827,501500.0
2015-05-28 09:30:00,72.63,72.72,72.19,72.23,106700.0,56.1046,56.1741,55.7647,55.7956,106700.0
2015-05-28 10:00:00,72.26,72.3,72.11,72.27,33200.0,55.8188,55.8497,55.7029,55.8265,33200.0
2015-05-28 10:30:00,72.25,72.31,72.14,72.2,86000.0,55.8111,55.8574,55.7261,55.7725,86000.0
2015-05-28 11:00:00,72.2,72.56,72.2,72.45,114900.0,55.7725,56.0505,55.7725,55.9656,114900.0
2015-05-28 11:30:00,72.44,72.47,72.13,72.17,67500.0,55.9578,55.981,55.7184,55.7493,67500.0
2015-05-28 12:00:00,72.16,72.36,72.13,72.3,86200.0,55.7416,55.896,55.7184,55.8497,86200.0
2015-05-28 12:30:00,72.33,72.39,72.24,72.26,58700.0,55.8729,55.9192,55.8034,55.8188,58700.0
2015-05-28 13:00:00,72.26,72.62,72.23,72.62,143700.0,55.8188,56.0969,55.7956,56.0969,143700.0
2015-05-28 13:30:00,72.63,72.68,72.54,72.55,56500.0,56.1046,56.1432,56.0351,56.0428,56500.0
2015-05-28 14:00:00,72.54,72.75,72.47,72.75,74200.0,56.0351,56.1973,55.981,56.1973,74200.0
2015-05-28 14:30:00,72.74,72.95,72.68,72.94,124200.0,56.1896,56.3518,56.1432,56.3441,124200.0
2015-05-28 15:00:00,72.94,72.94,72.74,72.75,126300.0,56.3441,56.3441,56.1896,56.1973,126300.0
2015-05-28 15:30:00,72.75,72.81,72.72,72.8,344300.0,56.1973,56.2437,56.1741,56.2359,344300.0
2015-05-29 09:30:00,72.81,73.0,72.28,72.42,123900.0,56.2437,56.3904,55.8343,55.9424,123900.0
2015-05-29 10:00:00,72.45,72.49,72.15,72.23,127300.0,55.9656,55.9965,55.7338,55.7956,127300.0
2015-05-29 10:30:00,72.23,72.23,71.69,71.69,117200.0,55.7956,55.7956,55.3785,55.3785,117200.0
2015-05-29 11:00:00,71.71,71.73,71.38,71.39,165800.0,55.3939,55.4094,55.139,55.1468,165800.0
2015-05-29 11:30:00,71.39,71.71,71.37,71.71,127800.0,55.1468,55.3939,55.1313,55.3939,127800.0
2015-05-29 12:00:00,71.71,71.86,71.62,71.84,95900.0,55.3939,55.5098,55.3244,55.4944,95900.0
2015-05-29 12:30:00,71.85,71.99,71.84,71.95,82600.0,55.5021,55.6102,55.4944,55.5793,82600.0
2015-05-29 13:00:00,71.95,72.01,71.83,71.88,68100.0,55.5793,55.6257,55.4866,55.5253,68100.0
2015-05-29 13:30:00,71.89,71.92,71.73,71.75,60700.0,55.533,55.5562,55.4094,55.4248,60700.0
2015-05-29 14:00:00,71.75,71.84,71.69,71.8,77100.0,55.4248,55.4944,55.3785,55.4635,77100.0
2015-05-29 14:30:00,71.79,71.81,71.63,71.72,87800.0,55.4557,55.4712,55.3321,55.4017,87800.0
2015-05-29 15:00:00,71.71,71.87,71.66,71.77,144800.0,55.3939,55.5175,55.3553,55.4403,144800.0
2015-05-29 15:30:00,71.77,71.81,71.59,71.6,473000.0,55.4403,55.4712,55.3012,55.309,473000.0
2015-06-01 09:30:00,71.79,72.07,71.28,71.42,147089.0,55.4557,55.672,55.0618,55.1699,147089.0
2015-06-01 10:00:00,71.43,71.86,71.43,71.63,113092.0,55.1777,55.5098,55.1777,55.3321,113092.0
2015-06-01 10:30:00,71.62,71.66,71.4,71.57,67823.0,55.3244,55.3553,55.1545,55.2858,67823.0
2015-06-01 11:00:00,71.61,71.64,71.33,71.34,57584.0,55.3167,55.3399,55.1004,55.1081,57584.0
2015-06-01 11:30:00,71.33,71.43,71.27,71.39,46445.0,55.1004,55.1777,55.0541,55.1468,46445.0
2015-06-01 12:00:00,71.4,71.71,71.39,71.71,43999.0,55.1545,55.3939,55.1468,55.3939,43999.0
2015-06-01 12:30:00,71.72,71.85,71.64,71.84,44784.0,55.4017,55.5021,55.3399,55.4944,44784.0
2015-06-01 13:00:00,71.87,71.89,71.76,71.87,52181.0,55.5175,55.533,55.4326,55.5175,52181.0
2015-06-01 13:30:00,71.88,71.95,71.85,71.88,40784.0,55.5253,55.5793,55.5021,55.5253,40784.0
2015-06-01 14:00:00,71.88,71.99,71.86,71.93,71198.0,55.5253,55.6102,55.5098,55.5639,71198.0
2015-06-01 14:30:00,71.93,71.96,71.83,71.85,84608.0,55.5639,55.5871,55.4866,55.5021,84608.0
2015-06-01 15:00:00,71.84,71.91,71.81,71.81,93499.0,55.4944,55.5484,55.4712,55.4712,93499.0
2015-06-01 15:30:00,71.81,71.83,71.55,71.58,384091.0,55.4712,55.4866,55.2703,55.2935,384091.0
2015-06-02 09:30:00,71.53,72.07,71.49,72.01,139540.0,55.2549,55.672,55.224,55.6257,139540.0
2015-06-02 10:00:00,72.0,72.14,71.92,72.02,119795.0,55.618,55.7261,55.5562,55.6334,119795.0
2015-06-02 10:30:00,72.03,72.43,72.0,72.26,146334.0,55.6411,55.9501,55.618,55.8188,146334.0
2015-06-02 11:00:00,72.24,72.37,72.2,72.21,67851.0,55.8034,55.9038,55.7725,55.7802,67851.0
2015-06-02 11:30:00,72.2,72.41,72.19,72.4,52209.0,55.7725,55.9347,55.7647,55.9269,52209.0
2015-06-02 12:00:00,72.4,72.63,72.39,72.59,64561.0,55.9269,56.1046,55.9192,56.0737,64561.0
2015-06-02 12:30:00,72.59,72.73,72.58,72.66,51121.0,56.0737,56.1819,56.066,56.1278,51121.0
2015-06-02 13:00:00,72.65,72.73,72.6,72.63,56423.0,56.1201,56.1819,56.0814,56.1046,56423.0
2015-06-02 13:30:00,72.62,72.64,72.5,72.63,51709.0,56.0969,56.1123,56.0042,56.1046,51709.0
2015-06-02 14:00:00,72.62,72.62,72.38,72.41,127731.0,56.0969,56.0969,55.9115,55.9347,127731.0
2015-06-02 14:30:00,72.41,72.46,72.28,72.44,72961.0,55.9347,55.9733,55.8343,55.9578,72961.0
2015-06-02 15:00:00,72.44,72.44,72.21,72.34,108161.0,55.9578,55.9578,55.7802,55.8806,108161.0
2015-06-02 15:30:00,72.34,72.41,72.21,72.34,297389.0,55.8806,55.9347,55.7802,55.8806,297389.0
2015-06-03 09:30:00,72.71,72.91,72.12,72.91,124022.0,56.1664,56.3209,55.7107,56.3209,124022.0
2015-06-03 10:00:00,72.85,73.18,72.63,73.18,181613.0,56.2746,56.5295,56.1046,56.5295,181613.0
2015-06-03 10:30:00,73.19,73.28,73.05,73.16,79477.0,56.5372,56.6067,56.4291,56.514,79477.0
2015-06-03 11:00:00,73.17,73.2,72.86,72.87,62497.0,56.5218,56.5449,56.2823,56.29,62497.0
2015-06-03 11:30:00,72.88,72.91,72.62,72.83,99680.0,56.2977,56.3209,56.0969,56.2591,99680.0
2015-06-03 12:00:00,72.83,72.87,72.71,72.78,72640.0,56.2591,56.29,56.1664,56.2205,72640.0
2015-06-03 12:30:00,72.8,72.86,72.67,72.75,84186.0,56.2359,56.2823,56.1355,56.1973,84186.0
2015-06-03 13:00:00,72.78,72.85,72.76,72.81,50883.0,56.2205,56.2746,56.205,56.2437,50883.0
2015-06-03 13:30:00,72.78,72.86,72.71,72.86,49171.0,56.2205,56.2823,56.1664,56.2823,49171.0
2015-06-03 14:00:00,72.86,72.97,72.84,72.94,136529.0,56.2823,56.3673,56.2668,56.3441,136529.0
2015-06-03 14:30:00,72.95,72.96,72.84,72.89,76364.0,56.3518,56.3595,56.2668,56.3055,76364.0
2015-06-03 15:00:00,72.89,72.92,72.75,72.85,182907.0,56.3055,56.3286,56.1973,56.2746,182907.0
2015-06-03 15:30:00,72.84,72.95,72.81,72.89,315450.0,56.2668,56.3518,56.2437,56.3055,315450.0
2015-06-04 09:30:00,72.45,72.49,71.97,72.17,155531.0,55.9656,55.9965,55.5948,55.7493,155531.0
2015-06-04 10:00:00,72.18,72.36,71.98,72.0,78601.0,55.757,55.896,55.6025,55.618,78601.0
2015-06-04 10:30:00,71.98,72.05,71.84,71.94,118860.0,55.6025,55.6566,55.4944,55.5716,118860.0
2015-06-04 11:00:00,71.93,72.12,71.87,71.95,153824.0,55.5639,55.7107,55.5175,55.5793,153824.0
2015-06-04 11:30:00,71.95,71.95,71.73,71.91,90107.0,55.5793,55.5793,55.4094,55.5484,90107.0
2015-06-04 12:00:00,71.91,72.0,71.83,71.89,162697.0,55.5484,55.618,55.4866,55.533,162697.0
2015-06-04 12:30:00,71.9,72.03,71.84,71.87,52098.0,55.5407,55.6411,55.4944,55.5175,52098.0
2015-06-04 13:00:00,71.88,71.93,71.7,71.76,46184.0,55.5253,55.5639,55.3862,55.4326,46184.0
2015-06-04 13:30:00,71.76,71.81,71.66,71.74,60002.0,55.4326,55.4712,55.3553,55.4171,60002.0
2015-06-04 14:00:00,71.75,72.01,71.72,71.89,141196.0,55.4248,55.6257,55.4017,55.533,141196.0
2015-06-04 14:30:00,71.9,71.93,71.77,71.84,77489.0,55.5407,55.5639,55.4403,55.4944,77489.0
2015-06-04 15:00:00,71.84,72.02,71.81,71.98,188601.0,55.4944,55.6334,55.4712,55.6025,188601.0
2015-06-04 15:30:00,71.98,72.07,71.91,72.07,456652.0,55.6025,55.672,55.5484,55.672,456652.0
2015-06-05 09:30:00,71.92,72.09,71.55,71.78,140582.0,55.5562,55.6875,55.2703,55.448,140582.0
2015-06-05 10:00:00,71.76,71.9,71.66,71.82,167157.0,55.4326,55.5407,55.3553,55.4789,167157.0
2015-06-05 10:30:00,71.82,71.91,71.6,71.62,83222.0,55.4789,55.5484,55.309,55.3244,83222.0
2015-06-05 11:00:00,71.63,71.64,71.52,71.59,132074.0,55.3321,55.3399,55.2472,55.3012,132074.0
2015-06-05 11:30:00,71.58,71.6,71.46,71.6,55594.0,55.2935,55.309,55.2008,55.309,55594.0
2015-06-05 12:00:00,71.6,71.8,71.54,71.71,64714.0,55.309,55.4635,55.2626,55.3939,64714.0
2015-06-05 12:30:00,71.69,71.84,71.61,71.84,107818.0,55.3785,55.4944,55.3167,55.4944,107818.0
2015-06-05 13:00:00,71.83,71.83,71.71,71.81,49394.0,55.4866,55.4866,55.3939,55.4712,49394.0
2015-06-05 13:30:00,71.8,71.81,71.68,71.7,49682.0,55.4635,55.4712,55.3708,55.3862,49682.0
2015-06-05 14:00:00,71.7,71.85,71.7,71.79,54365.0,55.3862,55.5021,55.3862,55.4557,54365.0
2015-06-05 14:30:00,71.79,71.88,71.68,71.74,194919.0,55.4557,55.5253,55.3708,55.4171,194919.0
2015-06-05 15:00:00,71.73,71.8,71.65,71.67,106188.0,55.4094,55.4635,55.3476,55.363,106188.0
2015-06-05 15:30:00,71.68,71.77,71.59,71.74,351718.0,55.3708,55.4403,55.3012,55.4171,351718.0
2015-06-08 09:30:00,71.67,71.85,71.49,71.79,145041.0,55.363,55.5021,55.224,55.4557,145041.0
2015-06-08 10:00:00,71.79,71.95,71.7,71.89,67534.0,55.4557,55.5793,55.3862,55.533,67534.0
2015-06-08 10:30:00,71.9,71.95,71.79,71.91,68107.0,55.5407,55.5793,55.4557,55.5484,68107.0
2015-06-08 11:00:00,71.92,71.99,71.87,71.89,71387.0,55.5562,55.6102,55.5175,55.533,71387.0
2015-06-08 11:30:00,71.9,71.96,71.82,71.89,70081.0,55.5407,55.5871,55.4789,55.533,70081.0
2015-06-08 12:00:00,71.89,72.04,71.87,72.01,140862.0,55.533,55.6489,55.5175,55.6257,140862.0
2015-06-08 12:30:00,72.0,72.02,71.83,71.91,59451.0,55.618,55.6334,55.4866,55.5484,59451.0
2015-06-08 13:00:00,71.92,72.05,71.89,71.97,87386.0,55.5562,55.6566,55.533,55.5948,87386.0
2015-06-08 13:30:00,71.97,72.07,71.93,72.03,97427.0,55.5948,55.672,55.5639,55.6411,97427.0
2015-06-08 14:00:00,72.02,72.03,71.82,71.9,115022.0,55.6334,55.6411,55.4789,55.5407,115022.0
2015-06-08 14:30:00,71.9,72.09,71.9,72.04,71424.0,55.5407,55.6875,55.5407,55.6489,71424.0
2015-06-08 15:00:00,72.05,72.05,71.82,71.86,119172.0,55.6566,55.6566,55.4789,55.5098,119172.0
2015-06-08 15:30:00,71.86,71.87,71.65,71.68,217426.0,55.5098,55.5175,55.3476,55.3708,217426.0
2015-06-09 09:30:00,71.66,72.03,71.58,71.79,117525.0,55.3553,55.6411,55.2935,55.4557,117525.0
2015-06-09 10:00:00,71.76,72.05,71.63,71.83,53193.0,55.4326,55.6566,55.3321,55.4866,53193.0
2015-06-09 10:30:00,71.84,71.95,71.82,71.94,58727.0,55.4944,55.5793,55.4789,55.5716,58727.0
2015-06-09 11:00:00,71.94,72.07,71.93,71.98,88254.0,55.5716,55.672,55.5639,55.6025,88254.0
2015-06-09 11:30:00,71.97,72.12,71.78,71.81,67020.0,55.5948,55.7107,55.448,55.4712,67020.0
2015-06-09 12:00:00,71.8,71.87,71.71,71.78,83232.0,55.4635,55.5175,55.3939,55.448,83232.0
2015-06-09 12:30:00,71.78,71.84,71.77,71.83,55615.0,55.448,55.4944,55.4403,55.4866,55615.0
2015-06-09 13:00:00,71.84,71.88,71.73,71.75,43714.0,55.4944,55.5253,55.4094,55.4248,43714.0
2015-06-09 13:30:00,71.76,71.78,71.65,71.65,70172.0,55.4326,55.448,55.3476,55.3476,70172.0
2015-06-09 14:00:00,71.65,71.68,71.57,71.61,72346.0,55.3476,55.3708,55.2858,55.3167,72346.0
2015-06-09 14:30:00,71.61,71.68,71.53,71.55,64198.0,55.3167,55.3708,55.2549,55.2703,64198.0
2015-06-09 15:00:00,71.54,71.58,71.4,71.43,89948.0,55.2626,55.2935,55.1545,55.1777,89948.0
2015-06-09 15:30:00,71.43,71.55,71.4,71.48,189311.0,55.1777,55.2703,55.1545,55.2163,189311.0
2015-06-10 09:30:00,72.03,72.42,71.94,72.27,207222.0,55.6411,55.9424,55.5716,55.8265,207222.0
2015-06-10 10:00:00,72.26,72.42,72.2,72.29,106792.0,55.8188,55.9424,55.7725,55.842,106792.0
2015-06-10 10:30:00,72.3,72.32,72.15,72.21,146755.0,55.8497,55.8652,55.7338,55.7802,146755.0
2015-06-10 11:00:00,72.22,72.56,72.2,72.32,106867.0,55.7879,56.0505,55.7725,55.8652,106867.0
2015-06-10 11:30:00,72.32,72.44,72.17,72.22,98634.0,55.8652,55.9578,55.7493,55.7879,98634.0
2015-06-10 12:00:00,72.22,72.3,72.21,72.21,57501.0,55.7879,55.8497,55.7802,55.7802,57501.0
2015-06-10 12:30:00,72.22,72.41,72.22,72.41,66891.0,55.7879,55.9347,55.7879,55.9347,66891.0
2015-06-10 13:00:00,72.41,72.43,72.23,72.26,51245.0,55.9347,55.9501,55.7956,55.8188,51245.0
2015-06-10 13:30:00,72.24,72.25,72.14,72.19,49426.0,55.8034,55.8111,55.7261,55.7647,49426.0
2015-06-10 14:00:00,72.19,72.48,72.19,72.47,55799.0,55.7647,55.9887,55.7647,55.981,55799.0
2015-06-10 14:30:00,72.47,72.47,72.31,72.4,68116.0,55.981,55.981,55.8574,55.9269,68116.0
2015-06-10 15:00:00,72.39,72.51,72.39,72.5,64676.0,55.9192,56.0119,55.9192,56.0042,64676.0
2015-06-10 15:30:00,72.5,72.68,72.49,72.52,345103.0,56.0042,56.1432,55.9965,56.0196,345103.0
2015-06-11 09:30:00,72.88,72.99,72.49,72.56,138184.0,56.2977,56.3827,55.9965,56.0505,138184.0
2015-06-11 10:00:00,72.56,72.68,72.45,72.54,84097.0,56.0505,56.1432,55.9656,56.0351,84097.0
2015-06-11 10:30:00,72.54,72.54,72.17,72.38,54342.0,56.0351,56.0351,55.7493,55.9115,54342.0
2015-06-11 11:00:00,72.34,72.56,72.34,72.51,47102.0,55.8806,56.0505,55.8806,56.0119,47102.0
2015-06-11 11:30:00,72.52,72.63,72.48,72.6,50150.0,56.0196,56.1046,55.9887,56.0814,50150.0
2015-06-11 12:00:00,72.59,72.64,72.54,72.61,33649.0,56.0737,56.1123,56.0351,56.0892,33649.0
2015-06-11 12:30:00,72.6,72.71,72.6,72.63,35512.0,56.0814,56.1664,56.0814,56.1046,35512.0
2015-06-11 13:00:00,72.63,72.64,72.52,72.53,50267.0,56.1046,56.1123,56.0196,56.0274,50267.0
2015-06-11 13:30:00,72.53,72.73,72.5,72.68,87661.0,56.0274,56.1819,56.0042,56.1432,87661.0
2015-06-11 14:00:00,72.66,72.7,72.62,72.63,42429.0,56.1278,56.1587,56.0969,56.1046,42429.0
2015-06-11 14:30:00,72.62,72.68,72.6,72.67,60936.0,56.0969,56.1432,56.0814,56.1355,60936.0
2015-06-11 15:00:00,72.67,72.75,72.64,72.67,86545.0,56.1355,56.1973,56.1123,56.1355,86545.0
2015-06-11 15:30:00,72.67,72.69,72.49,72.58,264955.0,56.1355,56.151,55.9965,56.066,264955.0
2015-06-12 09:30:00,72.31,72.48,71.92,72.07,98218.0,55.8574,55.9887,55.5562,55.672,98218.0
2015-06-12 10:00:00,72.08,72.25,71.75,71.79,192936.0,55.6798,55.8111,55.4248,55.4557,192936.0
2015-06-12 10:30:00,71.78,71.79,71.51,71.67,126239.0,55.448,55.4557,55.2394,55.363,126239.0
2015-06-12 11:00:00,71.67,71.92,71.64,71.9,115944.0,55.363,55.5562,55.3399,55.5407,115944.0
2015-06-12 11:30:00,71.9,71.9,71.68,71.73,75277.0,55.5407,55.5407,55.3708,55.4094,75277.0
2015-06-12 12:00:00,71.72,71.74,71.66,71.7,47869.0,55.4017,55.4171,55.3553,55.3862,47869.0
2015-06-12 12:30:00,71.68,71.7,71.59,71.61,63491.0,55.3708,55.3862,55.3012,55.3167,63491.0
2015-06-12 13:00:00,71.6,71.85,71.6,71.84,89627.0,55.309,55.5021,55.309,55.4944,89627.0
2015-06-12 13:30:00,71.84,71.92,71.75,71.76,78438.0,55.4944,55.5562,55.4248,55.4326,78438.0
2015-06-12 14:00:00,71.77,71.77,71.7,71.73,47659.0,55.4403,55.4403,55.3862,55.4094,47659.0
2015-06-12 14:30:00,71.73,71.8,71.67,71.69,101880.0,55.4094,55.4635,55.363,55.3785,101880.0
2015-06-12 15:00:00,71.68,71.8,71.66,71.78,128048.0,55.3708,55.4635,55.3553,55.448,128048.0
2015-06-12 15:30:00,71.79,71.94,71.72,71.86,305714.0,55.4557,55.5716,55.4017,55.5098,305714.0
2015-06-15 09:30:00,71.33,71.33,70.53,70.8,160163.0,55.1004,55.1004,54.4824,54.691,160163.0
2015-06-15 10:00:00,70.79,70.96,70.74,70.93,67038.0,54.6833,54.8146,54.6446,54.7914,67038.0
2015-06-15 10:30:00,70.93,71.02,70.83,70.92,82644.0,54.7914,54.8609,54.7142,54.7837,82644.0
2015-06-15 11:00:00,70.92,71.26,70.9,70.93,146855.0,54.7837,55.0463,54.7682,54.7914,146855.0
2015-06-15 11:30:00,70.9,71.14,70.88,70.98,76376.0,54.7682,54.9536,54.7528,54.83,76376.0
2015-06-15 12:00:00,70.96,70.99,70.86,70.9,54133.0,54.8146,54.8378,54.7373,54.7682,54133.0
2015-06-15 12:30:00,70.9,70.99,70.86,70.96,61098.0,54.7682,54.8378,54.7373,54.8146,61098.0
2015-06-15 13:00:00,70.94,70.98,70.84,70.85,34019.0,54.7991,54.83,54.7219,54.7296,34019.0
2015-06-15 13:30:00,70.85,70.9,70.69,70.75,106445.0,54.7296,54.7682,54.606,54.6524,106445.0
2015-06-15 14:00:00,70.75,70.87,70.7,70.79,64014.0,54.6524,54.7451,54.6137,54.6833,64014.0
2015-06-15 14:30:00,70.79,70.85,70.71,70.75,68136.0,54.6833,54.7296,54.6215,54.6524,68136.0
2015-06-15 15:00:00,70.75,70.87,70.7,70.86,120405.0,54.6524,54.7451,54.6137,54.7373,120405.0
2015-06-15 15:30:00,70.87,71.02,70.85,70.91,318806.0,54.7451,54.8609,54.7296,54.776,318806.0
2015-06-16 09:30:00,70.62,70.82,70.18,70.18,309390.0,54.5519,54.7064,54.2121,54.2121,309390.0
2015-06-16 10:00:00,70.19,70.34,69.96,70.31,238096.0,54.2198,54.3357,54.0421,54.3125,238096.0
2015-06-16 10:30:00,70.28,70.29,70.1,70.13,146920.0,54.2893,54.297,54.1503,54.1734,146920.0
2015-06-16 11:00:00,70.13,70.36,70.1,70.28,134348.0,54.1734,54.3511,54.1503,54.2893,134348.0
2015-06-16 11:30:00,70.27,70.35,70.23,70.25,80300.0,54.2816,54.3434,54.2507,54.2661,80300.0
2015-06-16 12:00:00,70.25,70.3,70.21,70.23,62163.0,54.2661,54.3048,54.2352,54.2507,62163.0
2015-06-16 12:30:00,70.23,70.35,70.22,70.34,81979.0,54.2507,54.3434,54.243,54.3357,81979.0
2015-06-16 13:00:00,70.35,70.47,70.31,70.43,51223.0,54.3434,54.4361,54.3125,54.4052,51223.0
2015-06-16 13:30:00,70.43,70.49,70.39,70.39,93619.0,54.4052,54.4515,54.3743,54.3743,93619.0
2015-06-16 14:00:00,70.39,70.46,70.25,70.27,138485.0,54.3743,54.4284,54.2661,54.2816,138485.0
2015-06-16 14:30:00,70.27,70.36,70.24,70.33,103507.0,54.2816,54.3511,54.2584,54.3279,103507.0
2015-06-16 15:00:00,70.34,70.4,70.33,70.4,137876.0,54.3357,54.382,54.3279,54.382,137876.0
2015-06-16 15:30:00,70.4,70.44,70.31,70.42,301263.0,54.382,54.4129,54.3125,54.3975,301263.0
2015-06-17 09:30:00,70.63,70.69,70.38,70.39,121295.0,54.5597,54.606,54.3666,54.3743,121295.0
2015-06-17 10:00:00,70.41,70.54,70.36,70.51,147846.0,54.3897,54.4902,54.3511,54.467,147846.0
2015-06-17 10:30:00,70.51,70.57,70.39,70.52,92942.0,54.467,54.5133,54.3743,54.4747,92942.0
2015-06-17 11:00:00,70.53,70.53,70.3,70.34,72030.0,54.4824,54.4824,54.3048,54.3357,72030.0
2015-06-17 11:30:00,70.33,70.33,70.17,70.27,84465.0,54.3279,54.3279,54.2043,54.2816,84465.0
2015-06-17 12:00:00,70.26,70.27,70.07,70.18,86839.0,54.2739,54.2816,54.1271,54.2121,86839.0
2015-06-17 12:30:00,70.18,70.19,69.94,69.95,109973.0,54.2121,54.2198,54.0267,54.0344,109973.0
2015-06-17 13:00:00,69.95,70.01,69.89,69.9,146180.0,54.0344,54.0807,53.988,53.9958,146180.0
2015-06-17 13:30:00,69.89,70.13,69.89,70.08,128114.0,53.988,54.1734,53.988,54.1348,128114.0
2015-06-17 14:00:00,70.05,70.43,69.89,70.2,156961.0,54.1116,54.4052,53.988,54.2275,156961.0
2015-06-17 14:30:00,70.18,70.62,70.16,70.5,194169.0,54.2121,54.5519,54.1966,54.4593,194169.0
2015-06-17 15:00:00,70.51,70.55,70.38,70.5,108290.0,54.467,54.4979,54.3666,54.4593,108290.0
2015-06-17 15:30:00,70.51,70.55,70.32,70.35,385656.0,54.467,54.4979,54.3202,54.3434,385656.0
2015-06-18 09:30:00,70.55,70.94,70.48,70.72,133532.0,54.4979,54.7991,54.4438,54.6292,133532.0
2015-06-18 10:00:00,70.73,70.93,70.68,70.85,110127.0,54.6369,54.7914,54.5983,54.7296,110127.0
2015-06-18 10:30:00,70.85,71.14,70.85,71.1,121917.0,54.7296,54.9536,54.7296,54.9227,121917.0
2015-06-18 11:00:00,71.1,71.2,70.96,71.02,137327.0,54.9227,55.0,54.8146,54.8609,137327.0
2015-06-18 11:30:00,71.02,71.04,70.92,70.99,106961.0,54.8609,54.8764,54.7837,54.8378,106961.0
2015-06-18 12:00:00,71.0,71.14,70.92,71.06,68365.0,54.8455,54.9536,54.7837,54.8918,68365.0
2015-06-18 12:30:00,71.06,71.31,71.05,71.1,94789.0,54.8918,55.085,54.8841,54.9227,94789.0
2015-06-18 13:00:00,71.1,71.13,70.89,70.97,58710.0,54.9227,54.9459,54.7605,54.8223,58710.0
2015-06-18 13:30:00,70.95,70.97,70.89,70.93,57511.0,54.8069,54.8223,54.7605,54.7914,57511.0
2015-06-18 14:00:00,70.92,70.93,70.84,70.86,117503.0,54.7837,54.7914,54.7219,54.7373,117503.0
2015-06-18 14:30:00,70.86,71.0,70.86,70.99,65277.0,54.7373,54.8455,54.7373,54.8378,65277.0
2015-06-18 15:00:00,70.98,71.08,70.9,71.06,114643.0,54.83,54.9073,54.7682,54.8918,114643.0
2015-06-18 15:30:00,71.07,71.14,71.02,71.02,360610.0,54.8996,54.9536,54.8609,54.8609,360610.0
2015-06-19 09:30:00,70.88,70.88,70.5,70.63,475739.0,54.7528,54.7528,54.4593,54.5597,475739.0
2015-06-19 10:00:00,70.64,70.77,70.57,70.64,121655.0,54.5674,54.6678,54.5133,54.5674,121655.0
2015-06-19 10:30:00,70.65,70.71,70.44,70.47,239691.0,54.5751,54.6215,54.4129,54.4361,239691.0
2015-06-19 11:00:00,70.47,70.53,70.34,70.35,88113.0,54.4361,54.4824,54.3357,54.3434,88113.0
2015-06-19 11:30:00,70.35,70.47,70.33,70.41,103613.0,54.3434,54.4361,54.3279,54.3897,103613.0
2015-06-19 12:00:00,70.41,70.54,70.39,70.51,91178.0,54.3897,54.4902,54.3743,54.467,91178.0
2015-06-19 12:30:00,70.5,70.55,70.42,70.47,63490.0,54.4593,54.4979,54.3975,54.4361,63490.0
2015-06-19 13:00:00,70.48,70.55,70.46,70.51,94396.0,54.4438,54.4979,54.4284,54.467,94396.0
2015-06-19 13:30:00,70.52,70.55,70.45,70.47,37685.0,54.4747,54.4979,54.4206,54.4361,37685.0
2015-06-19 14:00:00,70.46,70.47,70.3,70.33,95812.0,54.4284,54.4361,54.3048,54.3279,95812.0
2015-06-19 14:30:00,70.33,70.39,70.31,70.39,64221.0,54.3279,54.3743,54.3125,54.3743,64221.0
2015-06-19 15:00:00,70.39,70.42,70.29,70.3,123708.0,54.3743,54.3975,54.297,54.3048,123708.0
2015-06-19 15:30:00,70.29,70.36,70.17,70.17,475589.0,54.297,54.3511,54.2043,54.2043,475589.0
2015-06-22 09:30:00,70.61,70.75,70.47,70.55,74328.0,54.5442,54.6524,54.4361,54.4979,74328.0
2015-06-22 10:00:00,70.57,70.7,70.51,70.6,61416.0,54.5133,54.6137,54.467,54.5365,61416.0
2015-06-22 10:30:00,70.59,70.76,70.56,70.69,72478.0,54.5288,54.6601,54.5056,54.606,72478.0
2015-06-22 11:00:00,70.68,70.68,70.55,70.66,49950.0,54.5983,54.5983,54.4979,54.5828,49950.0
2015-06-22 11:30:00,70.67,70.67,70.34,70.37,187432.0,54.5906,54.5906,54.3357,54.3588,187432.0
2015-06-22 12:00:00,70.38,70.43,70.21,70.24,54295.0,54.3666,54.4052,54.2352,54.2584,54295.0
2015-06-22 12:30:00,70.25,70.3,70.24,70.26,65560.0,54.2661,54.3048,54.2584,54.2739,65560.0
2015-06-22 13:00:00,70.27,70.28,70.16,70.18,76383.0,54.2816,54.2893,54.1966,54.2121,76383.0
2015-06-22 13:30:00,70.18,70.19,70.13,70.14,98507.0,54.2121,54.2198,54.1734,54.1812,98507.0
2015-06-22 14:00:00,70.14,70.16,70.09,70.09,91180.0,54.1812,54.1966,54.1425,54.1425,91180.0
2015-06-22 14:30:00,70.1,70.27,70.07,70.25,158208.0,54.1503,54.2816,54.1271,54.2661,158208.0
2015-06-22 15:00:00,70.24,70.29,70.2,70.21,85690.0,54.2584,54.297,54.2275,54.2352,85690.0
2015-06-22 15:30:00,70.21,70.22,70.12,70.21,358259.0,54.2352,54.243,54.1657,54.2352,358259.0
2015-06-23 09:30:00,70.08,70.42,70.0,70.36,140835.0,54.1348,54.3975,54.073,54.3511,140835.0
2015-06-23 10:00:00,70.36,70.4,70.22,70.26,309452.0,54.3511,54.382,54.243,54.2739,309452.0
2015-06-23 10:30:00,70.25,70.35,70.11,70.11,146352.0,54.2661,54.3434,54.158,54.158,146352.0
2015-06-23 11:00:00,70.11,70.14,70.0,70.02,95813.0,54.158,54.1812,54.073,54.0885,95813.0
2015-06-23 11:30:00,70.02,70.26,70.01,70.25,60674.0,54.0885,54.2739,54.0807,54.2661,60674.0
2015-06-23 12:00:00,70.25,70.35,70.22,70.26,129450.0,54.2661,54.3434,54.243,54.2739,129450.0
2015-06-23 12:30:00,70.26,70.27,70.13,70.14,59935.0,54.2739,54.2816,54.1734,54.1812,59935.0
2015-06-23 13:00:00,70.14,70.16,70.04,70.05,73530.0,54.1812,54.1966,54.1039,54.1116,73530.0
2015-06-23 13:30:00,70.06,70.19,70.04,70.18,47284.0,54.1194,54.2198,54.1039,54.2121,47284.0
2015-06-23 14:00:00,70.18,70.23,70.14,70.19,53459.0,54.2121,54.2507,54.1812,54.2198,53459.0
2015-06-23 14:30:00,70.19,70.34,70.17,70.31,74922.0,54.2198,54.3357,54.2043,54.3125,74922.0
2015-06-23 15:00:00,70.32,70.32,70.21,70.22,121516.0,54.3202,54.3202,54.2352,54.243,121516.0
2015-06-23 15:30:00,70.23,70.33,70.22,70.31,312548.0,54.2507,54.3279,54.243,54.3125,312548.0
2015-06-24 09:30:00,70.05,70.23,69.9,70.04,192315.0,54.1116,54.2507,53.9958,54.1039,192315.0
2015-06-24 10:00:00,70.04,70.06,69.87,69.99,151223.0,54.1039,54.1194,53.9726,54.0653,151223.0
2015-06-24 10:30:00,69.99,70.0,69.92,69.94,91561.0,54.0653,54.073,54.0112,54.0267,91561.0
2015-06-24 11:00:00,69.94,69.95,69.8,69.91,139030.0,54.0267,54.0344,53.9185,54.0035,139030.0
2015-06-24 11:30:00,69.91,69.93,69.82,69.84,103092.0,54.0035,54.0189,53.934,53.9494,103092.0
2015-06-24 12:00:00,69.84,69.84,69.72,69.72,82635.0,53.9494,53.9494,53.8567,53.8567,82635.0
2015-06-24 12:30:00,69.72,69.78,69.69,69.71,96963.0,53.8567,53.9031,53.8335,53.849,96963.0
2015-06-24 13:00:00,69.7,69.75,69.48,69.54,110477.0,53.8413,53.8799,53.6713,53.7177,110477.0
2015-06-24 13:30:00,69.54,69.66,69.52,69.66,72233.0,53.7177,53.8104,53.7022,53.8104,72233.0
2015-06-24 14:00:00,69.66,69.68,69.5,69.53,140485.0,53.8104,53.8258,53.6868,53.71,140485.0
2015-06-24 14:30:00,69.54,69.58,69.5,69.55,119594.0,53.7177,53.7486,53.6868,53.7254,119594.0
2015-06-24 15:00:00,69.56,69.71,69.51,69.68,145945.0,53.7331,53.849,53.6945,53.8258,145945.0
2015-06-24 15:30:00,69.68,69.7,69.54,69.6,346996.0,53.8258,53.8413,53.7177,53.764,346996.0
2015-06-25 09:30:00,69.67,69.83,68.95,69.19,121475.0,53.8181,53.9417,53.2619,53.4473,121475.0
2015-06-25 10:00:00,69.2,69.22,69.01,69.08,84212.0,53.455,53.4705,53.3083,53.3623,84212.0
2015-06-25 10:30:00,69.07,69.13,69.0,69.12,82121.0,53.3546,53.401,53.3005,53.3932,82121.0
2015-06-25 11:00:00,69.11,69.2,68.99,69.0,87486.0,53.3855,53.455,53.2928,53.3005,87486.0
2015-06-25 11:30:00,68.99,69.01,68.91,68.95,130786.0,53.2928,53.3083,53.231,53.2619,130786.0
2015-06-25 12:00:00,68.96,68.96,68.81,68.82,97815.0,53.2696,53.2696,53.1538,53.1615,97815.0
2015-06-25 12:30:00,68.8,68.84,68.76,68.82,197683.0,53.146,53.1769,53.1152,53.1615,197683.0
2015-06-25 13:00:00,68.83,68.83,68.68,68.69,128200.0,53.1692,53.1692,53.0534,53.0611,128200.0
2015-06-25 13:30:00,68.7,68.7,68.59,68.64,123759.0,53.0688,53.0688,52.9838,53.0225,123759.0
2015-06-25 14:00:00,68.64,68.65,68.45,68.46,166257.0,53.0225,53.0302,52.8757,52.8834,166257.0
2015-06-25 14:30:00,68.46,68.63,68.45,68.63,141927.0,52.8834,53.0147,52.8757,53.0147,141927.0
2015-06-25 15:00:00,68.64,68.8,68.57,68.59,181403.0,53.0225,53.146,52.9684,52.9838,181403.0
2015-06-25 15:30:00,68.6,68.6,68.48,68.52,354398.0,52.9916,52.9916,52.8989,52.9298,354398.0
2015-06-26 09:30:00,68.74,68.8,68.36,68.59,113939.0,53.0997,53.146,52.8062,52.9838,113939.0
2015-06-26 10:00:00,68.59,68.65,68.48,68.61,90355.0,52.9838,53.0302,52.8989,52.9993,90355.0
2015-06-26 10:30:00,68.6,68.61,68.28,68.32,84662.0,52.9916,52.9993,52.7444,52.7753,84662.0
2015-06-26 11:00:00,68.32,68.53,68.29,68.44,87405.0,52.7753,52.9375,52.7521,52.868,87405.0
2015-06-26 11:30:00,68.45,68.5,68.33,68.4,116390.0,52.8757,52.9143,52.783,52.8371,116390.0
2015-06-26 12:00:00,68.38,68.42,68.31,68.39,85100.0,52.8216,52.8525,52.7675,52.8293,85100.0
2015-06-26 12:30:00,68.38,68.41,68.19,68.19,164139.0,52.8216,52.8448,52.6748,52.6748,164139.0
2015-06-26 13:00:00,68.2,68.29,68.1,68.19,89991.0,52.6826,52.7521,52.6053,52.6748,89991.0
2015-06-26 13:30:00,68.19,68.33,68.15,68.26,77436.0,52.6748,52.783,52.6439,52.7289,77436.0
2015-06-26 14:00:00,68.26,68.34,68.2,68.26,76875.0,52.7289,52.7907,52.6826,52.7289,76875.0
2015-06-26 14:30:00,68.27,68.28,68.15,68.21,71941.0,52.7366,52.7444,52.6439,52.6903,71941.0
2015-06-26 15:00:00,68.21,68.4,68.18,68.38,121462.0,52.6903,52.8371,52.6671,52.8216,121462.0
2015-06-26 15:30:00,68.37,68.39,68.22,68.3,449092.0,52.8139,52.8293,52.698,52.7598,449092.0
2015-06-29 09:30:00,67.75,68.09,67.3,67.78,184937.0,52.335,52.5976,51.9873,52.3581,184937.0
2015-06-29 10:00:00,67.76,68.08,67.58,67.59,117314.0,52.3427,52.5899,52.2036,52.2114,117314.0
2015-06-29 10:30:00,67.57,67.75,67.48,67.51,82558.0,52.1959,52.335,52.1264,52.1496,82558.0
2015-06-29 11:00:00,67.5,67.54,67.36,67.45,117191.0,52.1418,52.1727,52.0337,52.1032,117191.0
2015-06-29 11:30:00,67.46,67.48,67.39,67.47,67903.0,52.1109,52.1264,52.0569,52.1187,67903.0
2015-06-29 12:00:00,67.48,67.48,67.32,67.34,67152.0,52.1264,52.1264,52.0028,52.0182,67152.0
2015-06-29 12:30:00,67.34,67.35,67.13,67.18,173903.0,52.0182,52.026,51.856,51.8946,173903.0
2015-06-29 13:00:00,67.17,67.18,67.07,67.17,64747.0,51.8869,51.8946,51.8097,51.8869,64747.0
2015-06-29 13:30:00,67.17,67.25,67.17,67.24,57453.0,51.8869,51.9487,51.8869,51.941,57453.0
2015-06-29 14:00:00,67.24,67.24,67.0,67.01,84144.0,51.941,51.941,51.7556,51.7633,84144.0
2015-06-29 14:30:00,67.01,67.24,66.98,67.12,138637.0,51.7633,51.941,51.7402,51.8483,138637.0
2015-06-29 15:00:00,67.11,67.16,67.04,67.1,196436.0,51.8406,51.8792,51.7865,51.8328,196436.0
2015-06-29 15:30:00,67.09,67.13,66.86,66.93,508169.0,51.8251,51.856,51.6475,51.7015,508169.0
2015-06-30 09:30:00,67.83,68.14,67.39,67.45,343584.0,52.3968,52.6362,52.0569,52.1032,343584.0
2015-06-30 10:00:00,67.44,67.58,67.31,67.55,105311.0,52.0955,52.2036,51.9951,52.1805,105311.0
2015-06-30 10:30:00,67.55,67.57,67.24,67.41,89706.0,52.1805,52.1959,51.941,52.0723,89706.0
2015-06-30 11:00:00,67.42,67.61,67.4,67.42,118112.0,52.08,52.2268,52.0646,52.08,118112.0
2015-06-30 11:30:00,67.41,67.5,67.26,67.26,214505.0,52.0723,52.1418,51.9564,51.9564,214505.0
2015-06-30 12:00:00,67.26,67.48,67.15,67.16,116279.0,51.9564,52.1264,51.8715,51.8792,116279.0
2015-06-30 12:30:00,67.18,67.4,67.11,67.39,77958.0,51.8946,52.0646,51.8406,52.0569,77958.0
2015-06-30 13:00:00,67.39,67.53,67.34,67.52,71555.0,52.0569,52.165,52.0182,52.1573,71555.0
2015-06-30 13:30:00,67.52,67.81,67.5,67.79,127278.0,52.1573,52.3813,52.1418,52.3659,127278.0
2015-06-30 14:00:00,67.79,68.04,67.75,67.83,182729.0,52.3659,52.559,52.335,52.3968,182729.0
2015-06-30 14:30:00,67.83,67.92,67.62,67.63,126394.0,52.3968,52.4663,52.2345,52.2423,126394.0
2015-06-30 15:00:00,67.62,67.74,67.48,67.58,274007.0,52.2345,52.3272,52.1264,52.2036,274007.0
2015-06-30 15:30:00,67.58,67.66,67.47,67.47,543992.0,52.2036,52.2654,52.1187,52.1187,543992.0
2015-07-01 09:30:00,67.98,68.13,67.72,68.02,175963.0,52.5126,52.6285,52.3118,52.5435,175963.0
2015-07-01 10:00:00,68.0,68.02,67.71,67.96,173701.0,52.5281,52.5435,52.3041,52.4972,173701.0
2015-07-01 10:30:00,67.97,67.97,67.51,67.56,275032.0,52.5049,52.5049,52.1496,52.1882,275032.0
2015-07-01 11:00:00,67.57,67.83,67.55,67.78,180377.0,52.1959,52.3968,52.1805,52.3581,180377.0
2015-07-01 11:30:00,67.8,67.86,67.63,67.65,128476.0,52.3736,52.4199,52.2423,52.2577,128476.0
2015-07-01 12:00:00,67.65,67.71,67.56,67.61,78568.0,52.2577,52.3041,52.1882,52.2268,78568.0
2015-07-01 12:30:00,67.62,67.66,67.53,67.53,97962.0,52.2345,52.2654,52.165,52.165,97962.0
2015-07-01 13:00:00,67.54,67.65,67.52,67.55,80321.0,52.1727,52.2577,52.1573,52.1805,80321.0
2015-07-01 13:30:00,67.55,67.69,67.54,67.55,87386.0,52.1805,52.2886,52.1727,52.1805,87386.0
2015-07-01 14:00:00,67.54,67.58,67.43,67.45,62743.0,52.1727,52.2036,52.0878,52.1032,62743.0
2015-07-01 14:30:00,67.47,67.53,67.39,67.5,79722.0,52.1187,52.165,52.0569,52.1418,79722.0
2015-07-01 15:00:00,67.5,67.64,67.5,67.62,136865.0,52.1418,52.25,52.1418,52.2345,136865.0
2015-07-01 15:30:00,67.63,67.68,67.55,67.65,285896.0,52.2423,52.2809,52.1805,52.2577,285896.0
2015-07-02 09:30:00,67.76,68.23,67.69,68.01,201508.0,52.3427,52.7057,52.2886,52.5358,201508.0
2015-07-02 10:00:00,68.0,68.0,67.78,67.86,69110.0,52.5281,52.5281,52.3581,52.4199,69110.0
2015-07-02 10:30:00,67.86,67.87,67.72,67.78,65375.0,52.4199,52.4277,52.3118,52.3581,65375.0
2015-07-02 11:00:00,67.78,67.78,67.47,67.51,64942.0,52.3581,52.3581,52.1187,52.1496,64942.0
2015-07-02 11:30:00,67.51,67.61,67.44,67.48,39797.0,52.1496,52.2268,52.0955,52.1264,39797.0
2015-07-02 12:00:00,67.48,67.55,67.35,67.4,60178.0,52.1264,52.1805,52.026,52.0646,60178.0
2015-07-02 12:30:00,67.4,67.45,67.38,67.43,56905.0,52.0646,52.1032,52.0491,52.0878,56905.0
2015-07-02 13:00:00,67.42,67.55,67.37,67.54,134721.0,52.08,52.1805,52.0414,52.1727,134721.0
2015-07-02 13:30:00,67.55,67.57,67.37,67.38,202708.0,52.1805,52.1959,52.0414,52.0491,202708.0
2015-07-02 14:00:00,67.38,67.43,67.37,67.4,55701.0,52.0491,52.0878,52.0414,52.0646,55701.0
2015-07-02 14:30:00,67.4,67.47,67.35,67.46,111382.0,52.0646,52.1187,52.026,52.1109,111382.0
2015-07-02 15:00:00,67.45,67.49,67.42,67.47,268402.0,52.1032,52.1341,52.08,52.1187,268402.0
2015-07-02 15:30:00,67.46,67.53,67.36,67.41,342405.0,52.1109,52.165,52.0337,52.0723,342405.0
2015-07-06 09:30:00,66.66,66.88,66.35,66.67,149637.0,51.493,51.6629,51.2535,51.5007,149637.0
2015-07-06 10:00:00,66.69,66.94,66.63,66.92,106027.0,51.5161,51.7093,51.4698,51.6938,106027.0
2015-07-06 10:30:00,66.92,67.45,66.91,67.09,112964.0,51.6938,52.1032,51.6861,51.8251,112964.0
2015-07-06 11:00:00,67.09,67.13,66.83,66.87,71118.0,51.8251,51.856,51.6243,51.6552,71118.0
2015-07-06 11:30:00,66.88,67.03,66.84,67.03,67417.0,51.6629,51.7788,51.632,51.7788,67417.0
2015-07-06 12:00:00,67.02,67.07,66.95,67.02,78924.0,51.7711,51.8097,51.717,51.7711,78924.0
2015-07-06 12:30:00,67.01,67.04,66.95,66.97,63607.0,51.7633,51.7865,51.717,51.7324,63607.0
2015-07-06 13:00:00,66.98,67.03,66.81,66.81,87667.0,51.7402,51.7788,51.6088,51.6088,87667.0
2015-07-06 13:30:00,66.8,66.82,66.69,66.73,80936.0,51.6011,51.6166,51.5161,51.547,80936.0
2015-07-06 14:00:00,66.72,66.78,66.66,66.66,152524.0,51.5393,51.5857,51.493,51.493,152524.0
2015-07-06 14:30:00,66.65,66.69,66.55,66.57,113818.0,51.4852,51.5161,51.408,51.4234,113818.0
2015-07-06 15:00:00,66.57,66.74,66.56,66.67,159612.0,51.4234,51.5548,51.4157,51.5007,159612.0
2015-07-06 15:30:00,66.68,66.78,66.63,66.74,319024.0,51.5084,51.5857,51.4698,51.5548,319024.0
2015-07-07 09:30:00,66.92,66.92,65.66,65.7,267103.0,51.6938,51.6938,50.7205,50.7514,267103.0
2015-07-07 10:00:00,65.7,65.82,65.56,65.59,270055.0,50.7514,50.8441,50.6432,50.6664,270055.0
2015-07-07 10:30:00,65.59,65.77,65.27,65.7,253272.0,50.6664,50.8055,50.4192,50.7514,253272.0
2015-07-07 11:00:00,65.7,65.84,65.55,65.6,143632.0,50.7514,50.8595,50.6355,50.6741,143632.0
2015-07-07 11:30:00,65.6,65.94,65.46,65.76,212468.0,50.6741,50.9368,50.566,50.7977,212468.0
2015-07-07 12:00:00,65.79,65.82,65.65,65.75,169131.0,50.8209,50.8441,50.7128,50.79,169131.0
2015-07-07 12:30:00,65.77,66.09,65.76,65.95,178635.0,50.8055,51.0527,50.7977,50.9445,178635.0
2015-07-07 13:00:00,65.96,66.11,65.8,66.07,214859.0,50.9522,51.0681,50.8286,51.0372,214859.0
2015-07-07 13:30:00,66.09,66.15,65.99,66.04,104161.0,51.0527,51.099,50.9754,51.014,104161.0
2015-07-07 14:00:00,66.05,66.24,66.05,66.16,165050.0,51.0218,51.1685,51.0218,51.1067,165050.0
2015-07-07 14:30:00,66.15,66.81,66.13,66.77,171287.0,51.099,51.6088,51.0836,51.5779,171287.0
2015-07-07 15:00:00,66.78,66.92,66.67,66.83,252328.0,51.5857,51.6938,51.5007,51.6243,252328.0
2015-07-07 15:30:00,66.84,66.96,66.75,66.9,398681.0,51.632,51.7247,51.5625,51.6784,398681.0
2015-07-08 09:30:00,66.41,66.51,65.9,65.97,116517.0,51.2998,51.3771,50.9059,50.96,116517.0
2015-07-08 10:00:00,65.96,65.99,65.8,65.87,107869.0,50.9522,50.9754,50.8286,50.8827,107869.0
2015-07-08 10:30:00,65.84,65.98,65.66,65.89,145643.0,50.8595,50.9677,50.7205,50.8982,145643.0
2015-07-08 11:00:00,65.9,65.9,65.61,65.64,91598.0,50.9059,50.9059,50.6819,50.705,91598.0
2015-07-08 11:30:00,65.64,65.73,65.4,65.46,73472.0,50.705,50.7746,50.5196,50.566,73472.0
2015-07-08 12:00:00,65.45,65.65,65.44,65.59,58742.0,50.5583,50.7128,50.5505,50.6664,58742.0
2015-07-08 12:30:00,65.57,65.65,65.47,65.65,66602.0,50.651,50.7128,50.5737,50.7128,66602.0
2015-07-08 13:00:00,65.65,65.73,65.58,65.73,57423.0,50.7128,50.7746,50.6587,50.7746,57423.0
2015-07-08 13:30:00,65.72,65.78,65.65,65.74,68570.0,50.7668,50.8132,50.7128,50.7823,68570.0
2015-07-08 14:00:00,65.74,65.74,65.48,65.57,82357.0,50.7823,50.7823,50.5814,50.651,82357.0
2015-07-08 14:30:00,65.54,65.54,65.21,65.3,149123.0,50.6278,50.6278,50.3729,50.4424,149123.0
2015-07-08 15:00:00,65.3,65.6,65.3,65.34,210756.0,50.4424,50.6741,50.4424,50.4733,210756.0
2015-07-08 15:30:00,65.34,65.62,65.33,65.4,359339.0,50.4733,50.6896,50.4656,50.5196,359339.0
2015-07-09 09:30:00,66.22,66.7,65.97,66.05,261326.0,51.1531,51.5239,50.96,51.0218,261326.0
2015-07-09 10:00:00,66.05,66.14,65.81,65.82,161169.0,51.0218,51.0913,50.8364,50.8441,161169.0
2015-07-09 10:30:00,65.8,65.94,65.74,65.93,159285.0,50.8286,50.9368,50.7823,50.9291,159285.0
2015-07-09 11:00:00,65.93,66.02,65.8,65.84,208454.0,50.9291,50.9986,50.8286,50.8595,208454.0
2015-07-09 11:30:00,65.84,65.94,65.79,65.79,136408.0,50.8595,50.9368,50.8209,50.8209,136408.0
2015-07-09 12:00:00,65.75,65.8,65.6,65.6,76667.0,50.79,50.8286,50.6741,50.6741,76667.0
2015-07-09 12:30:00,65.59,65.77,65.54,65.73,78584.0,50.6664,50.8055,50.6278,50.7746,78584.0
2015-07-09 13:00:00,65.72,65.74,65.52,65.56,79655.0,50.7668,50.7823,50.6123,50.6432,79655.0
2015-07-09 13:30:00,65.54,65.8,65.54,65.8,86644.0,50.6278,50.8286,50.6278,50.8286,86644.0
2015-07-09 14:00:00,65.8,65.8,65.44,65.53,60467.0,50.8286,50.8286,50.5505,50.6201,60467.0
2015-07-09 14:30:00,65.53,65.7,65.41,65.67,141987.0,50.6201,50.7514,50.5274,50.7282,141987.0
2015-07-09 15:00:00,65.67,65.79,65.58,65.58,137251.0,50.7282,50.8209,50.6587,50.6587,137251.0
2015-07-09 15:30:00,65.58,65.63,65.39,65.39,367333.0,50.6587,50.6973,50.5119,50.5119,367333.0
2015-07-10 09:30:00,66.25,66.38,65.84,65.94,133842.0,51.1762,51.2767,50.8595,50.9368,133842.0
2015-07-10 10:00:00,65.94,65.98,65.54,65.64,160256.0,50.9368,50.9677,50.6278,50.705,160256.0
2015-07-10 10:30:00,65.65,65.72,65.43,65.64,87480.0,50.7128,50.7668,50.5428,50.705,87480.0
2015-07-10 11:00:00,65.64,65.73,65.54,65.64,108293.0,50.705,50.7746,50.6278,50.705,108293.0
2015-07-10 11:30:00,65.64,65.86,65.6,65.74,92062.0,50.705,50.875,50.6741,50.7823,92062.0
2015-07-10 12:00:00,65.74,65.76,65.58,65.62,116094.0,50.7823,50.7977,50.6587,50.6896,116094.0
2015-07-10 12:30:00,65.62,65.65,65.46,65.62,90600.0,50.6896,50.7128,50.566,50.6896,90600.0
2015-07-10 13:00:00,65.63,65.7,65.54,65.62,57568.0,50.6973,50.7514,50.6278,50.6896,57568.0
2015-07-10 13:30:00,65.63,65.69,65.6,65.68,48773.0,50.6973,50.7437,50.6741,50.7359,48773.0
2015-07-10 14:00:00,65.69,65.79,65.65,65.72,58624.0,50.7437,50.8209,50.7128,50.7668,58624.0
2015-07-10 14:30:00,65.72,65.89,65.71,65.85,88638.0,50.7668,50.8982,50.7591,50.8673,88638.0
2015-07-10 15:00:00,65.85,65.9,65.8,65.83,126266.0,50.8673,50.9059,50.8286,50.8518,126266.0
2015-07-10 15:30:00,65.82,65.88,65.76,65.76,199052.0,50.8441,50.8904,50.7977,50.7977,199052.0
2015-07-13 09:30:00,66.28,66.31,65.95,66.07,134458.0,51.1994,51.2226,50.9445,51.0372,134458.0
2015-07-13 10:00:00,66.09,66.23,65.99,66.07,112665.0,51.0527,51.1608,50.9754,51.0372,112665.0
2015-07-13 10:30:00,66.07,66.15,66.0,66.0,114090.0,51.0372,51.099,50.9831,50.9831,114090.0
2015-07-13 11:00:00,65.99,66.14,65.96,66.14,106640.0,50.9754,51.0913,50.9522,51.0913,106640.0
2015-07-13 11:30:00,66.13,66.21,66.05,66.12,85157.0,51.0836,51.1453,51.0218,51.0758,85157.0
2015-07-13 12:00:00,66.13,66.13,66.02,66.11,63774.0,51.0836,51.0836,50.9986,51.0681,63774.0
2015-07-13 12:30:00,66.1,66.17,66.06,66.12,68780.0,51.0604,51.1144,51.0295,51.0758,68780.0
2015-07-13 13:00:00,66.12,66.14,66.06,66.1,51941.0,51.0758,51.0913,51.0295,51.0604,51941.0
2015-07-13 13:30:00,66.1,66.17,66.06,66.12,55219.0,51.0604,51.1144,51.0295,51.0758,55219.0
2015-07-13 14:00:00,66.12,66.3,66.12,66.22,81664.0,51.0758,51.2149,51.0758,51.1531,81664.0
2015-07-13 14:30:00,66.23,66.45,66.22,66.44,239969.0,51.1608,51.3307,51.1531,51.323,239969.0
2015-07-13 15:00:00,66.42,66.47,66.4,66.45,168329.0,51.3076,51.3462,51.2921,51.3307,168329.0
2015-07-13 15:30:00,66.45,66.48,66.38,66.41,276316.0,51.3307,51.3539,51.2767,51.2998,276316.0
2015-07-14 09:30:00,66.26,66.43,66.04,66.28,155569.0,51.184,51.3153,51.014,51.1994,155569.0
2015-07-14 10:00:00,66.31,66.42,66.27,66.42,120839.0,51.2226,51.3076,51.1917,51.3076,120839.0
2015-07-14 10:30:00,66.42,66.56,66.42,66.48,96984.0,51.3076,51.4157,51.3076,51.3539,96984.0
2015-07-14 11:00:00,66.48,66.57,66.44,66.45,88840.0,51.3539,51.4234,51.323,51.3307,88840.0
2015-07-14 11:30:00,66.45,66.53,66.41,66.52,64788.0,51.3307,51.3925,51.2998,51.3848,64788.0
2015-07-14 12:00:00,66.52,66.6,66.5,66.51,82499.0,51.3848,51.4466,51.3694,51.3771,82499.0
2015-07-14 12:30:00,66.51,66.51,66.42,66.45,43884.0,51.3771,51.3771,51.3076,51.3307,43884.0
2015-07-14 13:00:00,66.45,66.46,66.38,66.38,78541.0,51.3307,51.3385,51.2767,51.2767,78541.0
2015-07-14 13:30:00,66.38,66.43,66.31,66.42,80383.0,51.2767,51.3153,51.2226,51.3076,80383.0
2015-07-14 14:00:00,66.42,66.54,66.42,66.53,55712.0,51.3076,51.4003,51.3076,51.3925,55712.0
2015-07-14 14:30:00,66.53,66.58,66.52,66.55,87036.0,51.3925,51.4312,51.3848,51.408,87036.0
2015-07-14 15:00:00,66.56,66.61,66.54,66.6,172185.0,51.4157,51.4543,51.4003,51.4466,172185.0
2015-07-14 15:30:00,66.6,66.61,66.43,66.45,329448.0,51.4466,51.4543,51.3153,51.3307,329448.0
2015-07-15 09:30:00,66.3,66.36,65.9,66.26,273638.0,51.2149,51.2612,50.9059,51.184,273638.0
2015-07-15 10:00:00,66.28,66.28,65.99,66.23,185975.0,51.1994,51.1994,50.9754,51.1608,185975.0
2015-07-15 10:30:00,66.23,66.33,66.19,66.2,118719.0,51.1608,51.238,51.1299,51.1376,118719.0
2015-07-15 11:00:00,66.2,66.24,66.11,66.2,105260.0,51.1376,51.1685,51.0681,51.1376,105260.0
2015-07-15 11:30:00,66.2,66.21,65.87,65.9,107103.0,51.1376,51.1453,50.8827,50.9059,107103.0
2015-07-15 12:00:00,65.91,65.97,65.85,65.86,90398.0,50.9136,50.96,50.8673,50.875,90398.0
2015-07-15 12:30:00,65.86,65.96,65.81,65.83,120590.0,50.875,50.9522,50.8364,50.8518,120590.0
2015-07-15 13:00:00,65.82,65.85,65.68,65.68,79876.0,50.8441,50.8673,50.7359,50.7359,79876.0
2015-07-15 13:30:00,65.69,65.78,65.67,65.71,102302.0,50.7437,50.8132,50.7282,50.7591,102302.0
2015-07-15 14:00:00,65.7,65.72,65.63,65.65,92202.0,50.7514,50.7668,50.6973,50.7128,92202.0
2015-07-15 14:30:00,65.65,65.66,65.42,65.53,159702.0,50.7128,50.7205,50.5351,50.6201,159702.0
2015-07-15 15:00:00,65.52,65.62,65.47,65.62,208561.0,50.6123,50.6896,50.5737,50.6896,208561.0
2015-07-15 15:30:00,65.62,65.77,65.59,65.77,309911.0,50.6896,50.8055,50.6664,50.8055,309911.0
2015-07-16 09:30:00,66.33,66.4,66.01,66.08,371939.0,51.238,51.2921,50.9909,51.0449,371939.0
2015-07-16 10:00:00,66.09,66.11,65.98,66.0,124807.0,51.0527,51.0681,50.9677,50.9831,124807.0
2015-07-16 10:30:00,66.01,66.02,65.91,65.92,110587.0,50.9909,50.9986,50.9136,50.9213,110587.0
2015-07-16 11:00:00,65.92,65.96,65.64,65.64,99066.0,50.9213,50.9522,50.705,50.705,99066.0
2015-07-16 11:30:00,65.64,65.79,65.6,65.74,119299.0,50.705,50.8209,50.6741,50.7823,119299.0
2015-07-16 12:00:00,65.73,65.83,65.67,65.74,101937.0,50.7746,50.8518,50.7282,50.7823,101937.0
2015-07-16 12:30:00,65.74,65.8,65.73,65.8,42381.0,50.7823,50.8286,50.7746,50.8286,42381.0
2015-07-16 13:00:00,65.8,65.83,65.63,65.78,53193.0,50.8286,50.8518,50.6973,50.8132,53193.0
2015-07-16 13:30:00,65.78,65.87,65.74,65.81,199118.0,50.8132,50.8827,50.7823,50.8364,199118.0
2015-07-16 14:00:00,65.81,65.98,65.79,65.95,67172.0,50.8364,50.9677,50.8209,50.9445,67172.0
2015-07-16 14:30:00,65.95,66.05,65.94,65.99,102685.0,50.9445,51.0218,50.9368,50.9754,102685.0
2015-07-16 15:00:00,65.99,66.07,65.86,66.04,264773.0,50.9754,51.0372,50.875,51.014,264773.0
2015-07-16 15:30:00,66.04,66.04,65.95,65.97,151157.0,51.014,51.014,50.9445,50.96,151157.0
2015-07-17 09:30:00,65.66,65.97,65.26,65.31,231812.0,50.7205,50.96,50.4115,50.4501,231812.0
2015-07-17 10:00:00,65.29,65.29,65.1,65.19,190628.0,50.4347,50.4347,50.2879,50.3574,190628.0
2015-07-17 10:30:00,65.19,65.28,65.14,65.2,114343.0,50.3574,50.4269,50.3188,50.3652,114343.0
2015-07-17 11:00:00,65.2,65.36,65.03,65.06,142802.0,50.3652,50.4887,50.2338,50.257,142802.0
2015-07-17 11:30:00,65.06,65.13,64.95,65.0,126857.0,50.257,50.3111,50.172,50.2107,126857.0
2015-07-17 12:00:00,65.0,65.14,65.0,65.09,71036.0,50.2107,50.3188,50.2107,50.2802,71036.0
2015-07-17 12:30:00,65.09,65.14,65.03,65.13,60228.0,50.2802,50.3188,50.2338,50.3111,60228.0
2015-07-17 13:00:00,65.13,65.13,64.97,65.0,95465.0,50.3111,50.3111,50.1875,50.2107,95465.0
2015-07-17 13:30:00,64.99,65.0,64.91,64.93,76797.0,50.2029,50.2107,50.1411,50.1566,76797.0
2015-07-17 14:00:00,64.93,65.08,64.92,65.05,134930.0,50.1566,50.2725,50.1489,50.2493,134930.0
2015-07-17 14:30:00,65.06,65.07,64.99,65.02,162362.0,50.257,50.2647,50.2029,50.2261,162362.0
2015-07-17 15:00:00,65.04,65.15,65.03,65.14,161262.0,50.2416,50.3265,50.2338,50.3188,161262.0
2015-07-17 15:30:00,65.13,65.19,65.07,65.09,296569.0,50.3111,50.3574,50.2647,50.2802,296569.0
2015-07-20 09:30:00,65.04,65.26,64.95,65.02,187330.0,50.2416,50.4115,50.172,50.2261,187330.0
2015-07-20 10:00:00,65.02,65.36,64.96,65.32,102847.0,50.2261,50.4887,50.1798,50.4578,102847.0
2015-07-20 10:30:00,65.32,65.39,65.19,65.37,106327.0,50.4578,50.5119,50.3574,50.4965,106327.0
2015-07-20 11:00:00,65.38,65.51,65.36,65.37,133029.0,50.5042,50.6046,50.4887,50.4965,133029.0
2015-07-20 11:30:00,65.38,65.39,65.28,65.31,59037.0,50.5042,50.5119,50.4269,50.4501,59037.0
2015-07-20 12:00:00,65.31,65.34,65.21,65.22,55005.0,50.4501,50.4733,50.3729,50.3806,55005.0
2015-07-20 12:30:00,65.23,65.35,65.21,65.33,98882.0,50.3883,50.481,50.3729,50.4656,98882.0
2015-07-20 13:00:00,65.33,65.43,65.31,65.39,76764.0,50.4656,50.5428,50.4501,50.5119,76764.0
2015-07-20 13:30:00,65.38,65.46,65.36,65.41,74432.0,50.5042,50.566,50.4887,50.5274,74432.0
2015-07-20 14:00:00,65.4,65.48,65.37,65.48,80510.0,50.5196,50.5814,50.4965,50.5814,80510.0
2015-07-20 14:30:00,65.48,65.5,65.33,65.33,89133.0,50.5814,50.5969,50.4656,50.4656,89133.0
2015-07-20 15:00:00,65.34,65.46,65.28,65.3,128314.0,50.4733,50.566,50.4269,50.4424,128314.0
2015-07-20 15:30:00,65.3,65.32,65.2,65.26,230102.0,50.4424,50.4578,50.3652,50.4115,230102.0
2015-07-21 09:30:00,64.98,65.14,64.21,64.3,376668.0,50.1952,50.3188,49.6004,49.6699,376668.0
2015-07-21 10:00:00,64.31,64.52,64.29,64.49,276625.0,49.6777,49.8399,49.6622,49.8167,276625.0
2015-07-21 10:30:00,64.5,64.5,64.34,64.37,165980.0,49.8244,49.8244,49.7008,49.724,165980.0
2015-07-21 11:00:00,64.37,64.39,64.15,64.26,127566.0,49.724,49.7394,49.5541,49.639,127566.0
2015-07-21 11:30:00,64.27,64.35,64.07,64.1,141956.0,49.6468,49.7086,49.4923,49.5154,141956.0
2015-07-21 12:00:00,64.09,64.18,64.01,64.06,123010.0,49.5077,49.5772,49.4459,49.4845,123010.0
2015-07-21 12:30:00,64.06,64.14,64.01,64.14,54820.0,49.4845,49.5463,49.4459,49.5463,54820.0
2015-07-21 13:00:00,64.13,64.14,63.91,64.06,145194.0,49.5386,49.5463,49.3687,49.4845,145194.0
2015-07-21 13:30:00,64.05,64.13,64.01,64.11,86800.0,49.4768,49.5386,49.4459,49.5232,86800.0
2015-07-21 14:00:00,64.1,64.2,64.02,64.18,130372.0,49.5154,49.5927,49.4536,49.5772,130372.0
2015-07-21 14:30:00,64.19,64.2,64.01,64.01,192024.0,49.585,49.5927,49.4459,49.4459,192024.0
2015-07-21 15:00:00,64.02,64.06,63.94,63.94,377238.0,49.4536,49.4845,49.3918,49.3918,377238.0
2015-07-21 15:30:00,63.95,64.03,63.93,63.99,572284.0,49.3996,49.4614,49.3841,49.4305,572284.0
2015-07-22 09:30:00,63.79,64.2,63.69,63.77,190328.0,49.276,49.5927,49.1987,49.2605,190328.0
2015-07-22 10:00:00,63.77,63.96,63.77,63.84,127050.0,49.2605,49.4073,49.2605,49.3146,127050.0
2015-07-22 10:30:00,63.84,63.87,63.57,63.64,222804.0,49.3146,49.3378,49.106,49.1601,222804.0
2015-07-22 11:00:00,63.65,63.7,63.59,63.66,101487.0,49.1678,49.2064,49.1215,49.1755,101487.0
2015-07-22 11:30:00,63.65,63.72,63.6,63.71,116887.0,49.1678,49.2219,49.1292,49.2142,116887.0
2015-07-22 12:00:00,63.71,63.72,63.6,63.65,83553.0,49.2142,49.2219,49.1292,49.1678,83553.0
2015-07-22 12:30:00,63.66,63.66,63.56,63.63,96891.0,49.1755,49.1755,49.0983,49.1524,96891.0
2015-07-22 13:00:00,63.63,63.65,63.52,63.58,81811.0,49.1524,49.1678,49.0674,49.1137,81811.0
2015-07-22 13:30:00,63.59,63.64,63.55,63.57,75626.0,49.1215,49.1601,49.0906,49.106,75626.0
2015-07-22 14:00:00,63.57,63.6,63.45,63.57,131371.0,49.106,49.1292,49.0133,49.106,131371.0
2015-07-22 14:30:00,63.57,63.59,63.5,63.55,85226.0,49.106,49.1215,49.052,49.0906,85226.0
2015-07-22 15:00:00,63.55,63.59,63.48,63.53,134440.0,49.0906,49.1215,49.0365,49.0751,134440.0
2015-07-22 15:30:00,63.53,63.53,63.37,63.46,426772.0,49.0751,49.0751,48.9515,49.0211,426772.0
2015-07-23 09:30:00,63.41,63.82,63.4,63.79,212426.0,48.9824,49.2991,48.9747,49.276,212426.0
2015-07-23 10:00:00,63.77,63.79,63.61,63.66,215122.0,49.2605,49.276,49.1369,49.1755,215122.0
2015-07-23 10:30:00,63.67,63.8,63.6,63.72,300833.0,49.1833,49.2837,49.1292,49.2219,300833.0
2015-07-23 11:00:00,63.72,63.77,63.52,63.54,219520.0,49.2219,49.2605,49.0674,49.0828,219520.0
2015-07-23 11:30:00,63.53,63.64,63.35,63.38,185609.0,49.0751,49.1601,48.9361,48.9593,185609.0
2015-07-23 12:00:00,63.38,63.49,63.35,63.47,176457.0,48.9593,49.0442,48.9361,49.0288,176457.0
2015-07-23 12:30:00,63.46,63.5,63.37,63.41,81271.0,49.0211,49.052,48.9515,48.9824,81271.0
2015-07-23 13:00:00,63.39,63.42,63.37,63.39,95225.0,48.967,48.9902,48.9515,48.967,95225.0
2015-07-23 13:30:00,63.39,63.45,63.39,63.45,227497.0,48.967,49.0133,48.967,49.0133,227497.0
2015-07-23 14:00:00,63.45,63.46,63.33,63.35,614293.0,49.0133,49.0211,48.9206,48.9361,614293.0
2015-07-23 14:30:00,63.35,63.39,63.07,63.13,180150.0,48.9361,48.967,48.7198,48.7661,180150.0
2015-07-23 15:00:00,63.13,63.16,62.93,62.98,255452.0,48.7661,48.7893,48.6116,48.6503,255452.0
2015-07-23 15:30:00,62.98,63.0,62.87,62.98,544305.0,48.6503,48.6657,48.5653,48.6503,544305.0
2015-07-24 09:30:00,63.0,63.03,62.16,62.17,483211.0,48.6657,48.6889,48.0168,48.0246,483211.0
2015-07-24 10:00:00,62.17,62.19,61.44,61.55,581244.0,48.0246,48.04,47.4607,47.5456,581244.0
2015-07-24 10:30:00,61.55,61.65,60.77,60.98,993278.0,47.5456,47.6229,46.9431,47.1053,993278.0
2015-07-24 11:00:00,60.98,61.1,60.69,60.83,676768.0,47.1053,47.198,46.8813,46.9895,676768.0
2015-07-24 11:30:00,60.83,61.11,60.82,61.11,293407.0,46.9895,47.2057,46.9817,47.2057,293407.0
2015-07-24 12:00:00,61.11,61.16,60.85,60.93,315818.0,47.2057,47.2444,47.0049,47.0667,315818.0
2015-07-24 12:30:00,60.94,61.01,60.81,60.82,185711.0,47.0744,47.1285,46.974,46.9817,185711.0
2015-07-24 13:00:00,60.82,60.84,60.69,60.75,270624.0,46.9817,46.9972,46.8813,46.9277,270624.0
2015-07-24 13:30:00,60.76,60.76,60.48,60.71,354760.0,46.9354,46.9354,46.7191,46.8968,354760.0
2015-07-24 14:00:00,60.71,60.88,60.68,60.85,441773.0,46.8968,47.0281,46.8736,47.0049,441773.0
2015-07-24 14:30:00,60.86,60.99,60.79,60.9,556363.0,47.0126,47.113,46.9586,47.0435,556363.0
2015-07-24 15:00:00,60.91,61.37,60.89,61.11,545780.0,47.0512,47.4066,47.0358,47.2057,545780.0
2015-07-24 15:30:00,61.11,61.26,61.06,61.15,774902.0,47.2057,47.3216,47.1671,47.2366,774902.0
2015-07-27 09:30:00,60.85,61.04,60.45,60.99,289844.0,47.0049,47.1517,46.6959,47.113,289844.0
2015-07-27 10:00:00,61.01,61.15,60.76,61.09,166282.0,47.1285,47.2366,46.9354,47.1903,166282.0
2015-07-27 10:30:00,61.08,61.23,60.86,60.88,321649.0,47.1826,47.2984,47.0126,47.0281,321649.0
2015-07-27 11:00:00,60.88,61.05,60.83,60.96,164243.0,47.0281,47.1594,46.9895,47.0899,164243.0
2015-07-27 11:30:00,60.98,61.01,60.91,60.96,153356.0,47.1053,47.1285,47.0512,47.0899,153356.0
2015-07-27 12:00:00,60.96,60.97,60.73,60.77,127159.0,47.0899,47.0976,46.9122,46.9431,127159.0
2015-07-27 12:30:00,60.77,60.81,60.65,60.71,88527.0,46.9431,46.974,46.8504,46.8968,88527.0
2015-07-27 13:00:00,60.72,60.92,60.71,60.88,77389.0,46.9045,47.059,46.8968,47.0281,77389.0
2015-07-27 13:30:00,60.89,60.98,60.81,60.82,184463.0,47.0358,47.1053,46.974,46.9817,184463.0
2015-07-27 14:00:00,60.82,60.86,60.68,60.75,130827.0,46.9817,47.0126,46.8736,46.9277,130827.0
2015-07-27 14:30:00,60.76,60.85,60.73,60.79,140107.0,46.9354,47.0049,46.9122,46.9586,140107.0
2015-07-27 15:00:00,60.8,60.8,60.42,60.42,213563.0,46.9663,46.9663,46.6727,46.6727,213563.0
2015-07-27 15:30:00,60.42,60.57,60.33,60.56,624297.0,46.6727,46.7886,46.6032,46.7809,624297.0
2015-07-28 09:30:00,61.07,61.37,60.8,60.92,204837.0,47.1748,47.4066,46.9663,47.059,204837.0
2015-07-28 10:00:00,60.93,60.93,60.68,60.73,153611.0,47.0667,47.0667,46.8736,46.9122,153611.0
2015-07-28 10:30:00,60.74,60.94,60.72,60.91,251180.0,46.9199,47.0744,46.9045,47.0512,251180.0
2015-07-28 11:00:00,60.92,61.21,60.92,61.07,183720.0,47.059,47.283,47.059,47.1748,183720.0
2015-07-28 11:30:00,61.06,61.33,61.06,61.29,219303.0,47.1671,47.3757,47.1671,47.3448,219303.0
2015-07-28 12:00:00,61.29,61.41,61.28,61.33,166910.0,47.3448,47.4375,47.3371,47.3757,166910.0
2015-07-28 12:30:00,61.33,61.34,61.17,61.19,106430.0,47.3757,47.3834,47.2521,47.2675,106430.0
2015-07-28 13:00:00,61.2,61.39,61.18,61.32,121376.0,47.2753,47.422,47.2598,47.368,121376.0
2015-07-28 13:30:00,61.32,61.52,61.32,61.44,221612.0,47.368,47.5225,47.368,47.4607,221612.0
2015-07-28 14:00:00,61.45,61.69,61.42,61.65,130799.0,47.4684,47.6538,47.4452,47.6229,130799.0
2015-07-28 14:30:00,61.66,61.79,61.57,61.79,170003.0,47.6306,47.731,47.5611,47.731,170003.0
2015-07-28 15:00:00,61.79,61.8,61.58,61.62,227197.0,47.731,47.7387,47.5688,47.5997,227197.0
2015-07-28 15:30:00,61.63,61.65,61.45,61.48,517783.0,47.6074,47.6229,47.4684,47.4916,517783.0
2015-07-29 09:30:00,60.05,61.86,59.5,59.87,1173284.0,46.3869,47.7851,45.9621,46.2479,1173284.0
2015-07-29 10:00:00,59.87,61.1,59.87,61.08,1011128.0,46.2479,47.198,46.2479,47.1826,1011128.0
2015-07-29 10:30:00,61.07,61.9,61.01,61.75,665769.0,47.1748,47.816,47.1285,47.7001,665769.0
2015-07-29 11:00:00,61.76,62.24,61.57,62.17,397157.0,47.7078,48.0786,47.5611,48.0246,397157.0
2015-07-29 11:30:00,62.18,62.52,62.11,62.12,371240.0,48.0323,48.2949,47.9782,47.9859,371240.0
2015-07-29 12:00:00,62.12,62.17,61.82,61.96,309774.0,47.9859,48.0246,47.7542,47.8623,309774.0
2015-07-29 12:30:00,61.97,62.08,61.8,61.93,284769.0,47.8701,47.955,47.7387,47.8392,284769.0
2015-07-29 13:00:00,61.94,62.06,61.72,61.72,367887.0,47.8469,47.9396,47.677,47.677,367887.0
2015-07-29 13:30:00,61.72,61.73,61.23,61.31,334648.0,47.677,47.6847,47.2984,47.3602,334648.0
2015-07-29 14:00:00,61.29,61.85,61.28,61.57,274213.0,47.3448,47.7774,47.3371,47.5611,274213.0
2015-07-29 14:30:00,61.56,61.73,61.55,61.71,258127.0,47.5534,47.6847,47.5456,47.6692,258127.0
2015-07-29 15:00:00,61.7,61.94,61.59,61.91,317377.0,47.6615,47.8469,47.5765,47.8237,317377.0
2015-07-29 15:30:00,61.91,62.0,61.71,61.81,901382.0,47.8237,47.8932,47.6692,47.7465,901382.0
2015-07-30 09:30:00,60.64,60.95,60.12,60.73,317684.0,47.2645,47.5061,46.8592,47.3346,317684.0
2015-07-30 10:00:00,60.73,61.19,60.65,61.17,273621.0,47.3346,47.6932,47.2723,47.6776,273621.0
2015-07-30 10:30:00,61.17,61.28,60.87,60.97,200145.0,47.6776,47.7633,47.4437,47.5217,200145.0
2015-07-30 11:00:00,60.96,61.18,60.86,61.04,189598.0,47.5139,47.6854,47.436,47.5763,189598.0
2015-07-30 11:30:00,61.04,61.1,60.92,60.98,186230.0,47.5763,47.623,47.4827,47.5295,186230.0
2015-07-30 12:00:00,60.98,61.01,60.84,60.85,109509.0,47.5295,47.5529,47.4204,47.4282,109509.0
2015-07-30 12:30:00,60.84,60.84,60.61,60.65,117156.0,47.4204,47.4204,47.2411,47.2723,117156.0
2015-07-30 13:00:00,60.65,60.69,60.57,60.69,108176.0,47.2723,47.3035,47.2099,47.3035,108176.0
2015-07-30 13:30:00,60.69,60.69,60.56,60.61,177081.0,47.3035,47.3035,47.2021,47.2411,177081.0
2015-07-30 14:00:00,60.61,60.78,60.61,60.75,139390.0,47.2411,47.3736,47.2411,47.3502,139390.0
2015-07-30 14:30:00,60.74,61.19,60.71,61.0,312961.0,47.3424,47.6932,47.319,47.5451,312961.0
2015-07-30 15:00:00,61.0,61.15,60.94,61.07,440693.0,47.5451,47.662,47.4983,47.5996,440693.0
2015-07-30 15:30:00,61.07,61.25,61.04,61.09,520976.0,47.5996,47.7399,47.5763,47.6152,520976.0
2015-07-31 09:30:00,61.31,61.31,60.77,60.78,238135.0,47.7867,47.7867,47.3658,47.3736,238135.0
2015-07-31 10:00:00,60.77,60.86,60.53,60.6,206353.0,47.3658,47.436,47.1787,47.2333,206353.0
2015-07-31 10:30:00,60.6,60.63,60.51,60.58,181885.0,47.2333,47.2567,47.1632,47.2177,181885.0
2015-07-31 11:00:00,60.57,60.61,60.51,60.53,145932.0,47.2099,47.2411,47.1632,47.1787,145932.0
2015-07-31 11:30:00,60.53,60.8,60.52,60.8,204186.0,47.1787,47.3892,47.1709,47.3892,204186.0
2015-07-31 12:00:00,60.79,60.82,60.68,60.72,172718.0,47.3814,47.4048,47.2957,47.3268,172718.0
2015-07-31 12:30:00,60.72,60.85,60.63,60.77,161366.0,47.3268,47.4282,47.2567,47.3658,161366.0
2015-07-31 13:00:00,60.77,60.79,60.67,60.68,132115.0,47.3658,47.3814,47.2879,47.2957,132115.0
2015-07-31 13:30:00,60.68,60.72,60.65,60.72,139436.0,47.2957,47.3268,47.2723,47.3268,139436.0
2015-07-31 14:00:00,60.72,60.79,60.66,60.69,198680.0,47.3268,47.3814,47.2801,47.3035,198680.0
2015-07-31 14:30:00,60.68,60.69,60.55,60.64,157394.0,47.2957,47.3035,47.1943,47.2645,157394.0
2015-07-31 15:00:00,60.63,60.65,60.56,60.61,282107.0,47.2567,47.2723,47.2021,47.2411,282107.0
2015-07-31 15:30:00,60.62,60.65,60.54,60.59,634107.0,47.2489,47.2723,47.1865,47.2255,634107.0
2015-08-03 09:30:00,60.61,60.61,59.84,60.04,237270.0,47.2411,47.2411,46.6409,46.7968,237270.0
2015-08-03 10:00:00,60.03,60.33,60.03,60.13,116324.0,46.789,47.0229,46.789,46.867,116324.0
2015-08-03 10:30:00,60.12,60.54,60.07,60.53,174989.0,46.8592,47.1865,46.8202,47.1787,174989.0
2015-08-03 11:00:00,60.53,60.55,60.22,60.28,173068.0,47.1787,47.1943,46.9371,46.9839,173068.0
2015-08-03 11:30:00,60.28,60.32,60.13,60.17,110358.0,46.9839,47.0151,46.867,46.8981,110358.0
2015-08-03 12:00:00,60.18,60.27,60.06,60.26,133941.0,46.9059,46.9761,46.8124,46.9683,133941.0
2015-08-03 12:30:00,60.26,60.27,59.94,59.95,148997.0,46.9683,46.9761,46.7189,46.7267,148997.0
2015-08-03 13:00:00,59.95,60.06,59.92,60.05,249024.0,46.7267,46.8124,46.7033,46.8046,249024.0
2015-08-03 13:30:00,60.04,60.12,59.99,60.08,164440.0,46.7968,46.8592,46.7579,46.828,164440.0
2015-08-03 14:00:00,60.07,60.15,60.0,60.04,106286.0,46.8202,46.8826,46.7656,46.7968,106286.0
2015-08-03 14:30:00,60.04,60.1,59.97,59.99,141616.0,46.7968,46.8436,46.7423,46.7579,141616.0
2015-08-03 15:00:00,59.99,60.2,59.99,60.15,302808.0,46.7579,46.9215,46.7579,46.8826,302808.0
2015-08-03 15:30:00,60.15,60.27,60.08,60.26,404450.0,46.8826,46.9761,46.828,46.9683,404450.0
2015-08-04 09:30:00,60.43,60.71,60.19,60.28,190324.0,47.1008,47.319,46.9137,46.9839,190324.0
2015-08-04 10:00:00,60.29,60.59,60.24,60.43,169497.0,46.9917,47.2255,46.9527,47.1008,169497.0
2015-08-04 10:30:00,60.44,60.48,60.12,60.2,136101.0,47.1086,47.1398,46.8592,46.9215,136101.0
2015-08-04 11:00:00,60.2,60.32,60.17,60.21,236248.0,46.9215,47.0151,46.8981,46.9293,236248.0
2015-08-04 11:30:00,60.21,60.26,60.11,60.22,176663.0,46.9293,46.9683,46.8514,46.9371,176663.0
2015-08-04 12:00:00,60.22,60.3,60.08,60.09,104350.0,46.9371,46.9995,46.828,46.8358,104350.0
2015-08-04 12:30:00,60.09,60.12,59.92,60.08,108281.0,46.8358,46.8592,46.7033,46.828,108281.0
2015-08-04 13:00:00,60.07,60.11,60.01,60.09,120728.0,46.8202,46.8514,46.7734,46.8358,120728.0
2015-08-04 13:30:00,60.1,60.14,59.67,59.71,159658.0,46.8436,46.8748,46.5084,46.5396,159658.0
2015-08-04 14:00:00,59.72,59.8,59.66,59.75,192325.0,46.5474,46.6098,46.5006,46.5708,192325.0
2015-08-04 14:30:00,59.75,59.82,59.64,59.67,190439.0,46.5708,46.6253,46.4851,46.5084,190439.0
2015-08-04 15:00:00,59.67,59.74,59.55,59.55,215260.0,46.5084,46.563,46.4149,46.4149,215260.0
2015-08-04 15:30:00,59.57,59.69,59.49,59.6,643514.0,46.4305,46.524,46.3681,46.4539,643514.0
2015-08-05 09:30:00,60.11,60.48,60.1,60.27,274016.0,46.8514,47.1398,46.8436,46.9761,274016.0
2015-08-05 10:00:00,60.3,60.56,60.23,60.53,178542.0,46.9995,47.2021,46.9449,47.1787,178542.0
2015-08-05 10:30:00,60.55,60.6,60.12,60.12,204282.0,47.1943,47.2333,46.8592,46.8592,204282.0
2015-08-05 11:00:00,60.11,60.25,60.0,60.23,122950.0,46.8514,46.9605,46.7656,46.9449,122950.0
2015-08-05 11:30:00,60.23,60.23,59.91,59.96,232154.0,46.9449,46.9449,46.6955,46.7345,232154.0
2015-08-05 12:00:00,59.98,59.98,59.75,59.81,135056.0,46.7501,46.7501,46.5708,46.6176,135056.0
2015-08-05 12:30:00,59.82,59.82,59.65,59.81,178445.0,46.6253,46.6253,46.4928,46.6176,178445.0
2015-08-05 13:00:00,59.82,59.85,59.56,59.73,156674.0,46.6253,46.6487,46.4227,46.5552,156674.0
2015-08-05 13:30:00,59.73,59.83,59.66,59.74,159406.0,46.5552,46.6331,46.5006,46.563,159406.0
2015-08-05 14:00:00,59.73,59.84,59.65,59.75,200382.0,46.5552,46.6409,46.4928,46.5708,200382.0
2015-08-05 14:30:00,59.76,59.77,59.5,59.59,304751.0,46.5786,46.5864,46.3759,46.4461,304751.0
2015-08-05 15:00:00,59.59,59.78,59.59,59.7,211552.0,46.4461,46.5942,46.4461,46.5318,211552.0
2015-08-05 15:30:00,59.69,59.79,59.61,59.64,615483.0,46.524,46.602,46.4617,46.4851,615483.0
2015-08-06 09:30:00,59.88,59.96,59.5,59.88,228482.0,46.6721,46.7345,46.3759,46.6721,228482.0
2015-08-06 10:00:00,59.88,59.98,59.74,59.86,114586.0,46.6721,46.7501,46.563,46.6565,114586.0
2015-08-06 10:30:00,59.84,60.42,59.83,60.25,224019.0,46.6409,47.093,46.6331,46.9605,224019.0
2015-08-06 11:00:00,60.25,60.26,59.97,59.98,146948.0,46.9605,46.9683,46.7423,46.7501,146948.0
2015-08-06 11:30:00,59.97,60.09,59.92,60.0,124960.0,46.7423,46.8358,46.7033,46.7656,124960.0
2015-08-06 12:00:00,60.0,60.17,59.98,60.16,104415.0,46.7656,46.8981,46.7501,46.8904,104415.0
2015-08-06 12:30:00,60.15,60.18,59.99,60.18,107276.0,46.8826,46.9059,46.7579,46.9059,107276.0
2015-08-06 13:00:00,60.17,60.22,60.1,60.17,132572.0,46.8981,46.9371,46.8436,46.8981,132572.0
2015-08-06 13:30:00,60.18,60.18,60.04,60.09,92525.0,46.9059,46.9059,46.7968,46.8358,92525.0
2015-08-06 14:00:00,60.08,60.08,59.98,60.03,152100.0,46.828,46.828,46.7501,46.789,152100.0
2015-08-06 14:30:00,60.03,60.08,59.98,60.03,126152.0,46.789,46.828,46.7501,46.789,126152.0
2015-08-06 15:00:00,60.03,60.05,59.96,59.98,226147.0,46.789,46.8046,46.7345,46.7501,226147.0
2015-08-06 15:30:00,59.98,60.05,59.94,59.99,421846.0,46.7501,46.8046,46.7189,46.7579,421846.0
2015-08-07 09:30:00,59.83,60.29,59.7,60.01,204689.0,46.6331,46.9917,46.5318,46.7734,204689.0
2015-08-07 10:00:00,60.01,60.14,59.73,59.76,130224.0,46.7734,46.8748,46.5552,46.5786,130224.0
2015-08-07 10:30:00,59.75,59.97,59.67,59.88,145793.0,46.5708,46.7423,46.5084,46.6721,145793.0
2015-08-07 11:00:00,59.89,59.92,59.65,59.7,128683.0,46.6799,46.7033,46.4928,46.5318,128683.0
2015-08-07 11:30:00,59.7,59.93,59.7,59.92,175378.0,46.5318,46.7111,46.5318,46.7033,175378.0
2015-08-07 12:00:00,59.93,60.01,59.87,59.95,138539.0,46.7111,46.7734,46.6643,46.7267,138539.0
2015-08-07 12:30:00,59.92,59.95,59.79,59.84,122158.0,46.7033,46.7267,46.602,46.6409,122158.0
2015-08-07 13:00:00,59.85,59.85,59.69,59.76,61861.0,46.6487,46.6487,46.524,46.5786,61861.0
2015-08-07 13:30:00,59.75,59.93,59.75,59.89,124701.0,46.5708,46.7111,46.5708,46.6799,124701.0
2015-08-07 14:00:00,59.89,59.89,59.63,59.65,52637.0,46.6799,46.6799,46.4773,46.4928,52637.0
2015-08-07 14:30:00,59.66,59.71,59.58,59.63,82158.0,46.5006,46.5396,46.4383,46.4773,82158.0
2015-08-07 15:00:00,59.63,59.84,59.55,59.81,284296.0,46.4773,46.6409,46.4149,46.6176,284296.0
2015-08-07 15:30:00,59.8,59.87,59.72,59.86,329897.0,46.6098,46.6643,46.5474,46.6565,329897.0
2015-08-10 09:30:00,60.26,60.83,60.15,60.75,175447.0,46.9683,47.4126,46.8826,47.3502,175447.0
2015-08-10 10:00:00,60.74,60.99,60.66,60.86,163562.0,47.3424,47.5373,47.2801,47.436,163562.0
2015-08-10 10:30:00,60.87,60.91,60.66,60.83,138088.0,47.4437,47.4749,47.2801,47.4126,138088.0
2015-08-10 11:00:00,60.84,60.97,60.84,60.87,195547.0,47.4204,47.5217,47.4204,47.4437,195547.0
2015-08-10 11:30:00,60.86,61.01,60.85,60.97,140881.0,47.436,47.5529,47.4282,47.5217,140881.0
2015-08-10 12:00:00,60.97,61.13,60.93,61.12,105356.0,47.5217,47.6464,47.4905,47.6386,105356.0
2015-08-10 12:30:00,61.13,61.27,61.06,61.26,121720.0,47.6464,47.7555,47.5918,47.7477,121720.0
2015-08-10 13:00:00,61.26,61.37,61.23,61.3,144882.0,47.7477,47.8335,47.7243,47.7789,144882.0
2015-08-10 13:30:00,61.31,61.37,61.28,61.31,113942.0,47.7867,47.8335,47.7633,47.7867,113942.0
2015-08-10 14:00:00,61.31,61.34,61.25,61.3,109306.0,47.7867,47.8101,47.7399,47.7789,109306.0
2015-08-10 14:30:00,61.3,61.31,61.2,61.26,99140.0,47.7789,47.7867,47.701,47.7477,99140.0
2015-08-10 15:00:00,61.25,61.4,61.19,61.38,173839.0,47.7399,47.8568,47.6932,47.8413,173839.0
2015-08-10 15:30:00,61.38,61.4,61.27,61.38,384094.0,47.8413,47.8568,47.7555,47.8413,384094.0
2015-08-11 09:30:00,60.65,60.65,60.21,60.44,212101.0,47.2723,47.2723,46.9293,47.1086,212101.0
2015-08-11 10:00:00,60.44,60.63,60.43,60.57,221896.0,47.1086,47.2567,47.1008,47.2099,221896.0
2015-08-11 10:30:00,60.57,60.59,60.36,60.36,153755.0,47.2099,47.2255,47.0462,47.0462,153755.0
2015-08-11 11:00:00,60.35,60.41,59.93,60.01,246828.0,47.0384,47.0852,46.7111,46.7734,246828.0
2015-08-11 11:30:00,60.01,60.28,60.0,60.14,109531.0,46.7734,46.9839,46.7656,46.8748,109531.0
2015-08-11 12:00:00,60.15,60.26,60.08,60.13,93557.0,46.8826,46.9683,46.828,46.867,93557.0
2015-08-11 12:30:00,60.13,60.19,59.92,59.92,112351.0,46.867,46.9137,46.7033,46.7033,112351.0
2015-08-11 13:00:00,59.93,59.96,59.82,59.89,117577.0,46.7111,46.7345,46.6253,46.6799,117577.0
2015-08-11 13:30:00,59.88,60.06,59.81,59.82,108662.0,46.6721,46.8124,46.6176,46.6253,108662.0
2015-08-11 14:00:00,59.83,60.13,59.77,60.05,162762.0,46.6331,46.867,46.5864,46.8046,162762.0
2015-08-11 14:30:00,60.05,60.15,59.99,60.09,120309.0,46.8046,46.8826,46.7579,46.8358,120309.0
2015-08-11 15:00:00,60.08,60.19,60.06,60.1,165388.0,46.828,46.9137,46.8124,46.8436,165388.0
2015-08-11 15:30:00,60.1,60.17,60.05,60.13,380848.0,46.8436,46.8981,46.8046,46.867,380848.0
2015-08-12 09:30:00,59.78,59.99,59.56,59.91,250525.0,46.5942,46.7579,46.4227,46.6955,250525.0
2015-08-12 10:00:00,59.9,59.94,59.58,59.85,298870.0,46.6877,46.7189,46.4383,46.6487,298870.0
2015-08-12 10:30:00,59.85,59.92,59.76,59.83,168791.0,46.6487,46.7033,46.5786,46.6331,168791.0
2015-08-12 11:00:00,59.83,60.06,59.75,59.8,168467.0,46.6331,46.8124,46.5708,46.6098,168467.0
2015-08-12 11:30:00,59.78,59.85,59.54,59.58,165732.0,46.5942,46.6487,46.4071,46.4383,165732.0
2015-08-12 12:00:00,59.58,59.76,59.43,59.75,155621.0,46.4383,46.5786,46.3214,46.5708,155621.0
2015-08-12 12:30:00,59.75,59.9,59.7,59.73,116952.0,46.5708,46.6877,46.5318,46.5552,116952.0
2015-08-12 13:00:00,59.74,60.05,59.71,59.97,150851.0,46.563,46.8046,46.5396,46.7423,150851.0
2015-08-12 13:30:00,59.95,60.09,59.89,60.07,109085.0,46.7267,46.8358,46.6799,46.8202,109085.0
2015-08-12 14:00:00,60.06,60.07,59.79,59.8,129043.0,46.8124,46.8202,46.602,46.6098,129043.0
2015-08-12 14:30:00,59.8,60.18,59.77,60.18,197889.0,46.6098,46.9059,46.5864,46.9059,197889.0
2015-08-12 15:00:00,60.17,60.37,60.13,60.36,143239.0,46.8981,47.054,46.867,47.0462,143239.0
2015-08-12 15:30:00,60.36,60.41,60.19,60.33,479902.0,47.0462,47.0852,46.9137,47.0229,479902.0
2015-08-13 09:30:00,59.98,60.59,59.79,59.94,156500.0,46.7501,47.2255,46.602,46.7189,156500.0
2015-08-13 10:00:00,59.91,59.99,59.7,59.91,147680.0,46.6955,46.7579,46.5318,46.6955,147680.0
2015-08-13 10:30:00,59.92,60.1,59.83,59.91,102667.0,46.7033,46.8436,46.6331,46.6955,102667.0
2015-08-13 11:00:00,59.92,60.02,59.86,60.01,173563.0,46.7033,46.7812,46.6565,46.7734,173563.0
2015-08-13 11:30:00,60.01,60.02,59.89,59.92,93583.0,46.7734,46.7812,46.6799,46.7033,93583.0
2015-08-13 12:00:00,59.93,60.12,59.93,60.09,59009.0,46.7111,46.8592,46.7111,46.8358,59009.0
2015-08-13 12:30:00,60.08,60.12,60.05,60.06,58834.0,46.828,46.8592,46.8046,46.8124,58834.0
2015-08-13 13:00:00,60.05,60.12,60.04,60.1,58228.0,46.8046,46.8592,46.7968,46.8436,58228.0
2015-08-13 13:30:00,60.09,60.12,59.96,60.01,64386.0,46.8358,46.8592,46.7345,46.7734,64386.0
2015-08-13 14:00:00,60.0,60.11,59.95,60.11,74452.0,46.7656,46.8514,46.7267,46.8514,74452.0
2015-08-13 14:30:00,60.11,60.16,60.07,60.14,72553.0,46.8514,46.8904,46.8202,46.8748,72553.0
2015-08-13 15:00:00,60.13,60.14,59.99,59.99,104308.0,46.867,46.8748,46.7579,46.7579,104308.0
2015-08-13 15:30:00,59.99,60.05,59.92,59.96,300740.0,46.7579,46.8046,46.7033,46.7345,300740.0
2015-08-14 09:30:00,59.6,60.26,59.6,60.02,164569.0,46.4539,46.9683,46.4539,46.7812,164569.0
2015-08-14 10:00:00,60.03,60.2,59.98,60.09,94392.0,46.789,46.9215,46.7501,46.8358,94392.0
2015-08-14 10:30:00,60.09,60.12,59.83,60.01,261692.0,46.8358,46.8592,46.6331,46.7734,261692.0
2015-08-14 11:00:00,60.0,60.19,59.89,60.19,150803.0,46.7656,46.9137,46.6799,46.9137,150803.0
2015-08-14 11:30:00,60.19,60.26,60.08,60.17,83776.0,46.9137,46.9683,46.828,46.8981,83776.0
2015-08-14 12:00:00,60.16,60.16,59.99,60.15,128604.0,46.8904,46.8904,46.7579,46.8826,128604.0
2015-08-14 12:30:00,60.15,60.16,59.91,60.05,102598.0,46.8826,46.8904,46.6955,46.8046,102598.0
2015-08-14 13:00:00,60.04,60.13,59.97,59.98,99303.0,46.7968,46.867,46.7423,46.7501,99303.0
2015-08-14 13:30:00,59.97,60.05,59.87,59.9,86666.0,46.7423,46.8046,46.6643,46.6877,86666.0
2015-08-14 14:00:00,59.91,60.0,59.86,59.87,67752.0,46.6955,46.7656,46.6565,46.6643,67752.0
2015-08-14 14:30:00,59.86,59.89,59.82,59.82,89049.0,46.6565,46.6799,46.6253,46.6253,89049.0
2015-08-14 15:00:00,59.82,59.96,59.81,59.94,184105.0,46.6253,46.7345,46.6176,46.7189,184105.0
2015-08-14 15:30:00,59.94,60.04,59.93,59.96,262755.0,46.7189,46.7968,46.7111,46.7345,262755.0
2015-08-17 09:30:00,59.66,59.86,59.26,59.48,159151.0,46.5006,46.6565,46.1889,46.3603,159151.0
2015-08-17 10:00:00,59.46,59.98,59.44,59.92,122109.0,46.3448,46.7501,46.3292,46.7033,122109.0
2015-08-17 10:30:00,59.92,60.08,59.75,60.08,80024.0,46.7033,46.828,46.5708,46.828,80024.0
2015-08-17 11:00:00,60.09,60.23,60.09,60.23,68809.0,46.8358,46.9449,46.8358,46.9449,68809.0
2015-08-17 11:30:00,60.21,60.21,60.07,60.19,65061.0,46.9293,46.9293,46.8202,46.9137,65061.0
2015-08-17 12:00:00,60.19,60.36,60.19,60.29,77691.0,46.9137,47.0462,46.9137,46.9917,77691.0
2015-08-17 12:30:00,60.28,60.38,60.25,60.37,41087.0,46.9839,47.0618,46.9605,47.054,41087.0
2015-08-17 13:00:00,60.36,60.43,60.29,60.41,55230.0,47.0462,47.1008,46.9917,47.0852,55230.0
2015-08-17 13:30:00,60.43,60.43,60.3,60.3,53740.0,47.1008,47.1008,46.9995,46.9995,53740.0
2015-08-17 14:00:00,60.3,60.32,60.22,60.27,59117.0,46.9995,47.0151,46.9371,46.9761,59117.0
2015-08-17 14:30:00,60.27,60.31,60.25,60.31,62143.0,46.9761,47.0073,46.9605,47.0073,62143.0
2015-08-17 15:00:00,60.31,60.34,60.28,60.34,98128.0,47.0073,47.0307,46.9839,47.0307,98128.0
2015-08-17 15:30:00,60.34,60.37,60.27,60.36,221177.0,47.0307,47.054,46.9761,47.0462,221177.0
2015-08-18 09:30:00,60.07,60.23,59.94,60.09,163008.0,46.8202,46.9449,46.7189,46.8358,163008.0
2015-08-18 10:00:00,60.06,60.15,59.89,59.9,105688.0,46.8124,46.8826,46.6799,46.6877,105688.0
2015-08-18 10:30:00,59.91,60.02,59.77,59.94,143913.0,46.6955,46.7812,46.5864,46.7189,143913.0
2015-08-18 11:00:00,59.94,59.95,59.74,59.85,123972.0,46.7189,46.7267,46.563,46.6487,123972.0
2015-08-18 11:30:00,59.85,59.88,59.75,59.81,163750.0,46.6487,46.6721,46.5708,46.6176,163750.0
2015-08-18 12:00:00,59.82,59.92,59.75,59.9,76210.0,46.6253,46.7033,46.5708,46.6877,76210.0
2015-08-18 12:30:00,59.9,59.91,59.79,59.8,125597.0,46.6877,46.6955,46.602,46.6098,125597.0
2015-08-18 13:00:00,59.8,59.92,59.75,59.86,144829.0,46.6098,46.7033,46.5708,46.6565,144829.0
2015-08-18 13:30:00,59.87,59.97,59.83,59.97,216300.0,46.6643,46.7423,46.6331,46.7423,216300.0
2015-08-18 14:00:00,59.98,60.04,59.92,60.03,71591.0,46.7501,46.7968,46.7033,46.789,71591.0
2015-08-18 14:30:00,60.02,60.03,59.79,59.79,55187.0,46.7812,46.789,46.602,46.602,55187.0
2015-08-18 15:00:00,59.79,59.93,59.79,59.87,97031.0,46.602,46.7111,46.602,46.6643,97031.0
2015-08-18 15:30:00,59.87,59.93,59.78,59.84,340188.0,46.6643,46.7111,46.5942,46.6409,340188.0
2015-08-19 09:30:00,59.36,59.61,58.92,59.02,193418.0,46.2668,46.4617,45.9239,46.0018,193418.0
2015-08-19 10:00:00,59.01,59.15,58.92,59.04,138422.0,45.994,46.1031,45.9239,46.0174,138422.0
2015-08-19 10:30:00,59.04,59.06,58.68,58.7,140578.0,46.0174,46.033,45.7368,45.7524,140578.0
2015-08-19 11:00:00,58.69,58.83,58.49,58.54,124890.0,45.7446,45.8537,45.5887,45.6277,124890.0
2015-08-19 11:30:00,58.54,58.54,58.34,58.4,434373.0,45.6277,45.6277,45.4718,45.5186,434373.0
2015-08-19 12:00:00,58.4,58.4,58.21,58.31,447783.0,45.5186,45.5186,45.3705,45.4484,447783.0
2015-08-19 12:30:00,58.31,58.36,58.25,58.34,154457.0,45.4484,45.4874,45.4016,45.4718,154457.0
2015-08-19 13:00:00,58.35,58.44,58.28,58.38,172188.0,45.4796,45.5497,45.425,45.503,172188.0
2015-08-19 13:30:00,58.37,58.67,58.34,58.5,122437.0,45.4952,45.729,45.4718,45.5965,122437.0
2015-08-19 14:00:00,58.48,59.05,58.48,58.75,222355.0,45.5809,46.0252,45.5809,45.7914,222355.0
2015-08-19 14:30:00,58.77,58.84,58.44,58.54,131400.0,45.807,45.8615,45.5497,45.6277,131400.0
2015-08-19 15:00:00,58.53,58.76,58.42,58.69,202353.0,45.6199,45.7992,45.5342,45.7446,202353.0
2015-08-19 15:30:00,58.69,58.91,58.65,58.66,399395.0,45.7446,45.9161,45.7134,45.7212,399395.0
2015-08-20 09:30:00,58.29,58.49,58.13,58.48,190054.0,45.4328,45.5887,45.3081,45.5809,190054.0
2015-08-20 10:00:00,58.5,58.51,58.15,58.21,261156.0,45.5965,45.6043,45.3237,45.3705,261156.0
2015-08-20 10:30:00,58.22,58.61,58.19,58.48,141261.0,45.3783,45.6822,45.3549,45.5809,141261.0
2015-08-20 11:00:00,58.48,58.54,58.33,58.45,99075.0,45.5809,45.6277,45.464,45.5575,99075.0
2015-08-20 11:30:00,58.47,58.55,58.42,58.51,144266.0,45.5731,45.6355,45.5342,45.6043,144266.0
2015-08-20 12:00:00,58.52,58.55,58.32,58.34,153404.0,45.6121,45.6355,45.4562,45.4718,153404.0
2015-08-20 12:30:00,58.33,58.43,58.21,58.3,173456.0,45.464,45.5419,45.3705,45.4406,173456.0
2015-08-20 13:00:00,58.3,58.61,58.25,58.48,215370.0,45.4406,45.6822,45.4016,45.5809,215370.0
2015-08-20 13:30:00,58.48,58.6,58.36,58.56,216104.0,45.5809,45.6744,45.4874,45.6433,216104.0
2015-08-20 14:00:00,58.55,58.56,58.13,58.14,172886.0,45.6355,45.6433,45.3081,45.3159,172886.0
2015-08-20 14:30:00,58.14,58.16,58.01,58.03,193507.0,45.3159,45.3315,45.2146,45.2302,193507.0
2015-08-20 15:00:00,58.03,58.25,58.0,58.21,291940.0,45.2302,45.4016,45.2068,45.3705,291940.0
2015-08-20 15:30:00,58.2,58.3,58.12,58.13,892510.0,45.3627,45.4406,45.3003,45.3081,892510.0
2015-08-21 09:30:00,57.63,58.0,57.62,57.77,403700.0,44.9184,45.2068,44.9106,45.0275,403700.0
2015-08-21 10:00:00,57.78,57.95,57.59,57.59,213244.0,45.0353,45.1678,44.8872,44.8872,213244.0
2015-08-21 10:30:00,57.58,57.76,57.42,57.65,303151.0,44.8794,45.0197,44.7547,44.934,303151.0
2015-08-21 11:00:00,57.65,57.66,57.28,57.38,200064.0,44.934,44.9418,44.6456,44.7235,200064.0
2015-08-21 11:30:00,57.37,57.58,57.18,57.54,136307.0,44.7158,44.8794,44.5677,44.8483,136307.0
2015-08-21 12:00:00,57.55,57.91,57.51,57.69,211152.0,44.856,45.1366,44.8249,44.9652,211152.0
2015-08-21 12:30:00,57.7,57.78,57.42,57.42,151319.0,44.973,45.0353,44.7547,44.7547,151319.0
2015-08-21 13:00:00,57.41,57.5,57.25,57.5,156976.0,44.7469,44.8171,44.6222,44.8171,156976.0
2015-08-21 13:30:00,57.5,57.62,57.35,57.61,126880.0,44.8171,44.9106,44.7002,44.9028,126880.0
2015-08-21 14:00:00,57.61,57.74,57.5,57.52,153119.0,44.9028,45.0041,44.8171,44.8327,153119.0
2015-08-21 14:30:00,57.52,57.55,57.09,57.13,174788.0,44.8327,44.856,44.4975,44.5287,174788.0
2015-08-21 15:00:00,57.14,57.17,56.77,56.92,432942.0,44.5365,44.5599,44.2481,44.365,432942.0
2015-08-21 15:30:00,56.92,57.09,56.69,56.73,1136907.0,44.365,44.4975,44.1857,44.2169,1136907.0
2015-08-24 09:30:00,51.77,55.63,49.21,54.73,616355.0,40.351,43.3595,38.3556,42.6581,616355.0
2015-08-24 10:00:00,54.73,56.07,54.53,55.33,457496.0,42.6581,43.7025,42.5022,43.1257,457496.0
2015-08-24 10:30:00,55.38,55.49,54.68,55.0,491198.0,43.1647,43.2504,42.6191,42.8685,491198.0
2015-08-24 11:00:00,55.0,55.01,54.45,54.5,352564.0,42.8685,42.8763,42.4398,42.4788,352564.0
2015-08-24 11:30:00,54.47,55.51,54.39,55.39,312387.0,42.4554,43.266,42.3931,43.1725,312387.0
2015-08-24 12:00:00,55.38,55.74,55.05,55.67,268570.0,43.1647,43.4453,42.9075,43.3907,268570.0
2015-08-24 12:30:00,55.65,55.99,55.45,55.83,261453.0,43.3751,43.6401,43.2193,43.5154,261453.0
2015-08-24 13:00:00,55.85,56.03,55.44,55.61,229065.0,43.531,43.6713,43.2115,43.344,229065.0
2015-08-24 13:30:00,55.6,55.61,54.84,54.9,219148.0,43.3362,43.344,42.7438,42.7906,219148.0
2015-08-24 14:00:00,54.91,55.04,54.62,54.78,309448.0,42.7984,42.8997,42.5723,42.697,309448.0
2015-08-24 14:30:00,54.77,55.05,54.0,54.1,322731.0,42.6892,42.9075,42.0891,42.167,322731.0
2015-08-24 15:00:00,54.07,54.43,53.81,53.99,561135.0,42.1436,42.4242,41.941,42.0813,561135.0
2015-08-24 15:30:00,53.98,55.3,53.84,54.32,684788.0,42.0735,43.1023,41.9644,42.3385,684788.0
2015-08-25 09:30:00,56.39,56.39,54.5,54.6,398378.0,43.9519,43.9519,42.4788,42.5567,398378.0
2015-08-25 10:00:00,54.54,54.92,54.45,54.52,328881.0,42.51,42.8062,42.4398,42.4944,328881.0
2015-08-25 10:30:00,54.52,54.87,54.39,54.73,207998.0,42.4944,42.7672,42.3931,42.6581,207998.0
2015-08-25 11:00:00,54.73,55.27,54.73,55.09,159698.0,42.6581,43.079,42.6581,42.9387,159698.0
2015-08-25 11:30:00,55.07,55.1,54.81,54.83,164271.0,42.9231,42.9465,42.7204,42.736,164271.0
2015-08-25 12:00:00,54.85,55.01,54.82,54.93,137494.0,42.7516,42.8763,42.7282,42.8139,137494.0
2015-08-25 12:30:00,54.92,54.99,54.64,54.68,112683.0,42.8062,42.8607,42.5879,42.6191,112683.0
2015-08-25 13:00:00,54.68,54.73,54.2,54.23,161384.0,42.6191,42.6581,42.245,42.2684,161384.0
2015-08-25 13:30:00,54.21,54.39,54.08,54.28,168158.0,42.2528,42.3931,42.1514,42.3073,168158.0
2015-08-25 14:00:00,54.27,54.38,54.1,54.24,196779.0,42.2995,42.3853,42.167,42.2761,196779.0
2015-08-25 14:30:00,54.24,54.44,54.07,54.33,321068.0,42.2761,42.432,42.1436,42.3463,321068.0
2015-08-25 15:00:00,54.33,54.39,53.57,53.62,452794.0,42.3463,42.3931,41.7539,41.7929,452794.0
2015-08-25 15:30:00,53.62,53.72,52.67,52.73,983961.0,41.7929,41.8708,41.0524,41.0992,983961.0
2015-08-26 09:30:00,54.01,54.36,53.64,54.11,366766.0,42.0969,42.3697,41.8085,42.1748,366766.0
2015-08-26 10:00:00,54.14,54.34,53.64,54.04,292415.0,42.1982,42.3541,41.8085,42.1203,292415.0
2015-08-26 10:30:00,54.05,54.24,53.65,53.75,254311.0,42.1281,42.2761,41.8163,41.8942,254311.0
2015-08-26 11:00:00,53.75,53.91,53.64,53.83,244512.0,41.8942,42.0189,41.8085,41.9566,244512.0
2015-08-26 11:30:00,53.83,53.91,53.4,53.51,157738.0,41.9566,42.0189,41.6214,41.7072,157738.0
2015-08-26 12:00:00,53.5,53.59,53.31,53.34,168044.0,41.6994,41.7695,41.5513,41.5747,168044.0
2015-08-26 12:30:00,53.33,53.51,53.14,53.51,201613.0,41.5669,41.7072,41.4188,41.7072,201613.0
2015-08-26 13:00:00,53.5,53.66,53.36,53.65,241481.0,41.6994,41.8241,41.5902,41.8163,241481.0
2015-08-26 13:30:00,53.65,53.84,53.55,53.8,220552.0,41.8163,41.9644,41.7383,41.9332,220552.0
2015-08-26 14:00:00,53.81,53.86,53.5,53.73,176079.0,41.941,41.98,41.6994,41.8786,176079.0
2015-08-26 14:30:00,53.73,54.05,53.64,53.97,258964.0,41.8786,42.1281,41.8085,42.0657,258964.0
2015-08-26 15:00:00,53.97,54.47,53.82,54.24,452340.0,42.0657,42.4554,41.9488,42.2761,452340.0
2015-08-26 15:30:00,54.25,54.78,54.24,54.58,933809.0,42.2839,42.697,42.2761,42.5411,933809.0
2015-08-27 09:30:00,55.25,55.47,55.01,55.36,373549.0,43.0634,43.2348,42.8763,43.1491,373549.0
2015-08-27 10:00:00,55.33,55.55,55.18,55.46,187502.0,43.1257,43.2972,43.0088,43.227,187502.0
2015-08-27 10:30:00,55.46,55.94,55.37,55.94,207665.0,43.227,43.6012,43.1569,43.6012,207665.0
2015-08-27 11:00:00,55.92,56.1,55.86,55.91,220690.0,43.5856,43.7259,43.5388,43.5778,220690.0
2015-08-27 11:30:00,55.91,56.27,55.81,56.26,235130.0,43.5778,43.8584,43.4998,43.8506,235130.0
2015-08-27 12:00:00,56.26,56.59,56.22,56.37,228507.0,43.8506,44.1078,43.8194,43.9363,228507.0
2015-08-27 12:30:00,56.37,56.58,56.26,56.56,136381.0,43.9363,44.1,43.8506,44.0844,136381.0
2015-08-27 13:00:00,56.56,56.74,56.49,56.65,235138.0,44.0844,44.2247,44.0299,44.1546,235138.0
2015-08-27 13:30:00,56.65,56.74,56.48,56.66,215496.0,44.1546,44.2247,44.0221,44.1624,215496.0
2015-08-27 14:00:00,56.65,56.67,56.08,56.17,220198.0,44.1546,44.1702,43.7103,43.7804,220198.0
2015-08-27 14:30:00,56.18,56.43,55.68,55.76,346579.0,43.7882,43.9831,43.3985,43.4609,346579.0
2015-08-27 15:00:00,55.75,56.1,55.49,56.07,419661.0,43.4531,43.7259,43.2504,43.7025,419661.0
2015-08-27 15:30:00,56.09,56.66,55.95,56.62,604182.0,43.7181,44.1624,43.609,44.1312,604182.0
2015-08-28 09:30:00,56.35,57.12,56.16,57.0,271313.0,43.9207,44.5209,43.7726,44.4274,271313.0
2015-08-28 10:00:00,57.0,57.32,56.78,57.26,184361.0,44.4274,44.6768,44.2559,44.63,184361.0
2015-08-28 10:30:00,57.25,57.38,57.0,57.11,236326.0,44.6222,44.7235,44.4274,44.5131,236326.0
2015-08-28 11:00:00,57.1,57.32,57.09,57.32,126623.0,44.5053,44.6768,44.4975,44.6768,126623.0
2015-08-28 11:30:00,57.31,57.45,57.08,57.09,207491.0,44.669,44.7781,44.4897,44.4975,207491.0
2015-08-28 12:00:00,57.08,57.23,57.04,57.19,81211.0,44.4897,44.6066,44.4585,44.5755,81211.0
2015-08-28 12:30:00,57.19,57.32,57.12,57.16,90954.0,44.5755,44.6768,44.5209,44.5521,90954.0
2015-08-28 13:00:00,57.15,57.18,56.96,56.96,108263.0,44.5443,44.5677,44.3962,44.3962,108263.0
2015-08-28 13:30:00,56.96,57.08,56.8,56.99,128386.0,44.3962,44.4897,44.2715,44.4196,128386.0
2015-08-28 14:00:00,56.98,57.15,56.91,57.0,126458.0,44.4118,44.5443,44.3572,44.4274,126458.0
2015-08-28 14:30:00,56.99,57.03,56.81,56.88,100440.0,44.4196,44.4507,44.2793,44.3338,100440.0
2015-08-28 15:00:00,56.88,56.92,56.69,56.76,147053.0,44.3338,44.365,44.1857,44.2403,147053.0
2015-08-28 15:30:00,56.76,57.06,56.65,57.03,661792.0,44.2403,44.4741,44.1546,44.4507,661792.0
2015-08-31 09:30:00,56.7,56.92,56.13,56.38,203037.0,44.1935,44.365,43.7493,43.9441,203037.0
2015-08-31 10:00:00,56.4,56.66,56.27,56.66,125527.0,43.9597,44.1624,43.8584,44.1624,125527.0
2015-08-31 10:30:00,56.67,56.87,56.59,56.72,129591.0,44.1702,44.326,44.1078,44.2091,129591.0
2015-08-31 11:00:00,56.72,57.25,56.64,57.22,174909.0,44.2091,44.6222,44.1468,44.5988,174909.0
2015-08-31 11:30:00,57.22,57.52,57.08,57.23,235304.0,44.5988,44.8327,44.4897,44.6066,235304.0
2015-08-31 12:00:00,57.23,57.54,57.19,57.46,154991.0,44.6066,44.8483,44.5755,44.7859,154991.0
2015-08-31 12:30:00,57.48,57.52,57.27,57.29,85886.0,44.8015,44.8327,44.6378,44.6534,85886.0
2015-08-31 13:00:00,57.27,57.38,57.2,57.28,85624.0,44.6378,44.7235,44.5832,44.6456,85624.0
2015-08-31 13:30:00,57.29,57.31,57.11,57.19,84650.0,44.6534,44.669,44.5131,44.5755,84650.0
2015-08-31 14:00:00,57.2,57.24,56.94,57.12,110446.0,44.5832,44.6144,44.3806,44.5209,110446.0
2015-08-31 14:30:00,57.12,57.17,56.85,56.92,160207.0,44.5209,44.5599,44.3104,44.365,160207.0
2015-08-31 15:00:00,56.91,57.1,56.91,56.97,228549.0,44.3572,44.5053,44.3572,44.404,228549.0
2015-08-31 15:30:00,56.97,57.29,56.95,57.05,517119.0,44.404,44.6534,44.3884,44.4663,517119.0
2015-09-01 09:30:00,55.75,56.32,55.39,55.81,327193.0,43.4531,43.8974,43.1725,43.4998,327193.0
2015-09-01 10:00:00,55.75,55.79,55.32,55.59,223128.0,43.4531,43.4843,43.1179,43.3284,223128.0
2015-09-01 10:30:00,55.58,55.72,55.23,55.36,244966.0,43.3206,43.4297,43.0478,43.1491,244966.0
2015-09-01 11:00:00,55.38,55.66,55.25,55.41,179031.0,43.1647,43.3829,43.0634,43.1881,179031.0
2015-09-01 11:30:00,55.4,55.45,55.21,55.23,144938.0,43.1803,43.2193,43.0322,43.0478,144938.0
2015-09-01 12:00:00,55.22,55.39,55.11,55.25,171571.0,43.04,43.1725,42.9542,43.0634,171571.0
2015-09-01 12:30:00,55.21,55.3,54.98,55.01,186982.0,43.0322,43.1023,42.8529,42.8763,186982.0
2015-09-01 13:00:00,54.99,55.35,54.98,55.29,225530.0,42.8607,43.1413,42.8529,43.0945,225530.0
2015-09-01 13:30:00,55.29,55.38,55.18,55.35,147122.0,43.0945,43.1647,43.0088,43.1413,147122.0
2015-09-01 14:00:00,55.35,55.35,55.14,55.14,165098.0,43.1413,43.1413,42.9776,42.9776,165098.0
2015-09-01 14:30:00,55.14,55.39,55.11,55.12,136916.0,42.9776,43.1725,42.9542,42.962,136916.0
2015-09-01 15:00:00,55.13,55.2,54.96,54.97,274900.0,42.9698,43.0244,42.8373,42.8451,274900.0
2015-09-01 15:30:00,54.97,55.1,54.61,54.92,665911.0,42.8451,42.9465,42.5645,42.8062,665911.0
2015-09-02 09:30:00,55.78,55.79,54.54,54.97,315148.0,43.4765,43.4843,42.51,42.8451,315148.0
2015-09-02 10:00:00,54.97,55.22,54.89,54.92,223532.0,42.8451,43.04,42.7828,42.8062,223532.0
2015-09-02 10:30:00,54.92,55.0,54.75,54.95,138233.0,42.8062,42.8685,42.6737,42.8295,138233.0
2015-09-02 11:00:00,54.97,55.26,54.93,55.22,135863.0,42.8451,43.0712,42.8139,43.04,135863.0
2015-09-02 11:30:00,55.22,55.24,54.83,54.91,154660.0,43.04,43.0556,42.736,42.7984,154660.0
2015-09-02 12:00:00,54.91,55.0,54.84,54.95,94976.0,42.7984,42.8685,42.7438,42.8295,94976.0
2015-09-02 12:30:00,54.95,55.24,54.94,55.17,122959.0,42.8295,43.0556,42.8217,43.001,122959.0
2015-09-02 13:00:00,55.19,55.21,55.0,55.2,93316.0,43.0166,43.0322,42.8685,43.0244,93316.0
2015-09-02 13:30:00,55.19,55.21,55.01,55.04,97634.0,43.0166,43.0322,42.8763,42.8997,97634.0
2015-09-02 14:00:00,55.03,55.12,54.91,55.04,165872.0,42.8919,42.962,42.7984,42.8997,165872.0
2015-09-02 14:30:00,55.04,55.22,54.94,55.21,165026.0,42.8997,43.04,42.8217,43.0322,165026.0
2015-09-02 15:00:00,55.21,55.28,55.01,55.16,279835.0,43.0322,43.0867,42.8763,42.9932,279835.0
2015-09-02 15:30:00,55.16,55.57,55.12,55.56,505008.0,42.9932,43.3128,42.962,43.305,505008.0
2015-09-03 09:30:00,55.33,55.8,55.22,55.74,172716.0,43.1257,43.4921,43.04,43.4453,172716.0
2015-09-03 10:00:00,55.74,56.01,55.53,55.93,154451.0,43.4453,43.6557,43.2816,43.5934,154451.0
2015-09-03 10:30:00,55.93,56.02,55.74,55.98,332949.0,43.5934,43.6635,43.4453,43.6323,332949.0
2015-09-03 11:00:00,55.98,56.02,55.74,55.78,183385.0,43.6323,43.6635,43.4453,43.4765,183385.0
2015-09-03 11:30:00,55.79,55.8,55.57,55.63,195247.0,43.4843,43.4921,43.3128,43.3595,195247.0
2015-09-03 12:00:00,55.62,55.77,55.58,55.64,167427.0,43.3518,43.4687,43.3206,43.3673,167427.0
2015-09-03 12:30:00,55.64,55.65,55.47,55.54,112056.0,43.3673,43.3751,43.2348,43.2894,112056.0
2015-09-03 13:00:00,55.54,55.54,55.21,55.34,120297.0,43.2894,43.2894,43.0322,43.1335,120297.0
2015-09-03 13:30:00,55.35,55.36,55.04,55.07,152764.0,43.1413,43.1491,42.8997,42.9231,152764.0
2015-09-03 14:00:00,55.07,55.47,55.04,55.45,347969.0,42.9231,43.2348,42.8997,43.2193,347969.0
2015-09-03 14:30:00,55.46,55.59,55.38,55.46,163577.0,43.227,43.3284,43.1647,43.227,163577.0
2015-09-03 15:00:00,55.45,55.5,55.25,55.32,250953.0,43.2193,43.2582,43.0634,43.1179,250953.0
2015-09-03 15:30:00,55.3,55.46,55.16,55.3,468213.0,43.1023,43.227,42.9932,43.1023,468213.0
2015-09-04 09:30:00,54.49,54.69,54.13,54.33,233345.0,42.471,42.6269,42.1904,42.3463,233345.0
2015-09-04 10:00:00,54.34,54.75,54.25,54.74,198113.0,42.3541,42.6737,42.2839,42.6659,198113.0
2015-09-04 10:30:00,54.73,54.85,54.62,54.73,117552.0,42.6581,42.7516,42.5723,42.6581,117552.0
2015-09-04 11:00:00,54.73,54.82,54.64,54.81,96677.0,42.6581,42.7282,42.5879,42.7204,96677.0
2015-09-04 11:30:00,54.8,54.95,54.7,54.91,140724.0,42.7126,42.8295,42.6347,42.7984,140724.0
2015-09-04 12:00:00,54.9,55.02,54.81,54.85,128625.0,42.7906,42.8841,42.7204,42.7516,128625.0
2015-09-04 12:30:00,54.84,54.96,54.79,54.81,110082.0,42.7438,42.8373,42.7048,42.7204,110082.0
2015-09-04 13:00:00,54.82,54.94,54.72,54.9,144454.0,42.7282,42.8217,42.6503,42.7906,144454.0
2015-09-04 13:30:00,54.89,55.03,54.86,54.94,130164.0,42.7828,42.8919,42.7594,42.8217,130164.0
2015-09-04 14:00:00,54.93,54.97,54.76,54.78,120355.0,42.8139,42.8451,42.6814,42.697,120355.0
2015-09-04 14:30:00,54.78,54.85,54.62,54.85,152380.0,42.697,42.7516,42.5723,42.7516,152380.0
2015-09-04 15:00:00,54.86,54.95,54.77,54.93,202269.0,42.7594,42.8295,42.6892,42.8139,202269.0
2015-09-04 15:30:00,54.93,55.31,54.86,55.04,891586.0,42.8139,43.1101,42.7594,42.8997,891586.0
2015-09-08 09:30:00,55.98,56.39,55.76,56.16,248167.0,43.6323,43.9519,43.4609,43.7726,248167.0
2015-09-08 10:00:00,56.18,56.19,55.87,56.06,148625.0,43.7882,43.796,43.5466,43.6947,148625.0
2015-09-08 10:30:00,56.06,56.18,55.95,56.15,140654.0,43.6947,43.7882,43.609,43.7649,140654.0
2015-09-08 11:00:00,56.15,56.34,56.05,56.28,111015.0,43.7649,43.9129,43.6869,43.8662,111015.0
2015-09-08 11:30:00,56.28,56.39,56.15,56.36,130240.0,43.8662,43.9519,43.7649,43.9285,130240.0
2015-09-08 12:00:00,56.35,56.56,56.34,56.56,119984.0,43.9207,44.0844,43.9129,44.0844,119984.0
2015-09-08 12:30:00,56.57,56.61,56.32,56.36,155098.0,44.0922,44.1234,43.8974,43.9285,155098.0
2015-09-08 13:00:00,56.36,56.4,56.25,56.3,96629.0,43.9285,43.9597,43.8428,43.8818,96629.0
2015-09-08 13:30:00,56.31,56.42,56.23,56.42,98461.0,43.8896,43.9753,43.8272,43.9753,98461.0
2015-09-08 14:00:00,56.41,56.63,56.41,56.6,135085.0,43.9675,44.139,43.9675,44.1156,135085.0
2015-09-08 14:30:00,56.6,56.81,56.59,56.7,232089.0,44.1156,44.2793,44.1078,44.1935,232089.0
2015-09-08 15:00:00,56.7,56.74,56.56,56.65,340455.0,44.1935,44.2247,44.0844,44.1546,340455.0
2015-09-08 15:30:00,56.64,56.73,56.57,56.69,451001.0,44.1468,44.2169,44.0922,44.1857,451001.0
2015-09-09 09:30:00,57.34,57.63,57.07,57.19,193566.0,44.6924,44.9184,44.4819,44.5755,193566.0
2015-09-09 10:00:00,57.19,57.3,56.75,56.79,154308.0,44.5755,44.6612,44.2325,44.2637,154308.0
2015-09-09 10:30:00,56.8,56.9,56.63,56.67,121254.0,44.2715,44.3494,44.139,44.1702,121254.0
2015-09-09 11:00:00,56.68,56.83,56.61,56.7,155554.0,44.1779,44.2949,44.1234,44.1935,155554.0
2015-09-09 11:30:00,56.7,56.82,56.6,56.78,127105.0,44.1935,44.2871,44.1156,44.2559,127105.0
2015-09-09 12:00:00,56.77,56.88,56.61,56.81,92722.0,44.2481,44.3338,44.1234,44.2793,92722.0
2015-09-09 12:30:00,56.81,56.87,56.64,56.69,121196.0,44.2793,44.326,44.1468,44.1857,121196.0
2015-09-09 13:00:00,56.68,56.74,56.47,56.5,93753.0,44.1779,44.2247,44.0143,44.0377,93753.0
2015-09-09 13:30:00,56.49,56.5,56.21,56.22,90631.0,44.0299,44.0377,43.8116,43.8194,90631.0
2015-09-09 14:00:00,56.23,56.34,56.17,56.27,98477.0,43.8272,43.9129,43.7804,43.8584,98477.0
2015-09-09 14:30:00,56.28,56.29,56.09,56.2,150002.0,43.8662,43.874,43.7181,43.8038,150002.0
2015-09-09 15:00:00,56.19,56.43,56.11,56.22,227603.0,43.796,43.9831,43.7337,43.8194,227603.0
2015-09-09 15:30:00,56.22,56.22,55.87,55.99,562028.0,43.8194,43.8194,43.5466,43.6401,562028.0
2015-09-10 09:30:00,56.13,56.18,55.51,55.51,139114.0,43.7493,43.7882,43.266,43.266,139114.0
2015-09-10 10:00:00,55.54,55.78,55.46,55.69,84689.0,43.2894,43.4765,43.227,43.4063,84689.0
2015-09-10 10:30:00,55.69,56.21,55.69,56.01,116705.0,43.4063,43.8116,43.4063,43.6557,116705.0
2015-09-10 11:00:00,56.01,56.1,55.82,56.01,195714.0,43.6557,43.7259,43.5076,43.6557,195714.0
2015-09-10 11:30:00,56.02,56.29,55.93,56.18,124382.0,43.6635,43.874,43.5934,43.7882,124382.0
2015-09-10 12:00:00,56.2,56.34,56.04,56.08,96138.0,43.8038,43.9129,43.6791,43.7103,96138.0
2015-09-10 12:30:00,56.06,56.28,56.05,56.21,90813.0,43.6947,43.8662,43.6869,43.8116,90813.0
2015-09-10 13:00:00,56.19,56.35,56.13,56.34,62263.0,43.796,43.9207,43.7493,43.9129,62263.0
2015-09-10 13:30:00,56.36,56.52,56.34,56.43,102527.0,43.9285,44.0532,43.9129,43.9831,102527.0
2015-09-10 14:00:00,56.43,56.49,56.18,56.22,87742.0,43.9831,44.0299,43.7882,43.8194,87742.0
2015-09-10 14:30:00,56.22,56.28,55.91,55.92,204840.0,43.8194,43.8662,43.5778,43.5856,204840.0
2015-09-10 15:00:00,55.92,55.94,55.7,55.76,224018.0,43.5856,43.6012,43.4141,43.4609,224018.0
2015-09-10 15:30:00,55.75,55.88,55.69,55.86,475221.0,43.4531,43.5544,43.4063,43.5388,475221.0
2015-09-11 09:30:00,55.91,56.16,55.56,55.56,154080.0,43.5778,43.7726,43.305,43.305,154080.0
2015-09-11 10:00:00,55.55,55.61,55.42,55.5,68010.0,43.2972,43.344,43.1959,43.2582,68010.0
2015-09-11 10:30:00,55.49,55.51,55.34,55.37,59328.0,43.2504,43.266,43.1335,43.1569,59328.0
2015-09-11 11:00:00,55.38,55.54,55.34,55.54,60146.0,43.1647,43.2894,43.1335,43.2894,60146.0
2015-09-11 11:30:00,55.54,55.84,55.49,55.79,53892.0,43.2894,43.5232,43.2504,43.4843,53892.0
2015-09-11 12:00:00,55.79,55.94,55.71,55.74,52735.0,43.4843,43.6012,43.4219,43.4453,52735.0
2015-09-11 12:30:00,55.76,55.83,55.64,55.77,47568.0,43.4609,43.5154,43.3673,43.4687,47568.0
2015-09-11 13:00:00,55.78,55.79,55.51,55.52,63051.0,43.4765,43.4843,43.266,43.2738,63051.0
2015-09-11 13:30:00,55.52,55.61,55.46,55.56,76999.0,43.2738,43.344,43.227,43.305,76999.0
2015-09-11 14:00:00,55.57,55.61,55.46,55.51,95073.0,43.3128,43.344,43.227,43.266,95073.0
2015-09-11 14:30:00,55.53,55.67,55.51,55.52,90875.0,43.2816,43.3907,43.266,43.2738,90875.0
2015-09-11 15:00:00,55.52,55.68,55.49,55.66,196454.0,43.2738,43.3985,43.2504,43.3829,196454.0
2015-09-11 15:30:00,55.65,55.73,55.57,55.72,405915.0,43.3751,43.4375,43.3128,43.4297,405915.0
2015-09-14 09:30:00,55.64,55.74,54.83,55.0,276375.0,43.3673,43.4453,42.736,42.8685,276375.0
2015-09-14 10:00:00,54.98,55.07,54.85,54.86,238857.0,42.8529,42.9231,42.7516,42.7594,238857.0
2015-09-14 10:30:00,54.85,55.08,54.84,54.96,213177.0,42.7516,42.9309,42.7438,42.8373,213177.0
2015-09-14 11:00:00,54.96,55.07,54.72,54.74,227248.0,42.8373,42.9231,42.6503,42.6659,227248.0
2015-09-14 11:30:00,54.75,54.78,54.6,54.75,265815.0,42.6737,42.697,42.5567,42.6737,265815.0
2015-09-14 12:00:00,54.75,54.79,54.6,54.76,251138.0,42.6737,42.7048,42.5567,42.6814,251138.0
2015-09-14 12:30:00,54.76,54.84,54.65,54.66,204073.0,42.6814,42.7438,42.5957,42.6035,204073.0
2015-09-14 13:00:00,54.65,54.81,54.65,54.68,208380.0,42.5957,42.7204,42.5957,42.6191,208380.0
2015-09-14 13:30:00,54.68,54.77,54.61,54.72,254995.0,42.6191,42.6892,42.5645,42.6503,254995.0
2015-09-14 14:00:00,54.72,54.75,54.6,54.63,188810.0,42.6503,42.6737,42.5567,42.5801,188810.0
2015-09-14 14:30:00,54.62,54.73,54.58,54.63,220691.0,42.5723,42.6581,42.5411,42.5801,220691.0
2015-09-14 15:00:00,54.62,54.71,54.55,54.66,309745.0,42.5723,42.6425,42.5178,42.6035,309745.0
2015-09-14 15:30:00,54.66,54.69,54.57,54.66,824585.0,42.6035,42.6269,42.5334,42.6035,824585.0
2015-09-15 09:30:00,54.71,54.97,54.65,54.9,421883.0,42.6425,42.8451,42.5957,42.7906,421883.0
2015-09-15 10:00:00,54.91,54.97,54.55,54.55,395853.0,42.7984,42.8451,42.5178,42.5178,395853.0
2015-09-15 10:30:00,54.55,55.13,54.55,54.95,264431.0,42.5178,42.9698,42.5178,42.8295,264431.0
2015-09-15 11:00:00,54.94,55.22,54.94,55.08,186006.0,42.8217,43.04,42.8217,42.9309,186006.0
2015-09-15 11:30:00,55.08,55.21,55.08,55.15,193638.0,42.9309,43.0322,42.9309,42.9854,193638.0
2015-09-15 12:00:00,55.15,55.26,55.09,55.18,180056.0,42.9854,43.0712,42.9387,43.0088,180056.0
2015-09-15 12:30:00,55.18,55.19,54.91,54.95,171952.0,43.0088,43.0166,42.7984,42.8295,171952.0
2015-09-15 13:00:00,54.97,55.27,54.95,55.23,108189.0,42.8451,43.079,42.8295,43.0478,108189.0
2015-09-15 13:30:00,55.24,55.39,55.22,55.36,203290.0,43.0556,43.1725,43.04,43.1491,203290.0
2015-09-15 14:00:00,55.37,55.43,55.3,55.42,162929.0,43.1569,43.2037,43.1023,43.1959,162929.0
2015-09-15 14:30:00,55.43,55.6,55.38,55.57,168791.0,43.2037,43.3362,43.1647,43.3128,168791.0
2015-09-15 15:00:00,55.58,55.78,55.58,55.7,156241.0,43.3206,43.4765,43.3206,43.4141,156241.0
2015-09-15 15:30:00,55.7,55.82,55.68,55.73,402221.0,43.4141,43.5076,43.3985,43.4375,402221.0
2015-09-16 09:30:00,55.79,56.17,55.53,55.92,158666.0,43.4843,43.7804,43.2816,43.5856,158666.0
2015-09-16 10:00:00,55.95,56.21,55.88,56.17,119992.0,43.609,43.8116,43.5544,43.7804,119992.0
2015-09-16 10:30:00,56.16,56.22,55.95,56.05,129973.0,43.7726,43.8194,43.609,43.6869,129973.0
2015-09-16 11:00:00,56.05,56.25,56.01,56.12,145526.0,43.6869,43.8428,43.6557,43.7415,145526.0
2015-09-16 11:30:00,56.14,56.14,56.01,56.08,128910.0,43.7571,43.7571,43.6557,43.7103,128910.0
2015-09-16 12:00:00,56.08,56.21,56.03,56.19,68333.0,43.7103,43.8116,43.6713,43.796,68333.0
2015-09-16 12:30:00,56.2,56.32,56.16,56.32,53577.0,43.8038,43.8974,43.7726,43.8974,53577.0
2015-09-16 13:00:00,56.3,56.31,56.2,56.25,103676.0,43.8818,43.8896,43.8038,43.8428,103676.0
2015-09-16 13:30:00,56.25,56.31,56.18,56.29,78674.0,43.8428,43.8896,43.7882,43.874,78674.0
2015-09-16 14:00:00,56.29,56.37,56.25,56.32,135339.0,43.874,43.9363,43.8428,43.8974,135339.0
2015-09-16 14:30:00,56.32,56.5,56.27,56.48,156645.0,43.8974,44.0377,43.8584,44.0221,156645.0
2015-09-16 15:00:00,56.49,56.56,56.37,56.51,225375.0,44.0299,44.0844,43.9363,44.0454,225375.0
2015-09-16 15:30:00,56.51,56.65,56.49,56.51,438459.0,44.0454,44.1546,44.0299,44.0454,438459.0
2015-09-17 09:30:00,56.23,56.42,56.01,56.13,167774.0,43.8272,43.9753,43.6557,43.7493,167774.0
2015-09-17 10:00:00,56.11,56.14,55.95,56.11,80244.0,43.7337,43.7571,43.609,43.7337,80244.0
2015-09-17 10:30:00,56.12,56.12,55.87,55.93,162095.0,43.7415,43.7415,43.5466,43.5934,162095.0
2015-09-17 11:00:00,55.94,55.99,55.86,55.92,214240.0,43.6012,43.6401,43.5388,43.5856,214240.0
2015-09-17 11:30:00,55.93,56.01,55.86,56.0,188007.0,43.5934,43.6557,43.5388,43.6479,188007.0
2015-09-17 12:00:00,56.0,56.0,55.89,55.97,148674.0,43.6479,43.6479,43.5622,43.6246,148674.0
2015-09-17 12:30:00,55.97,56.01,55.71,55.82,127667.0,43.6246,43.6557,43.4219,43.5076,127667.0
2015-09-17 13:00:00,55.82,55.98,55.72,55.91,198053.0,43.5076,43.6323,43.4297,43.5778,198053.0
2015-09-17 13:30:00,55.91,55.97,55.75,55.82,204403.0,43.5778,43.6246,43.4531,43.5076,204403.0
2015-09-17 14:00:00,55.83,56.1,55.35,55.53,349386.0,43.5154,43.7259,43.1413,43.2816,349386.0
2015-09-17 14:30:00,55.53,56.22,55.51,55.81,543905.0,43.2816,43.8194,43.266,43.4998,543905.0
2015-09-17 15:00:00,55.82,55.92,55.0,55.26,533413.0,43.5076,43.5856,42.8685,43.0712,533413.0
2015-09-17 15:30:00,55.26,55.4,54.91,55.05,700758.0,43.0712,43.1803,42.7984,42.9075,700758.0
2015-09-18 09:30:00,54.3,54.44,52.51,52.86,1259856.0,42.3229,42.432,40.9277,41.2005,1259856.0
2015-09-18 10:00:00,52.88,53.35,52.67,53.32,652783.0,41.2161,41.5825,41.0524,41.5591,652783.0
2015-09-18 10:30:00,53.33,53.45,53.1,53.34,395793.0,41.5669,41.6604,41.3876,41.5747,395793.0
2015-09-18 11:00:00,53.34,53.48,53.17,53.18,223986.0,41.5747,41.6838,41.4422,41.45,223986.0
2015-09-18 11:30:00,53.16,53.41,53.12,53.27,222845.0,41.4344,41.6292,41.4032,41.5201,222845.0
2015-09-18 12:00:00,53.27,53.29,52.98,53.08,283002.0,41.5201,41.5357,41.2941,41.372,283002.0
2015-09-18 12:30:00,53.08,53.13,53.0,53.03,155479.0,41.372,41.411,41.3097,41.333,155479.0
2015-09-18 13:00:00,53.03,53.18,52.94,53.04,166425.0,41.333,41.45,41.2629,41.3408,166425.0
2015-09-18 13:30:00,53.02,53.07,52.84,52.86,198787.0,41.3252,41.3642,41.1849,41.2005,198787.0
2015-09-18 14:00:00,52.85,53.04,52.78,53.0,214666.0,41.1927,41.3408,41.1382,41.3097,214666.0
2015-09-18 14:30:00,53.01,53.03,52.82,52.89,234513.0,41.3174,41.333,41.1694,41.2239,234513.0
2015-09-18 15:00:00,52.89,52.96,52.74,52.76,309664.0,41.2239,41.2785,41.107,41.1226,309664.0
2015-09-18 15:30:00,52.75,52.93,52.7,52.89,1018808.0,41.1148,41.2551,41.0758,41.2239,1018808.0
2015-09-21 09:30:00,53.03,53.19,52.69,52.91,340262.0,41.333,41.4577,41.068,41.2395,340262.0
2015-09-21 10:00:00,52.92,53.27,52.92,53.14,241096.0,41.2473,41.5201,41.2473,41.4188,241096.0
2015-09-21 10:30:00,53.14,53.43,53.13,53.32,173761.0,41.4188,41.6448,41.411,41.5591,173761.0
2015-09-21 11:00:00,53.33,53.49,53.33,53.4,181717.0,41.5669,41.6916,41.5669,41.6214,181717.0
2015-09-21 11:30:00,53.4,53.44,53.14,53.22,257579.0,41.6214,41.6526,41.4188,41.4811,257579.0
2015-09-21 12:00:00,53.21,53.25,53.08,53.25,151621.0,41.4733,41.5045,41.372,41.5045,151621.0
2015-09-21 12:30:00,53.24,53.26,53.01,53.01,140041.0,41.4967,41.5123,41.3174,41.3174,140041.0
2015-09-21 13:00:00,53.01,53.18,52.98,53.1,97482.0,41.3174,41.45,41.2941,41.3876,97482.0
2015-09-21 13:30:00,53.1,53.23,53.05,53.12,112764.0,41.3876,41.4889,41.3486,41.4032,112764.0
2015-09-21 14:00:00,53.11,53.2,53.01,53.14,181167.0,41.3954,41.4655,41.3174,41.4188,181167.0
2015-09-21 14:30:00,53.14,53.36,53.07,53.33,181510.0,41.4188,41.5902,41.3642,41.5669,181510.0
2015-09-21 15:00:00,53.33,53.38,53.23,53.3,208709.0,41.5669,41.6058,41.4889,41.5435,208709.0
2015-09-21 15:30:00,53.3,53.34,53.05,53.27,813369.0,41.5435,41.5747,41.3486,41.5201,813369.0
2015-09-22 09:30:00,52.45,52.62,52.15,52.62,304993.0,40.881,41.0135,40.6471,41.0135,304993.0
2015-09-22 10:00:00,52.6,52.79,52.41,52.5,156807.0,40.9979,41.146,40.8498,40.9199,156807.0
2015-09-22 10:30:00,52.49,52.49,52.24,52.42,268827.0,40.9121,40.9121,40.7173,40.8576,268827.0
2015-09-22 11:00:00,52.43,52.51,52.32,52.33,129315.0,40.8654,40.9277,40.7796,40.7874,129315.0
2015-09-22 11:30:00,52.32,52.48,52.32,52.41,161063.0,40.7796,40.9044,40.7796,40.8498,161063.0
2015-09-22 12:00:00,52.4,52.58,52.38,52.5,134521.0,40.842,40.9823,40.8264,40.9199,134521.0
2015-09-22 12:30:00,52.5,52.57,52.32,52.37,201542.0,40.9199,40.9745,40.7796,40.8186,201542.0
2015-09-22 13:00:00,52.36,52.53,52.28,52.33,86264.0,40.8108,40.9433,40.7485,40.7874,86264.0
2015-09-22 13:30:00,52.33,52.49,52.31,52.41,121620.0,40.7874,40.9121,40.7718,40.8498,121620.0
2015-09-22 14:00:00,52.4,52.45,52.3,52.34,244452.0,40.842,40.881,40.7641,40.7952,244452.0
2015-09-22 14:30:00,52.34,52.63,52.34,52.62,231164.0,40.7952,41.0213,40.7952,41.0135,231164.0
2015-09-22 15:00:00,52.62,52.8,52.56,52.8,276385.0,41.0135,41.1538,40.9667,41.1538,276385.0
2015-09-22 15:30:00,52.79,53.01,52.77,53.0,850957.0,41.146,41.3174,41.1304,41.3097,850957.0
2015-09-23 09:30:00,53.06,53.18,52.47,52.54,232611.0,41.3564,41.45,40.8966,40.9511,232611.0
2015-09-23 10:00:00,52.55,52.68,52.28,52.49,199300.0,40.9589,41.0602,40.7485,40.9121,199300.0
2015-09-23 10:30:00,52.5,52.64,52.4,52.53,153486.0,40.9199,41.0291,40.842,40.9433,153486.0
2015-09-23 11:00:00,52.53,52.58,52.37,52.4,225535.0,40.9433,40.9823,40.8186,40.842,225535.0
2015-09-23 11:30:00,52.4,52.44,52.37,52.4,342202.0,40.842,40.8732,40.8186,40.842,342202.0
2015-09-23 12:00:00,52.39,52.4,52.21,52.25,168676.0,40.8342,40.842,40.6939,40.7251,168676.0
2015-09-23 12:30:00,52.25,52.29,52.21,52.25,115300.0,40.7251,40.7563,40.6939,40.7251,115300.0
2015-09-23 13:00:00,52.25,52.4,52.24,52.32,130270.0,40.7251,40.842,40.7173,40.7796,130270.0
2015-09-23 13:30:00,52.3,52.55,52.29,52.44,123341.0,40.7641,40.9589,40.7563,40.8732,123341.0
2015-09-23 14:00:00,52.44,52.57,52.38,52.38,209182.0,40.8732,40.9745,40.8264,40.8264,209182.0
2015-09-23 14:30:00,52.39,52.47,52.3,52.35,295813.0,40.8342,40.8966,40.7641,40.803,295813.0
2015-09-23 15:00:00,52.35,52.41,52.33,52.4,431540.0,40.803,40.8498,40.7874,40.842,431540.0
2015-09-23 15:30:00,52.41,52.44,52.29,52.36,628985.0,40.8498,40.8732,40.7563,40.8108,628985.0
2015-09-24 09:30:00,51.73,51.76,50.98,51.02,553985.0,40.3198,40.3432,39.7352,39.7664,553985.0
2015-09-24 10:00:00,51.03,51.27,50.89,50.9,810373.0,39.7742,39.9612,39.6651,39.6729,810373.0
2015-09-24 10:30:00,50.9,51.08,50.86,50.99,182139.0,39.6729,39.8132,39.6417,39.743,182139.0
2015-09-24 11:00:00,50.98,51.29,50.91,51.21,423648.0,39.7352,39.9768,39.6807,39.9145,423648.0
2015-09-24 11:30:00,51.21,51.44,51.2,51.41,187576.0,39.9145,40.0937,39.9067,40.0704,187576.0
2015-09-24 12:00:00,51.41,51.67,51.35,51.6,203157.0,40.0704,40.273,40.0236,40.2185,203157.0
2015-09-24 12:30:00,51.6,51.66,51.37,51.38,318671.0,40.2185,40.2652,40.0392,40.047,318671.0
2015-09-24 13:00:00,51.38,51.6,51.35,51.55,190217.0,40.047,40.2185,40.0236,40.1795,190217.0
2015-09-24 13:30:00,51.55,51.63,51.49,51.55,320544.0,40.1795,40.2418,40.1327,40.1795,320544.0
2015-09-24 14:00:00,51.54,51.9,51.53,51.81,265028.0,40.1717,40.4523,40.1639,40.3821,265028.0
2015-09-24 14:30:00,51.8,52.2,51.8,52.09,238226.0,40.3743,40.6861,40.3743,40.6004,238226.0
2015-09-24 15:00:00,52.1,52.31,52.01,52.29,447667.0,40.6082,40.7718,40.538,40.7563,447667.0
2015-09-24 15:30:00,52.28,52.33,52.11,52.21,1204566.0,40.7485,40.7874,40.616,40.6939,1204566.0
2015-09-25 09:30:00,52.4,52.56,52.08,52.08,593887.0,40.842,40.9667,40.5926,40.5926,593887.0
2015-09-25 10:00:00,52.11,52.12,51.84,51.86,550077.0,40.616,40.6238,40.4055,40.4211,550077.0
2015-09-25 10:30:00,51.87,51.96,51.78,51.88,370369.0,40.4289,40.499,40.3588,40.4367,370369.0
2015-09-25 11:00:00,51.88,51.94,51.72,51.9,728682.0,40.4367,40.4835,40.312,40.4523,728682.0
2015-09-25 11:30:00,51.91,52.01,51.85,51.91,452216.0,40.4601,40.538,40.4133,40.4601,452216.0
2015-09-25 12:00:00,51.91,51.91,51.77,51.83,226657.0,40.4601,40.4601,40.351,40.3977,226657.0
2015-09-25 12:30:00,51.83,51.94,51.7,51.89,359737.0,40.3977,40.4835,40.2964,40.4445,359737.0
2015-09-25 13:00:00,51.9,52.09,51.88,52.0,298154.0,40.4523,40.6004,40.4367,40.5302,298154.0
2015-09-25 13:30:00,52.01,52.04,51.91,51.95,412428.0,40.538,40.5614,40.4601,40.4913,412428.0
2015-09-25 14:00:00,51.95,51.97,51.77,51.8,522038.0,40.4913,40.5068,40.351,40.3743,522038.0
2015-09-25 14:30:00,51.8,51.87,51.62,51.85,572535.0,40.3743,40.4289,40.234,40.4133,572535.0
2015-09-25 15:00:00,51.87,51.9,51.66,51.81,551126.0,40.4289,40.4523,40.2652,40.3821,551126.0
2015-09-25 15:30:00,51.8,51.94,51.78,51.92,757433.0,40.3743,40.4835,40.3588,40.4679,757433.0
2015-09-28 09:30:00,51.48,51.68,51.05,51.36,393515.0,40.1249,40.2808,39.7898,40.0314,393515.0
2015-09-28 10:00:00,51.35,51.39,51.0,51.09,594518.0,40.0236,40.0548,39.7508,39.8209,594518.0
2015-09-28 10:30:00,51.1,51.15,50.81,50.87,621292.0,39.8287,39.8677,39.6027,39.6495,621292.0
2015-09-28 11:00:00,50.87,50.94,50.47,50.5,497042.0,39.6495,39.704,39.3377,39.3611,497042.0
2015-09-28 11:30:00,50.5,50.58,50.36,50.36,447605.0,39.3611,39.4234,39.252,39.252,447605.0
2015-09-28 12:00:00,50.37,50.43,50.22,50.32,383668.0,39.2598,39.3065,39.1428,39.2208,383668.0
2015-09-28 12:30:00,50.32,50.35,50.15,50.28,360052.0,39.2208,39.2442,39.0883,39.1896,360052.0
2015-09-28 13:00:00,50.28,50.43,50.25,50.39,386958.0,39.1896,39.3065,39.1662,39.2753,386958.0
2015-09-28 13:30:00,50.38,50.48,50.35,50.37,479632.0,39.2676,39.3455,39.2442,39.2598,479632.0
2015-09-28 14:00:00,50.37,50.43,50.26,50.35,361835.0,39.2598,39.3065,39.174,39.2442,361835.0
2015-09-28 14:30:00,50.35,50.45,50.1,50.16,327479.0,39.2442,39.3221,39.0493,39.0961,327479.0
2015-09-28 15:00:00,50.17,50.19,49.93,50.01,620021.0,39.1039,39.1195,38.9168,38.9792,620021.0
2015-09-28 15:30:00,50.01,50.22,50.0,50.06,726886.0,38.9792,39.1428,38.9714,39.0181,726886.0
2015-09-29 09:30:00,50.22,50.46,49.93,50.39,238723.0,39.1428,39.3299,38.9168,39.2753,238723.0
2015-09-29 10:00:00,50.4,50.84,50.31,50.8,131580.0,39.2831,39.6261,39.213,39.5949,131580.0
2015-09-29 10:30:00,50.79,50.85,50.45,50.61,174868.0,39.5871,39.6339,39.3221,39.4468,174868.0
2015-09-29 11:00:00,50.63,50.71,50.36,50.46,129948.0,39.4624,39.5248,39.252,39.3299,129948.0
2015-09-29 11:30:00,50.47,50.52,50.32,50.35,104641.0,39.3377,39.3767,39.2208,39.2442,104641.0
2015-09-29 12:00:00,50.35,50.41,50.22,50.37,94820.0,39.2442,39.2909,39.1428,39.2598,94820.0
2015-09-29 12:30:00,50.38,50.42,50.31,50.36,142477.0,39.2676,39.2987,39.213,39.252,142477.0
2015-09-29 13:00:00,50.37,50.54,50.34,50.54,109101.0,39.2598,39.3923,39.2364,39.3923,109101.0
2015-09-29 13:30:00,50.53,50.67,50.53,50.62,91999.0,39.3845,39.4936,39.3845,39.4546,91999.0
2015-09-29 14:00:00,50.62,50.7,50.48,50.68,110148.0,39.4546,39.517,39.3455,39.5014,110148.0
2015-09-29 14:30:00,50.67,50.71,50.5,50.5,140329.0,39.4936,39.5248,39.3611,39.3611,140329.0
2015-09-29 15:00:00,50.49,50.51,50.34,50.38,239446.0,39.3533,39.3689,39.2364,39.2676,239446.0
2015-09-29 15:30:00,50.37,50.73,50.37,50.65,454109.0,39.2598,39.5404,39.2598,39.478,454109.0
2015-09-30 09:30:00,51.29,51.43,51.05,51.24,176881.0,39.9768,40.086,39.7898,39.9379,176881.0
2015-09-30 10:00:00,51.26,51.57,51.23,51.53,257249.0,39.9535,40.1951,39.9301,40.1639,257249.0
2015-09-30 10:30:00,51.52,51.52,51.24,51.34,116928.0,40.1561,40.1561,39.9379,40.0158,116928.0
2015-09-30 11:00:00,51.35,51.39,51.16,51.29,150140.0,40.0236,40.0548,39.8755,39.9768,150140.0
2015-09-30 11:30:00,51.31,51.31,50.93,51.05,188968.0,39.9924,39.9924,39.6962,39.7898,188968.0
2015-09-30 12:00:00,51.05,51.11,50.84,51.03,122105.0,39.7898,39.8365,39.6261,39.7742,122105.0
2015-09-30 12:30:00,51.03,51.03,50.75,50.83,66843.0,39.7742,39.7742,39.5559,39.6183,66843.0
2015-09-30 13:00:00,50.84,50.91,50.8,50.86,107372.0,39.6261,39.6807,39.5949,39.6417,107372.0
2015-09-30 13:30:00,50.87,50.92,50.78,50.87,161659.0,39.6495,39.6884,39.5793,39.6495,161659.0
2015-09-30 14:00:00,50.88,51.02,50.82,50.99,112497.0,39.6573,39.7664,39.6105,39.743,112497.0
2015-09-30 14:30:00,51.0,51.07,50.87,51.05,206314.0,39.7508,39.8054,39.6495,39.7898,206314.0
2015-09-30 15:00:00,51.05,51.15,50.94,51.13,234478.0,39.7898,39.8677,39.704,39.8521,234478.0
2015-09-30 15:30:00,51.14,51.36,51.12,51.29,587856.0,39.8599,40.0314,39.8443,39.9768,587856.0
2015-10-01 09:30:00,51.44,51.67,51.16,51.16,237784.0,40.0937,40.273,39.8755,39.8755,237784.0
2015-10-01 10:00:00,51.17,51.54,51.01,51.44,219437.0,39.8833,40.1717,39.7586,40.0937,219437.0
2015-10-01 10:30:00,51.44,51.46,50.96,51.0,145778.0,40.0937,40.1093,39.7196,39.7508,145778.0
2015-10-01 11:00:00,51.0,51.06,50.82,50.99,176550.0,39.7508,39.7976,39.6105,39.743,176550.0
2015-10-01 11:30:00,51.0,51.03,50.52,50.54,163535.0,39.7508,39.7742,39.3767,39.3923,163535.0
2015-10-01 12:00:00,50.52,50.55,50.36,50.54,188382.0,39.3767,39.4001,39.252,39.3923,188382.0
2015-10-01 12:30:00,50.53,50.54,50.31,50.4,146605.0,39.3845,39.3923,39.213,39.2831,146605.0
2015-10-01 13:00:00,50.4,50.45,50.26,50.36,120484.0,39.2831,39.3221,39.174,39.252,120484.0
2015-10-01 13:30:00,50.37,50.63,50.34,50.58,143715.0,39.2598,39.4624,39.2364,39.4234,143715.0
2015-10-01 14:00:00,50.59,50.72,50.54,50.65,124675.0,39.4312,39.5326,39.3923,39.478,124675.0
2015-10-01 14:30:00,50.65,50.71,50.56,50.67,162928.0,39.478,39.5248,39.4079,39.4936,162928.0
2015-10-01 15:00:00,50.67,50.71,50.47,50.48,229908.0,39.4936,39.5248,39.3377,39.3455,229908.0
2015-10-01 15:30:00,50.48,50.59,50.39,50.57,431130.0,39.3455,39.4312,39.2753,39.4156,431130.0
2015-10-02 09:30:00,49.78,50.2,49.46,50.2,359581.0,38.7999,39.1273,38.5505,39.1273,359581.0
2015-10-02 10:00:00,50.21,50.29,49.99,50.06,417152.0,39.1351,39.1974,38.9636,39.0181,417152.0
2015-10-02 10:30:00,50.05,50.29,50.01,50.25,348714.0,39.0103,39.1974,38.9792,39.1662,348714.0
2015-10-02 11:00:00,50.25,50.53,50.25,50.51,273655.0,39.1662,39.3845,39.1662,39.3689,273655.0
2015-10-02 11:30:00,50.51,50.79,50.41,50.48,249641.0,39.3689,39.5871,39.2909,39.3455,249641.0
2015-10-02 12:00:00,50.48,50.69,50.44,50.57,243350.0,39.3455,39.5092,39.3143,39.4156,243350.0
2015-10-02 12:30:00,50.58,50.83,50.5,50.73,432782.0,39.4234,39.6183,39.3611,39.5404,432782.0
2015-10-02 13:00:00,50.74,51.01,50.74,50.84,353972.0,39.5481,39.7586,39.5481,39.6261,353972.0
2015-10-02 13:30:00,50.85,51.05,50.79,51.03,302865.0,39.6339,39.7898,39.5871,39.7742,302865.0
2015-10-02 14:00:00,51.02,51.2,50.98,51.03,238441.0,39.7664,39.9067,39.7352,39.7742,238441.0
2015-10-02 14:30:00,51.04,51.11,50.85,50.9,286369.0,39.782,39.8365,39.6339,39.6729,286369.0
2015-10-02 15:00:00,50.9,51.19,50.81,51.19,515822.0,39.6729,39.8989,39.6027,39.8989,515822.0
2015-10-02 15:30:00,51.2,51.41,51.19,51.41,639650.0,39.9067,40.0704,39.8989,40.0704,639650.0
2015-10-05 09:30:00,51.57,52.94,51.5,52.47,487856.0,40.1951,41.2629,40.1405,40.8966,487856.0
2015-10-05 10:00:00,52.47,52.78,52.36,52.62,175920.0,40.8966,41.1382,40.8108,41.0135,175920.0
2015-10-05 10:30:00,52.61,52.73,52.5,52.58,230599.0,41.0057,41.0992,40.9199,40.9823,230599.0
2015-10-05 11:00:00,52.58,52.85,52.55,52.81,166291.0,40.9823,41.1927,40.9589,41.1616,166291.0
2015-10-05 11:30:00,52.81,53.06,52.78,53.04,230099.0,41.1616,41.3564,41.1382,41.3408,230099.0
2015-10-05 12:00:00,53.03,53.1,52.88,53.1,131413.0,41.333,41.3876,41.2161,41.3876,131413.0
2015-10-05 12:30:00,53.1,53.28,53.08,53.13,191255.0,41.3876,41.5279,41.372,41.411,191255.0
2015-10-05 13:00:00,53.13,53.2,53.07,53.14,116286.0,41.411,41.4655,41.3642,41.4188,116286.0
2015-10-05 13:30:00,53.14,53.14,52.99,53.02,148555.0,41.4188,41.4188,41.3019,41.3252,148555.0
2015-10-05 14:00:00,53.02,53.2,52.95,53.2,237456.0,41.3252,41.4655,41.2707,41.4655,237456.0
2015-10-05 14:30:00,53.2,53.3,53.1,53.11,191708.0,41.4655,41.5435,41.3876,41.3954,191708.0
2015-10-05 15:00:00,53.11,53.2,52.97,53.01,276937.0,41.3954,41.4655,41.2863,41.3174,276937.0
2015-10-05 15:30:00,53.01,53.04,52.72,52.78,671901.0,41.3174,41.3408,41.0914,41.1382,671901.0
2015-10-06 09:30:00,52.9,53.33,52.64,53.17,253013.0,41.2317,41.5669,41.0291,41.4422,253013.0
2015-10-06 10:00:00,53.18,53.18,52.87,52.93,158779.0,41.45,41.45,41.2083,41.2551,158779.0
2015-10-06 10:30:00,52.94,53.18,52.48,52.49,327116.0,41.2629,41.45,40.9044,40.9121,327116.0
2015-10-06 11:00:00,52.5,52.7,52.25,52.46,809095.0,40.9199,41.0758,40.7251,40.8888,809095.0
2015-10-06 11:30:00,52.46,52.56,52.29,52.4,333804.0,40.8888,40.9667,40.7563,40.842,333804.0
2015-10-06 12:00:00,52.4,52.67,52.38,52.49,438792.0,40.842,41.0524,40.8264,40.9121,438792.0
2015-10-06 12:30:00,52.49,52.54,52.34,52.54,226474.0,40.9121,40.9511,40.7952,40.9511,226474.0
2015-10-06 13:00:00,52.54,52.57,52.4,52.41,230416.0,40.9511,40.9745,40.842,40.8498,230416.0
2015-10-06 13:30:00,52.42,52.45,52.28,52.37,220467.0,40.8576,40.881,40.7485,40.8186,220467.0
2015-10-06 14:00:00,52.37,52.45,52.22,52.43,300109.0,40.8186,40.881,40.7017,40.8654,300109.0
2015-10-06 14:30:00,52.42,52.6,52.39,52.47,319291.0,40.8576,40.9979,40.8342,40.8966,319291.0
2015-10-06 15:00:00,52.47,52.63,52.38,52.62,245795.0,40.8966,41.0213,40.8264,41.0135,245795.0
2015-10-06 15:30:00,52.62,52.67,52.45,52.56,716139.0,41.0135,41.0524,40.881,40.9667,716139.0
2015-10-07 09:30:00,53.25,54.52,53.15,54.47,615057.0,41.5045,42.4944,41.4266,42.4554,615057.0
2015-10-07 10:00:00,54.47,54.73,54.16,54.72,351577.0,42.4554,42.6581,42.2138,42.6503,351577.0
2015-10-07 10:30:00,54.71,54.72,53.75,53.82,284854.0,42.6425,42.6503,41.8942,41.9488,284854.0
2015-10-07 11:00:00,53.81,53.83,52.88,53.04,320141.0,41.941,41.9566,41.2161,41.3408,320141.0
2015-10-07 11:30:00,53.04,53.31,52.96,53.23,230860.0,41.3408,41.5513,41.2785,41.4889,230860.0
2015-10-07 12:00:00,53.23,53.54,53.22,53.31,240761.0,41.4889,41.7305,41.4811,41.5513,240761.0
2015-10-07 12:30:00,53.32,53.48,53.22,53.35,104838.0,41.5591,41.6838,41.4811,41.5825,104838.0
2015-10-07 13:00:00,53.36,53.83,53.36,53.82,134732.0,41.5902,41.9566,41.5902,41.9488,134732.0
2015-10-07 13:30:00,53.81,53.9,53.73,53.83,146027.0,41.941,42.0111,41.8786,41.9566,146027.0
2015-10-07 14:00:00,53.83,54.0,53.81,53.87,161427.0,41.9566,42.0891,41.941,41.9878,161427.0
2015-10-07 14:30:00,53.84,53.93,53.69,53.73,275233.0,41.9644,42.0345,41.8475,41.8786,275233.0
2015-10-07 15:00:00,53.73,53.88,53.69,53.77,511205.0,41.8786,41.9956,41.8475,41.9098,511205.0
2015-10-07 15:30:00,53.77,54.15,53.76,54.1,919869.0,41.9098,42.206,41.902,42.167,919869.0
2015-10-08 09:30:00,54.01,54.57,53.9,54.41,193031.0,42.0969,42.5334,42.0111,42.4086,193031.0
2015-10-08 10:00:00,54.41,54.56,54.19,54.2,174526.0,42.4086,42.5256,42.2372,42.245,174526.0
2015-10-08 10:30:00,54.2,54.48,54.19,54.48,201119.0,42.245,42.4632,42.2372,42.4632,201119.0
2015-10-08 11:00:00,54.47,54.68,54.38,54.62,205607.0,42.4554,42.6191,42.3853,42.5723,205607.0
2015-10-08 11:30:00,54.63,54.73,54.57,54.69,195905.0,42.5801,42.6581,42.5334,42.6269,195905.0
2015-10-08 12:00:00,54.69,54.85,54.68,54.69,130624.0,42.6269,42.7516,42.6191,42.6269,130624.0
2015-10-08 12:30:00,54.7,54.94,54.56,54.6,237607.0,42.6347,42.8217,42.5256,42.5567,237607.0
2015-10-08 13:00:00,54.6,54.71,54.55,54.65,143606.0,42.5567,42.6425,42.5178,42.5957,143606.0
2015-10-08 13:30:00,54.65,55.0,54.65,54.96,231735.0,42.5957,42.8685,42.5957,42.8373,231735.0
2015-10-08 14:00:00,54.94,55.1,54.79,55.07,311293.0,42.8217,42.9465,42.7048,42.9231,311293.0
2015-10-08 14:30:00,55.06,55.32,55.06,55.27,239728.0,42.9153,43.1179,42.9153,43.079,239728.0
2015-10-08 15:00:00,55.27,55.48,55.26,55.33,576370.0,43.079,43.2426,43.0712,43.1257,576370.0
2015-10-08 15:30:00,55.33,55.36,55.25,55.29,628762.0,43.1257,43.1491,43.0634,43.0945,628762.0
2015-10-09 09:30:00,54.8,55.65,54.77,55.05,333852.0,42.7126,43.3751,42.6892,42.9075,333852.0
2015-10-09 10:00:00,55.07,55.11,54.56,54.71,227790.0,42.9231,42.9542,42.5256,42.6425,227790.0
2015-10-09 10:30:00,54.71,55.01,54.69,54.98,269003.0,42.6425,42.8763,42.6269,42.8529,269003.0
2015-10-09 11:00:00,54.97,55.04,54.81,55.04,167737.0,42.8451,42.8997,42.7204,42.8997,167737.0
2015-10-09 11:30:00,55.03,55.04,54.77,54.8,172773.0,42.8919,42.8997,42.6892,42.7126,172773.0
2015-10-09 12:00:00,54.81,54.82,54.58,54.69,105137.0,42.7204,42.7282,42.5411,42.6269,105137.0
2015-10-09 12:30:00,54.7,54.83,54.55,54.79,102779.0,42.6347,42.736,42.5178,42.7048,102779.0
2015-10-09 13:00:00,54.78,54.84,54.69,54.78,153904.0,42.697,42.7438,42.6269,42.697,153904.0
2015-10-09 13:30:00,54.78,54.79,54.67,54.74,149116.0,42.697,42.7048,42.6113,42.6659,149116.0
2015-10-09 14:00:00,54.75,54.83,54.7,54.81,163281.0,42.6737,42.736,42.6347,42.7204,163281.0
2015-10-09 14:30:00,54.81,54.9,54.75,54.86,187388.0,42.7204,42.7906,42.6737,42.7594,187388.0
2015-10-09 15:00:00,54.85,54.85,54.71,54.78,190618.0,42.7516,42.7516,42.6425,42.697,190618.0
2015-10-09 15:30:00,54.79,54.9,54.78,54.83,415828.0,42.7048,42.7906,42.697,42.736,415828.0
2015-10-12 09:30:00,54.86,55.0,54.54,54.79,151130.0,42.7594,42.8685,42.51,42.7048,151130.0
2015-10-12 10:00:00,54.78,54.78,54.4,54.51,105053.0,42.697,42.697,42.4009,42.4866,105053.0
2015-10-12 10:30:00,54.49,54.59,54.36,54.4,99505.0,42.471,42.5489,42.3697,42.4009,99505.0
2015-10-12 11:00:00,54.4,54.49,54.26,54.3,156491.0,42.4009,42.471,42.2917,42.3229,156491.0
2015-10-12 11:30:00,54.3,54.33,54.13,54.17,160829.0,42.3229,42.3463,42.1904,42.2216,160829.0
2015-10-12 12:00:00,54.17,54.23,54.07,54.14,97727.0,42.2216,42.2684,42.1436,42.1982,97727.0
2015-10-12 12:30:00,54.13,54.14,54.03,54.12,130387.0,42.1904,42.1982,42.1125,42.1826,130387.0
2015-10-12 13:00:00,54.11,54.11,54.0,54.05,130001.0,42.1748,42.1748,42.0891,42.1281,130001.0
2015-10-12 13:30:00,54.06,54.14,54.0,54.06,136883.0,42.1358,42.1982,42.0891,42.1358,136883.0
2015-10-12 14:00:00,54.06,54.1,53.98,54.0,111213.0,42.1358,42.167,42.0735,42.0891,111213.0
2015-10-12 14:30:00,53.99,54.04,53.96,54.04,124249.0,42.0813,42.1203,42.0579,42.1203,124249.0
2015-10-12 15:00:00,54.04,54.1,53.99,54.09,194249.0,42.1203,42.167,42.0813,42.1592,194249.0
2015-10-12 15:30:00,54.09,54.23,54.07,54.14,493150.0,42.1592,42.2684,42.1436,42.1982,493150.0
2015-10-13 09:30:00,53.83,53.96,53.5,53.94,215386.0,41.9566,42.0579,41.6994,42.0423,215386.0
2015-10-13 10:00:00,53.94,54.03,53.68,53.88,244659.0,42.0423,42.1125,41.8397,41.9956,244659.0
2015-10-13 10:30:00,53.88,54.02,53.8,53.98,114329.0,41.9956,42.1047,41.9332,42.0735,114329.0
2015-10-13 11:00:00,53.97,54.06,53.83,53.85,152488.0,42.0657,42.1358,41.9566,41.9722,152488.0
2015-10-13 11:30:00,53.85,54.11,53.84,54.02,102895.0,41.9722,42.1748,41.9644,42.1047,102895.0
2015-10-13 12:00:00,54.02,54.08,53.96,54.01,95929.0,42.1047,42.1514,42.0579,42.0969,95929.0
2015-10-13 12:30:00,54.01,54.05,53.85,53.85,69199.0,42.0969,42.1281,41.9722,41.9722,69199.0
2015-10-13 13:00:00,53.85,53.89,53.77,53.84,63087.0,41.9722,42.0033,41.9098,41.9644,63087.0
2015-10-13 13:30:00,53.85,53.91,53.79,53.82,88857.0,41.9722,42.0189,41.9254,41.9488,88857.0
2015-10-13 14:00:00,53.82,53.82,53.59,53.6,68587.0,41.9488,41.9488,41.7695,41.7773,68587.0
2015-10-13 14:30:00,53.58,53.73,53.56,53.72,113873.0,41.7617,41.8786,41.7461,41.8708,113873.0
2015-10-13 15:00:00,53.72,53.72,53.55,53.57,242364.0,41.8708,41.8708,41.7383,41.7539,242364.0
2015-10-13 15:30:00,53.57,53.64,53.45,53.51,381461.0,41.7539,41.8085,41.6604,41.7072,381461.0
2015-10-14 09:30:00,53.4,53.5,52.58,53.17,241104.0,41.6214,41.6994,40.9823,41.4422,241104.0
2015-10-14 10:00:00,53.18,53.31,53.05,53.09,227516.0,41.45,41.5513,41.3486,41.3798,227516.0
2015-10-14 10:30:00,53.09,53.1,52.75,52.83,231357.0,41.3798,41.3876,41.1148,41.1772,231357.0
2015-10-14 11:00:00,52.84,52.87,52.75,52.82,156332.0,41.1849,41.2083,41.1148,41.1694,156332.0
2015-10-14 11:30:00,52.82,52.91,52.8,52.86,189206.0,41.1694,41.2395,41.1538,41.2005,189206.0
2015-10-14 12:00:00,52.87,52.88,52.72,52.78,191842.0,41.2083,41.2161,41.0914,41.1382,191842.0
2015-10-14 12:30:00,52.78,53.12,52.74,53.05,214474.0,41.1382,41.4032,41.107,41.3486,214474.0
2015-10-14 13:00:00,53.07,53.18,53.02,53.02,124804.0,41.3642,41.45,41.3252,41.3252,124804.0
2015-10-14 13:30:00,53.03,53.05,52.94,52.95,131421.0,41.333,41.3486,41.2629,41.2707,131421.0
2015-10-14 14:00:00,52.95,53.02,52.76,52.76,97147.0,41.2707,41.3252,41.1226,41.1226,97147.0
2015-10-14 14:30:00,52.75,52.83,52.68,52.8,149351.0,41.1148,41.1772,41.0602,41.1538,149351.0
2015-10-14 15:00:00,52.79,52.92,52.74,52.75,274234.0,41.146,41.2473,41.107,41.1148,274234.0
2015-10-14 15:30:00,52.75,52.84,52.69,52.74,389951.0,41.1148,41.1849,41.068,41.107,389951.0
2015-10-15 09:30:00,52.46,52.61,51.97,52.32,290250.0,40.8888,41.0057,40.5068,40.7796,290250.0
2015-10-15 10:00:00,52.3,52.5,52.24,52.35,145859.0,40.7641,40.9199,40.7173,40.803,145859.0
2015-10-15 10:30:00,52.34,52.45,52.25,52.26,191383.0,40.7952,40.881,40.7251,40.7329,191383.0
2015-10-15 11:00:00,52.26,52.29,51.86,51.94,131616.0,40.7329,40.7563,40.4211,40.4835,131616.0
2015-10-15 11:30:00,51.94,51.95,51.41,51.43,220481.0,40.4835,40.4913,40.0704,40.086,220481.0
2015-10-15 12:00:00,51.42,51.62,51.41,51.6,300492.0,40.0782,40.234,40.0704,40.2185,300492.0
2015-10-15 12:30:00,51.61,51.69,51.52,51.69,137182.0,40.2263,40.2886,40.1561,40.2886,137182.0
2015-10-15 13:00:00,51.69,51.89,51.62,51.86,226821.0,40.2886,40.4445,40.234,40.4211,226821.0
2015-10-15 13:30:00,51.86,52.01,51.84,51.95,208060.0,40.4211,40.538,40.4055,40.4913,208060.0
2015-10-15 14:00:00,51.95,52.04,51.89,51.98,173467.0,40.4913,40.5614,40.4445,40.5146,173467.0
2015-10-15 14:30:00,51.98,52.11,51.98,52.1,293581.0,40.5146,40.616,40.5146,40.6082,293581.0
2015-10-15 15:00:00,52.11,52.26,52.09,52.14,592995.0,40.616,40.7329,40.6004,40.6393,592995.0
2015-10-15 15:30:00,52.14,52.19,52.04,52.1,1154740.0,40.6393,40.6783,40.5614,40.6082,1154740.0
2015-10-16 09:30:00,52.07,52.07,51.41,51.76,674999.0,40.5848,40.5848,40.0704,40.3432,674999.0
2015-10-16 10:00:00,51.78,51.82,50.95,51.1,491693.0,40.3588,40.3899,39.7118,39.8287,491693.0
2015-10-16 10:30:00,51.1,51.22,50.9,50.95,528156.0,39.8287,39.9223,39.6729,39.7118,528156.0
2015-10-16 11:00:00,50.95,51.14,50.79,51.14,452950.0,39.7118,39.8599,39.5871,39.8599,452950.0
2015-10-16 11:30:00,51.15,51.42,51.05,51.41,282015.0,39.8677,40.0782,39.7898,40.0704,282015.0
2015-10-16 12:00:00,51.41,51.45,51.12,51.13,216904.0,40.0704,40.1015,39.8443,39.8521,216904.0
2015-10-16 12:30:00,51.14,51.16,51.0,51.07,308352.0,39.8599,39.8755,39.7508,39.8054,308352.0
2015-10-16 13:00:00,51.06,51.09,50.95,50.96,235663.0,39.7976,39.8209,39.7118,39.7196,235663.0
2015-10-16 13:30:00,50.97,51.01,50.72,50.75,425650.0,39.7274,39.7586,39.5326,39.5559,425650.0
2015-10-16 14:00:00,50.75,50.77,50.68,50.75,487267.0,39.5559,39.5715,39.5014,39.5559,487267.0
2015-10-16 14:30:00,50.74,51.02,50.74,51.02,433609.0,39.5481,39.7664,39.5481,39.7664,433609.0
2015-10-16 15:00:00,51.01,51.26,50.98,51.21,716820.0,39.7586,39.9535,39.7352,39.9145,716820.0
2015-10-16 15:30:00,51.22,51.26,51.08,51.15,899535.0,39.9223,39.9535,39.8132,39.8677,899535.0
2015-10-19 09:30:00,50.75,51.08,50.61,51.0,413047.0,39.5559,39.8132,39.4468,39.7508,413047.0
2015-10-19 10:00:00,51.01,51.1,50.87,51.06,185279.0,39.7586,39.8287,39.6495,39.7976,185279.0
2015-10-19 10:30:00,51.07,51.07,50.92,50.99,168450.0,39.8054,39.8054,39.6884,39.743,168450.0
2015-10-19 11:00:00,50.99,51.01,50.85,50.87,208528.0,39.743,39.7586,39.6339,39.6495,208528.0
2015-10-19 11:30:00,50.87,51.02,50.87,51.01,316191.0,39.6495,39.7664,39.6495,39.7586,316191.0
2015-10-19 12:00:00,51.0,51.01,50.93,51.01,150626.0,39.7508,39.7586,39.6962,39.7586,150626.0
2015-10-19 12:30:00,51.0,51.02,50.95,50.98,171617.0,39.7508,39.7664,39.7118,39.7352,171617.0
2015-10-19 13:00:00,50.99,51.01,50.91,51.0,165357.0,39.743,39.7586,39.6807,39.7508,165357.0
2015-10-19 13:30:00,51.0,51.13,50.98,51.05,233492.0,39.7508,39.8521,39.7352,39.7898,233492.0
2015-10-19 14:00:00,51.04,51.06,50.98,51.03,279378.0,39.782,39.7976,39.7352,39.7742,279378.0
2015-10-19 14:30:00,51.03,51.22,50.98,51.02,435325.0,39.7742,39.9223,39.7352,39.7664,435325.0
2015-10-19 15:00:00,51.02,51.17,50.99,51.15,259202.0,39.7664,39.8833,39.743,39.8677,259202.0
2015-10-19 15:30:00,51.15,51.32,51.12,51.28,729704.0,39.8677,40.0002,39.8443,39.969,729704.0
2015-10-20 09:30:00,51.04,51.83,50.88,51.47,1150439.0,39.782,40.3977,39.6573,40.1171,1150439.0
2015-10-20 10:00:00,51.49,52.31,51.47,52.3,686797.0,40.1327,40.7718,40.1171,40.7641,686797.0
2015-10-20 10:30:00,52.29,53.0,52.27,52.93,671483.0,40.7563,41.3097,40.7407,41.2551,671483.0
2015-10-20 11:00:00,52.93,53.08,52.64,52.73,564134.0,41.2551,41.372,41.0291,41.0992,564134.0
2015-10-20 11:30:00,52.73,52.97,52.7,52.8,332680.0,41.0992,41.2863,41.0758,41.1538,332680.0
2015-10-20 12:00:00,52.8,52.95,52.75,52.89,487200.0,41.1538,41.2707,41.1148,41.2239,487200.0
2015-10-20 12:30:00,52.89,53.07,52.84,52.99,363236.0,41.2239,41.3642,41.1849,41.3019,363236.0
2015-10-20 13:00:00,52.98,53.02,52.85,52.87,222256.0,41.2941,41.3252,41.1927,41.2083,222256.0
2015-10-20 13:30:00,52.86,52.99,52.81,52.94,172587.0,41.2005,41.3019,41.1616,41.2629,172587.0
2015-10-20 14:00:00,52.94,52.94,52.69,52.73,270771.0,41.2629,41.2629,41.068,41.0992,270771.0
2015-10-20 14:30:00,52.73,52.74,52.56,52.61,320770.0,41.0992,41.107,40.9667,41.0057,320770.0
2015-10-20 15:00:00,52.6,52.64,52.46,52.48,350977.0,40.9979,41.0291,40.8888,40.9044,350977.0
2015-10-20 15:30:00,52.48,52.49,52.33,52.38,923334.0,40.9044,40.9121,40.7874,40.8264,923334.0
2015-10-21 09:30:00,52.84,53.0,52.47,52.48,343380.0,41.1849,41.3097,40.8966,40.9044,343380.0
2015-10-21 10:00:00,52.47,52.63,52.4,52.48,208139.0,40.8966,41.0213,40.842,40.9044,208139.0
2015-10-21 10:30:00,52.47,52.66,52.41,52.66,200137.0,40.8966,41.0446,40.8498,41.0446,200137.0
2015-10-21 11:00:00,52.66,52.74,52.53,52.68,229947.0,41.0446,41.107,40.9433,41.0602,229947.0
2015-10-21 11:30:00,52.68,52.91,52.67,52.84,225233.0,41.0602,41.2395,41.0524,41.1849,225233.0
2015-10-21 12:00:00,52.85,53.1,52.81,53.09,211303.0,41.1927,41.3876,41.1616,41.3798,211303.0
2015-10-21 12:30:00,53.09,53.3,53.07,53.25,240485.0,41.3798,41.5435,41.3642,41.5045,240485.0
2015-10-21 13:00:00,53.25,53.27,53.0,53.01,172724.0,41.5045,41.5201,41.3097,41.3174,172724.0
2015-10-21 13:30:00,53.0,53.13,52.93,53.03,228342.0,41.3097,41.411,41.2551,41.333,228342.0
2015-10-21 14:00:00,53.03,53.03,52.75,52.82,173858.0,41.333,41.333,41.1148,41.1694,173858.0
2015-10-21 14:30:00,52.82,53.0,52.79,52.91,224975.0,41.1694,41.3097,41.146,41.2395,224975.0
2015-10-21 15:00:00,52.9,52.92,52.7,52.77,251925.0,41.2317,41.2473,41.0758,41.1304,251925.0
2015-10-21 15:30:00,52.77,52.78,52.45,52.53,510763.0,41.1304,41.1382,40.881,40.9433,510763.0
2015-10-22 09:30:00,52.73,53.55,52.72,53.48,482319.0,41.0992,41.7383,41.0914,41.6838,482319.0
2015-10-22 10:00:00,53.48,53.98,53.38,53.77,397188.0,41.6838,42.0735,41.6058,41.9098,397188.0
2015-10-22 10:30:00,53.77,53.85,53.54,53.84,295866.0,41.9098,41.9722,41.7305,41.9644,295866.0
2015-10-22 11:00:00,53.83,54.39,53.78,54.37,301547.0,41.9566,42.3931,41.9176,42.3775,301547.0
2015-10-22 11:30:00,54.38,54.69,54.35,54.63,274877.0,42.3853,42.6269,42.3619,42.5801,274877.0
2015-10-22 12:00:00,54.63,54.76,54.57,54.76,232482.0,42.5801,42.6814,42.5334,42.6814,232482.0
2015-10-22 12:30:00,54.77,54.91,54.7,54.79,309222.0,42.6892,42.7984,42.6347,42.7048,309222.0
2015-10-22 13:00:00,54.8,54.96,54.77,54.83,354013.0,42.7126,42.8373,42.6892,42.736,354013.0
2015-10-22 13:30:00,54.82,54.82,54.33,54.34,163565.0,42.7282,42.7282,42.3463,42.3541,163565.0
2015-10-22 14:00:00,54.35,54.36,54.04,54.23,220835.0,42.3619,42.3697,42.1203,42.2684,220835.0
2015-10-22 14:30:00,54.23,54.39,54.19,54.31,260630.0,42.2684,42.3931,42.2372,42.3307,260630.0
2015-10-22 15:00:00,54.31,54.34,54.14,54.34,306534.0,42.3307,42.3541,42.1982,42.3541,306534.0
2015-10-22 15:30:00,54.34,54.38,54.21,54.35,559384.0,42.3541,42.3853,42.2528,42.3619,559384.0
2015-10-23 09:30:00,54.64,55.34,54.42,54.8,238224.0,42.5879,43.1335,42.4164,42.7126,238224.0
2015-10-23 10:00:00,54.8,54.92,54.54,54.68,270728.0,42.7126,42.8062,42.51,42.6191,270728.0
2015-10-23 10:30:00,54.66,54.9,54.56,54.67,161015.0,42.6035,42.7906,42.5256,42.6113,161015.0
2015-10-23 11:00:00,54.66,54.82,54.51,54.6,179859.0,42.6035,42.7282,42.4866,42.5567,179859.0
2015-10-23 11:30:00,54.6,54.65,54.36,54.55,169461.0,42.5567,42.5957,42.3697,42.5178,169461.0
2015-10-23 12:00:00,54.55,54.57,54.27,54.47,102128.0,42.5178,42.5334,42.2995,42.4554,102128.0
2015-10-23 12:30:00,54.49,54.49,54.35,54.44,189458.0,42.471,42.471,42.3619,42.432,189458.0
2015-10-23 13:00:00,54.43,54.43,54.21,54.28,176854.0,42.4242,42.4242,42.2528,42.3073,176854.0
2015-10-23 13:30:00,54.27,54.32,54.07,54.11,151998.0,42.2995,42.3385,42.1436,42.1748,151998.0
2015-10-23 14:00:00,54.12,54.24,54.0,54.2,202674.0,42.1826,42.2761,42.0891,42.245,202674.0
2015-10-23 14:30:00,54.19,54.34,54.16,54.21,227660.0,42.2372,42.3541,42.2138,42.2528,227660.0
2015-10-23 15:00:00,54.2,54.29,54.16,54.19,258449.0,42.245,42.3151,42.2138,42.2372,258449.0
2015-10-23 15:30:00,54.2,54.4,54.2,54.31,388811.0,42.245,42.4009,42.245,42.3307,388811.0
2015-10-26 09:30:00,54.49,54.68,54.02,54.07,195466.0,42.471,42.6191,42.1047,42.1436,195466.0
2015-10-26 10:00:00,54.07,54.18,53.93,54.05,126681.0,42.1436,42.2294,42.0345,42.1281,126681.0
2015-10-26 10:30:00,54.05,54.13,53.93,54.03,126602.0,42.1281,42.1904,42.0345,42.1125,126602.0
2015-10-26 11:00:00,54.04,54.07,53.87,53.91,248606.0,42.1203,42.1436,41.9878,42.0189,248606.0
2015-10-26 11:30:00,53.9,53.99,53.83,53.88,84450.0,42.0111,42.0813,41.9566,41.9956,84450.0
2015-10-26 12:00:00,53.89,53.92,53.74,53.84,89126.0,42.0033,42.0267,41.8864,41.9644,89126.0
2015-10-26 12:30:00,53.84,54.0,53.78,53.97,252196.0,41.9644,42.0891,41.9176,42.0657,252196.0
2015-10-26 13:00:00,53.97,53.97,53.81,53.83,194787.0,42.0657,42.0657,41.941,41.9566,194787.0
2015-10-26 13:30:00,53.83,53.87,53.72,53.77,126845.0,41.9566,41.9878,41.8708,41.9098,126845.0
2015-10-26 14:00:00,53.78,53.91,53.73,53.74,118312.0,41.9176,42.0189,41.8786,41.8864,118312.0
2015-10-26 14:30:00,53.73,53.88,53.7,53.88,128455.0,41.8786,41.9956,41.8553,41.9956,128455.0
2015-10-26 15:00:00,53.89,53.92,53.83,53.89,137842.0,42.0033,42.0267,41.9566,42.0033,137842.0
2015-10-26 15:30:00,53.88,53.91,53.69,53.77,546367.0,41.9956,42.0189,41.8475,41.9098,546367.0
2015-10-27 09:30:00,53.31,53.31,51.89,52.58,488659.0,41.5513,41.5513,40.4445,40.9823,488659.0
2015-10-27 10:00:00,52.58,52.8,52.42,52.47,290928.0,40.9823,41.1538,40.8576,40.8966,290928.0
2015-10-27 10:30:00,52.48,52.78,52.46,52.7,166301.0,40.9044,41.1382,40.8888,41.0758,166301.0
2015-10-27 11:00:00,52.72,52.93,52.63,52.88,178214.0,41.0914,41.2551,41.0213,41.2161,178214.0
2015-10-27 11:30:00,52.88,52.9,52.66,52.75,138318.0,41.2161,41.2317,41.0446,41.1148,138318.0
2015-10-27 12:00:00,52.76,52.83,52.68,52.8,86253.0,41.1226,41.1772,41.0602,41.1538,86253.0
2015-10-27 12:30:00,52.81,52.86,52.67,52.67,92393.0,41.1616,41.2005,41.0524,41.0524,92393.0
2015-10-27 13:00:00,52.66,52.7,52.56,52.68,78095.0,41.0446,41.0758,40.9667,41.0602,78095.0
2015-10-27 13:30:00,52.69,52.72,52.57,52.61,103251.0,41.068,41.0914,40.9745,41.0057,103251.0
2015-10-27 14:00:00,52.6,52.74,52.6,52.7,115129.0,40.9979,41.107,40.9979,41.0758,115129.0
2015-10-27 14:30:00,52.71,52.78,52.67,52.76,138149.0,41.0836,41.1382,41.0524,41.1226,138149.0
2015-10-27 15:00:00,52.76,52.88,52.75,52.81,185873.0,41.1226,41.2161,41.1148,41.1616,185873.0
2015-10-27 15:30:00,52.81,52.85,52.67,52.74,563514.0,41.1616,41.1927,41.0524,41.107,563514.0
2015-10-28 09:30:00,52.88,53.49,52.86,53.46,185454.0,41.2161,41.6916,41.2005,41.6682,185454.0
2015-10-28 10:00:00,53.46,53.72,53.38,53.38,175396.0,41.6682,41.8708,41.6058,41.6058,175396.0
2015-10-28 10:30:00,53.37,53.62,53.37,53.61,259536.0,41.598,41.7929,41.598,41.7851,259536.0
2015-10-28 11:00:00,53.6,53.82,53.54,53.81,195157.0,41.7773,41.9488,41.7305,41.941,195157.0
2015-10-28 11:30:00,53.81,54.13,53.81,54.11,341403.0,41.941,42.1904,41.941,42.1748,341403.0
2015-10-28 12:00:00,54.1,54.23,54.02,54.09,217117.0,42.167,42.2684,42.1047,42.1592,217117.0
2015-10-28 12:30:00,54.08,54.08,53.84,53.88,126169.0,42.1514,42.1514,41.9644,41.9956,126169.0
2015-10-28 13:00:00,53.86,53.91,53.61,53.67,116011.0,41.98,42.0189,41.7851,41.8319,116011.0
2015-10-28 13:30:00,53.66,53.96,53.51,53.96,142605.0,41.8241,42.0579,41.7072,42.0579,142605.0
2015-10-28 14:00:00,53.92,53.92,52.96,53.3,242665.0,42.0267,42.0267,41.2785,41.5435,242665.0
2015-10-28 14:30:00,53.3,53.6,53.14,53.48,156869.0,41.5435,41.7773,41.4188,41.6838,156869.0
2015-10-28 15:00:00,53.48,53.78,53.44,53.69,186062.0,41.6838,41.9176,41.6526,41.8475,186062.0
2015-10-28 15:30:00,53.7,54.1,53.67,54.08,595453.0,41.8553,42.167,41.8319,42.1514,595453.0
2015-10-29 09:30:00,53.68,54.19,53.68,53.99,235813.0,41.8397,42.2372,41.8397,42.0813,235813.0
2015-10-29 10:00:00,53.99,54.25,53.95,54.11,277235.0,42.0813,42.2839,42.0501,42.1748,277235.0
2015-10-29 10:30:00,54.1,54.26,53.89,53.99,218766.0,42.167,42.2917,42.0033,42.0813,218766.0
2015-10-29 11:00:00,53.98,54.22,53.93,54.19,177337.0,42.0735,42.2606,42.0345,42.2372,177337.0
2015-10-29 11:30:00,54.18,54.25,54.11,54.18,123821.0,42.2294,42.2839,42.1748,42.2294,123821.0
2015-10-29 12:00:00,54.17,54.4,54.08,54.39,190720.0,42.2216,42.4009,42.1514,42.3931,190720.0
2015-10-29 12:30:00,54.39,54.45,54.21,54.27,119397.0,42.3931,42.4398,42.2528,42.2995,119397.0
2015-10-29 13:00:00,54.26,54.34,54.18,54.2,132018.0,42.2917,42.3541,42.2294,42.245,132018.0
2015-10-29 13:30:00,54.2,54.3,54.2,54.24,246554.0,42.245,42.3229,42.245,42.2761,246554.0
2015-10-29 14:00:00,54.24,54.38,54.13,54.14,187772.0,42.2761,42.3853,42.1904,42.1982,187772.0
2015-10-29 14:30:00,54.13,54.24,54.08,54.17,192800.0,42.1904,42.2761,42.1514,42.2216,192800.0
2015-10-29 15:00:00,54.16,54.36,54.14,54.32,400586.0,42.2138,42.3697,42.1982,42.3385,400586.0
2015-10-29 15:30:00,54.32,54.42,54.22,54.3,690902.0,42.3385,42.4164,42.2606,42.3229,690902.0
2015-10-30 09:30:00,54.31,55.32,54.0,54.9,623954.0,42.3307,43.1179,42.0891,42.7906,623954.0
2015-10-30 10:00:00,54.89,55.11,54.59,55.03,510425.0,42.7828,42.9542,42.5489,42.8919,510425.0
2015-10-30 10:30:00,55.04,55.24,54.53,54.67,496422.0,42.8997,43.0556,42.5022,42.6113,496422.0
2015-10-30 11:00:00,54.66,54.68,54.21,54.59,375531.0,42.6035,42.6191,42.2528,42.5489,375531.0
2015-10-30 11:30:00,54.57,55.07,54.49,55.05,450189.0,42.5334,42.9231,42.471,42.9075,450189.0
2015-10-30 12:00:00,55.05,55.23,54.85,55.21,286522.0,42.9075,43.0478,42.7516,43.0322,286522.0
2015-10-30 12:30:00,55.2,55.67,55.19,55.66,219828.0,43.0244,43.3907,43.0166,43.3829,219828.0
2015-10-30 13:00:00,55.67,56.11,55.62,55.91,400065.0,43.3907,43.7337,43.3518,43.5778,400065.0
2015-10-30 13:30:00,55.93,56.32,55.75,56.16,410252.0,43.5934,43.8974,43.4531,43.7726,410252.0
2015-10-30 14:00:00,56.16,56.17,55.73,55.79,226736.0,43.7726,43.7804,43.4375,43.4843,226736.0
2015-10-30 14:30:00,55.79,56.01,55.69,55.96,415087.0,43.4843,43.6557,43.4063,43.6168,415087.0
2015-10-30 15:00:00,55.95,56.49,55.87,56.1,584374.0,43.609,44.0299,43.5466,43.7259,584374.0
2015-10-30 15:30:00,56.09,56.23,55.91,55.91,966420.0,43.7181,43.8272,43.5778,43.5778,966420.0
2015-11-02 09:30:00,55.49,55.7,55.19,55.46,363824.0,43.2504,43.4141,43.0166,43.227,363824.0
2015-11-02 10:00:00,55.47,56.06,55.36,56.04,368051.0,43.2348,43.6947,43.1491,43.6791,368051.0
2015-11-02 10:30:00,56.03,56.66,56.02,56.62,583964.0,43.6713,44.1624,43.6635,44.1312,583964.0
2015-11-02 11:00:00,56.61,56.69,56.47,56.57,377972.0,44.1234,44.1857,44.0143,44.0922,377972.0
2015-11-02 11:30:00,56.58,56.61,56.36,56.42,267656.0,44.1,44.1234,43.9285,43.9753,267656.0
2015-11-02 12:00:00,56.42,56.54,56.36,56.54,158128.0,43.9753,44.0688,43.9285,44.0688,158128.0
2015-11-02 12:30:00,56.55,56.64,56.44,56.57,163561.0,44.0766,44.1468,43.9909,44.0922,163561.0
2015-11-02 13:00:00,56.58,56.63,56.44,56.45,225388.0,44.1,44.139,43.9909,43.9987,225388.0
2015-11-02 13:30:00,56.44,56.47,56.4,56.45,148000.0,43.9909,44.0143,43.9597,43.9987,148000.0
2015-11-02 14:00:00,56.44,56.62,56.4,56.57,201591.0,43.9909,44.1312,43.9597,44.0922,201591.0
2015-11-02 14:30:00,56.58,56.76,56.54,56.75,256636.0,44.1,44.2403,44.0688,44.2325,256636.0
2015-11-02 15:00:00,56.76,56.97,56.65,56.93,293348.0,44.2403,44.404,44.1546,44.3728,293348.0
2015-11-02 15:30:00,56.93,56.95,56.67,56.71,542843.0,44.3728,44.3884,44.1702,44.2013,542843.0
2015-11-03 09:30:00,56.5,57.46,56.4,57.0,421705.0,44.0377,44.7859,43.9597,44.4274,421705.0
2015-11-03 10:00:00,57.01,57.2,56.85,57.1,346767.0,44.4352,44.5832,44.3104,44.5053,346767.0
2015-11-03 10:30:00,57.09,57.13,56.83,56.92,215737.0,44.4975,44.5287,44.2949,44.365,215737.0
2015-11-03 11:00:00,56.93,57.07,56.86,57.05,225145.0,44.3728,44.4819,44.3182,44.4663,225145.0
2015-11-03 11:30:00,57.05,57.19,56.96,57.09,258415.0,44.4663,44.5755,44.3962,44.4975,258415.0
2015-11-03 12:00:00,57.1,57.1,56.9,57.0,167418.0,44.5053,44.5053,44.3494,44.4274,167418.0
2015-11-03 12:30:00,57.01,57.02,56.93,56.93,126899.0,44.4352,44.443,44.3728,44.3728,126899.0
2015-11-03 13:00:00,56.93,57.03,56.84,56.98,122882.0,44.3728,44.4507,44.3027,44.4118,122882.0
2015-11-03 13:30:00,56.97,57.0,56.89,56.96,154410.0,44.404,44.4274,44.3416,44.3962,154410.0
2015-11-03 14:00:00,56.95,57.14,56.92,57.1,214568.0,44.3884,44.5365,44.365,44.5053,214568.0
2015-11-03 14:30:00,57.1,57.14,56.97,57.09,330061.0,44.5053,44.5365,44.404,44.4975,330061.0
2015-11-03 15:00:00,57.09,57.09,56.86,56.92,332002.0,44.4975,44.4975,44.3182,44.365,332002.0
2015-11-03 15:30:00,56.92,56.92,56.7,56.75,615888.0,44.365,44.365,44.1935,44.2325,615888.0
2015-11-04 09:30:00,57.01,57.3,56.9,57.17,342668.0,44.4352,44.6612,44.3494,44.5599,342668.0
2015-11-04 10:00:00,57.2,57.81,57.19,57.62,372912.0,44.5832,45.0587,44.5755,44.9106,372912.0
2015-11-04 10:30:00,57.63,57.73,57.35,57.67,282773.0,44.9184,44.9963,44.7002,44.9496,282773.0
2015-11-04 11:00:00,57.64,57.64,57.23,57.3,254961.0,44.9262,44.9262,44.6066,44.6612,254961.0
2015-11-04 11:30:00,57.31,57.37,57.15,57.36,229358.0,44.669,44.7158,44.5443,44.708,229358.0
2015-11-04 12:00:00,57.37,57.46,57.31,57.36,351147.0,44.7158,44.7859,44.669,44.708,351147.0
2015-11-04 12:30:00,57.36,57.37,57.08,57.12,148947.0,44.708,44.7158,44.4897,44.5209,148947.0
2015-11-04 13:00:00,57.13,57.15,56.86,56.93,132714.0,44.5287,44.5443,44.3182,44.3728,132714.0
2015-11-04 13:30:00,56.94,57.01,56.85,56.91,222533.0,44.3806,44.4352,44.3104,44.3572,222533.0
2015-11-04 14:00:00,56.91,56.91,56.76,56.8,204650.0,44.3572,44.3572,44.2403,44.2715,204650.0
2015-11-04 14:30:00,56.8,56.96,56.75,56.77,199273.0,44.2715,44.3962,44.2325,44.2481,199273.0
2015-11-04 15:00:00,56.78,56.79,56.66,56.71,264221.0,44.2559,44.2637,44.1624,44.2013,264221.0
2015-11-04 15:30:00,56.71,56.85,56.67,56.76,465323.0,44.2013,44.3104,44.1702,44.2403,465323.0
2015-11-05 09:30:00,56.13,56.8,56.13,56.5,354547.0,44.1706,44.6978,44.1706,44.4618,354547.0
2015-11-05 10:00:00,56.53,56.63,56.09,56.1,449737.0,44.4854,44.5641,44.1391,44.147,449737.0
2015-11-05 10:30:00,56.1,56.36,55.96,56.35,280245.0,44.147,44.3516,44.0368,44.3437,280245.0
2015-11-05 11:00:00,56.35,56.44,56.2,56.37,308205.0,44.3437,44.4145,44.2257,44.3595,308205.0
2015-11-05 11:30:00,56.38,56.78,56.32,56.73,265191.0,44.3673,44.6821,44.3201,44.6428,265191.0
2015-11-05 12:00:00,56.73,57.07,56.71,57.05,328159.0,44.6428,44.9103,44.627,44.8946,328159.0
2015-11-05 12:30:00,57.05,57.36,56.94,57.33,403524.0,44.8946,45.1385,44.808,45.1149,403524.0
2015-11-05 13:00:00,57.32,57.41,56.97,57.05,480327.0,45.107,45.1779,44.8316,44.8946,480327.0
2015-11-05 13:30:00,57.06,57.19,56.99,57.13,393448.0,44.9024,45.0047,44.8474,44.9575,393448.0
2015-11-05 14:00:00,57.13,57.18,57.03,57.12,333722.0,44.9575,44.9969,44.8788,44.9497,333722.0
2015-11-05 14:30:00,57.12,57.17,57.06,57.15,345708.0,44.9497,44.989,44.9024,44.9733,345708.0
2015-11-05 15:00:00,57.16,57.28,57.1,57.28,576724.0,44.9811,45.0756,44.9339,45.0756,576724.0
2015-11-05 15:30:00,57.28,57.28,57.11,57.11,818703.0,45.0756,45.0756,44.9418,44.9418,818703.0
2015-11-06 09:30:00,56.7,57.32,56.61,56.74,234493.0,44.6191,45.107,44.5483,44.6506,234493.0
2015-11-06 10:00:00,56.72,56.76,56.46,56.69,273127.0,44.6349,44.6664,44.4303,44.6113,273127.0
2015-11-06 10:30:00,56.69,57.04,56.67,56.85,185987.0,44.6113,44.8867,44.5955,44.7372,185987.0
2015-11-06 11:00:00,56.85,56.89,56.72,56.87,217775.0,44.7372,44.7687,44.6349,44.7529,217775.0
2015-11-06 11:30:00,56.86,57.13,56.84,57.0,177680.0,44.7451,44.9575,44.7293,44.8552,177680.0
2015-11-06 12:00:00,57.0,57.11,56.87,56.89,243354.0,44.8552,44.9418,44.7529,44.7687,243354.0
2015-11-06 12:30:00,56.89,56.96,56.78,56.96,145968.0,44.7687,44.8237,44.6821,44.8237,145968.0
2015-11-06 13:00:00,56.95,57.18,56.91,57.15,220806.0,44.8159,44.9969,44.7844,44.9733,220806.0
2015-11-06 13:30:00,57.16,57.25,57.01,57.2,199266.0,44.9811,45.052,44.8631,45.0126,199266.0
2015-11-06 14:00:00,57.2,57.4,57.09,57.17,1337741.0,45.0126,45.17,44.926,44.989,1337741.0
2015-11-06 14:30:00,57.18,57.24,57.05,57.1,214038.0,44.9969,45.0441,44.8946,44.9339,214038.0
2015-11-06 15:00:00,57.11,57.18,57.08,57.1,197240.0,44.9418,44.9969,44.9182,44.9339,197240.0
2015-11-06 15:30:00,57.11,57.21,57.09,57.21,463402.0,44.9418,45.0205,44.926,45.0205,463402.0
2015-11-09 09:30:00,57.23,57.29,56.75,56.83,160592.0,45.0362,45.0834,44.6585,44.7214,160592.0
2015-11-09 10:00:00,56.8,56.94,56.46,56.54,373996.0,44.6978,44.808,44.4303,44.4932,373996.0
2015-11-09 10:30:00,56.52,56.61,56.44,56.48,214124.0,44.4775,44.5483,44.4145,44.446,214124.0
2015-11-09 11:00:00,56.49,56.49,56.25,56.29,202131.0,44.4539,44.4539,44.265,44.2965,202131.0
2015-11-09 11:30:00,56.29,56.37,56.18,56.2,133218.0,44.2965,44.3595,44.2099,44.2257,133218.0
2015-11-09 12:00:00,56.19,56.2,56.04,56.1,186123.0,44.2178,44.2257,44.0998,44.147,186123.0
2015-11-09 12:30:00,56.1,56.31,56.05,56.27,107397.0,44.147,44.3122,44.1076,44.2808,107397.0
2015-11-09 13:00:00,56.28,56.31,56.09,56.25,129786.0,44.2886,44.3122,44.1391,44.265,129786.0
2015-11-09 13:30:00,56.25,56.39,56.25,56.38,168377.0,44.265,44.3752,44.265,44.3673,168377.0
2015-11-09 14:00:00,56.37,56.45,56.27,56.37,121673.0,44.3595,44.4224,44.2808,44.3595,121673.0
2015-11-09 14:30:00,56.37,56.42,56.2,56.31,143694.0,44.3595,44.3988,44.2257,44.3122,143694.0
2015-11-09 15:00:00,56.32,56.38,56.22,56.36,223989.0,44.3201,44.3673,44.2414,44.3516,223989.0
2015-11-09 15:30:00,56.35,56.64,56.35,56.39,702677.0,44.3437,44.5719,44.3437,44.3752,702677.0
2015-11-10 09:30:00,55.83,56.44,55.75,56.24,402263.0,43.9345,44.4145,43.8716,44.2572,402263.0
2015-11-10 10:00:00,56.2,56.24,55.8,55.8,367494.0,44.2257,44.2572,43.9109,43.9109,367494.0
2015-11-10 10:30:00,55.8,55.86,55.63,55.83,413470.0,43.9109,43.9581,43.7771,43.9345,413470.0
2015-11-10 11:00:00,55.84,55.87,55.54,55.56,308488.0,43.9424,43.966,43.7063,43.722,308488.0
2015-11-10 11:30:00,55.57,55.95,55.57,55.93,155921.0,43.7299,44.0289,43.7299,44.0132,155921.0
2015-11-10 12:00:00,55.93,56.0,55.85,55.85,145230.0,44.0132,44.0683,43.9502,43.9502,145230.0
2015-11-10 12:30:00,55.85,55.91,55.8,55.87,103769.0,43.9502,43.9975,43.9109,43.966,103769.0
2015-11-10 13:00:00,55.86,55.91,55.81,55.91,89899.0,43.9581,43.9975,43.9188,43.9975,89899.0
2015-11-10 13:30:00,55.9,56.0,55.84,55.99,137078.0,43.9896,44.0683,43.9424,44.0604,137078.0
2015-11-10 14:00:00,55.98,56.05,55.94,56.02,184880.0,44.0526,44.1076,44.0211,44.084,184880.0
2015-11-10 14:30:00,56.02,56.22,56.0,56.13,116811.0,44.084,44.2414,44.0683,44.1706,116811.0
2015-11-10 15:00:00,56.13,56.24,56.11,56.2,210677.0,44.1706,44.2572,44.1549,44.2257,210677.0
2015-11-10 15:30:00,56.2,56.36,56.18,56.23,622336.0,44.2257,44.3516,44.2099,44.2493,622336.0
2015-11-11 09:30:00,55.8,56.1,55.4,55.8,411423.0,43.9109,44.147,43.5961,43.9109,411423.0
2015-11-11 10:00:00,55.8,55.91,55.67,55.79,389194.0,43.9109,43.9975,43.8086,43.903,389194.0
2015-11-11 10:30:00,55.79,55.85,55.52,55.62,432549.0,43.903,43.9502,43.6906,43.7693,432549.0
2015-11-11 11:00:00,55.63,55.71,55.49,55.52,300001.0,43.7771,43.8401,43.667,43.6906,300001.0
2015-11-11 11:30:00,55.53,55.72,55.48,55.67,326772.0,43.6984,43.8479,43.6591,43.8086,326772.0
2015-11-11 12:00:00,55.67,55.79,55.6,55.77,176117.0,43.8086,43.903,43.7535,43.8873,176117.0
2015-11-11 12:30:00,55.78,55.93,55.75,55.86,206171.0,43.8952,44.0132,43.8716,43.9581,206171.0
2015-11-11 13:00:00,55.86,55.87,55.61,55.64,199442.0,43.9581,43.966,43.7614,43.785,199442.0
2015-11-11 13:30:00,55.64,55.8,55.6,55.69,138507.0,43.785,43.9109,43.7535,43.8243,138507.0
2015-11-11 14:00:00,55.69,55.77,55.61,55.75,197253.0,43.8243,43.8873,43.7614,43.8716,197253.0
2015-11-11 14:30:00,55.75,55.76,55.61,55.61,164007.0,43.8716,43.8794,43.7614,43.7614,164007.0
2015-11-11 15:00:00,55.61,55.7,55.59,55.7,277654.0,43.7614,43.8322,43.7456,43.8322,277654.0
2015-11-11 15:30:00,55.7,55.74,55.52,55.52,482749.0,43.8322,43.8637,43.6906,43.6906,482749.0
2015-11-12 09:30:00,54.92,55.21,54.5,55.05,496229.0,43.2184,43.4466,42.8879,43.3207,496229.0
2015-11-12 10:00:00,55.04,55.11,54.74,54.8,479932.0,43.3128,43.3679,43.0768,43.124,479932.0
2015-11-12 10:30:00,54.79,55.02,54.69,54.99,434200.0,43.1161,43.2971,43.0374,43.2735,434200.0
2015-11-12 11:00:00,54.99,55.11,54.76,54.83,281382.0,43.2735,43.3679,43.0925,43.1476,281382.0
2015-11-12 11:30:00,54.83,54.99,54.77,54.98,239007.0,43.1476,43.2735,43.1004,43.2656,239007.0
2015-11-12 12:00:00,54.98,55.04,54.57,54.61,284541.0,43.2656,43.3128,42.943,42.9745,284541.0
2015-11-12 12:30:00,54.61,54.75,54.51,54.73,211331.0,42.9745,43.0846,42.8958,43.0689,211331.0
2015-11-12 13:00:00,54.73,54.87,54.64,54.73,190913.0,43.0689,43.1791,42.9981,43.0689,190913.0
2015-11-12 13:30:00,54.74,54.82,54.61,54.62,211657.0,43.0768,43.1397,42.9745,42.9823,211657.0
2015-11-12 14:00:00,54.63,54.63,54.33,54.48,271642.0,42.9902,42.9902,42.7541,42.8722,271642.0
2015-11-12 14:30:00,54.48,54.52,54.19,54.24,407934.0,42.8722,42.9036,42.6439,42.6833,407934.0
2015-11-12 15:00:00,54.24,54.29,54.12,54.13,730417.0,42.6833,42.7226,42.5889,42.5967,730417.0
2015-11-12 15:30:00,54.13,54.33,54.08,54.18,1082204.0,42.5967,42.7541,42.5574,42.6361,1082204.0
2015-11-13 09:30:00,54.08,54.77,54.08,54.12,286274.0,42.5574,43.1004,42.5574,42.5889,286274.0
2015-11-13 10:00:00,54.12,54.21,53.99,54.07,147249.0,42.5889,42.6597,42.4866,42.5495,147249.0
2015-11-13 10:30:00,54.06,54.32,53.99,54.24,259212.0,42.5416,42.7462,42.4866,42.6833,259212.0
2015-11-13 11:00:00,54.25,54.25,53.99,54.1,210475.0,42.6912,42.6912,42.4866,42.5731,210475.0
2015-11-13 11:30:00,54.11,54.3,53.99,54.28,253432.0,42.581,42.7305,42.4866,42.7148,253432.0
2015-11-13 12:00:00,54.26,54.6,54.23,54.41,244925.0,42.699,42.9666,42.6754,42.8171,244925.0
2015-11-13 12:30:00,54.4,54.48,54.27,54.44,131335.0,42.8092,42.8722,42.7069,42.8407,131335.0
2015-11-13 13:00:00,54.44,54.47,54.23,54.31,100306.0,42.8407,42.8643,42.6754,42.7384,100306.0
2015-11-13 13:30:00,54.3,54.35,54.19,54.23,105523.0,42.7305,42.7698,42.6439,42.6754,105523.0
2015-11-13 14:00:00,54.23,54.32,54.2,54.28,115012.0,42.6754,42.7462,42.6518,42.7148,115012.0
2015-11-13 14:30:00,54.27,54.28,54.04,54.1,175090.0,42.7069,42.7148,42.5259,42.5731,175090.0
2015-11-13 15:00:00,54.1,54.17,53.99,54.0,363339.0,42.5731,42.6282,42.4866,42.4944,363339.0
2015-11-13 15:30:00,54.0,54.21,53.99,54.09,569534.0,42.4944,42.6597,42.4866,42.5652,569534.0
2015-11-16 09:30:00,54.1,54.9,54.1,54.5,197168.0,42.5731,43.2027,42.5731,42.8879,197168.0
2015-11-16 10:00:00,54.49,54.7,54.11,54.61,198036.0,42.88,43.0453,42.581,42.9745,198036.0
2015-11-16 10:30:00,54.61,54.61,54.21,54.25,130407.0,42.9745,42.9745,42.6597,42.6912,130407.0
2015-11-16 11:00:00,54.24,54.39,54.04,54.04,199653.0,42.6833,42.8013,42.5259,42.5259,199653.0
2015-11-16 11:30:00,54.05,54.47,54.04,54.39,103239.0,42.5338,42.8643,42.5259,42.8013,103239.0
2015-11-16 12:00:00,54.4,54.66,54.39,54.6,103139.0,42.8092,43.0138,42.8013,42.9666,103139.0
2015-11-16 12:30:00,54.6,54.79,54.6,54.74,106276.0,42.9666,43.1161,42.9666,43.0768,106276.0
2015-11-16 13:00:00,54.74,55.04,54.73,54.94,138445.0,43.0768,43.3128,43.0689,43.2341,138445.0
2015-11-16 13:30:00,54.94,55.12,54.92,55.08,173222.0,43.2341,43.3758,43.2184,43.3443,173222.0
2015-11-16 14:00:00,55.09,55.27,55.08,55.23,199207.0,43.3522,43.4938,43.3443,43.4624,199207.0
2015-11-16 14:30:00,55.22,55.33,55.1,55.12,170286.0,43.4545,43.541,43.36,43.3758,170286.0
2015-11-16 15:00:00,55.12,55.4,55.1,55.27,231097.0,43.3758,43.5961,43.36,43.4938,231097.0
2015-11-16 15:30:00,55.28,55.42,55.27,55.4,343614.0,43.5017,43.6119,43.4938,43.5961,343614.0
2015-11-17 09:30:00,55.6,55.73,55.12,55.29,199696.0,43.7535,43.8558,43.3758,43.5096,199696.0
2015-11-17 10:00:00,55.29,55.36,55.03,55.22,190477.0,43.5096,43.5647,43.305,43.4545,190477.0
2015-11-17 10:30:00,55.2,55.45,55.15,55.34,213248.0,43.4387,43.6355,43.3994,43.5489,213248.0
2015-11-17 11:00:00,55.34,55.57,55.28,55.57,98758.0,43.5489,43.7299,43.5017,43.7299,98758.0
2015-11-17 11:30:00,55.56,55.76,55.5,55.72,173287.0,43.722,43.8794,43.6748,43.8479,173287.0
2015-11-17 12:00:00,55.72,55.87,55.64,55.68,217735.0,43.8479,43.966,43.785,43.8165,217735.0
2015-11-17 12:30:00,55.67,55.75,55.5,55.73,126865.0,43.8086,43.8716,43.6748,43.8558,126865.0
2015-11-17 13:00:00,55.73,55.84,55.56,55.56,159617.0,43.8558,43.9424,43.722,43.722,159617.0
2015-11-17 13:30:00,55.58,55.78,55.53,55.71,148652.0,43.7378,43.8952,43.6984,43.8401,148652.0
2015-11-17 14:00:00,55.72,55.88,55.49,55.51,170363.0,43.8479,43.9739,43.667,43.6827,170363.0
2015-11-17 14:30:00,55.52,55.66,55.48,55.61,204552.0,43.6906,43.8007,43.6591,43.7614,204552.0
2015-11-17 15:00:00,55.61,55.61,55.28,55.38,202556.0,43.7614,43.7614,43.5017,43.5804,202556.0
2015-11-17 15:30:00,55.37,55.5,55.3,55.43,369526.0,43.5725,43.6748,43.5174,43.6197,369526.0
2015-11-18 09:30:00,55.04,56.42,55.04,56.31,246513.0,43.3128,44.3988,43.3128,44.3122,246513.0
2015-11-18 10:00:00,56.33,56.43,56.14,56.21,207872.0,44.328,44.4067,44.1785,44.2335,207872.0
2015-11-18 10:30:00,56.23,56.46,56.12,56.45,118104.0,44.2493,44.4303,44.1627,44.4224,118104.0
2015-11-18 11:00:00,56.46,56.49,56.32,56.43,203932.0,44.4303,44.4539,44.3201,44.4067,203932.0
2015-11-18 11:30:00,56.43,56.72,56.42,56.63,335229.0,44.4067,44.6349,44.3988,44.5641,335229.0
2015-11-18 12:00:00,56.63,56.72,56.51,56.61,136189.0,44.5641,44.6349,44.4696,44.5483,136189.0
2015-11-18 12:30:00,56.62,56.69,56.49,56.54,124082.0,44.5562,44.6113,44.4539,44.4932,124082.0
2015-11-18 13:00:00,56.53,56.74,56.52,56.65,105939.0,44.4854,44.6506,44.4775,44.5798,105939.0
2015-11-18 13:30:00,56.65,56.67,56.31,56.34,144948.0,44.5798,44.5955,44.3122,44.3358,144948.0
2015-11-18 14:00:00,56.33,56.77,56.28,56.53,156582.0,44.328,44.6742,44.2886,44.4854,156582.0
2015-11-18 14:30:00,56.52,56.79,56.45,56.78,174907.0,44.4775,44.69,44.4224,44.6821,174907.0
2015-11-18 15:00:00,56.77,56.87,56.73,56.74,196734.0,44.6742,44.7529,44.6428,44.6506,196734.0
2015-11-18 15:30:00,56.74,56.95,56.71,56.89,376484.0,44.6506,44.8159,44.627,44.7687,376484.0
2015-11-19 09:30:00,56.97,56.98,56.36,56.46,261619.0,44.8316,44.8395,44.3516,44.4303,261619.0
2015-11-19 10:00:00,56.43,56.69,56.35,56.47,502705.0,44.4067,44.6113,44.3437,44.4381,502705.0
2015-11-19 10:30:00,56.48,56.73,56.42,56.52,323648.0,44.446,44.6428,44.3988,44.4775,323648.0
2015-11-19 11:00:00,56.52,56.6,56.41,56.51,225246.0,44.4775,44.5404,44.3909,44.4696,225246.0
2015-11-19 11:30:00,56.51,56.58,56.4,56.42,213194.0,44.4696,44.5247,44.3831,44.3988,213194.0
2015-11-19 12:00:00,56.41,56.56,56.37,56.45,222807.0,44.3909,44.509,44.3595,44.4224,222807.0
2015-11-19 12:30:00,56.46,56.69,56.45,56.66,233295.0,44.4303,44.6113,44.4224,44.5877,233295.0
2015-11-19 13:00:00,56.65,56.65,56.45,56.45,202114.0,44.5798,44.5798,44.4224,44.4224,202114.0
2015-11-19 13:30:00,56.45,56.49,56.31,56.33,116123.0,44.4224,44.4539,44.3122,44.328,116123.0
2015-11-19 14:00:00,56.33,56.36,56.15,56.2,143614.0,44.328,44.3516,44.1863,44.2257,143614.0
2015-11-19 14:30:00,56.21,56.43,56.2,56.41,211837.0,44.2335,44.4067,44.2257,44.3909,211837.0
2015-11-19 15:00:00,56.4,56.55,56.36,56.55,281101.0,44.3831,44.5011,44.3516,44.5011,281101.0
2015-11-19 15:30:00,56.55,56.82,56.52,56.76,804094.0,44.5011,44.7136,44.4775,44.6664,804094.0
2015-11-20 09:30:00,57.03,57.35,56.93,57.2,283234.0,44.8788,45.1307,44.8001,45.0126,283234.0
2015-11-20 10:00:00,57.2,57.39,57.19,57.34,224237.0,45.0126,45.1621,45.0047,45.1228,224237.0
2015-11-20 10:30:00,57.34,57.44,57.27,57.31,230904.0,45.1228,45.2015,45.0677,45.0992,230904.0
2015-11-20 11:00:00,57.31,57.44,57.29,57.43,531582.0,45.0992,45.2015,45.0834,45.1936,531582.0
2015-11-20 11:30:00,57.42,57.59,57.39,57.57,733744.0,45.1857,45.3195,45.1621,45.3038,733744.0
2015-11-20 12:00:00,57.57,57.6,57.46,57.51,174707.0,45.3038,45.3274,45.2172,45.2566,174707.0
2015-11-20 12:30:00,57.5,57.6,57.49,57.51,153037.0,45.2487,45.3274,45.2408,45.2566,153037.0
2015-11-20 13:00:00,57.5,57.58,57.49,57.5,182053.0,45.2487,45.3116,45.2408,45.2487,182053.0
2015-11-20 13:30:00,57.5,57.54,57.48,57.5,172821.0,45.2487,45.2802,45.233,45.2487,172821.0
2015-11-20 14:00:00,57.5,57.6,57.49,57.5,125258.0,45.2487,45.3274,45.2408,45.2487,125258.0
2015-11-20 14:30:00,57.5,57.56,57.49,57.5,245130.0,45.2487,45.2959,45.2408,45.2487,245130.0
2015-11-20 15:00:00,57.5,57.54,57.46,57.54,392986.0,45.2487,45.2802,45.2172,45.2802,392986.0
2015-11-20 15:30:00,57.55,57.68,57.53,57.59,484193.0,45.288,45.3903,45.2723,45.3195,484193.0
2015-11-23 09:30:00,57.45,57.78,57.25,57.35,290963.0,45.2093,45.469,45.052,45.1307,290963.0
2015-11-23 10:00:00,57.36,57.59,57.21,57.53,179776.0,45.1385,45.3195,45.0205,45.2723,179776.0
2015-11-23 10:30:00,57.53,57.67,57.38,57.67,187759.0,45.2723,45.3825,45.1543,45.3825,187759.0
2015-11-23 11:00:00,57.66,57.74,57.49,57.56,120043.0,45.3746,45.4376,45.2408,45.2959,120043.0
2015-11-23 11:30:00,57.55,57.6,57.49,57.5,160799.0,45.288,45.3274,45.2408,45.2487,160799.0
2015-11-23 12:00:00,57.5,57.54,57.49,57.5,167442.0,45.2487,45.2802,45.2408,45.2487,167442.0
2015-11-23 12:30:00,57.5,57.55,57.46,57.52,111458.0,45.2487,45.288,45.2172,45.2644,111458.0
2015-11-23 13:00:00,57.52,57.57,57.5,57.51,117330.0,45.2644,45.3038,45.2487,45.2566,117330.0
2015-11-23 13:30:00,57.51,57.61,57.49,57.5,162114.0,45.2566,45.3353,45.2408,45.2487,162114.0
2015-11-23 14:00:00,57.5,57.52,57.41,57.44,221163.0,45.2487,45.2644,45.1779,45.2015,221163.0
2015-11-23 14:30:00,57.43,57.45,57.26,57.27,259202.0,45.1936,45.2093,45.0598,45.0677,259202.0
2015-11-23 15:00:00,57.28,57.31,57.24,57.31,361543.0,45.0756,45.0992,45.0441,45.0992,361543.0
2015-11-23 15:30:00,57.31,57.36,57.19,57.23,476127.0,45.0992,45.1385,45.0047,45.0362,476127.0
2015-11-24 09:30:00,57.0,57.19,56.55,57.12,265381.0,44.8552,45.0047,44.5011,44.9497,265381.0
2015-11-24 10:00:00,57.09,57.3,57.01,57.14,247035.0,44.926,45.0913,44.8631,44.9654,247035.0
2015-11-24 10:30:00,57.15,57.19,56.99,57.1,276539.0,44.9733,45.0047,44.8474,44.9339,276539.0
2015-11-24 11:00:00,57.11,57.39,57.05,57.31,162068.0,44.9418,45.1621,44.8946,45.0992,162068.0
2015-11-24 11:30:00,57.31,57.43,57.24,57.35,89640.0,45.0992,45.1936,45.0441,45.1307,89640.0
2015-11-24 12:00:00,57.36,57.5,57.35,57.49,248041.0,45.1385,45.2487,45.1307,45.2408,248041.0
2015-11-24 12:30:00,57.48,57.53,57.38,57.38,77966.0,45.233,45.2723,45.1543,45.1543,77966.0
2015-11-24 13:00:00,57.38,57.6,57.37,57.58,116306.0,45.1543,45.3274,45.1464,45.3116,116306.0
2015-11-24 13:30:00,57.58,57.59,57.49,57.53,129893.0,45.3116,45.3195,45.2408,45.2723,129893.0
2015-11-24 14:00:00,57.54,57.63,57.46,57.53,123226.0,45.2802,45.351,45.2172,45.2723,123226.0
2015-11-24 14:30:00,57.53,57.61,57.5,57.6,141843.0,45.2723,45.3353,45.2487,45.3274,141843.0
2015-11-24 15:00:00,57.59,57.77,57.59,57.71,242313.0,45.3195,45.4612,45.3195,45.4139,242313.0
2015-11-24 15:30:00,57.7,57.75,57.63,57.69,443047.0,45.4061,45.4454,45.351,45.3982,443047.0
2015-11-25 09:30:00,57.61,57.75,57.44,57.68,320247.0,45.3353,45.4454,45.2015,45.3903,320247.0
2015-11-25 10:00:00,57.68,57.85,57.66,57.82,172178.0,45.3903,45.5241,45.3746,45.5005,172178.0
2015-11-25 10:30:00,57.82,57.95,57.77,57.8,139959.0,45.5005,45.6028,45.4612,45.4848,139959.0
2015-11-25 11:00:00,57.8,57.93,57.79,57.86,152486.0,45.4848,45.5871,45.4769,45.532,152486.0
2015-11-25 11:30:00,57.85,58.04,57.85,58.03,237539.0,45.5241,45.6736,45.5241,45.6658,237539.0
2015-11-25 12:00:00,58.02,58.06,57.92,58.03,143166.0,45.6579,45.6894,45.5792,45.6658,143166.0
2015-11-25 12:30:00,58.03,58.12,58.01,58.1,103756.0,45.6658,45.7366,45.65,45.7209,103756.0
2015-11-25 13:00:00,58.1,58.18,58.02,58.07,106867.0,45.7209,45.7838,45.6579,45.6972,106867.0
2015-11-25 13:30:00,58.06,58.13,58.05,58.08,168683.0,45.6894,45.7445,45.6815,45.7051,168683.0
2015-11-25 14:00:00,58.08,58.15,58.06,58.1,161073.0,45.7051,45.7602,45.6894,45.7209,161073.0
2015-11-25 14:30:00,58.1,58.17,58.08,58.13,206784.0,45.7209,45.7759,45.7051,45.7445,206784.0
2015-11-25 15:00:00,58.13,58.18,58.07,58.08,185772.0,45.7445,45.7838,45.6972,45.7051,185772.0
2015-11-25 15:30:00,58.07,58.07,57.94,57.96,388766.0,45.6972,45.6972,45.5949,45.6107,388766.0
2015-11-27 09:30:00,57.87,57.98,57.6,57.83,110725.0,45.5399,45.6264,45.3274,45.5084,110725.0
2015-11-27 10:00:00,57.82,57.91,57.67,57.84,138673.0,45.5005,45.5713,45.3825,45.5162,138673.0
2015-11-27 10:30:00,57.84,57.98,57.83,57.94,97511.0,45.5162,45.6264,45.5084,45.5949,97511.0
2015-11-27 11:00:00,57.95,58.09,57.93,58.04,66229.0,45.6028,45.713,45.5871,45.6736,66229.0
2015-11-27 11:30:00,58.05,58.09,57.97,58.06,109777.0,45.6815,45.713,45.6185,45.6894,109777.0
2015-11-27 12:00:00,58.06,58.16,58.03,58.16,121250.0,45.6894,45.7681,45.6658,45.7681,121250.0
2015-11-27 12:30:00,58.16,58.18,58.07,58.11,206987.0,45.7681,45.7838,45.6972,45.7287,206987.0
2015-11-30 09:30:00,58.2,58.35,57.98,58.17,214300.0,45.7995,45.9176,45.6264,45.7759,214300.0
2015-11-30 10:00:00,58.15,58.38,58.03,58.36,231227.0,45.7602,45.9412,45.6658,45.9255,231227.0
2015-11-30 10:30:00,58.36,58.47,58.31,58.36,251555.0,45.9255,46.012,45.8861,45.9255,251555.0
2015-11-30 11:00:00,58.36,58.59,58.34,58.35,175070.0,45.9255,46.1064,45.9097,45.9176,175070.0
2015-11-30 11:30:00,58.35,58.43,58.2,58.25,117021.0,45.9176,45.9805,45.7995,45.8389,117021.0
2015-11-30 12:00:00,58.26,58.37,58.19,58.33,94991.0,45.8468,45.9333,45.7917,45.9018,94991.0
2015-11-30 12:30:00,58.32,58.34,58.25,58.27,104988.0,45.894,45.9097,45.8389,45.8546,104988.0
2015-11-30 13:00:00,58.27,58.37,58.23,58.36,135070.0,45.8546,45.9333,45.8232,45.9255,135070.0
2015-11-30 13:30:00,58.37,58.4,58.31,58.38,113371.0,45.9333,45.9569,45.8861,45.9412,113371.0
2015-11-30 14:00:00,58.38,58.39,58.24,58.28,173999.0,45.9412,45.9491,45.831,45.8625,173999.0
2015-11-30 14:30:00,58.27,58.35,58.18,58.19,151948.0,45.8546,45.9176,45.7838,45.7917,151948.0
2015-11-30 15:00:00,58.19,58.21,58.12,58.17,187447.0,45.7917,45.8074,45.7366,45.7759,187447.0
2015-11-30 15:30:00,58.16,58.25,58.13,58.16,468951.0,45.7681,45.8389,45.7445,45.7681,468951.0
2015-12-01 09:30:00,58.35,58.58,58.19,58.51,220945.0,45.9176,46.0986,45.7917,46.0435,220945.0
2015-12-01 10:00:00,58.46,58.49,58.03,58.21,226728.0,46.0041,46.0278,45.6658,45.8074,226728.0
2015-12-01 10:30:00,58.21,58.26,58.12,58.17,172352.0,45.8074,45.8468,45.7366,45.7759,172352.0
2015-12-01 11:00:00,58.18,58.24,58.1,58.14,252079.0,45.7838,45.831,45.7209,45.7523,252079.0
2015-12-01 11:30:00,58.15,58.2,58.06,58.16,255381.0,45.7602,45.7995,45.6894,45.7681,255381.0
2015-12-01 12:00:00,58.17,58.22,58.05,58.13,152276.0,45.7759,45.8153,45.6815,45.7445,152276.0
2015-12-01 12:30:00,58.13,58.27,58.12,58.21,143672.0,45.7445,45.8546,45.7366,45.8074,143672.0
2015-12-01 13:00:00,58.21,58.22,58.02,58.09,199532.0,45.8074,45.8153,45.6579,45.713,199532.0
2015-12-01 13:30:00,58.09,58.18,58.01,58.11,153522.0,45.713,45.7838,45.65,45.7287,153522.0
2015-12-01 14:00:00,58.12,58.24,58.09,58.22,143847.0,45.7366,45.831,45.713,45.8153,143847.0
2015-12-01 14:30:00,58.22,58.26,58.1,58.24,196299.0,45.8153,45.8468,45.7209,45.831,196299.0
2015-12-01 15:00:00,58.23,58.28,58.17,58.27,179294.0,45.8232,45.8625,45.7759,45.8546,179294.0
2015-12-01 15:30:00,58.27,58.5,58.24,58.45,386836.0,45.8546,46.0356,45.831,45.9963,386836.0
2015-12-02 09:30:00,58.1,58.47,58.01,58.28,141593.0,45.7209,46.012,45.65,45.8625,141593.0
2015-12-02 10:00:00,58.28,58.42,58.06,58.09,160978.0,45.8625,45.9727,45.6894,45.713,160978.0
2015-12-02 10:30:00,58.07,58.09,57.89,57.91,106814.0,45.6972,45.713,45.5556,45.5713,106814.0
2015-12-02 11:00:00,57.9,57.94,57.69,57.75,189453.0,45.5635,45.5949,45.3982,45.4454,189453.0
2015-12-02 11:30:00,57.76,57.79,57.52,57.56,145347.0,45.4533,45.4769,45.2644,45.2959,145347.0
2015-12-02 12:00:00,57.55,57.62,57.47,57.61,144684.0,45.288,45.3431,45.2251,45.3353,144684.0
2015-12-02 12:30:00,57.62,57.75,57.59,57.63,97749.0,45.3431,45.4454,45.3195,45.351,97749.0
2015-12-02 13:00:00,57.62,57.69,57.58,57.66,143115.0,45.3431,45.3982,45.3116,45.3746,143115.0
2015-12-02 13:30:00,57.68,57.69,57.5,57.56,199828.0,45.3903,45.3982,45.2487,45.2959,199828.0
2015-12-02 14:00:00,57.56,57.56,57.25,57.27,123437.0,45.2959,45.2959,45.052,45.0677,123437.0
2015-12-02 14:30:00,57.26,57.26,56.95,56.98,182591.0,45.0598,45.0598,44.8159,44.8395,182591.0
2015-12-02 15:00:00,56.98,57.26,56.97,57.15,202670.0,44.8395,45.0598,44.8316,44.9733,202670.0
2015-12-02 15:30:00,57.15,57.19,57.01,57.13,534440.0,44.9733,45.0047,44.8631,44.9575,534440.0
2015-12-03 09:30:00,57.09,57.22,56.46,56.65,246470.0,44.926,45.0283,44.4303,44.5798,246470.0
2015-12-03 10:00:00,56.66,56.67,56.14,56.33,249096.0,44.5877,44.5955,44.1785,44.328,249096.0
2015-12-03 10:30:00,56.33,56.64,56.23,56.45,180400.0,44.328,44.5719,44.2493,44.4224,180400.0
2015-12-03 11:00:00,56.43,56.71,56.37,56.55,150221.0,44.4067,44.627,44.3595,44.5011,150221.0
2015-12-03 11:30:00,56.56,56.56,56.24,56.34,203756.0,44.509,44.509,44.2572,44.3358,203756.0
2015-12-03 12:00:00,56.34,56.36,56.02,56.12,310068.0,44.3358,44.3516,44.084,44.1627,310068.0
2015-12-03 12:30:00,56.12,56.18,56.04,56.06,212643.0,44.1627,44.2099,44.0998,44.1155,212643.0
2015-12-03 13:00:00,56.07,56.19,55.97,56.17,165448.0,44.1234,44.2178,44.0447,44.2021,165448.0
2015-12-03 13:30:00,56.17,56.17,55.5,55.5,307871.0,44.2021,44.2021,43.6748,43.6748,307871.0
2015-12-03 14:00:00,55.51,55.6,55.35,55.37,333715.0,43.6827,43.7535,43.5568,43.5725,333715.0
2015-12-03 14:30:00,55.37,55.38,55.15,55.35,395767.0,43.5725,43.5804,43.3994,43.5568,395767.0
2015-12-03 15:00:00,55.36,55.45,55.21,55.3,446412.0,43.5647,43.6355,43.4466,43.5174,446412.0
2015-12-03 15:30:00,55.29,55.62,55.21,55.62,979813.0,43.5096,43.7693,43.4466,43.7693,979813.0
2015-12-04 09:30:00,55.74,56.24,55.52,55.95,305449.0,43.8637,44.2572,43.6906,44.0289,305449.0
2015-12-04 10:00:00,55.98,56.06,55.82,56.03,239956.0,44.0526,44.1155,43.9266,44.0919,239956.0
2015-12-04 10:30:00,56.04,56.19,55.95,56.1,139237.0,44.0998,44.2178,44.0289,44.147,139237.0
2015-12-04 11:00:00,56.1,56.11,55.83,55.84,209061.0,44.147,44.1549,43.9345,43.9424,209061.0
2015-12-04 11:30:00,55.84,55.88,55.68,55.72,224413.0,43.9424,43.9739,43.8165,43.8479,224413.0
2015-12-04 12:00:00,55.71,55.81,55.63,55.7,129539.0,43.8401,43.9188,43.7771,43.8322,129539.0
2015-12-04 12:30:00,55.7,55.96,55.7,55.86,177797.0,43.8322,44.0368,43.8322,43.9581,177797.0
2015-12-04 13:00:00,55.87,56.2,55.87,56.13,180039.0,43.966,44.2257,43.966,44.1706,180039.0
2015-12-04 13:30:00,56.13,56.15,55.83,55.92,144220.0,44.1706,44.1863,43.9345,44.0053,144220.0
2015-12-04 14:00:00,55.92,56.02,55.81,55.92,117757.0,44.0053,44.084,43.9188,44.0053,117757.0
2015-12-04 14:30:00,55.92,56.03,55.84,56.01,185164.0,44.0053,44.0919,43.9424,44.0762,185164.0
2015-12-04 15:00:00,56.02,56.11,55.95,56.07,179483.0,44.084,44.1549,44.0289,44.1234,179483.0
2015-12-04 15:30:00,56.06,56.08,55.97,56.03,404925.0,44.1155,44.1312,44.0447,44.0919,404925.0
2015-12-07 09:30:00,55.85,55.88,55.11,55.14,220839.0,43.9502,43.9739,43.3679,43.3915,220839.0
2015-12-07 10:00:00,55.15,55.25,54.98,55.1,266884.0,43.3994,43.4781,43.2656,43.36,266884.0
2015-12-07 10:30:00,55.1,55.1,54.95,55.09,167663.0,43.36,43.36,43.242,43.3522,167663.0
2015-12-07 11:00:00,55.09,55.16,54.94,54.95,133243.0,43.3522,43.4073,43.2341,43.242,133243.0
2015-12-07 11:30:00,54.95,55.21,54.94,55.17,126742.0,43.242,43.4466,43.2341,43.4151,126742.0
2015-12-07 12:00:00,55.17,55.2,55.01,55.03,109185.0,43.4151,43.4387,43.2892,43.305,109185.0
2015-12-07 12:30:00,55.03,55.07,54.89,54.93,142918.0,43.305,43.3364,43.1948,43.2263,142918.0
2015-12-07 13:00:00,54.94,55.07,54.86,54.97,165605.0,43.2341,43.3364,43.1712,43.2577,165605.0
2015-12-07 13:30:00,54.97,54.97,54.72,54.81,198354.0,43.2577,43.2577,43.061,43.1318,198354.0
2015-12-07 14:00:00,54.83,54.95,54.79,54.85,163082.0,43.1476,43.242,43.1161,43.1633,163082.0
2015-12-07 14:30:00,54.85,54.88,54.73,54.73,192057.0,43.1633,43.1869,43.0689,43.0689,192057.0
2015-12-07 15:00:00,54.73,54.8,54.59,54.76,348762.0,43.0689,43.124,42.9587,43.0925,348762.0
2015-12-07 15:30:00,54.76,54.84,54.69,54.73,788640.0,43.0925,43.1554,43.0374,43.0689,788640.0
2015-12-08 09:30:00,54.0,54.21,53.58,53.77,294657.0,42.4944,42.6597,42.1639,42.3134,294657.0
2015-12-08 10:00:00,53.76,53.91,53.43,53.5,221865.0,42.3056,42.4236,42.0459,42.101,221865.0
2015-12-08 10:30:00,53.49,53.66,53.41,53.54,392745.0,42.0931,42.2269,42.0301,42.1324,392745.0
2015-12-08 11:00:00,53.54,53.8,53.43,53.43,557348.0,42.1324,42.337,42.0459,42.0459,557348.0
2015-12-08 11:30:00,53.43,53.51,53.28,53.31,363849.0,42.0459,42.1088,41.9278,41.9514,363849.0
2015-12-08 12:00:00,53.31,53.33,53.19,53.25,347477.0,41.9514,41.9672,41.857,41.9042,347477.0
2015-12-08 12:30:00,53.26,53.33,53.11,53.14,333753.0,41.9121,41.9672,41.7941,41.8177,333753.0
2015-12-08 13:00:00,53.14,53.16,52.86,53.01,372265.0,41.8177,41.8334,41.5973,41.7154,372265.0
2015-12-08 13:30:00,53.01,53.21,53.0,53.15,336817.0,41.7154,41.8727,41.7075,41.8255,336817.0
2015-12-08 14:00:00,53.15,53.27,53.1,53.16,335121.0,41.8255,41.92,41.7862,41.8334,335121.0
2015-12-08 14:30:00,53.15,53.2,52.93,52.95,353776.0,41.8255,41.8649,41.6524,41.6681,353776.0
2015-12-08 15:00:00,52.95,53.06,52.82,52.84,449375.0,41.6681,41.7547,41.5658,41.5816,449375.0
2015-12-08 15:30:00,52.84,53.07,52.81,53.01,735768.0,41.5816,41.7626,41.558,41.7154,735768.0
2015-12-09 09:30:00,52.86,53.49,52.81,53.38,403298.0,41.5973,42.0931,41.558,42.0065,403298.0
2015-12-09 10:00:00,53.39,53.65,53.37,53.43,193539.0,42.0144,42.219,41.9987,42.0459,193539.0
2015-12-09 10:30:00,53.43,53.7,53.43,53.59,241543.0,42.0459,42.2583,42.0459,42.1718,241543.0
2015-12-09 11:00:00,53.59,53.61,53.28,53.32,173834.0,42.1718,42.1875,41.9278,41.9593,173834.0
2015-12-09 11:30:00,53.33,53.4,52.96,53.05,129796.0,41.9672,42.0223,41.676,41.7468,129796.0
2015-12-09 12:00:00,53.05,53.11,52.8,52.81,170191.0,41.7468,41.7941,41.5501,41.558,170191.0
2015-12-09 12:30:00,52.8,52.81,52.48,52.54,181253.0,41.5501,41.558,41.2983,41.3455,181253.0
2015-12-09 13:00:00,52.55,52.71,52.47,52.54,204283.0,41.3534,41.4793,41.2904,41.3455,204283.0
2015-12-09 13:30:00,52.54,52.74,52.47,52.66,186514.0,41.3455,41.5029,41.2904,41.4399,186514.0
2015-12-09 14:00:00,52.66,52.68,52.52,52.6,176388.0,41.4399,41.4557,41.3298,41.3927,176388.0
2015-12-09 14:30:00,52.59,52.71,52.54,52.58,203851.0,41.3848,41.4793,41.3455,41.377,203851.0
2015-12-09 15:00:00,52.58,52.7,52.53,52.64,287011.0,41.377,41.4714,41.3376,41.4242,287011.0
2015-12-09 15:30:00,52.65,52.8,52.6,52.66,639209.0,41.4321,41.5501,41.3927,41.4399,639209.0
2015-12-10 09:30:00,52.64,53.05,52.52,52.63,173570.0,41.4242,41.7468,41.3298,41.4163,173570.0
2015-12-10 10:00:00,52.63,52.73,52.47,52.56,240132.0,41.4163,41.495,41.2904,41.3612,240132.0
2015-12-10 10:30:00,52.55,52.83,52.47,52.71,274947.0,41.3534,41.5737,41.2904,41.4793,274947.0
2015-12-10 11:00:00,52.71,52.85,52.58,52.68,261272.0,41.4793,41.5894,41.377,41.4557,261272.0
2015-12-10 11:30:00,52.68,52.71,52.42,52.51,284423.0,41.4557,41.4793,41.2511,41.3219,284423.0
2015-12-10 12:00:00,52.51,52.56,52.3,52.4,139477.0,41.3219,41.3612,41.1566,41.2353,139477.0
2015-12-10 12:30:00,52.4,52.46,52.26,52.35,201561.0,41.2353,41.2825,41.1252,41.196,201561.0
2015-12-10 13:00:00,52.36,52.37,52.2,52.23,165122.0,41.2039,41.2117,41.0779,41.1015,165122.0
2015-12-10 13:30:00,52.24,52.34,52.18,52.2,191305.0,41.1094,41.1881,41.0622,41.0779,191305.0
2015-12-10 14:00:00,52.2,52.57,52.18,52.55,308262.0,41.0779,41.3691,41.0622,41.3534,308262.0
2015-12-10 14:30:00,52.56,52.56,52.35,52.37,236857.0,41.3612,41.3612,41.196,41.2117,236857.0
2015-12-10 15:00:00,52.38,52.41,52.21,52.27,487530.0,41.2196,41.2432,41.0858,41.133,487530.0
2015-12-10 15:30:00,52.27,52.31,52.02,52.13,729969.0,41.133,41.1645,40.9363,41.0229,729969.0
2015-12-11 09:30:00,51.42,51.86,50.91,50.99,512076.0,40.4641,40.8104,40.0628,40.1258,512076.0
2015-12-11 10:00:00,50.98,51.48,50.94,51.44,384298.0,40.1179,40.5113,40.0864,40.4799,384298.0
2015-12-11 10:30:00,51.44,51.55,51.06,51.06,370815.0,40.4799,40.5664,40.1808,40.1808,370815.0
2015-12-11 11:00:00,51.06,51.19,51.02,51.05,408490.0,40.1808,40.2831,40.1494,40.173,408490.0
2015-12-11 11:30:00,51.05,51.21,50.89,50.9,379988.0,40.173,40.2989,40.0471,40.0549,379988.0
2015-12-11 12:00:00,50.9,50.94,50.71,50.73,390925.0,40.0549,40.0864,39.9054,39.9211,390925.0
2015-12-11 12:30:00,50.73,50.79,50.66,50.69,423123.0,39.9211,39.9684,39.8661,39.8897,423123.0
2015-12-11 13:00:00,50.7,50.82,50.67,50.72,388136.0,39.8975,39.992,39.8739,39.9133,388136.0
2015-12-11 13:30:00,50.72,50.82,50.71,50.78,235093.0,39.9133,39.992,39.9054,39.9605,235093.0
2015-12-11 14:00:00,50.77,50.98,50.75,50.92,347227.0,39.9526,40.1179,39.9369,40.0707,347227.0
2015-12-11 14:30:00,50.93,50.98,50.79,50.8,357546.0,40.0785,40.1179,39.9684,39.9762,357546.0
2015-12-11 15:00:00,50.82,50.88,50.75,50.87,413536.0,39.992,40.0392,39.9369,40.0313,413536.0
2015-12-11 15:30:00,50.87,50.95,50.77,50.87,673372.0,40.0313,40.0943,39.9526,40.0313,673372.0
2015-12-14 09:30:00,50.71,51.08,50.29,50.3,407364.0,39.9054,40.1966,39.5749,39.5828,407364.0
2015-12-14 10:00:00,50.3,50.8,50.12,50.14,413494.0,39.5828,39.9762,39.4411,39.4569,413494.0
2015-12-14 10:30:00,50.14,50.47,50.13,50.44,250559.0,39.4569,39.7165,39.449,39.6929,250559.0
2015-12-14 11:00:00,50.42,50.44,50.07,50.18,270435.0,39.6772,39.6929,39.4018,39.4883,270435.0
2015-12-14 11:30:00,50.17,50.22,49.97,50.2,226166.0,39.4805,39.5198,39.3231,39.5041,226166.0
2015-12-14 12:00:00,50.21,50.47,50.12,50.45,180238.0,39.5119,39.7165,39.4411,39.7008,180238.0
2015-12-14 12:30:00,50.45,50.56,50.2,50.51,187409.0,39.7008,39.7874,39.5041,39.748,187409.0
2015-12-14 13:00:00,50.52,50.65,50.35,50.37,171629.0,39.7559,39.8582,39.6221,39.6379,171629.0
2015-12-14 13:30:00,50.37,50.39,50.1,50.24,215527.0,39.6379,39.6536,39.4254,39.5356,215527.0
2015-12-14 14:00:00,50.23,50.35,50.07,50.1,231232.0,39.5277,39.6221,39.4018,39.4254,231232.0
2015-12-14 14:30:00,50.1,50.32,50.07,50.24,262920.0,39.4254,39.5985,39.4018,39.5356,262920.0
2015-12-14 15:00:00,50.23,50.23,50.04,50.22,297762.0,39.5277,39.5277,39.3782,39.5198,297762.0
2015-12-14 15:30:00,50.21,50.39,50.13,50.39,626929.0,39.5119,39.6536,39.449,39.6536,626929.0
2015-12-15 09:30:00,50.62,50.9,50.38,50.43,281574.0,39.8346,40.0549,39.6457,39.6851,281574.0
2015-12-15 10:00:00,50.44,50.49,50.0,50.07,303788.0,39.6929,39.7323,39.3467,39.4018,303788.0
2015-12-15 10:30:00,50.06,50.2,49.93,50.11,242448.0,39.3939,39.5041,39.2916,39.4332,242448.0
2015-12-15 11:00:00,50.1,50.26,50.0,50.21,233474.0,39.4254,39.5513,39.3467,39.5119,233474.0
2015-12-15 11:30:00,50.22,50.32,50.13,50.29,272743.0,39.5198,39.5985,39.449,39.5749,272743.0
2015-12-15 12:00:00,50.28,50.65,50.27,50.54,201930.0,39.567,39.8582,39.5592,39.7716,201930.0
2015-12-15 12:30:00,50.54,50.81,50.53,50.8,159970.0,39.7716,39.9841,39.7638,39.9762,159970.0
2015-12-15 13:00:00,50.8,50.82,50.63,50.65,139060.0,39.9762,39.992,39.8425,39.8582,139060.0
2015-12-15 13:30:00,50.65,50.78,50.55,50.76,187942.0,39.8582,39.9605,39.7795,39.9448,187942.0
2015-12-15 14:00:00,50.76,50.78,50.64,50.66,167153.0,39.9448,39.9605,39.8503,39.8661,167153.0
2015-12-15 14:30:00,50.65,50.7,50.57,50.59,141503.0,39.8582,39.8975,39.7952,39.811,141503.0
2015-12-15 15:00:00,50.58,50.68,50.54,50.65,231041.0,39.8031,39.8818,39.7716,39.8582,231041.0
2015-12-15 15:30:00,50.65,50.65,50.56,50.58,477806.0,39.8582,39.8582,39.7874,39.8031,477806.0
2015-12-16 09:30:00,51.3,51.79,50.97,51.58,411184.0,40.3697,40.7553,40.11,40.59,411184.0
2015-12-16 10:00:00,51.57,51.71,51.57,51.59,203243.0,40.5822,40.6923,40.5822,40.5979,203243.0
2015-12-16 10:30:00,51.58,51.58,51.26,51.28,255623.0,40.59,40.59,40.3382,40.354,255623.0
2015-12-16 11:00:00,51.27,51.32,51.0,51.04,252421.0,40.3461,40.3854,40.1336,40.1651,252421.0
2015-12-16 11:30:00,51.04,51.36,51.02,51.31,185046.0,40.1651,40.4169,40.1494,40.3776,185046.0
2015-12-16 12:00:00,51.31,51.4,51.14,51.26,259509.0,40.3776,40.4484,40.2438,40.3382,259509.0
2015-12-16 12:30:00,51.25,51.28,51.11,51.11,143997.0,40.3304,40.354,40.2202,40.2202,143997.0
2015-12-16 13:00:00,51.11,51.4,51.09,51.38,202378.0,40.2202,40.4484,40.2044,40.4327,202378.0
2015-12-16 13:30:00,51.37,51.77,51.31,51.72,255387.0,40.4248,40.7396,40.3776,40.7002,255387.0
2015-12-16 14:00:00,51.64,51.89,51.34,51.45,232066.0,40.6373,40.834,40.4012,40.4877,232066.0
2015-12-16 14:30:00,51.44,51.94,51.3,51.92,232671.0,40.4799,40.8733,40.3697,40.8576,232671.0
2015-12-16 15:00:00,51.91,52.12,51.8,52.1,313034.0,40.8497,41.015,40.7632,40.9992,313034.0
2015-12-16 15:30:00,52.09,52.19,51.96,51.98,671503.0,40.9914,41.0701,40.8891,40.9048,671503.0
2015-12-17 09:30:00,51.93,52.17,51.61,51.71,267764.0,40.8655,41.0543,40.6137,40.6923,267764.0
2015-12-17 10:00:00,51.7,51.71,51.28,51.31,406533.0,40.6845,40.6923,40.354,40.3776,406533.0
2015-12-17 10:30:00,51.31,51.38,50.99,51.05,293103.0,40.3776,40.4327,40.1258,40.173,293103.0
2015-12-17 11:00:00,51.05,51.11,50.78,50.82,282714.0,40.173,40.2202,39.9605,39.992,282714.0
2015-12-17 11:30:00,50.81,50.95,50.75,50.78,256383.0,39.9841,40.0943,39.9369,39.9605,256383.0
2015-12-17 12:00:00,50.78,50.79,50.64,50.7,162656.0,39.9605,39.9684,39.8503,39.8975,162656.0
2015-12-17 12:30:00,50.71,50.74,50.46,50.56,217408.0,39.9054,39.929,39.7087,39.7874,217408.0
2015-12-17 13:00:00,50.56,50.66,50.5,50.61,267218.0,39.7874,39.8661,39.7402,39.8267,267218.0
2015-12-17 13:30:00,50.61,50.86,50.6,50.83,263462.0,39.8267,40.0235,39.8188,39.9998,263462.0
2015-12-17 14:00:00,50.83,50.87,50.67,50.71,203166.0,39.9998,40.0313,39.8739,39.9054,203166.0
2015-12-17 14:30:00,50.71,50.73,50.45,50.49,288779.0,39.9054,39.9211,39.7008,39.7323,288779.0
2015-12-17 15:00:00,50.5,50.66,50.36,50.47,299643.0,39.7402,39.8661,39.63,39.7165,299643.0
2015-12-17 15:30:00,50.48,50.56,50.11,50.13,658566.0,39.7244,39.7874,39.4332,39.449,658566.0
2015-12-18 09:30:00,50.1,50.34,49.92,50.17,910320.0,39.4254,39.6142,39.2837,39.4805,910320.0
2015-12-18 10:00:00,50.18,50.43,50.04,50.33,388679.0,39.4883,39.6851,39.3782,39.6064,388679.0
2015-12-18 10:30:00,50.32,50.51,50.17,50.41,484773.0,39.5985,39.748,39.4805,39.6693,484773.0
2015-12-18 11:00:00,50.43,50.46,50.14,50.3,439740.0,39.6851,39.7087,39.4569,39.5828,439740.0
2015-12-18 11:30:00,50.3,50.36,50.17,50.3,696340.0,39.5828,39.63,39.4805,39.5828,696340.0
2015-12-18 12:00:00,50.3,50.39,50.19,50.31,303063.0,39.5828,39.6536,39.4962,39.5906,303063.0
2015-12-18 12:30:00,50.31,50.35,50.23,50.28,298362.0,39.5906,39.6221,39.5277,39.567,298362.0
2015-12-18 13:00:00,50.28,50.32,49.95,50.0,404090.0,39.567,39.5985,39.3073,39.3467,404090.0
2015-12-18 13:30:00,50.0,50.09,49.94,49.95,343285.0,39.3467,39.4175,39.2995,39.3073,343285.0
2015-12-18 14:00:00,49.95,50.1,49.9,50.1,410908.0,39.3073,39.4254,39.268,39.4254,410908.0
2015-12-18 14:30:00,50.1,50.13,49.9,49.97,438563.0,39.4254,39.449,39.268,39.3231,438563.0
2015-12-18 15:00:00,49.97,50.0,49.65,49.83,541438.0,39.3231,39.3467,39.0713,39.2129,541438.0
2015-12-18 15:30:00,49.84,50.05,49.73,49.73,1297073.0,39.2208,39.386,39.1342,39.1342,1297073.0
2015-12-21 09:30:00,50.26,50.59,50.1,50.36,318265.0,39.5513,39.811,39.4254,39.63,318265.0
2015-12-21 10:00:00,50.34,50.74,50.32,50.57,323121.0,39.6142,39.929,39.5985,39.7952,323121.0
2015-12-21 10:30:00,50.58,50.9,50.58,50.83,339329.0,39.8031,40.0549,39.8031,39.9998,339329.0
2015-12-21 11:00:00,50.83,50.9,50.6,50.64,318193.0,39.9998,40.0549,39.8188,39.8503,318193.0
2015-12-21 11:30:00,50.65,50.65,50.44,50.58,383592.0,39.8582,39.8582,39.6929,39.8031,383592.0
2015-12-21 12:00:00,50.58,50.61,50.39,50.46,276238.0,39.8031,39.8267,39.6536,39.7087,276238.0
2015-12-21 12:30:00,50.45,50.55,50.39,50.53,254362.0,39.7008,39.7795,39.6536,39.7638,254362.0
2015-12-21 13:00:00,50.52,50.61,50.46,50.48,261032.0,39.7559,39.8267,39.7087,39.7244,261032.0
2015-12-21 13:30:00,50.48,50.52,50.38,50.48,333011.0,39.7244,39.7559,39.6457,39.7244,333011.0
2015-12-21 14:00:00,50.48,50.54,50.47,50.54,441657.0,39.7244,39.7716,39.7165,39.7716,441657.0
2015-12-21 14:30:00,50.53,50.59,50.48,50.53,398466.0,39.7638,39.811,39.7244,39.7638,398466.0
2015-12-21 15:00:00,50.52,50.55,50.42,50.52,376338.0,39.7559,39.7795,39.6772,39.7559,376338.0
2015-12-21 15:30:00,50.51,50.73,50.51,50.72,727461.0,39.748,39.9211,39.748,39.9133,727461.0
2015-12-22 09:30:00,51.0,51.12,50.87,51.0,453680.0,40.1336,40.2281,40.0313,40.1336,453680.0
2015-12-22 10:00:00,51.0,51.3,50.91,51.23,484033.0,40.1336,40.3697,40.0628,40.3146,484033.0
2015-12-22 10:30:00,51.23,51.57,51.22,51.52,647962.0,40.3146,40.5822,40.3067,40.5428,647962.0
2015-12-22 11:00:00,51.52,51.56,51.47,51.51,457331.0,40.5428,40.5743,40.5035,40.535,457331.0
2015-12-22 11:30:00,51.51,51.71,51.51,51.68,349319.0,40.535,40.6923,40.535,40.6687,349319.0
2015-12-22 12:00:00,51.67,51.84,51.65,51.78,361433.0,40.6609,40.7946,40.6451,40.7474,361433.0
2015-12-22 12:30:00,51.78,51.84,51.73,51.83,287858.0,40.7474,40.7946,40.7081,40.7868,287858.0
2015-12-22 13:00:00,51.84,52.11,51.83,52.08,296623.0,40.7946,41.0071,40.7868,40.9835,296623.0
2015-12-22 13:30:00,52.07,52.27,52.07,52.23,360420.0,40.9756,41.133,40.9756,41.1015,360420.0
2015-12-22 14:00:00,52.23,52.34,52.18,52.21,381747.0,41.1015,41.1881,41.0622,41.0858,381747.0
2015-12-22 14:30:00,52.21,52.28,51.93,51.97,425201.0,41.0858,41.1409,40.8655,40.8969,425201.0
2015-12-22 15:00:00,51.97,52.2,51.96,52.03,342478.0,40.8969,41.0779,40.8891,40.9442,342478.0
2015-12-22 15:30:00,52.03,52.04,51.67,51.81,663989.0,40.9442,40.952,40.6609,40.771,663989.0
2015-12-23 09:30:00,52.36,52.99,52.28,52.94,285407.0,41.2039,41.6996,41.1409,41.6603,285407.0
2015-12-23 10:00:00,52.96,53.12,52.9,53.06,321240.0,41.676,41.8019,41.6288,41.7547,321240.0
2015-12-23 10:30:00,53.07,53.39,53.07,53.37,325005.0,41.7626,42.0144,41.7626,41.9987,325005.0
2015-12-23 11:00:00,53.36,53.37,53.09,53.16,153109.0,41.9908,41.9987,41.7783,41.8334,153109.0
2015-12-23 11:30:00,53.17,53.33,53.09,53.29,199349.0,41.8413,41.9672,41.7783,41.9357,199349.0
2015-12-23 12:00:00,53.3,53.5,53.27,53.43,232971.0,41.9436,42.101,41.92,42.0459,232971.0
2015-12-23 12:30:00,53.43,53.44,53.2,53.2,97582.0,42.0459,42.0537,41.8649,41.8649,97582.0
2015-12-23 13:00:00,53.2,53.25,53.14,53.17,119437.0,41.8649,41.9042,41.8177,41.8413,119437.0
2015-12-23 13:30:00,53.18,53.19,53.02,53.1,124912.0,41.8491,41.857,41.7232,41.7862,124912.0
2015-12-23 14:00:00,53.09,53.23,53.09,53.2,124923.0,41.7783,41.8885,41.7783,41.8649,124923.0
2015-12-23 14:30:00,53.2,53.27,53.04,53.14,153165.0,41.8649,41.92,41.739,41.8177,153165.0
2015-12-23 15:00:00,53.14,53.17,53.04,53.09,194691.0,41.8177,41.8413,41.739,41.7783,194691.0
2015-12-23 15:30:00,53.09,53.3,53.08,53.28,396532.0,41.7783,41.9436,41.7704,41.9278,396532.0
2015-12-24 09:30:00,53.2,53.5,53.01,53.04,122814.0,41.8649,42.101,41.7154,41.739,122814.0
2015-12-24 10:00:00,53.03,53.31,53.01,53.26,99919.0,41.7311,41.9514,41.7154,41.9121,99919.0
2015-12-24 10:30:00,53.25,53.27,53.08,53.14,94805.0,41.9042,41.92,41.7704,41.8177,94805.0
2015-12-24 11:00:00,53.14,53.34,53.14,53.33,103941.0,41.8177,41.975,41.8177,41.9672,103941.0
2015-12-24 11:30:00,53.33,53.35,53.17,53.17,71132.0,41.9672,41.9829,41.8413,41.8413,71132.0
2015-12-24 12:00:00,53.16,53.25,53.13,53.24,152697.0,41.8334,41.9042,41.8098,41.8964,152697.0
2015-12-24 12:30:00,53.24,53.38,53.24,53.25,178030.0,41.8964,42.0065,41.8964,41.9042,178030.0
2015-12-28 09:30:00,53.1,53.21,52.6,52.64,160628.0,41.7862,41.8727,41.3927,41.4242,160628.0
2015-12-28 10:00:00,52.64,52.64,52.32,52.48,156993.0,41.4242,41.4242,41.1724,41.2983,156993.0
2015-12-28 10:30:00,52.48,52.52,52.31,52.43,127533.0,41.2983,41.3298,41.1645,41.2589,127533.0
2015-12-28 11:00:00,52.41,52.54,52.26,52.27,103867.0,41.2432,41.3455,41.1252,41.133,103867.0
2015-12-28 11:30:00,52.26,52.64,52.25,52.52,87144.0,41.1252,41.4242,41.1173,41.3298,87144.0
2015-12-28 12:00:00,52.52,52.66,52.51,52.6,135431.0,41.3298,41.4399,41.3219,41.3927,135431.0
2015-12-28 12:30:00,52.6,52.69,52.53,52.61,88111.0,41.3927,41.4635,41.3376,41.4006,88111.0
2015-12-28 13:00:00,52.6,52.85,52.59,52.85,56924.0,41.3927,41.5894,41.3848,41.5894,56924.0
2015-12-28 13:30:00,52.85,52.9,52.59,52.59,95417.0,41.5894,41.6288,41.3848,41.3848,95417.0
2015-12-28 14:00:00,52.58,52.6,52.45,52.56,108076.0,41.377,41.3927,41.2747,41.3612,108076.0
2015-12-28 14:30:00,52.55,52.61,52.48,52.58,102233.0,41.3534,41.4006,41.2983,41.377,102233.0
2015-12-28 15:00:00,52.59,52.69,52.55,52.62,152525.0,41.3848,41.4635,41.3534,41.4085,152525.0
2015-12-28 15:30:00,52.62,52.63,52.53,52.6,308953.0,41.4085,41.4163,41.3376,41.3927,308953.0
2015-12-29 09:30:00,53.03,53.46,52.98,53.25,146648.0,41.7311,42.0695,41.6917,41.9042,146648.0
2015-12-29 10:00:00,53.25,53.33,53.12,53.29,228770.0,41.9042,41.9672,41.8019,41.9357,228770.0
2015-12-29 10:30:00,53.29,53.32,53.05,53.05,179636.0,41.9357,41.9593,41.7468,41.7468,179636.0
2015-12-29 11:00:00,53.05,53.08,52.95,53.01,71944.0,41.7468,41.7704,41.6681,41.7154,71944.0
2015-12-29 11:30:00,53.01,53.05,52.71,52.77,107697.0,41.7154,41.7468,41.4793,41.5265,107697.0
2015-12-29 12:00:00,52.77,52.96,52.76,52.9,145547.0,41.5265,41.676,41.5186,41.6288,145547.0
2015-12-29 12:30:00,52.91,52.93,52.74,52.81,129792.0,41.6367,41.6524,41.5029,41.558,129792.0
2015-12-29 13:00:00,52.82,52.86,52.72,52.75,202056.0,41.5658,41.5973,41.4871,41.5108,202056.0
2015-12-29 13:30:00,52.75,52.91,52.72,52.89,143629.0,41.5108,41.6367,41.4871,41.6209,143629.0
2015-12-29 14:00:00,52.88,52.99,52.86,52.97,99398.0,41.6131,41.6996,41.5973,41.6839,99398.0
2015-12-29 14:30:00,52.96,53.0,52.87,53.0,116923.0,41.676,41.7075,41.6052,41.7075,116923.0
2015-12-29 15:00:00,53.0,53.1,52.98,53.09,162833.0,41.7075,41.7862,41.6917,41.7783,162833.0
2015-12-29 15:30:00,53.09,53.14,52.98,53.08,425959.0,41.7783,41.8177,41.6917,41.7704,425959.0
2015-12-30 09:30:00,52.89,53.3,52.71,53.27,127589.0,41.6209,41.9436,41.4793,41.92,127589.0
2015-12-30 10:00:00,53.3,53.3,52.77,52.78,156417.0,41.9436,41.9436,41.5265,41.5344,156417.0
2015-12-30 10:30:00,52.78,52.99,52.73,52.9,130132.0,41.5344,41.6996,41.495,41.6288,130132.0
2015-12-30 11:00:00,52.9,53.02,52.84,52.94,99044.0,41.6288,41.7232,41.5816,41.6603,99044.0
2015-12-30 11:30:00,52.94,52.96,52.71,52.77,101403.0,41.6603,41.676,41.4793,41.5265,101403.0
2015-12-30 12:00:00,52.77,52.77,52.59,52.66,116043.0,41.5265,41.5265,41.3848,41.4399,116043.0
2015-12-30 12:30:00,52.65,52.73,52.56,52.62,108869.0,41.4321,41.495,41.3612,41.4085,108869.0
2015-12-30 13:00:00,52.62,52.73,52.57,52.66,75282.0,41.4085,41.495,41.3691,41.4399,75282.0
2015-12-30 13:30:00,52.66,52.84,52.66,52.84,122396.0,41.4399,41.5816,41.4399,41.5816,122396.0
2015-12-30 14:00:00,52.83,52.92,52.81,52.87,71330.0,41.5737,41.6445,41.558,41.6052,71330.0
2015-12-30 14:30:00,52.87,52.93,52.85,52.86,103485.0,41.6052,41.6524,41.5894,41.5973,103485.0
2015-12-30 15:00:00,52.87,52.88,52.73,52.73,114642.0,41.6052,41.6131,41.495,41.495,114642.0
2015-12-30 15:30:00,52.72,52.73,52.51,52.58,251171.0,41.4871,41.495,41.3219,41.377,251171.0
2015-12-31 09:30:00,52.41,52.79,52.35,52.46,166300.0,41.2432,41.5422,41.196,41.2825,166300.0
2015-12-31 10:00:00,52.43,52.7,52.43,52.54,154951.0,41.2589,41.4714,41.2589,41.3455,154951.0
2015-12-31 10:30:00,52.53,52.53,52.38,52.46,76273.0,41.3376,41.3376,41.2196,41.2825,76273.0
2015-12-31 11:00:00,52.46,52.48,52.31,52.39,101563.0,41.2825,41.2983,41.1645,41.2275,101563.0
2015-12-31 11:30:00,52.38,52.53,52.34,52.5,136548.0,41.2196,41.3376,41.1881,41.314,136548.0
2015-12-31 12:00:00,52.5,52.62,52.44,52.59,83396.0,41.314,41.4085,41.2668,41.3848,83396.0
2015-12-31 12:30:00,52.58,52.6,52.44,52.44,62918.0,41.377,41.3927,41.2668,41.2668,62918.0
2015-12-31 13:00:00,52.44,52.48,52.34,52.37,82461.0,41.2668,41.2983,41.1881,41.2117,82461.0
2015-12-31 13:30:00,52.38,52.49,52.34,52.44,73950.0,41.2196,41.3062,41.1881,41.2668,73950.0
2015-12-31 14:00:00,52.44,52.46,52.24,52.29,91429.0,41.2668,41.2825,41.1094,41.1488,91429.0
2015-12-31 14:30:00,52.29,52.31,52.17,52.18,131822.0,41.1488,41.1645,41.0543,41.0622,131822.0
2015-12-31 15:00:00,52.17,52.29,52.16,52.25,198576.0,41.0543,41.1488,41.0465,41.1173,198576.0
2015-12-31 15:30:00,52.26,52.39,52.02,52.02,296796.0,41.1252,41.2275,40.9363,40.9363,296796.0
2016-01-04 09:30:00,51.21,51.36,50.86,51.15,317989.0,40.2989,40.4169,40.0235,40.2517,317989.0
2016-01-04 10:00:00,51.12,51.57,50.96,51.39,285536.0,40.2281,40.5822,40.1021,40.4405,285536.0
2016-01-04 10:30:00,51.39,51.4,51.0,51.04,173328.0,40.4405,40.4484,40.1336,40.1651,173328.0
2016-01-04 11:00:00,51.04,51.11,50.77,51.11,245205.0,40.1651,40.2202,39.9526,40.2202,245205.0
2016-01-04 11:30:00,51.1,51.39,51.04,51.26,178898.0,40.2123,40.4405,40.1651,40.3382,178898.0
2016-01-04 12:00:00,51.26,51.38,51.16,51.34,168852.0,40.3382,40.4327,40.2595,40.4012,168852.0
2016-01-04 12:30:00,51.33,51.59,51.25,51.55,167240.0,40.3933,40.5979,40.3304,40.5664,167240.0
2016-01-04 13:00:00,51.56,51.88,51.54,51.86,188838.0,40.5743,40.8261,40.5586,40.8104,188838.0
2016-01-04 13:30:00,51.86,52.06,51.85,51.91,189631.0,40.8104,40.9678,40.8025,40.8497,189631.0
2016-01-04 14:00:00,51.91,52.02,51.8,51.94,189963.0,40.8497,40.9363,40.7632,40.8733,189963.0
2016-01-04 14:30:00,51.95,51.98,51.78,51.97,197235.0,40.8812,40.9048,40.7474,40.8969,197235.0
2016-01-04 15:00:00,51.95,51.97,51.79,51.9,261537.0,40.8812,40.8969,40.7553,40.8419,261537.0
2016-01-04 15:30:00,51.9,52.26,51.9,52.23,606965.0,40.8419,41.1252,40.8419,41.1015,606965.0
2016-01-05 09:30:00,52.22,52.34,51.56,51.59,213376.0,41.0937,41.1881,40.5743,40.5979,213376.0
2016-01-05 10:00:00,51.61,51.76,51.43,51.45,157667.0,40.6137,40.7317,40.472,40.4877,157667.0
2016-01-05 10:30:00,51.44,51.74,51.37,51.61,139667.0,40.4799,40.716,40.4248,40.6137,139667.0
2016-01-05 11:00:00,51.61,51.69,51.43,51.5,130647.0,40.6137,40.6766,40.472,40.5271,130647.0
2016-01-05 11:30:00,51.48,51.63,51.46,51.58,88114.0,40.5113,40.6294,40.4956,40.59,88114.0
2016-01-05 12:00:00,51.58,51.58,51.26,51.42,122961.0,40.59,40.59,40.3382,40.4641,122961.0
2016-01-05 12:30:00,51.41,51.57,51.4,51.55,78472.0,40.4563,40.5822,40.4484,40.5664,78472.0
2016-01-05 13:00:00,51.56,51.71,51.39,51.4,94240.0,40.5743,40.6923,40.4405,40.4484,94240.0
2016-01-05 13:30:00,51.4,51.68,51.38,51.66,101547.0,40.4484,40.6687,40.4327,40.653,101547.0
2016-01-05 14:00:00,51.65,51.9,51.59,51.83,116413.0,40.6451,40.8419,40.5979,40.7868,116413.0
2016-01-05 14:30:00,51.81,51.86,51.75,51.78,83733.0,40.771,40.8104,40.7238,40.7474,83733.0
2016-01-05 15:00:00,51.79,51.84,51.68,51.79,132786.0,40.7553,40.7946,40.6687,40.7553,132786.0
2016-01-05 15:30:00,51.78,51.91,51.73,51.84,302740.0,40.7474,40.8497,40.7081,40.7946,302740.0
2016-01-06 09:30:00,50.82,51.26,50.75,51.26,192138.0,39.992,40.3382,39.9369,40.3382,192138.0
2016-01-06 10:00:00,51.24,51.29,50.94,51.2,266127.0,40.3225,40.3618,40.0864,40.291,266127.0
2016-01-06 10:30:00,51.19,51.19,50.85,50.88,126523.0,40.2831,40.2831,40.0156,40.0392,126523.0
2016-01-06 11:00:00,50.88,51.19,50.88,51.09,92665.0,40.0392,40.2831,40.0392,40.2044,92665.0
2016-01-06 11:30:00,51.1,51.13,50.81,50.81,71767.0,40.2123,40.2359,39.9841,39.9841,71767.0
2016-01-06 12:00:00,50.82,50.83,50.71,50.78,103760.0,39.992,39.9998,39.9054,39.9605,103760.0
2016-01-06 12:30:00,50.78,50.95,50.75,50.75,110073.0,39.9605,40.0943,39.9369,39.9369,110073.0
2016-01-06 13:00:00,50.75,50.76,50.6,50.65,128665.0,39.9369,39.9448,39.8188,39.8582,128665.0
2016-01-06 13:30:00,50.65,50.75,50.55,50.57,91380.0,39.8582,39.9369,39.7795,39.7952,91380.0
2016-01-06 14:00:00,50.57,50.79,50.53,50.71,168268.0,39.7952,39.9684,39.7638,39.9054,168268.0
2016-01-06 14:30:00,50.71,50.72,50.37,50.39,139351.0,39.9054,39.9133,39.6379,39.6536,139351.0
2016-01-06 15:00:00,50.39,50.78,50.36,50.76,204215.0,39.6536,39.9605,39.63,39.9448,204215.0
2016-01-06 15:30:00,50.77,50.95,50.7,50.92,667012.0,39.9526,40.0943,39.8975,40.0707,667012.0
2016-01-07 09:30:00,49.95,50.11,49.75,49.83,236912.0,39.3073,39.4332,39.15,39.2129,236912.0
2016-01-07 10:00:00,49.82,49.93,49.56,49.91,200210.0,39.205,39.2916,39.0004,39.2759,200210.0
2016-01-07 10:30:00,49.92,50.25,49.92,50.2,216757.0,39.2837,39.5434,39.2837,39.5041,216757.0
2016-01-07 11:00:00,50.21,50.26,50.02,50.2,161812.0,39.5119,39.5513,39.3624,39.5041,161812.0
2016-01-07 11:30:00,50.19,50.2,49.98,49.99,245154.0,39.4962,39.5041,39.3309,39.3388,245154.0
2016-01-07 12:00:00,49.98,50.12,49.96,50.06,149308.0,39.3309,39.4411,39.3152,39.3939,149308.0
2016-01-07 12:30:00,50.05,50.06,49.76,49.76,115931.0,39.386,39.3939,39.1578,39.1578,115931.0
2016-01-07 13:00:00,49.76,49.77,49.5,49.62,186589.0,39.1578,39.1657,38.9532,39.0477,186589.0
2016-01-07 13:30:00,49.61,49.64,49.38,49.57,166839.0,39.0398,39.0634,38.8588,39.0083,166839.0
2016-01-07 14:00:00,49.56,49.63,49.42,49.44,277227.0,39.0004,39.0555,38.8903,38.906,277227.0
2016-01-07 14:30:00,49.42,49.8,49.4,49.61,361440.0,38.8903,39.1893,38.8745,39.0398,361440.0
2016-01-07 15:00:00,49.61,49.7,49.5,49.59,483092.0,39.0398,39.1106,38.9532,39.024,483092.0
2016-01-07 15:30:00,49.59,49.86,49.59,49.71,757586.0,39.024,39.2365,39.024,39.1185,757586.0
2016-01-08 09:30:00,50.05,50.41,49.84,49.92,273455.0,39.386,39.6693,39.2208,39.2837,273455.0
2016-01-08 10:00:00,49.93,49.93,49.54,49.82,192386.0,39.2916,39.2916,38.9847,39.205,192386.0
2016-01-08 10:30:00,49.84,50.01,49.69,49.86,218184.0,39.2208,39.3546,39.1027,39.2365,218184.0
2016-01-08 11:00:00,49.86,49.93,49.76,49.78,202553.0,39.2365,39.2916,39.1578,39.1736,202553.0
2016-01-08 11:30:00,49.78,50.07,49.64,49.99,188030.0,39.1736,39.4018,39.0634,39.3388,188030.0
2016-01-08 12:00:00,50.0,50.2,49.89,50.17,199200.0,39.3467,39.5041,39.2601,39.4805,199200.0
2016-01-08 12:30:00,50.16,50.16,49.85,49.87,152229.0,39.4726,39.4726,39.2286,39.2444,152229.0
2016-01-08 13:00:00,49.88,49.95,49.67,49.7,193247.0,39.2523,39.3073,39.087,39.1106,193247.0
2016-01-08 13:30:00,49.69,49.78,49.56,49.59,201172.0,39.1027,39.1736,39.0004,39.024,201172.0
2016-01-08 14:00:00,49.59,49.76,49.54,49.58,150436.0,39.024,39.1578,38.9847,39.0162,150436.0
2016-01-08 14:30:00,49.57,49.78,49.5,49.63,183079.0,39.0083,39.1736,38.9532,39.0555,183079.0
2016-01-08 15:00:00,49.62,49.67,49.41,49.42,196382.0,39.0477,39.087,38.8824,38.8903,196382.0
2016-01-08 15:30:00,49.41,49.42,49.06,49.16,525009.0,38.8824,38.8903,38.607,38.6857,525009.0
2016-01-11 09:30:00,49.64,49.81,48.93,49.01,213982.0,39.0634,39.1972,38.5047,38.5676,213982.0
2016-01-11 10:00:00,49.0,49.2,48.96,49.0,194879.0,38.5598,38.7171,38.5283,38.5598,194879.0
2016-01-11 10:30:00,48.99,49.3,48.68,48.73,143899.0,38.5519,38.7958,38.3079,38.3473,143899.0
2016-01-11 11:00:00,48.7,48.89,48.58,48.8,162441.0,38.3237,38.4732,38.2292,38.4024,162441.0
2016-01-11 11:30:00,48.8,48.93,48.69,48.83,141525.0,38.4024,38.5047,38.3158,38.426,141525.0
2016-01-11 12:00:00,48.83,48.93,48.71,48.75,164200.0,38.426,38.5047,38.3315,38.363,164200.0
2016-01-11 12:30:00,48.75,49.03,48.74,49.03,216687.0,38.363,38.5834,38.3552,38.5834,216687.0
2016-01-11 13:00:00,49.03,49.08,48.87,48.89,253142.0,38.5834,38.6227,38.4575,38.4732,253142.0
2016-01-11 13:30:00,48.89,48.95,48.74,48.79,256046.0,38.4732,38.5204,38.3552,38.3945,256046.0
2016-01-11 14:00:00,48.79,49.03,48.7,48.96,248282.0,38.3945,38.5834,38.3237,38.5283,248282.0
2016-01-11 14:30:00,48.97,49.04,48.86,48.9,127328.0,38.5361,38.5912,38.4496,38.4811,127328.0
2016-01-11 15:00:00,48.9,49.16,48.67,49.14,206444.0,38.4811,38.6857,38.3001,38.6699,206444.0
2016-01-11 15:30:00,49.15,49.37,49.11,49.16,446598.0,38.6778,38.8509,38.6463,38.6857,446598.0
2016-01-12 09:30:00,49.73,50.09,49.42,49.98,259148.0,39.1342,39.4175,38.8903,39.3309,259148.0
2016-01-12 10:00:00,49.98,49.99,49.47,49.49,223009.0,39.3309,39.3388,38.9296,38.9454,223009.0
2016-01-12 10:30:00,49.49,49.66,49.3,49.46,111615.0,38.9454,39.0791,38.7958,38.9217,111615.0
2016-01-12 11:00:00,49.46,49.56,49.03,49.06,131147.0,38.9217,39.0004,38.5834,38.607,131147.0
2016-01-12 11:30:00,49.06,49.31,48.91,49.18,167494.0,38.607,38.8037,38.4889,38.7014,167494.0
2016-01-12 12:00:00,49.18,49.31,48.92,49.02,114992.0,38.7014,38.8037,38.4968,38.5755,114992.0
2016-01-12 12:30:00,49.01,49.1,48.85,49.06,142790.0,38.5676,38.6384,38.4417,38.607,142790.0
2016-01-12 13:00:00,49.05,49.23,49.02,49.05,134673.0,38.5991,38.7407,38.5755,38.5991,134673.0
2016-01-12 13:30:00,49.04,49.21,49.02,49.09,228527.0,38.5912,38.725,38.5755,38.6306,228527.0
2016-01-12 14:00:00,49.09,49.12,48.89,49.05,164129.0,38.6306,38.6542,38.4732,38.5991,164129.0
2016-01-12 14:30:00,49.06,49.56,49.04,49.56,177254.0,38.607,39.0004,38.5912,39.0004,177254.0
2016-01-12 15:00:00,49.55,49.87,49.43,49.8,324168.0,38.9926,39.2444,38.8981,39.1893,324168.0
2016-01-12 15:30:00,49.78,49.98,49.7,49.93,692349.0,39.1736,39.3309,39.1106,39.2916,692349.0
2016-01-13 09:30:00,50.11,50.59,50.08,50.32,268921.0,39.4332,39.811,39.4096,39.5985,268921.0
2016-01-13 10:00:00,50.34,50.45,50.15,50.3,177621.0,39.6142,39.7008,39.4647,39.5828,177621.0
2016-01-13 10:30:00,50.29,50.29,49.81,50.27,201518.0,39.5749,39.5749,39.1972,39.5592,201518.0
2016-01-13 11:00:00,50.24,50.25,49.87,49.93,140242.0,39.5356,39.5434,39.2444,39.2916,140242.0
2016-01-13 11:30:00,49.92,50.0,49.62,49.66,106070.0,39.2837,39.3467,39.0477,39.0791,106070.0
2016-01-13 12:00:00,49.65,49.87,49.61,49.79,125292.0,39.0713,39.2444,39.0398,39.1814,125292.0
2016-01-13 12:30:00,49.79,49.79,49.46,49.53,159145.0,39.1814,39.1814,38.9217,38.9768,159145.0
2016-01-13 13:00:00,49.52,49.6,49.33,49.36,119023.0,38.969,39.0319,38.8194,38.843,119023.0
2016-01-13 13:30:00,49.37,49.42,49.1,49.1,87541.0,38.8509,38.8903,38.6384,38.6384,87541.0
2016-01-13 14:00:00,49.11,49.27,48.99,49.11,145659.0,38.6463,38.7722,38.5519,38.6463,145659.0
2016-01-13 14:30:00,49.1,49.12,48.52,48.74,306184.0,38.6384,38.6542,38.182,38.3552,306184.0
2016-01-13 15:00:00,48.74,48.91,48.56,48.8,308873.0,38.3552,38.4889,38.2135,38.4024,308873.0
2016-01-13 15:30:00,48.79,48.86,48.35,48.43,910424.0,38.3945,38.4496,38.0482,38.1112,910424.0
2016-01-14 09:30:00,48.71,48.71,47.15,47.2,423107.0,38.3315,38.3315,37.1039,37.1433,423107.0
2016-01-14 10:00:00,47.22,48.16,47.15,48.15,563816.0,37.159,37.8987,37.1039,37.8909,563816.0
2016-01-14 10:30:00,48.14,48.55,48.05,48.19,405240.0,37.883,38.2056,37.8122,37.9223,405240.0
2016-01-14 11:00:00,48.2,48.31,47.87,47.95,302400.0,37.9302,38.0168,37.6705,37.7335,302400.0
2016-01-14 11:30:00,47.95,48.03,47.79,47.95,217422.0,37.7335,37.7964,37.6076,37.7335,217422.0
2016-01-14 12:00:00,47.94,48.1,47.8,47.94,189499.0,37.7256,37.8515,37.6154,37.7256,189499.0
2016-01-14 12:30:00,47.93,48.28,47.91,48.14,181232.0,37.7177,37.9932,37.702,37.883,181232.0
2016-01-14 13:00:00,48.15,48.56,48.12,48.49,127283.0,37.8909,38.2135,37.8673,38.1584,127283.0
2016-01-14 13:30:00,48.5,48.6,48.36,48.48,114015.0,38.1663,38.245,38.0561,38.1505,114015.0
2016-01-14 14:00:00,48.48,48.56,48.36,48.51,214295.0,38.1505,38.2135,38.0561,38.1742,214295.0
2016-01-14 14:30:00,48.51,48.67,48.46,48.54,318106.0,38.1742,38.3001,38.1348,38.1978,318106.0
2016-01-14 15:00:00,48.55,48.66,48.48,48.53,274744.0,38.2056,38.2922,38.1505,38.1899,274744.0
2016-01-14 15:30:00,48.53,48.56,48.25,48.3,511093.0,38.1899,38.2135,37.9696,38.0089,511093.0
2016-01-15 09:30:00,47.01,47.53,46.98,47.34,529394.0,36.9938,37.403,36.9701,37.2534,529394.0
2016-01-15 10:00:00,47.33,47.67,47.05,47.49,340403.0,37.2456,37.5131,37.0252,37.3715,340403.0
2016-01-15 10:30:00,47.49,47.86,47.48,47.68,314208.0,37.3715,37.6626,37.3636,37.521,314208.0
2016-01-15 11:00:00,47.68,47.89,47.59,47.85,392191.0,37.521,37.6863,37.4502,37.6548,392191.0
2016-01-15 11:30:00,47.85,47.9,47.44,47.53,203750.0,37.6548,37.6941,37.3321,37.403,203750.0
2016-01-15 12:00:00,47.52,47.65,47.22,47.32,229486.0,37.3951,37.4974,37.159,37.2377,229486.0
2016-01-15 12:30:00,47.31,47.46,47.16,47.43,309164.0,37.2298,37.3479,37.1118,37.3243,309164.0
2016-01-15 13:00:00,47.42,47.66,47.27,47.61,244084.0,37.3164,37.5053,37.1984,37.4659,244084.0
2016-01-15 13:30:00,47.6,47.72,47.46,47.71,324863.0,37.458,37.5525,37.3479,37.5446,324863.0
2016-01-15 14:00:00,47.72,47.74,47.49,47.5,139299.0,37.5525,37.5682,37.3715,37.3794,139299.0
2016-01-15 14:30:00,47.51,48.06,47.45,48.04,181937.0,37.3872,37.82,37.34,37.8043,181937.0
2016-01-15 15:00:00,48.04,48.12,47.78,47.99,246226.0,37.8043,37.8673,37.5997,37.765,246226.0
2016-01-15 15:30:00,48.0,48.02,47.76,47.86,503636.0,37.7728,37.7886,37.584,37.6626,503636.0
2016-01-19 09:30:00,48.6,48.74,47.8,48.14,268083.0,38.245,38.3552,37.6154,37.883,268083.0
2016-01-19 10:00:00,48.13,48.57,48.04,48.56,258564.0,37.8751,38.2214,37.8043,38.2135,258564.0
2016-01-19 10:30:00,48.56,48.6,48.24,48.24,236940.0,38.2135,38.245,37.9617,37.9617,236940.0
2016-01-19 11:00:00,48.24,48.37,48.08,48.37,261864.0,37.9617,38.064,37.8358,38.064,261864.0
2016-01-19 11:30:00,48.35,48.58,48.32,48.32,203682.0,38.0482,38.2292,38.0246,38.0246,203682.0
2016-01-19 12:00:00,48.32,48.35,47.98,48.12,94037.0,38.0246,38.0482,37.7571,37.8673,94037.0
2016-01-19 12:30:00,48.12,48.28,47.99,48.09,139559.0,37.8673,37.9932,37.765,37.8436,139559.0
2016-01-19 13:00:00,48.1,48.27,48.03,48.06,143478.0,37.8515,37.9853,37.7964,37.82,143478.0
2016-01-19 13:30:00,48.06,48.15,47.96,47.97,114252.0,37.82,37.8909,37.7413,37.7492,114252.0
2016-01-19 14:00:00,47.97,48.0,47.57,47.7,159705.0,37.7492,37.7728,37.4344,37.5367,159705.0
2016-01-19 14:30:00,47.71,47.76,47.45,47.65,180793.0,37.5446,37.584,37.34,37.4974,180793.0
2016-01-19 15:00:00,47.65,48.15,47.62,48.15,211109.0,37.4974,37.8909,37.4738,37.8909,211109.0
2016-01-19 15:30:00,48.15,48.32,48.01,48.09,447478.0,37.8909,38.0246,37.7807,37.8436,447478.0
2016-01-20 09:30:00,47.23,47.54,46.65,47.14,462403.0,37.1669,37.4108,36.7105,37.0961,462403.0
2016-01-20 10:00:00,47.12,47.15,46.71,46.98,247885.0,37.0803,37.1039,36.7577,36.9701,247885.0
2016-01-20 10:30:00,46.97,47.18,46.76,46.89,314615.0,36.9623,37.1275,36.797,36.8993,314615.0
2016-01-20 11:00:00,46.89,47.21,46.88,47.0,243318.0,36.8993,37.1511,36.8915,36.9859,243318.0
2016-01-20 11:30:00,46.99,47.11,46.75,46.84,251152.0,36.978,37.0724,36.7892,36.86,251152.0
2016-01-20 12:00:00,46.86,46.95,46.21,46.28,260961.0,36.8757,36.9465,36.3642,36.4193,260961.0
2016-01-20 12:30:00,46.27,46.56,46.19,46.55,242241.0,36.4114,36.6396,36.3485,36.6318,242241.0
2016-01-20 13:00:00,46.56,46.62,46.19,46.47,211841.0,36.6396,36.6869,36.3485,36.5688,211841.0
2016-01-20 13:30:00,46.45,47.07,46.45,46.81,207433.0,36.5531,37.041,36.5531,36.8364,207433.0
2016-01-20 14:00:00,46.8,47.04,46.61,46.86,189156.0,36.8285,37.0174,36.679,36.8757,189156.0
2016-01-20 14:30:00,46.87,47.2,46.71,47.09,235291.0,36.8836,37.1433,36.7577,37.0567,235291.0
2016-01-20 15:00:00,47.08,47.95,46.99,47.89,259231.0,37.0488,37.7335,36.978,37.6863,259231.0
2016-01-20 15:30:00,47.89,47.94,47.41,47.5,462014.0,37.6863,37.7256,37.3085,37.3794,462014.0
2016-01-21 09:30:00,47.57,47.64,46.78,46.93,354948.0,37.4344,37.4895,36.8128,36.9308,354948.0
2016-01-21 10:00:00,46.95,47.68,46.95,47.5,415390.0,36.9465,37.521,36.9465,37.3794,415390.0
2016-01-21 10:30:00,47.53,47.92,47.37,47.53,287697.0,37.403,37.7099,37.2771,37.403,287697.0
2016-01-21 11:00:00,47.53,47.98,47.39,47.77,231316.0,37.403,37.7571,37.2928,37.5918,231316.0
2016-01-21 11:30:00,47.78,48.45,47.78,48.4,223193.0,37.5997,38.1269,37.5997,38.0876,223193.0
2016-01-21 12:00:00,48.41,48.69,48.36,48.55,150842.0,38.0955,38.3158,38.0561,38.2056,150842.0
2016-01-21 12:30:00,48.57,48.57,48.32,48.41,259293.0,38.2214,38.2214,38.0246,38.0955,259293.0
2016-01-21 13:00:00,48.4,48.53,47.68,47.68,221437.0,38.0876,38.1899,37.521,37.521,221437.0
2016-01-21 13:30:00,47.67,48.03,47.57,47.82,154201.0,37.5131,37.7964,37.4344,37.6312,154201.0
2016-01-21 14:00:00,47.83,47.9,47.45,47.7,194446.0,37.639,37.6941,37.34,37.5367,194446.0
2016-01-21 14:30:00,47.71,48.07,47.59,48.03,179468.0,37.5446,37.8279,37.4502,37.7964,179468.0
2016-01-21 15:00:00,48.04,48.04,47.69,47.8,224504.0,37.8043,37.8043,37.5289,37.6154,224504.0
2016-01-21 15:30:00,47.81,48.07,47.75,47.76,407717.0,37.6233,37.8279,37.5761,37.584,407717.0
2016-01-22 09:30:00,48.87,49.21,48.34,49.19,334294.0,38.4575,38.725,38.0404,38.7093,334294.0
2016-01-22 10:00:00,49.22,49.47,48.95,49.1,308496.0,38.7329,38.9296,38.5204,38.6384,308496.0
2016-01-22 10:30:00,49.13,49.16,48.32,48.33,241444.0,38.6621,38.6857,38.0246,38.0325,241444.0
2016-01-22 11:00:00,48.31,48.43,47.96,48.05,430656.0,38.0168,38.1112,37.7413,37.8122,430656.0
2016-01-22 11:30:00,48.05,48.07,47.69,47.83,266166.0,37.8122,37.8279,37.5289,37.639,266166.0
2016-01-22 12:00:00,47.82,48.0,47.73,47.91,163437.0,37.6312,37.7728,37.5603,37.702,163437.0
2016-01-22 12:30:00,47.92,48.16,47.84,48.15,175917.0,37.7099,37.8987,37.6469,37.8909,175917.0
2016-01-22 13:00:00,48.15,48.26,47.94,48.14,115979.0,37.8909,37.9774,37.7256,37.883,115979.0
2016-01-22 13:30:00,48.15,48.42,48.13,48.4,106713.0,37.8909,38.1033,37.8751,38.0876,106713.0
2016-01-22 14:00:00,48.39,48.56,48.23,48.4,194151.0,38.0797,38.2135,37.9538,38.0876,194151.0
2016-01-22 14:30:00,48.4,48.41,48.18,48.37,170697.0,38.0876,38.0955,37.9145,38.064,170697.0
2016-01-22 15:00:00,48.39,48.44,48.1,48.44,173200.0,38.0797,38.1191,37.8515,38.1191,173200.0
2016-01-22 15:30:00,48.44,48.55,48.3,48.51,317132.0,38.1191,38.2056,38.0089,38.1742,317132.0
2016-01-25 09:30:00,48.23,48.56,47.68,48.03,219229.0,37.9538,38.2135,37.521,37.7964,219229.0
2016-01-25 10:00:00,48.01,48.41,47.85,47.95,196088.0,37.7807,38.0955,37.6548,37.7335,196088.0
2016-01-25 10:30:00,47.96,48.09,47.58,47.81,180982.0,37.7413,37.8436,37.4423,37.6233,180982.0
2016-01-25 11:00:00,47.78,47.87,47.53,47.85,127967.0,37.5997,37.6705,37.403,37.6548,127967.0
2016-01-25 11:30:00,47.85,47.85,47.58,47.71,136100.0,37.6548,37.6548,37.4423,37.5446,136100.0
2016-01-25 12:00:00,47.72,47.75,47.52,47.6,113884.0,37.5525,37.5761,37.3951,37.458,113884.0
2016-01-25 12:30:00,47.6,47.8,47.57,47.71,90895.0,37.458,37.6154,37.4344,37.5446,90895.0
2016-01-25 13:00:00,47.71,47.84,47.67,47.69,124423.0,37.5446,37.6469,37.5131,37.5289,124423.0
2016-01-25 13:30:00,47.68,47.76,47.48,47.51,102357.0,37.521,37.584,37.3636,37.3872,102357.0
2016-01-25 14:00:00,47.52,47.71,47.48,47.66,117185.0,37.3951,37.5446,37.3636,37.5053,117185.0
2016-01-25 14:30:00,47.66,47.69,47.51,47.63,116587.0,37.5053,37.5289,37.3872,37.4817,116587.0
2016-01-25 15:00:00,47.64,47.73,47.33,47.35,200913.0,37.4895,37.5603,37.2456,37.2613,200913.0
2016-01-25 15:30:00,47.34,47.38,47.15,47.26,338045.0,37.2534,37.2849,37.1039,37.1905,338045.0
2016-01-26 09:30:00,48.27,48.27,47.46,47.8,290321.0,37.9853,37.9853,37.3479,37.6154,290321.0
2016-01-26 10:00:00,47.82,48.61,47.82,48.52,242916.0,37.6312,38.2528,37.6312,38.182,242916.0
2016-01-26 10:30:00,48.54,48.71,48.4,48.51,178637.0,38.1978,38.3315,38.0876,38.1742,178637.0
2016-01-26 11:00:00,48.49,48.93,48.49,48.89,296044.0,38.1584,38.5047,38.1584,38.4732,296044.0
2016-01-26 11:30:00,48.89,48.95,48.63,48.95,249679.0,38.4732,38.5204,38.2686,38.5204,249679.0
2016-01-26 12:00:00,48.93,49.14,48.89,49.13,143649.0,38.5047,38.6699,38.4732,38.6621,143649.0
2016-01-26 12:30:00,49.12,49.12,48.85,48.85,110080.0,38.6542,38.6542,38.4417,38.4417,110080.0
2016-01-26 13:00:00,48.85,49.04,48.74,48.92,165801.0,38.4417,38.5912,38.3552,38.4968,165801.0
2016-01-26 13:30:00,48.92,49.02,48.89,48.92,172517.0,38.4968,38.5755,38.4732,38.4968,172517.0
2016-01-26 14:00:00,48.93,49.0,48.83,48.91,141091.0,38.5047,38.5598,38.426,38.4889,141091.0
2016-01-26 14:30:00,48.9,48.96,48.79,48.85,201131.0,38.4811,38.5283,38.3945,38.4417,201131.0
2016-01-26 15:00:00,48.85,48.97,48.81,48.88,299837.0,38.4417,38.5361,38.4102,38.4653,299837.0
2016-01-26 15:30:00,48.88,49.1,48.84,49.03,511401.0,38.4653,38.6384,38.4338,38.5834,511401.0
2016-01-27 09:30:00,48.99,49.07,48.39,48.7,255063.0,38.5519,38.6148,38.0797,38.3237,255063.0
2016-01-27 10:00:00,48.7,48.75,48.32,48.54,254699.0,38.3237,38.363,38.0246,38.1978,254699.0
2016-01-27 10:30:00,48.53,48.96,48.47,48.68,247443.0,38.1899,38.5283,38.1427,38.3079,247443.0
2016-01-27 11:00:00,48.69,49.24,48.64,49.22,212016.0,38.3158,38.7486,38.2765,38.7329,212016.0
2016-01-27 11:30:00,49.25,49.66,49.2,49.62,272360.0,38.7565,39.0791,38.7171,39.0477,272360.0
2016-01-27 12:00:00,49.63,49.85,49.59,49.78,238233.0,39.0555,39.2286,39.024,39.1736,238233.0
2016-01-27 12:30:00,49.78,50.11,49.78,49.98,364116.0,39.1736,39.4332,39.1736,39.3309,364116.0
2016-01-27 13:00:00,49.98,50.09,49.88,49.97,205777.0,39.3309,39.4175,39.2523,39.3231,205777.0
2016-01-27 13:30:00,49.97,50.62,49.92,50.5,266596.0,39.3231,39.8346,39.2837,39.7402,266596.0
2016-01-27 14:00:00,50.48,50.71,49.8,49.97,256987.0,39.7244,39.9054,39.1893,39.3231,256987.0
2016-01-27 14:30:00,49.95,50.06,49.51,49.52,247345.0,39.3073,39.3939,38.9611,38.969,247345.0
2016-01-27 15:00:00,49.54,49.57,49.13,49.28,494161.0,38.9847,39.0083,38.6621,38.7801,494161.0
2016-01-27 15:30:00,49.27,49.49,49.22,49.45,630593.0,38.7722,38.9454,38.7329,38.9139,630593.0
2016-01-28 09:30:00,50.3,50.7,50.15,50.33,404333.0,39.5828,39.8975,39.4647,39.6064,404333.0
2016-01-28 10:00:00,50.38,50.38,49.66,49.66,507593.0,39.6457,39.6457,39.0791,39.0791,507593.0
2016-01-28 10:30:00,49.67,49.89,49.5,49.79,165847.0,39.087,39.2601,38.9532,39.1814,165847.0
2016-01-28 11:00:00,49.78,50.15,49.78,49.95,275324.0,39.1736,39.4647,39.1736,39.3073,275324.0
2016-01-28 11:30:00,49.93,50.01,49.64,49.64,217825.0,39.2916,39.3546,39.0634,39.0634,217825.0
2016-01-28 12:00:00,49.63,50.11,49.62,50.08,152478.0,39.0555,39.4332,39.0477,39.4096,152478.0
2016-01-28 12:30:00,50.09,50.2,49.96,50.06,137705.0,39.4175,39.5041,39.3152,39.3939,137705.0
2016-01-28 13:00:00,50.06,50.18,49.69,49.91,159405.0,39.3939,39.4883,39.1027,39.2759,159405.0
2016-01-28 13:30:00,49.9,50.05,49.75,49.75,185067.0,39.268,39.386,39.15,39.15,185067.0
2016-01-28 14:00:00,49.74,50.08,49.73,50.04,173571.0,39.1421,39.4096,39.1342,39.3782,173571.0
2016-01-28 14:30:00,50.05,50.24,49.98,50.24,220240.0,39.386,39.5356,39.3309,39.5356,220240.0
2016-01-28 15:00:00,50.24,50.44,50.16,50.25,306017.0,39.5356,39.6929,39.4726,39.5434,306017.0
2016-01-28 15:30:00,50.25,50.38,50.12,50.19,498235.0,39.5434,39.6457,39.4411,39.4962,498235.0
2016-01-29 09:30:00,48.6,49.98,47.75,49.5,1301750.0,38.245,39.3309,37.5761,38.9532,1301750.0
2016-01-29 10:00:00,49.52,49.82,49.01,49.02,597902.0,38.969,39.205,38.5676,38.5755,597902.0
2016-01-29 10:30:00,49.02,49.51,48.91,49.25,410185.0,38.5755,38.9611,38.4889,38.7565,410185.0
2016-01-29 11:00:00,49.23,49.53,49.09,49.37,372351.0,38.7407,38.9768,38.6306,38.8509,372351.0
2016-01-29 11:30:00,49.39,49.69,49.18,49.54,346082.0,38.8667,39.1027,38.7014,38.9847,346082.0
2016-01-29 12:00:00,49.53,49.94,49.49,49.81,339940.0,38.9768,39.2995,38.9454,39.1972,339940.0
2016-01-29 12:30:00,49.81,49.89,49.58,49.61,330923.0,39.1972,39.2601,39.0162,39.0398,330923.0
2016-01-29 13:00:00,49.61,49.72,49.52,49.64,418945.0,39.0398,39.1263,38.969,39.0634,418945.0
2016-01-29 13:30:00,49.65,49.73,49.5,49.52,337746.0,39.0713,39.1342,38.9532,38.969,337746.0
2016-01-29 14:00:00,49.53,49.69,49.46,49.67,301777.0,38.9768,39.1027,38.9217,39.087,301777.0
2016-01-29 14:30:00,49.67,49.68,49.54,49.66,336103.0,39.087,39.0949,38.9847,39.0791,336103.0
2016-01-29 15:00:00,49.67,50.18,49.66,50.16,380833.0,39.087,39.4883,39.0791,39.4726,380833.0
2016-01-29 15:30:00,50.15,50.51,50.14,50.5,1016786.0,39.4647,39.748,39.4569,39.7402,1016786.0
2016-02-01 09:30:00,50.04,50.14,49.38,49.41,290955.0,39.3782,39.4569,38.8588,38.8824,290955.0
2016-02-01 10:00:00,49.43,50.01,49.27,49.75,233522.0,38.8981,39.3546,38.7722,39.15,233522.0
2016-02-01 10:30:00,49.75,49.84,49.46,49.74,372172.0,39.15,39.2208,38.9217,39.1421,372172.0
2016-02-01 11:00:00,49.74,49.75,49.39,49.51,211963.0,39.1421,39.15,38.8667,38.9611,211963.0
2016-02-01 11:30:00,49.51,49.66,49.38,49.46,191607.0,38.9611,39.0791,38.8588,38.9217,191607.0
2016-02-01 12:00:00,49.45,49.56,49.37,49.4,199737.0,38.9139,39.0004,38.8509,38.8745,199737.0
2016-02-01 12:30:00,49.4,49.58,49.38,49.43,137145.0,38.8745,39.0162,38.8588,38.8981,137145.0
2016-02-01 13:00:00,49.44,49.74,49.44,49.73,187803.0,38.906,39.1421,38.906,39.1342,187803.0
2016-02-01 13:30:00,49.74,49.85,49.61,49.84,183992.0,39.1421,39.2286,39.0398,39.2208,183992.0
2016-02-01 14:00:00,49.83,49.91,49.66,49.9,237772.0,39.2129,39.2759,39.0791,39.268,237772.0
2016-02-01 14:30:00,49.89,50.19,49.86,50.16,255000.0,39.2601,39.4962,39.2365,39.4726,255000.0
2016-02-01 15:00:00,50.15,50.44,50.13,50.39,416962.0,39.4647,39.6929,39.449,39.6536,416962.0
2016-02-01 15:30:00,50.39,50.45,50.21,50.22,499792.0,39.6536,39.7008,39.5119,39.5198,499792.0
2016-02-02 09:30:00,49.61,50.08,49.3,49.73,373201.0,39.0398,39.4096,38.7958,39.1342,373201.0
2016-02-02 10:00:00,49.74,49.95,49.48,49.53,479739.0,39.1421,39.3073,38.9375,38.9768,479739.0
2016-02-02 10:30:00,49.53,49.54,49.04,49.09,415953.0,38.9768,38.9847,38.5912,38.6306,415953.0
2016-02-02 11:00:00,49.09,49.37,49.06,49.19,303319.0,38.6306,38.8509,38.607,38.7093,303319.0
2016-02-02 11:30:00,49.19,49.38,49.15,49.16,369891.0,38.7093,38.8588,38.6778,38.6857,369891.0
2016-02-02 12:00:00,49.16,49.18,48.94,49.03,221518.0,38.6857,38.7014,38.5125,38.5834,221518.0
2016-02-02 12:30:00,49.02,49.1,48.89,48.94,266298.0,38.5755,38.6384,38.4732,38.5125,266298.0
2016-02-02 13:00:00,48.94,48.94,48.77,48.79,305805.0,38.5125,38.5125,38.3788,38.3945,305805.0
2016-02-02 13:30:00,48.8,48.8,48.61,48.69,367801.0,38.4024,38.4024,38.2528,38.3158,367801.0
2016-02-02 14:00:00,48.7,48.95,48.69,48.8,448461.0,38.3237,38.5204,38.3158,38.4024,448461.0
2016-02-02 14:30:00,48.8,49.19,48.65,48.94,420444.0,38.4024,38.7093,38.2843,38.5125,420444.0
2016-02-02 15:00:00,48.94,49.02,48.84,48.92,395496.0,38.5125,38.5755,38.4338,38.4968,395496.0
2016-02-02 15:30:00,48.91,49.03,48.87,48.99,880261.0,38.4889,38.5834,38.4575,38.5519,880261.0
2016-02-03 09:30:00,51.95,51.98,50.6,50.8,925793.0,40.8812,40.9048,39.8188,39.9762,925793.0
2016-02-03 10:00:00,50.81,51.03,50.31,50.61,761122.0,39.9841,40.1572,39.5906,39.8267,761122.0
2016-02-03 10:30:00,50.58,52.05,50.31,51.48,645213.0,39.8031,40.9599,39.5906,40.5113,645213.0
2016-02-03 11:00:00,51.45,51.66,51.06,51.58,523340.0,40.4877,40.653,40.1808,40.59,523340.0
2016-02-03 11:30:00,51.58,51.76,51.11,51.66,343611.0,40.59,40.7317,40.2202,40.653,343611.0
2016-02-03 12:00:00,51.68,51.98,51.48,51.97,381367.0,40.6687,40.9048,40.5113,40.8969,381367.0
2016-02-03 12:30:00,51.98,52.22,51.7,52.21,437755.0,40.9048,41.0937,40.6845,41.0858,437755.0
2016-02-03 13:00:00,52.2,52.29,51.99,52.06,379303.0,41.0779,41.1488,40.9127,40.9678,379303.0
2016-02-03 13:30:00,52.06,52.09,51.74,51.79,340968.0,40.9678,40.9914,40.716,40.7553,340968.0
2016-02-03 14:00:00,51.79,52.4,51.79,52.38,360713.0,40.7553,41.2353,40.7553,41.2196,360713.0
2016-02-03 14:30:00,52.38,52.61,51.95,52.53,485539.0,41.2196,41.4006,40.8812,41.3376,485539.0
2016-02-03 15:00:00,52.53,52.62,52.21,52.21,362551.0,41.3376,41.4085,41.0858,41.0858,362551.0
2016-02-03 15:30:00,52.22,52.49,52.07,52.48,778689.0,41.0937,41.3062,40.9756,41.2983,778689.0
2016-02-04 09:30:00,52.47,53.9,52.47,53.9,560941.0,41.2904,42.4157,41.2904,42.4157,560941.0
2016-02-04 10:00:00,53.9,54.95,53.72,54.6,715320.0,42.4157,43.242,42.2741,42.9666,715320.0
2016-02-04 10:30:00,54.59,55.26,54.56,54.97,568306.0,42.9587,43.486,42.9351,43.2577,568306.0
2016-02-04 11:00:00,54.97,55.0,54.01,54.32,457984.0,43.2577,43.2814,42.5023,42.7462,457984.0
2016-02-04 11:30:00,54.32,54.32,53.58,54.08,387378.0,42.7462,42.7462,42.1639,42.5574,387378.0
2016-02-04 12:00:00,54.08,54.38,54.01,54.24,263331.0,42.5574,42.7935,42.5023,42.6833,263331.0
2016-02-04 12:30:00,54.24,54.52,54.13,54.34,234519.0,42.6833,42.9036,42.5967,42.762,234519.0
2016-02-04 13:00:00,54.33,54.51,54.21,54.34,186252.0,42.7541,42.8958,42.6597,42.762,186252.0
2016-02-04 13:30:00,54.34,54.55,54.06,54.26,208101.0,42.762,42.9272,42.5416,42.699,208101.0
2016-02-04 14:00:00,54.25,54.25,53.55,53.63,435991.0,42.6912,42.6912,42.1403,42.2033,435991.0
2016-02-04 14:30:00,53.61,54.07,53.6,54.04,266875.0,42.1875,42.5495,42.1796,42.5259,266875.0
2016-02-04 15:00:00,54.03,54.21,53.83,54.03,246504.0,42.518,42.6597,42.3606,42.518,246504.0
2016-02-04 15:30:00,54.03,54.4,53.82,54.36,816865.0,42.518,42.8092,42.3528,42.7777,816865.0
2016-02-05 09:30:00,53.97,54.83,53.75,54.65,272136.0,42.4708,43.1476,42.2977,43.0059,272136.0
2016-02-05 10:00:00,54.66,55.1,54.65,54.74,518420.0,43.0138,43.36,43.0059,43.0768,518420.0
2016-02-05 10:30:00,54.74,55.25,54.58,54.76,297274.0,43.0768,43.4781,42.9508,43.0925,297274.0
2016-02-05 11:00:00,54.77,54.84,54.4,54.64,325450.0,43.1004,43.1554,42.8092,42.9981,325450.0
2016-02-05 11:30:00,54.63,54.75,54.48,54.74,307179.0,42.9902,43.0846,42.8722,43.0768,307179.0
2016-02-05 12:00:00,54.74,54.92,54.66,54.86,196661.0,43.0768,43.2184,43.0138,43.1712,196661.0
2016-02-05 12:30:00,54.86,54.97,54.63,54.67,159680.0,43.1712,43.2577,42.9902,43.0217,159680.0
2016-02-05 13:00:00,54.66,55.08,54.65,55.01,195652.0,43.0138,43.3443,43.0059,43.2892,195652.0
2016-02-05 13:30:00,55.0,55.1,54.83,54.97,232578.0,43.2814,43.36,43.1476,43.2577,232578.0
2016-02-05 14:00:00,54.97,55.03,54.62,54.66,147168.0,43.2577,43.305,42.9823,43.0138,147168.0
2016-02-05 14:30:00,54.65,54.91,54.58,54.61,182616.0,43.0059,43.2105,42.9508,42.9745,182616.0
2016-02-05 15:00:00,54.59,54.78,54.43,54.64,274035.0,42.9587,43.1082,42.8328,42.9981,274035.0
2016-02-05 15:30:00,54.64,54.67,54.43,54.65,544913.0,42.9981,43.0217,42.8328,43.0059,544913.0
2016-02-08 09:30:00,54.0,54.31,53.48,53.58,418411.0,42.4944,42.7384,42.0852,42.1639,418411.0
2016-02-08 10:00:00,53.58,53.76,53.14,53.63,376204.0,42.1639,42.3056,41.8177,42.2033,376204.0
2016-02-08 10:30:00,53.62,53.91,53.52,53.76,372391.0,42.1954,42.4236,42.1167,42.3056,372391.0
2016-02-08 11:00:00,53.75,53.92,53.5,53.88,297438.0,42.2977,42.4315,42.101,42.4,297438.0
2016-02-08 11:30:00,53.89,53.99,53.65,53.93,171913.0,42.4079,42.4866,42.219,42.4393,171913.0
2016-02-08 12:00:00,53.92,54.34,53.91,54.29,403623.0,42.4315,42.762,42.4236,42.7226,403623.0
2016-02-08 12:30:00,54.3,54.74,54.29,54.72,442635.0,42.7305,43.0768,42.7226,43.061,442635.0
2016-02-08 13:00:00,54.71,54.71,54.16,54.31,461600.0,43.0531,43.0531,42.6203,42.7384,461600.0
2016-02-08 13:30:00,54.3,54.34,53.85,53.88,267246.0,42.7305,42.762,42.3764,42.4,267246.0
2016-02-08 14:00:00,53.87,54.04,53.81,53.99,331196.0,42.3921,42.5259,42.3449,42.4866,331196.0
2016-02-08 14:30:00,53.98,54.25,53.85,54.21,225901.0,42.4787,42.6912,42.3764,42.6597,225901.0
2016-02-08 15:00:00,54.21,54.63,54.16,54.55,352076.0,42.6597,42.9902,42.6203,42.9272,352076.0
2016-02-08 15:30:00,54.55,55.3,54.54,55.12,1216421.0,42.9272,43.5174,42.9194,43.3758,1216421.0
2016-02-09 09:30:00,53.76,54.93,53.76,54.69,511419.0,42.3056,43.2263,42.3056,43.0374,511419.0
2016-02-09 10:00:00,54.73,55.03,54.65,54.97,291735.0,43.0689,43.305,43.0059,43.2577,291735.0
2016-02-09 10:30:00,54.97,54.98,54.27,54.5,279876.0,43.2577,43.2656,42.7069,42.8879,279876.0
2016-02-09 11:00:00,54.48,55.17,54.48,55.05,268417.0,42.8722,43.4151,42.8722,43.3207,268417.0
2016-02-09 11:30:00,55.05,55.25,54.57,54.59,605361.0,43.3207,43.4781,42.943,42.9587,605361.0
2016-02-09 12:00:00,54.6,54.88,54.59,54.7,200176.0,42.9666,43.1869,42.9587,43.0453,200176.0
2016-02-09 12:30:00,54.7,54.82,54.63,54.69,196486.0,43.0453,43.1397,42.9902,43.0374,196486.0
2016-02-09 13:00:00,54.69,54.72,54.49,54.58,226912.0,43.0374,43.061,42.88,42.9508,226912.0
2016-02-09 13:30:00,54.57,54.71,54.45,54.6,227842.0,42.943,43.0531,42.8485,42.9666,227842.0
2016-02-09 14:00:00,54.61,54.88,54.39,54.46,261227.0,42.9745,43.1869,42.8013,42.8564,261227.0
2016-02-09 14:30:00,54.47,54.57,54.33,54.48,400433.0,42.8643,42.943,42.7541,42.8722,400433.0
2016-02-09 15:00:00,54.48,54.85,54.46,54.56,300885.0,42.8722,43.1633,42.8564,42.9351,300885.0
2016-02-09 15:30:00,54.54,54.79,54.45,54.5,492943.0,42.9194,43.1161,42.8485,42.8879,492943.0
2016-02-10 09:30:00,54.6,54.96,54.12,54.35,321231.0,42.9666,43.2499,42.5889,42.7698,321231.0
2016-02-10 10:00:00,54.37,54.65,54.05,54.38,191301.0,42.7856,43.0059,42.5338,42.7935,191301.0
2016-02-10 10:30:00,54.4,54.84,54.36,54.48,237020.0,42.8092,43.1554,42.7777,42.8722,237020.0
2016-02-10 11:00:00,54.49,54.74,54.45,54.49,281397.0,42.88,43.0768,42.8485,42.88,281397.0
2016-02-10 11:30:00,54.49,54.56,53.92,54.09,397597.0,42.88,42.9351,42.4315,42.5652,397597.0
2016-02-10 12:00:00,54.09,54.39,54.0,54.24,176468.0,42.5652,42.8013,42.4944,42.6833,176468.0
2016-02-10 12:30:00,54.25,54.54,54.25,54.48,122402.0,42.6912,42.9194,42.6912,42.8722,122402.0
2016-02-10 13:00:00,54.5,54.51,54.17,54.24,130976.0,42.8879,42.8958,42.6282,42.6833,130976.0
2016-02-10 13:30:00,54.24,54.29,54.02,54.07,105465.0,42.6833,42.7226,42.5102,42.5495,105465.0
2016-02-10 14:00:00,54.08,54.3,54.07,54.16,140587.0,42.5574,42.7305,42.5495,42.6203,140587.0
2016-02-10 14:30:00,54.15,54.26,53.86,53.96,191133.0,42.6125,42.699,42.3843,42.4629,191133.0
2016-02-10 15:00:00,53.96,54.23,53.86,53.9,208508.0,42.4629,42.6754,42.3843,42.4157,208508.0
2016-02-10 15:30:00,53.91,53.99,53.64,53.7,578696.0,42.4236,42.4866,42.2111,42.2583,578696.0
2016-02-11 09:30:00,52.59,53.72,52.35,53.48,333676.0,41.3848,42.2741,41.196,42.0852,333676.0
2016-02-11 10:00:00,53.43,53.71,52.7,52.86,266394.0,42.0459,42.2662,41.4714,41.5973,266394.0
2016-02-11 10:30:00,52.85,53.02,52.66,52.87,235629.0,41.5894,41.7232,41.4399,41.6052,235629.0
2016-02-11 11:00:00,52.88,53.02,52.71,52.78,224485.0,41.6131,41.7232,41.4793,41.5344,224485.0
2016-02-11 11:30:00,52.77,52.78,52.45,52.73,211638.0,41.5265,41.5344,41.2747,41.495,211638.0
2016-02-11 12:00:00,52.72,52.84,52.62,52.66,194083.0,41.4871,41.5816,41.4085,41.4399,194083.0
2016-02-11 12:30:00,52.66,52.79,52.49,52.73,275637.0,41.4399,41.5422,41.3062,41.495,275637.0
2016-02-11 13:00:00,52.72,52.84,52.54,52.67,173345.0,41.4871,41.5816,41.3455,41.4478,173345.0
2016-02-11 13:30:00,52.66,52.82,52.61,52.79,305286.0,41.4399,41.5658,41.4006,41.5422,305286.0
2016-02-11 14:00:00,52.79,52.96,52.68,52.74,341965.0,41.5422,41.676,41.4557,41.5029,341965.0
2016-02-11 14:30:00,52.73,53.61,52.65,53.36,450711.0,41.495,42.1875,41.4321,41.9908,450711.0
2016-02-11 15:00:00,53.36,53.37,52.96,53.16,391943.0,41.9908,41.9987,41.676,41.8334,391943.0
2016-02-11 15:30:00,53.15,53.36,53.05,53.09,734013.0,41.8255,41.9908,41.7468,41.7783,734013.0
2016-02-12 09:30:00,53.91,54.14,53.04,53.33,327508.0,42.4236,42.6046,41.739,41.9672,327508.0
2016-02-12 10:00:00,53.33,53.88,53.17,53.88,321339.0,41.9672,42.4,41.8413,42.4,321339.0
2016-02-12 10:30:00,53.9,54.02,53.63,53.87,307058.0,42.4157,42.5102,42.2033,42.3921,307058.0
2016-02-12 11:00:00,53.87,54.31,53.87,54.26,305697.0,42.3921,42.7384,42.3921,42.699,305697.0
2016-02-12 11:30:00,54.3,54.47,54.21,54.25,168596.0,42.7305,42.8643,42.6597,42.6912,168596.0
2016-02-12 12:00:00,54.26,54.44,54.17,54.36,331953.0,42.699,42.8407,42.6282,42.7777,331953.0
2016-02-12 12:30:00,54.36,54.51,54.34,54.35,180087.0,42.7777,42.8958,42.762,42.7698,180087.0
2016-02-12 13:00:00,54.35,54.43,54.03,54.05,172789.0,42.7698,42.8328,42.518,42.5338,172789.0
2016-02-12 13:30:00,54.06,54.12,53.87,53.94,164502.0,42.5416,42.5889,42.3921,42.4472,164502.0
2016-02-12 14:00:00,53.94,54.16,53.93,54.11,182943.0,42.4472,42.6203,42.4393,42.581,182943.0
2016-02-12 14:30:00,54.12,54.13,53.97,54.07,201212.0,42.5889,42.5967,42.4708,42.5495,201212.0
2016-02-12 15:00:00,54.07,54.22,54.03,54.16,281555.0,42.5495,42.6675,42.518,42.6203,281555.0
2016-02-12 15:30:00,54.16,54.23,54.01,54.2,526744.0,42.6203,42.6754,42.5023,42.6518,526744.0
2016-02-16 09:30:00,54.18,54.79,53.51,53.85,267007.0,42.6361,43.1161,42.1088,42.3764,267007.0
2016-02-16 10:00:00,53.85,54.2,53.73,54.1,256030.0,42.3764,42.6518,42.282,42.5731,256030.0
2016-02-16 10:30:00,54.11,54.22,53.9,53.99,269283.0,42.581,42.6675,42.4157,42.4866,269283.0
2016-02-16 11:00:00,53.97,54.32,53.9,54.3,196455.0,42.4708,42.7462,42.4157,42.7305,196455.0
2016-02-16 11:30:00,54.29,54.63,54.23,54.6,156245.0,42.7226,42.9902,42.6754,42.9666,156245.0
2016-02-16 12:00:00,54.6,54.71,54.51,54.61,121910.0,42.9666,43.0531,42.8958,42.9745,121910.0
2016-02-16 12:30:00,54.61,54.84,54.52,54.83,132323.0,42.9745,43.1554,42.9036,43.1476,132323.0
2016-02-16 13:00:00,54.84,54.91,54.76,54.8,122764.0,43.1554,43.2105,43.0925,43.124,122764.0
2016-02-16 13:30:00,54.81,54.89,54.65,54.68,133718.0,43.1318,43.1948,43.0059,43.0295,133718.0
2016-02-16 14:00:00,54.68,54.71,54.5,54.62,236196.0,43.0295,43.0531,42.8879,42.9823,236196.0
2016-02-16 14:30:00,54.62,54.77,54.56,54.64,203544.0,42.9823,43.1004,42.9351,42.9981,203544.0
2016-02-16 15:00:00,54.64,54.88,54.54,54.87,311352.0,42.9981,43.1869,42.9194,43.1791,311352.0
2016-02-16 15:30:00,54.87,54.87,54.7,54.81,573280.0,43.1791,43.1791,43.0453,43.1318,573280.0
2016-02-17 09:30:00,55.41,56.49,55.1,56.18,373862.0,43.604,44.4539,43.36,44.2099,373862.0
2016-02-17 10:00:00,56.2,56.44,56.15,56.42,209376.0,44.2257,44.4145,44.1863,44.3988,209376.0
2016-02-17 10:30:00,56.42,56.76,56.28,56.69,267541.0,44.3988,44.6664,44.2886,44.6113,267541.0
2016-02-17 11:00:00,56.68,56.77,56.48,56.56,261292.0,44.6034,44.6742,44.446,44.509,261292.0
2016-02-17 11:30:00,56.55,56.67,56.31,56.53,161069.0,44.5011,44.5955,44.3122,44.4854,161069.0
2016-02-17 12:00:00,56.54,56.58,56.37,56.38,152799.0,44.4932,44.5247,44.3595,44.3673,152799.0
2016-02-17 12:30:00,56.38,56.51,56.24,56.32,210566.0,44.3673,44.4696,44.2572,44.3201,210566.0
2016-02-17 13:00:00,56.31,56.38,56.14,56.15,271907.0,44.3122,44.3673,44.1785,44.1863,271907.0
2016-02-17 13:30:00,56.13,56.16,55.93,56.09,262320.0,44.1706,44.1942,44.0132,44.1391,262320.0
2016-02-17 14:00:00,56.09,56.15,55.95,56.09,224674.0,44.1391,44.1863,44.0289,44.1391,224674.0
2016-02-17 14:30:00,56.09,56.17,55.92,55.99,207736.0,44.1391,44.2021,44.0053,44.0604,207736.0
2016-02-17 15:00:00,56.0,56.2,56.0,56.08,208740.0,44.0683,44.2257,44.0683,44.1312,208740.0
2016-02-17 15:30:00,56.08,56.08,55.91,56.0,374322.0,44.1312,44.1312,43.9975,44.0683,374322.0
2016-02-18 09:30:00,56.16,56.48,55.87,56.48,143424.0,44.1942,44.446,43.966,44.446,143424.0
2016-02-18 10:00:00,56.47,56.49,55.99,56.29,152503.0,44.4381,44.4539,44.0604,44.2965,152503.0
2016-02-18 10:30:00,56.31,56.39,56.14,56.31,139815.0,44.3122,44.3752,44.1785,44.3122,139815.0
2016-02-18 11:00:00,56.3,56.33,56.02,56.17,251751.0,44.3044,44.328,44.084,44.2021,251751.0
2016-02-18 11:30:00,56.18,56.42,56.11,56.4,149228.0,44.2099,44.3988,44.1549,44.3831,149228.0
2016-02-18 12:00:00,56.38,56.41,56.22,56.32,85048.0,44.3673,44.3909,44.2414,44.3201,85048.0
2016-02-18 12:30:00,56.31,56.33,56.07,56.1,77875.0,44.3122,44.328,44.1234,44.147,77875.0
2016-02-18 13:00:00,56.09,56.23,56.0,56.12,109974.0,44.1391,44.2493,44.0683,44.1627,109974.0
2016-02-18 13:30:00,56.12,56.19,55.95,56.16,147825.0,44.1627,44.2178,44.0289,44.1942,147825.0
2016-02-18 14:00:00,56.15,56.38,56.13,56.37,131997.0,44.1863,44.3673,44.1706,44.3595,131997.0
2016-02-18 14:30:00,56.37,56.42,56.26,56.29,156178.0,44.3595,44.3988,44.2729,44.2965,156178.0
2016-02-18 15:00:00,56.3,56.36,56.22,56.31,207770.0,44.3044,44.3516,44.2414,44.3122,207770.0
2016-02-18 15:30:00,56.3,56.31,56.12,56.2,411723.0,44.3044,44.3122,44.1627,44.2257,411723.0
2016-02-19 09:30:00,55.86,55.86,54.92,55.3,302141.0,43.9581,43.9581,43.2184,43.5174,302141.0
2016-02-19 10:00:00,55.31,55.63,55.12,55.4,136105.0,43.5253,43.7771,43.3758,43.5961,136105.0
2016-02-19 10:30:00,55.4,55.62,55.34,55.51,125825.0,43.5961,43.7693,43.5489,43.6827,125825.0
2016-02-19 11:00:00,55.48,56.1,55.42,56.1,192785.0,43.6591,44.147,43.6119,44.147,192785.0
2016-02-19 11:30:00,56.1,56.15,55.86,55.89,148998.0,44.147,44.1863,43.9581,43.9817,148998.0
2016-02-19 12:00:00,55.89,55.92,55.68,55.78,73828.0,43.9817,44.0053,43.8165,43.8952,73828.0
2016-02-19 12:30:00,55.78,55.87,55.72,55.77,58913.0,43.8952,43.966,43.8479,43.8873,58913.0
2016-02-19 13:00:00,55.78,55.79,55.66,55.71,74607.0,43.8952,43.903,43.8007,43.8401,74607.0
2016-02-19 13:30:00,55.72,55.78,55.68,55.75,72472.0,43.8479,43.8952,43.8165,43.8716,72472.0
2016-02-19 14:00:00,55.75,55.83,55.71,55.77,139871.0,43.8716,43.9345,43.8401,43.8873,139871.0
2016-02-19 14:30:00,55.76,55.78,55.62,55.66,130364.0,43.8794,43.8952,43.7693,43.8007,130364.0
2016-02-19 15:00:00,55.67,55.84,55.63,55.8,132863.0,43.8086,43.9424,43.7771,43.9109,132863.0
2016-02-19 15:30:00,55.8,56.06,55.76,56.0,504379.0,43.9109,44.1155,43.8794,44.0683,504379.0
2016-02-22 09:30:00,56.68,57.59,56.58,57.26,371227.0,44.6034,45.3195,44.5247,45.0598,371227.0
2016-02-22 10:00:00,57.28,57.72,57.23,57.3,354671.0,45.0756,45.4218,45.0362,45.0913,354671.0
2016-02-22 10:30:00,57.31,57.52,57.23,57.25,288070.0,45.0992,45.2644,45.0362,45.052,288070.0
2016-02-22 11:00:00,57.25,57.43,57.23,57.37,272675.0,45.052,45.1936,45.0362,45.1464,272675.0
2016-02-22 11:30:00,57.38,57.53,57.2,57.51,303624.0,45.1543,45.2723,45.0126,45.2566,303624.0
2016-02-22 12:00:00,57.51,57.57,57.36,57.46,201738.0,45.2566,45.3038,45.1385,45.2172,201738.0
2016-02-22 12:30:00,57.47,57.66,57.45,57.48,192606.0,45.2251,45.3746,45.2093,45.233,192606.0
2016-02-22 13:00:00,57.49,57.74,57.47,57.71,166028.0,45.2408,45.4376,45.2251,45.4139,166028.0
2016-02-22 13:30:00,57.71,57.91,57.68,57.8,240999.0,45.4139,45.5713,45.3903,45.4848,240999.0
2016-02-22 14:00:00,57.8,57.82,57.67,57.73,185432.0,45.4848,45.5005,45.3825,45.4297,185432.0
2016-02-22 14:30:00,57.73,57.74,57.54,57.61,311706.0,45.4297,45.4376,45.2802,45.3353,311706.0
2016-02-22 15:00:00,57.6,57.74,57.56,57.61,382810.0,45.3274,45.4376,45.2959,45.3353,382810.0
2016-02-22 15:30:00,57.61,57.79,57.6,57.67,628497.0,45.3353,45.4769,45.3274,45.3825,628497.0
2016-02-23 09:30:00,57.4,57.93,57.04,57.65,259484.0,45.17,45.5871,44.8867,45.3667,259484.0
2016-02-23 10:00:00,57.66,57.72,57.08,57.36,355785.0,45.3746,45.4218,44.9182,45.1385,355785.0
2016-02-23 10:30:00,57.39,57.5,57.11,57.2,110981.0,45.1621,45.2487,44.9418,45.0126,110981.0
2016-02-23 11:00:00,57.19,57.2,56.73,56.78,134491.0,45.0047,45.0126,44.6428,44.6821,134491.0
2016-02-23 11:30:00,56.79,57.1,56.63,56.95,176030.0,44.69,44.9339,44.5641,44.8159,176030.0
2016-02-23 12:00:00,56.95,56.98,56.75,56.8,144436.0,44.8159,44.8395,44.6585,44.6978,144436.0
2016-02-23 12:30:00,56.8,56.85,56.71,56.82,59518.0,44.6978,44.7372,44.627,44.7136,59518.0
2016-02-23 13:00:00,56.81,56.85,56.7,56.83,110955.0,44.7057,44.7372,44.6191,44.7214,110955.0
2016-02-23 13:30:00,56.81,56.83,56.63,56.74,111866.0,44.7057,44.7214,44.5641,44.6506,111866.0
2016-02-23 14:00:00,56.73,56.83,56.67,56.78,93242.0,44.6428,44.7214,44.5955,44.6821,93242.0
2016-02-23 14:30:00,56.76,56.77,56.65,56.66,111146.0,44.6664,44.6742,44.5798,44.5877,111146.0
2016-02-23 15:00:00,56.66,56.69,56.41,56.42,156544.0,44.5877,44.6113,44.3909,44.3988,156544.0
2016-02-23 15:30:00,56.42,56.65,56.41,56.56,363205.0,44.3988,44.5798,44.3909,44.509,363205.0
2016-02-24 09:30:00,55.81,55.96,54.91,55.07,348744.0,43.9188,44.0368,43.2105,43.3364,348744.0
2016-02-24 10:00:00,55.07,55.69,54.96,55.61,239305.0,43.3364,43.8243,43.2499,43.7614,239305.0
2016-02-24 10:30:00,55.63,55.87,55.51,55.74,121230.0,43.7771,43.966,43.6827,43.8637,121230.0
2016-02-24 11:00:00,55.77,55.78,55.47,55.51,105527.0,43.8873,43.8952,43.6512,43.6827,105527.0
2016-02-24 11:30:00,55.5,55.89,55.47,55.88,54921.0,43.6748,43.9817,43.6512,43.9739,54921.0
2016-02-24 12:00:00,55.9,56.11,55.87,55.93,101740.0,43.9896,44.1549,43.966,44.0132,101740.0
2016-02-24 12:30:00,55.93,56.18,55.89,56.06,46328.0,44.0132,44.2099,43.9817,44.1155,46328.0
2016-02-24 13:00:00,56.07,56.26,56.03,56.08,90698.0,44.1234,44.2729,44.0919,44.1312,90698.0
2016-02-24 13:30:00,56.1,56.12,55.95,56.02,51015.0,44.147,44.1627,44.0289,44.084,51015.0
2016-02-24 14:00:00,56.02,56.51,55.99,56.46,129626.0,44.084,44.4696,44.0604,44.4303,129626.0
2016-02-24 14:30:00,56.45,56.62,56.43,56.5,102377.0,44.4224,44.5562,44.4067,44.4618,102377.0
2016-02-24 15:00:00,56.5,56.8,56.49,56.74,97887.0,44.4618,44.6978,44.4539,44.6506,97887.0
2016-02-24 15:30:00,56.75,56.92,56.71,56.8,382198.0,44.6585,44.7923,44.627,44.6978,382198.0
2016-02-25 09:30:00,56.75,56.86,56.23,56.49,164442.0,44.6585,44.7451,44.2493,44.4539,164442.0
2016-02-25 10:00:00,56.46,56.58,56.25,56.46,170625.0,44.4303,44.5247,44.265,44.4303,170625.0
2016-02-25 10:30:00,56.48,56.48,56.11,56.11,207922.0,44.446,44.446,44.1549,44.1549,207922.0
2016-02-25 11:00:00,56.13,56.46,56.09,56.45,139586.0,44.1706,44.4303,44.1391,44.4224,139586.0
2016-02-25 11:30:00,56.45,56.69,56.4,56.61,76489.0,44.4224,44.6113,44.3831,44.5483,76489.0
2016-02-25 12:00:00,56.62,56.66,56.55,56.63,84260.0,44.5562,44.5877,44.5011,44.5641,84260.0
2016-02-25 12:30:00,56.63,56.7,56.56,56.62,86792.0,44.5641,44.6191,44.509,44.5562,86792.0
2016-02-25 13:00:00,56.62,56.8,56.6,56.79,63769.0,44.5562,44.6978,44.5404,44.69,63769.0
2016-02-25 13:30:00,56.81,56.96,56.8,56.91,65058.0,44.7057,44.8237,44.6978,44.7844,65058.0
2016-02-25 14:00:00,56.91,57.11,56.85,57.02,121303.0,44.7844,44.9418,44.7372,44.871,121303.0
2016-02-25 14:30:00,57.02,57.16,56.99,57.14,184057.0,44.871,44.9811,44.8474,44.9654,184057.0
2016-02-25 15:00:00,57.14,57.34,57.12,57.22,167163.0,44.9654,45.1228,44.9497,45.0283,167163.0
2016-02-25 15:30:00,57.22,57.32,57.18,57.29,409380.0,45.0283,45.107,44.9969,45.0834,409380.0
2016-02-26 09:30:00,57.54,57.93,57.46,57.6,180940.0,45.2802,45.5871,45.2172,45.3274,180940.0
2016-02-26 10:00:00,57.54,57.64,57.4,57.54,161339.0,45.2802,45.3589,45.17,45.2802,161339.0
2016-02-26 10:30:00,57.54,57.98,57.52,57.78,223969.0,45.2802,45.6264,45.2644,45.469,223969.0
2016-02-26 11:00:00,57.78,57.78,57.35,57.39,178684.0,45.469,45.469,45.1307,45.1621,178684.0
2016-02-26 11:30:00,57.39,57.62,57.37,57.54,98289.0,45.1621,45.3431,45.1464,45.2802,98289.0
2016-02-26 12:00:00,57.54,57.73,57.47,57.71,102840.0,45.2802,45.4297,45.2251,45.4139,102840.0
2016-02-26 12:30:00,57.72,57.72,57.55,57.6,143488.0,45.4218,45.4218,45.288,45.3274,143488.0
2016-02-26 13:00:00,57.6,57.66,57.52,57.53,61226.0,45.3274,45.3746,45.2644,45.2723,61226.0
2016-02-26 13:30:00,57.52,57.53,57.28,57.33,81150.0,45.2644,45.2723,45.0756,45.1149,81150.0
2016-02-26 14:00:00,57.34,57.39,57.19,57.27,81400.0,45.1228,45.1621,45.0047,45.0677,81400.0
2016-02-26 14:30:00,57.26,57.28,57.06,57.15,118980.0,45.0598,45.0756,44.9024,44.9733,118980.0
2016-02-26 15:00:00,57.15,57.45,57.15,57.29,196554.0,44.9733,45.2093,44.9733,45.0834,196554.0
2016-02-26 15:30:00,57.29,57.4,57.27,57.27,301325.0,45.0834,45.17,45.0677,45.0677,301325.0
2016-02-29 09:30:00,57.43,57.5,57.14,57.35,253047.0,45.1936,45.2487,44.9654,45.1307,253047.0
2016-02-29 10:00:00,57.34,57.54,57.22,57.31,356212.0,45.1228,45.2802,45.0283,45.0992,356212.0
2016-02-29 10:30:00,57.32,57.54,57.21,57.5,173901.0,45.107,45.2802,45.0205,45.2487,173901.0
2016-02-29 11:00:00,57.51,57.61,57.39,57.5,175507.0,45.2566,45.3353,45.1621,45.2487,175507.0
2016-02-29 11:30:00,57.49,57.76,57.45,57.5,223459.0,45.2408,45.4533,45.2093,45.2487,223459.0
2016-02-29 12:00:00,57.5,57.52,57.31,57.33,161107.0,45.2487,45.2644,45.0992,45.1149,161107.0
2016-02-29 12:30:00,57.33,57.33,57.13,57.24,225192.0,45.1149,45.1149,44.9575,45.0441,225192.0
2016-02-29 13:00:00,57.23,57.35,57.2,57.23,207840.0,45.0362,45.1307,45.0126,45.0362,207840.0
2016-02-29 13:30:00,57.22,57.3,57.11,57.23,164491.0,45.0283,45.0913,44.9418,45.0362,164491.0
2016-02-29 14:00:00,57.23,57.26,56.95,57.04,203595.0,45.0362,45.0598,44.8159,44.8867,203595.0
2016-02-29 14:30:00,57.04,57.05,56.81,56.84,241116.0,44.8867,44.8946,44.7057,44.7293,241116.0
2016-02-29 15:00:00,56.84,56.92,56.68,56.91,252556.0,44.7293,44.7923,44.6034,44.7844,252556.0
2016-02-29 15:30:00,56.91,57.02,56.72,56.72,516834.0,44.7844,44.871,44.6349,44.6349,516834.0
2016-03-01 09:30:00,57.69,57.75,57.04,57.25,287322.0,45.3982,45.4454,44.8867,45.052,287322.0
2016-03-01 10:00:00,57.24,57.95,57.24,57.94,215728.0,45.0441,45.6028,45.0441,45.5949,215728.0
2016-03-01 10:30:00,57.92,58.09,57.84,57.98,199084.0,45.5792,45.713,45.5162,45.6264,199084.0
2016-03-01 11:00:00,57.97,58.26,57.95,58.24,180628.0,45.6185,45.8468,45.6028,45.831,180628.0
2016-03-01 11:30:00,58.23,58.55,58.16,58.54,230488.0,45.8232,46.075,45.7681,46.0671,230488.0
2016-03-01 12:00:00,58.54,58.58,58.3,58.34,182974.0,46.0671,46.0986,45.8782,45.9097,182974.0
2016-03-01 12:30:00,58.34,58.35,58.16,58.28,208067.0,45.9097,45.9176,45.7681,45.8625,208067.0
2016-03-01 13:00:00,58.28,58.35,58.24,58.27,156533.0,45.8625,45.9176,45.831,45.8546,156533.0
2016-03-01 13:30:00,58.28,58.32,57.95,57.99,277659.0,45.8625,45.894,45.6028,45.6343,277659.0
2016-03-01 14:00:00,58.0,58.13,57.86,57.89,142308.0,45.6422,45.7445,45.532,45.5556,142308.0
2016-03-01 14:30:00,57.89,58.02,57.88,58.0,160469.0,45.5556,45.6579,45.5477,45.6422,160469.0
2016-03-01 15:00:00,58.0,58.1,57.92,57.93,215953.0,45.6422,45.7209,45.5792,45.5871,215953.0
2016-03-01 15:30:00,57.93,58.06,57.75,58.04,642790.0,45.5871,45.6894,45.4454,45.6736,642790.0
2016-03-02 09:30:00,57.91,57.97,57.48,57.55,261234.0,45.5713,45.6185,45.233,45.288,261234.0
2016-03-02 10:00:00,57.55,57.61,57.34,57.36,183372.0,45.288,45.3353,45.1228,45.1385,183372.0
2016-03-02 10:30:00,57.34,57.54,57.14,57.51,183131.0,45.1228,45.2802,44.9654,45.2566,183131.0
2016-03-02 11:00:00,57.5,57.82,57.45,57.76,250598.0,45.2487,45.5005,45.2093,45.4533,250598.0
2016-03-02 11:30:00,57.77,57.79,57.51,57.55,185372.0,45.4612,45.4769,45.2566,45.288,185372.0
2016-03-02 12:00:00,57.54,57.6,57.45,57.46,111297.0,45.2802,45.3274,45.2093,45.2172,111297.0
2016-03-02 12:30:00,57.46,57.53,57.39,57.47,154537.0,45.2172,45.2723,45.1621,45.2251,154537.0
2016-03-02 13:00:00,57.47,57.57,57.39,57.54,95683.0,45.2251,45.3038,45.1621,45.2802,95683.0
2016-03-02 13:30:00,57.54,57.65,57.44,57.44,114689.0,45.2802,45.3667,45.2015,45.2015,114689.0
2016-03-02 14:00:00,57.45,57.48,57.33,57.46,155980.0,45.2093,45.233,45.1149,45.2172,155980.0
2016-03-02 14:30:00,57.47,57.68,57.46,57.68,173716.0,45.2251,45.3903,45.2172,45.3903,173716.0
2016-03-02 15:00:00,57.66,57.82,57.62,57.79,234139.0,45.3746,45.5005,45.3431,45.4769,234139.0
2016-03-02 15:30:00,57.79,57.96,57.74,57.95,357954.0,45.4769,45.6107,45.4376,45.6028,357954.0
2016-03-03 09:30:00,57.39,57.71,57.14,57.25,180253.0,45.6073,45.8616,45.4086,45.496,180253.0
2016-03-03 10:00:00,57.27,57.69,57.27,57.58,91108.0,45.5119,45.8457,45.5119,45.7583,91108.0
2016-03-03 10:30:00,57.57,57.61,57.15,57.4,118605.0,45.7503,45.7821,45.4165,45.6152,118605.0
2016-03-03 11:00:00,57.38,57.54,56.97,56.99,153160.0,45.5993,45.7265,45.2735,45.2894,153160.0
2016-03-03 11:30:00,56.99,57.27,56.98,57.18,100067.0,45.2894,45.5119,45.2814,45.4404,100067.0
2016-03-03 12:00:00,57.17,57.28,57.09,57.22,79341.0,45.4324,45.5199,45.3689,45.4722,79341.0
2016-03-03 12:30:00,57.2,57.36,57.19,57.36,82267.0,45.4563,45.5834,45.4483,45.5834,82267.0
2016-03-03 13:00:00,57.36,57.57,57.35,57.56,92973.0,45.5834,45.7503,45.5755,45.7424,92973.0
2016-03-03 13:30:00,57.56,57.73,57.56,57.63,134773.0,45.7424,45.8775,45.7424,45.798,134773.0
2016-03-03 14:00:00,57.63,57.68,57.55,57.59,209951.0,45.798,45.8377,45.7344,45.7662,209951.0
2016-03-03 14:30:00,57.59,57.75,57.55,57.69,123065.0,45.7662,45.8934,45.7344,45.8457,123065.0
2016-03-03 15:00:00,57.69,57.71,57.6,57.65,179835.0,45.8457,45.8616,45.7742,45.8139,179835.0
2016-03-03 15:30:00,57.66,57.85,57.61,57.83,323253.0,45.8218,45.9728,45.7821,45.9569,323253.0
2016-03-04 09:30:00,57.87,57.98,57.26,57.37,212356.0,45.9887,46.0761,45.504,45.5914,212356.0
2016-03-04 10:00:00,57.35,58.0,57.32,57.9,157621.0,45.5755,46.092,45.5516,46.0126,157621.0
2016-03-04 10:30:00,57.9,58.15,57.85,58.13,128297.0,46.0126,46.2112,45.9728,46.1953,128297.0
2016-03-04 11:00:00,58.14,58.39,58.09,58.15,135617.0,46.2033,46.402,46.1636,46.2112,135617.0
2016-03-04 11:30:00,58.14,58.36,58.12,58.26,173253.0,46.2033,46.3781,46.1874,46.2986,173253.0
2016-03-04 12:00:00,58.27,58.39,58.22,58.34,137778.0,46.3066,46.402,46.2669,46.3622,137778.0
2016-03-04 12:30:00,58.33,58.54,58.3,58.5,123468.0,46.3543,46.5212,46.3304,46.4894,123468.0
2016-03-04 13:00:00,58.49,58.5,58.29,58.44,158445.0,46.4814,46.4894,46.3225,46.4417,158445.0
2016-03-04 13:30:00,58.44,58.5,58.35,58.39,115167.0,46.4417,46.4894,46.3702,46.402,115167.0
2016-03-04 14:00:00,58.39,58.4,57.79,57.81,197928.0,46.402,46.4099,45.9251,45.941,197928.0
2016-03-04 14:30:00,57.8,57.92,57.53,57.7,175015.0,45.9331,46.0285,45.7185,45.8536,175015.0
2016-03-04 15:00:00,57.7,57.81,57.58,57.77,218509.0,45.8536,45.941,45.7583,45.9092,218509.0
2016-03-04 15:30:00,57.76,57.96,57.75,57.95,470209.0,45.9013,46.0602,45.8934,46.0523,470209.0
2016-03-07 09:30:00,57.77,58.58,57.75,58.18,162754.0,45.9092,46.5529,45.8934,46.2351,162754.0
2016-03-07 10:00:00,58.18,58.47,58.17,58.37,146421.0,46.2351,46.4655,46.2271,46.3861,146421.0
2016-03-07 10:30:00,58.38,58.61,58.28,58.47,171157.0,46.394,46.5768,46.3145,46.4655,171157.0
2016-03-07 11:00:00,58.48,58.65,58.41,58.54,180477.0,46.4735,46.6086,46.4179,46.5212,180477.0
2016-03-07 11:30:00,58.54,58.73,58.46,58.51,79546.0,46.5212,46.6722,46.4576,46.4973,79546.0
2016-03-07 12:00:00,58.5,58.65,58.5,58.6,109229.0,46.4894,46.6086,46.4894,46.5688,109229.0
2016-03-07 12:30:00,58.61,58.71,58.53,58.65,91802.0,46.5768,46.6563,46.5132,46.6086,91802.0
2016-03-07 13:00:00,58.65,58.69,58.56,58.58,109276.0,46.6086,46.6404,46.5371,46.5529,109276.0
2016-03-07 13:30:00,58.58,58.71,58.49,58.67,115395.0,46.5529,46.6563,46.4814,46.6245,115395.0
2016-03-07 14:00:00,58.67,58.72,58.58,58.61,132082.0,46.6245,46.6642,46.5529,46.5768,132082.0
2016-03-07 14:30:00,58.61,58.7,58.51,58.66,201194.0,46.5768,46.6483,46.4973,46.6165,201194.0
2016-03-07 15:00:00,58.65,59.05,58.64,58.95,269763.0,46.6086,46.9265,46.6006,46.847,269763.0
2016-03-07 15:30:00,58.95,59.11,58.82,59.02,418262.0,46.847,46.9741,46.7437,46.9026,418262.0
2016-03-08 09:30:00,58.54,58.54,57.89,57.91,143580.0,46.5212,46.5212,46.0046,46.0205,143580.0
2016-03-08 10:00:00,57.93,58.0,57.75,57.81,103387.0,46.0364,46.092,45.8934,45.941,103387.0
2016-03-08 10:30:00,57.8,57.85,57.71,57.75,130282.0,45.9331,45.9728,45.8616,45.8934,130282.0
2016-03-08 11:00:00,57.76,58.0,57.75,57.92,100957.0,45.9013,46.092,45.8934,46.0285,100957.0
2016-03-08 11:30:00,57.92,58.17,57.92,58.02,95528.0,46.0285,46.2271,46.0285,46.1079,95528.0
2016-03-08 12:00:00,58.02,58.2,57.99,58.16,79095.0,46.1079,46.251,46.0841,46.2192,79095.0
2016-03-08 12:30:00,58.17,58.28,58.13,58.21,121378.0,46.2271,46.3145,46.1953,46.2589,121378.0
2016-03-08 13:00:00,58.21,58.24,58.11,58.2,85783.0,46.2589,46.2828,46.1794,46.251,85783.0
2016-03-08 13:30:00,58.2,58.4,58.18,58.26,77220.0,46.251,46.4099,46.2351,46.2986,77220.0
2016-03-08 14:00:00,58.25,58.4,58.23,58.32,110090.0,46.2907,46.4099,46.2748,46.3463,110090.0
2016-03-08 14:30:00,58.31,58.33,58.14,58.23,184139.0,46.3384,46.3543,46.2033,46.2748,184139.0
2016-03-08 15:00:00,58.22,58.26,57.94,57.98,198153.0,46.2669,46.2986,46.0443,46.0761,198153.0
2016-03-08 15:30:00,57.97,58.02,57.82,57.84,340393.0,46.0682,46.1079,45.949,45.9649,340393.0
2016-03-09 09:30:00,58.23,58.67,58.05,58.24,214867.0,46.2748,46.6245,46.1318,46.2828,214867.0
2016-03-09 10:00:00,58.23,58.3,57.92,58.04,194215.0,46.2748,46.3304,46.0285,46.1238,194215.0
2016-03-09 10:30:00,58.04,58.24,57.86,58.06,186987.0,46.1238,46.2828,45.9808,46.1397,186987.0
2016-03-09 11:00:00,58.04,58.42,58.03,58.37,76368.0,46.1238,46.4258,46.1159,46.3861,76368.0
2016-03-09 11:30:00,58.35,58.54,58.25,58.52,80637.0,46.3702,46.5212,46.2907,46.5053,80637.0
2016-03-09 12:00:00,58.52,58.65,58.5,58.62,126814.0,46.5053,46.6086,46.4894,46.5847,126814.0
2016-03-09 12:30:00,58.62,58.65,58.43,58.44,131484.0,46.5847,46.6086,46.4337,46.4417,131484.0
2016-03-09 13:00:00,58.43,58.58,58.41,58.47,167609.0,46.4337,46.5529,46.4179,46.4655,167609.0
2016-03-09 13:30:00,58.48,58.74,58.45,58.7,176439.0,46.4735,46.6801,46.4496,46.6483,176439.0
2016-03-09 14:00:00,58.71,58.72,58.47,58.52,150171.0,46.6563,46.6642,46.4655,46.5053,150171.0
2016-03-09 14:30:00,58.52,58.52,58.39,58.41,237877.0,46.5053,46.5053,46.402,46.4179,237877.0
2016-03-09 15:00:00,58.41,58.41,58.28,58.4,206794.0,46.4179,46.4179,46.3145,46.4099,206794.0
2016-03-09 15:30:00,58.4,58.58,58.39,58.57,548417.0,46.4099,46.5529,46.402,46.545,548417.0
2016-03-10 09:30:00,58.65,59.13,58.37,59.02,205954.0,46.6086,46.99,46.3861,46.9026,205954.0
2016-03-10 10:00:00,59.06,59.15,58.83,59.0,224220.0,46.9344,47.0059,46.7516,46.8867,224220.0
2016-03-10 10:30:00,58.98,59.09,58.68,58.8,316784.0,46.8708,46.9582,46.6324,46.7278,316784.0
2016-03-10 11:00:00,58.8,58.9,58.54,58.7,318472.0,46.7278,46.8072,46.5212,46.6483,318472.0
2016-03-10 11:30:00,58.69,58.98,58.43,58.92,393869.0,46.6404,46.8708,46.4337,46.8231,393869.0
2016-03-10 12:00:00,58.93,59.03,58.86,58.93,228274.0,46.8311,46.9106,46.7755,46.8311,228274.0
2016-03-10 12:30:00,58.93,58.93,58.68,58.85,217103.0,46.8311,46.8311,46.6324,46.7675,217103.0
2016-03-10 13:00:00,58.84,59.05,58.83,59.04,246466.0,46.7596,46.9265,46.7516,46.9185,246466.0
2016-03-10 13:30:00,59.02,59.17,58.98,59.03,175221.0,46.9026,47.0218,46.8708,46.9106,175221.0
2016-03-10 14:00:00,59.03,59.28,58.84,59.28,297716.0,46.9106,47.1092,46.7596,47.1092,297716.0
2016-03-10 14:30:00,59.26,59.44,59.13,59.24,269384.0,47.0933,47.2364,46.99,47.0774,269384.0
2016-03-10 15:00:00,59.25,59.44,59.19,59.37,328066.0,47.0854,47.2364,47.0377,47.1808,328066.0
2016-03-10 15:30:00,59.38,59.45,59.29,59.41,647446.0,47.1887,47.2443,47.1172,47.2125,647446.0
2016-03-11 09:30:00,59.65,60.23,59.65,59.89,212317.0,47.4033,47.8642,47.4033,47.594,212317.0
2016-03-11 10:00:00,59.89,60.09,59.78,59.95,197425.0,47.594,47.7529,47.5066,47.6417,197425.0
2016-03-11 10:30:00,59.96,60.18,59.96,60.05,173007.0,47.6496,47.8245,47.6496,47.7211,173007.0
2016-03-11 11:00:00,60.04,60.46,60.03,60.44,174000.0,47.7132,48.047,47.7052,48.0311,174000.0
2016-03-11 11:30:00,60.45,60.54,60.37,60.53,186509.0,48.039,48.1105,47.9754,48.1026,186509.0
2016-03-11 12:00:00,60.52,60.63,60.45,60.57,171321.0,48.0946,48.1821,48.039,48.1344,171321.0
2016-03-11 12:30:00,60.56,60.59,60.26,60.27,389175.0,48.1264,48.1503,47.888,47.896,389175.0
2016-03-11 13:00:00,60.28,60.28,60.02,60.17,262095.0,47.9039,47.9039,47.6973,47.8165,262095.0
2016-03-11 13:30:00,60.17,60.17,59.98,60.12,149543.0,47.8165,47.8165,47.6655,47.7768,149543.0
2016-03-11 14:00:00,60.13,60.24,60.1,60.14,143369.0,47.7847,47.8721,47.7609,47.7927,143369.0
2016-03-11 14:30:00,60.15,60.16,59.98,60.07,173701.0,47.8006,47.8086,47.6655,47.737,173701.0
2016-03-11 15:00:00,60.07,60.19,60.02,60.07,358284.0,47.737,47.8324,47.6973,47.737,358284.0
2016-03-11 15:30:00,60.07,60.2,59.99,60.15,463266.0,47.737,47.8403,47.6735,47.8006,463266.0
2016-03-14 09:30:00,59.69,60.27,59.5,60.0,110156.0,47.4351,47.896,47.2841,47.6814,110156.0
2016-03-14 10:00:00,60.01,60.38,59.92,60.33,86275.0,47.6894,47.9834,47.6178,47.9437,86275.0
2016-03-14 10:30:00,60.33,60.66,60.32,60.42,156510.0,47.9437,48.2059,47.9357,48.0152,156510.0
2016-03-14 11:00:00,60.42,60.54,60.33,60.38,136084.0,48.0152,48.1105,47.9437,47.9834,136084.0
2016-03-14 11:30:00,60.37,60.42,60.28,60.32,127307.0,47.9754,48.0152,47.9039,47.9357,127307.0
2016-03-14 12:00:00,60.31,60.48,60.22,60.43,135468.0,47.9278,48.0629,47.8562,48.0231,135468.0
2016-03-14 12:30:00,60.43,60.44,60.25,60.33,159528.0,48.0231,48.0311,47.8801,47.9437,159528.0
2016-03-14 13:00:00,60.33,60.46,60.28,60.41,126169.0,47.9437,48.047,47.9039,48.0072,126169.0
2016-03-14 13:30:00,60.4,60.42,60.29,60.36,108424.0,47.9993,48.0152,47.9119,47.9675,108424.0
2016-03-14 14:00:00,60.37,60.39,60.3,60.38,168039.0,47.9754,47.9913,47.9198,47.9834,168039.0
2016-03-14 14:30:00,60.38,60.5,60.37,60.43,218834.0,47.9834,48.0788,47.9754,48.0231,218834.0
2016-03-14 15:00:00,60.44,60.56,60.39,60.55,172511.0,48.0311,48.1264,47.9913,48.1185,172511.0
2016-03-14 15:30:00,60.55,60.59,60.48,60.48,362775.0,48.1185,48.1503,48.0629,48.0629,362775.0
2016-03-15 09:30:00,60.03,60.06,59.36,59.85,178254.0,47.7052,47.7291,47.1728,47.5622,178254.0
2016-03-15 10:00:00,59.87,60.14,59.77,60.07,152296.0,47.5781,47.7927,47.4986,47.737,152296.0
2016-03-15 10:30:00,60.08,60.18,59.93,60.14,172782.0,47.745,47.8245,47.6258,47.7927,172782.0
2016-03-15 11:00:00,60.14,60.26,59.98,60.05,179758.0,47.7927,47.888,47.6655,47.7211,179758.0
2016-03-15 11:30:00,60.05,60.11,59.93,59.93,100774.0,47.7211,47.7688,47.6258,47.6258,100774.0
2016-03-15 12:00:00,59.94,60.0,59.87,59.98,55686.0,47.6337,47.6814,47.5781,47.6655,55686.0
2016-03-15 12:30:00,59.96,60.0,59.87,59.96,68654.0,47.6496,47.6814,47.5781,47.6496,68654.0
2016-03-15 13:00:00,59.96,60.01,59.92,59.98,170684.0,47.6496,47.6894,47.6178,47.6655,170684.0
2016-03-15 13:30:00,59.99,60.2,59.99,60.19,148612.0,47.6735,47.8403,47.6735,47.8324,148612.0
2016-03-15 14:00:00,60.19,60.33,60.18,60.3,81592.0,47.8324,47.9437,47.8245,47.9198,81592.0
2016-03-15 14:30:00,60.29,60.3,60.17,60.2,216623.0,47.9119,47.9198,47.8165,47.8403,216623.0
2016-03-15 15:00:00,60.2,60.49,60.19,60.48,161159.0,47.8403,48.0708,47.8324,48.0629,161159.0
2016-03-15 15:30:00,60.47,60.49,60.39,60.45,361914.0,48.0549,48.0708,47.9913,48.039,361914.0
2016-03-16 09:30:00,60.43,60.8,60.05,60.65,93667.0,48.0231,48.3172,47.7211,48.198,93667.0
2016-03-16 10:00:00,60.69,60.89,60.65,60.72,78520.0,48.2297,48.3887,48.198,48.2536,78520.0
2016-03-16 10:30:00,60.75,60.75,60.51,60.58,138028.0,48.2774,48.2774,48.0867,48.1423,138028.0
2016-03-16 11:00:00,60.58,60.7,60.52,60.52,136169.0,48.1423,48.2377,48.0946,48.0946,136169.0
2016-03-16 11:30:00,60.51,60.66,60.25,60.27,70524.0,48.0867,48.2059,47.8801,47.896,70524.0
2016-03-16 12:00:00,60.28,60.3,60.11,60.18,154148.0,47.9039,47.9198,47.7688,47.8245,154148.0
2016-03-16 12:30:00,60.19,60.21,60.06,60.08,88458.0,47.8324,47.8483,47.7291,47.745,88458.0
2016-03-16 13:00:00,60.08,60.13,59.97,60.0,123993.0,47.745,47.7847,47.6576,47.6814,123993.0
2016-03-16 13:30:00,59.99,60.1,59.93,59.99,114981.0,47.6735,47.7609,47.6258,47.6735,114981.0
2016-03-16 14:00:00,59.99,60.77,59.99,60.75,298697.0,47.6735,48.2933,47.6735,48.2774,298697.0
2016-03-16 14:30:00,60.76,60.98,60.57,60.57,273482.0,48.2854,48.4602,48.1344,48.1344,273482.0
2016-03-16 15:00:00,60.56,61.05,60.56,61.04,323544.0,48.1264,48.5158,48.1264,48.5079,323544.0
2016-03-16 15:30:00,61.04,61.07,60.73,60.78,602786.0,48.5079,48.5317,48.2615,48.3013,602786.0
2016-03-17 09:30:00,60.78,61.97,60.78,61.97,265752.0,48.3013,49.2469,48.3013,49.2469,265752.0
2016-03-17 10:00:00,61.98,62.25,61.9,62.24,286565.0,49.2549,49.4695,49.1913,49.4615,286565.0
2016-03-17 10:30:00,62.23,62.6,62.08,62.57,246089.0,49.4536,49.7476,49.3344,49.7238,246089.0
2016-03-17 11:00:00,62.57,63.04,62.56,63.01,320313.0,49.7238,50.0973,49.7158,50.0734,320313.0
2016-03-17 11:30:00,63.02,63.26,62.95,63.1,312569.0,50.0814,50.2721,50.0257,50.1449,312569.0
2016-03-17 12:00:00,63.12,63.15,62.9,63.1,225598.0,50.1608,50.1847,49.986,50.1449,225598.0
2016-03-17 12:30:00,63.11,63.26,63.1,63.22,250728.0,50.1529,50.2721,50.1449,50.2403,250728.0
2016-03-17 13:00:00,63.22,63.28,63.0,63.0,151719.0,50.2403,50.288,50.0655,50.0655,151719.0
2016-03-17 13:30:00,63.0,63.18,62.94,63.18,166194.0,50.0655,50.2085,50.0178,50.2085,166194.0
2016-03-17 14:00:00,63.18,63.18,63.04,63.09,185628.0,50.2085,50.2085,50.0973,50.137,185628.0
2016-03-17 14:30:00,63.07,63.07,62.85,63.0,226081.0,50.1211,50.1211,49.9463,50.0655,226081.0
2016-03-17 15:00:00,63.01,63.3,63.01,63.18,341537.0,50.0734,50.3039,50.0734,50.2085,341537.0
2016-03-17 15:30:00,63.19,63.25,63.09,63.1,612212.0,50.2165,50.2642,50.137,50.1449,612212.0
2016-03-18 09:30:00,63.31,63.99,63.22,63.6,818346.0,50.3118,50.8522,50.2403,50.5423,818346.0
2016-03-18 10:00:00,63.61,63.79,63.31,63.31,157547.0,50.5502,50.6933,50.3118,50.3118,157547.0
2016-03-18 10:30:00,63.32,63.46,63.03,63.17,206498.0,50.3198,50.431,50.0893,50.2006,206498.0
2016-03-18 11:00:00,63.17,63.37,63.15,63.25,202659.0,50.2006,50.3595,50.1847,50.2642,202659.0
2016-03-18 11:30:00,63.24,63.28,62.88,62.96,224917.0,50.2562,50.288,49.9701,50.0337,224917.0
2016-03-18 12:00:00,62.96,62.96,62.75,62.76,205891.0,50.0337,50.0337,49.8668,49.8748,205891.0
2016-03-18 12:30:00,62.76,62.84,62.53,62.64,227343.0,49.8748,49.9383,49.692,49.7794,227343.0
2016-03-18 13:00:00,62.64,62.9,62.64,62.9,267962.0,49.7794,49.986,49.7794,49.986,267962.0
2016-03-18 13:30:00,62.9,63.2,62.73,63.16,271136.0,49.986,50.2244,49.8509,50.1926,271136.0
2016-03-18 14:00:00,63.16,63.16,62.93,62.98,246541.0,50.1926,50.1926,50.0099,50.0496,246541.0
2016-03-18 14:30:00,62.99,63.09,62.94,63.02,303775.0,50.0575,50.137,50.0178,50.0814,303775.0
2016-03-18 15:00:00,63.02,63.23,63.01,63.22,393099.0,50.0814,50.2483,50.0734,50.2403,393099.0
2016-03-18 15:30:00,63.22,63.48,63.21,63.44,1573796.0,50.2403,50.4469,50.2324,50.4151,1573796.0
2016-03-21 09:30:00,63.46,63.62,63.28,63.44,421703.0,50.431,50.5582,50.288,50.4151,421703.0
2016-03-21 10:00:00,63.44,63.54,63.31,63.42,307928.0,50.4151,50.4946,50.3118,50.3992,307928.0
2016-03-21 10:30:00,63.41,63.5,63.21,63.23,256187.0,50.3913,50.4628,50.2324,50.2483,256187.0
2016-03-21 11:00:00,63.23,63.36,63.14,63.24,203526.0,50.2483,50.3516,50.1767,50.2562,203526.0
2016-03-21 11:30:00,63.26,63.48,63.24,63.35,228676.0,50.2721,50.4469,50.2562,50.3436,228676.0
2016-03-21 12:00:00,63.34,63.46,63.28,63.42,125196.0,50.3357,50.431,50.288,50.3992,125196.0
2016-03-21 12:30:00,63.42,63.7,63.41,63.68,189628.0,50.3992,50.6218,50.3913,50.6059,189628.0
2016-03-21 13:00:00,63.67,63.75,63.55,63.74,185824.0,50.5979,50.6615,50.5026,50.6535,185824.0
2016-03-21 13:30:00,63.74,63.76,63.54,63.57,223498.0,50.6535,50.6694,50.4946,50.5185,223498.0
2016-03-21 14:00:00,63.56,63.64,63.51,63.57,160365.0,50.5105,50.5741,50.4708,50.5185,160365.0
2016-03-21 14:30:00,63.57,63.7,63.54,63.66,155959.0,50.5185,50.6218,50.4946,50.59,155959.0
2016-03-21 15:00:00,63.67,63.7,63.59,63.63,188799.0,50.5979,50.6218,50.5343,50.5661,188799.0
2016-03-21 15:30:00,63.64,63.68,63.59,63.66,323742.0,50.5741,50.6059,50.5343,50.59,323742.0
2016-03-22 09:30:00,63.2,63.38,62.84,63.14,308731.0,50.2244,50.3675,49.9383,50.1767,308731.0
2016-03-22 10:00:00,63.15,63.23,62.91,63.15,265971.0,50.1847,50.2483,49.994,50.1847,265971.0
2016-03-22 10:30:00,63.16,63.43,63.14,63.37,153329.0,50.1926,50.4072,50.1767,50.3595,153329.0
2016-03-22 11:00:00,63.36,63.79,63.34,63.76,172710.0,50.3516,50.6933,50.3357,50.6694,172710.0
2016-03-22 11:30:00,63.76,63.8,63.62,63.7,267701.0,50.6694,50.7012,50.5582,50.6218,267701.0
2016-03-22 12:00:00,63.69,63.96,63.63,63.94,184590.0,50.6138,50.8284,50.5661,50.8125,184590.0
2016-03-22 12:30:00,63.94,63.96,63.82,63.83,163414.0,50.8125,50.8284,50.7171,50.7251,163414.0
2016-03-22 13:00:00,63.84,63.86,63.57,63.63,159512.0,50.733,50.7489,50.5185,50.5661,159512.0
2016-03-22 13:30:00,63.62,63.64,63.49,63.54,128627.0,50.5582,50.5741,50.4549,50.4946,128627.0
2016-03-22 14:00:00,63.55,63.74,63.51,63.74,142292.0,50.5026,50.6535,50.4708,50.6535,142292.0
2016-03-22 14:30:00,63.72,63.72,63.49,63.52,124937.0,50.6377,50.6377,50.4549,50.4787,124937.0
2016-03-22 15:00:00,63.51,63.55,63.37,63.44,245356.0,50.4708,50.5026,50.3595,50.4151,245356.0
2016-03-22 15:30:00,63.45,63.51,63.36,63.43,475494.0,50.4231,50.4708,50.3516,50.4072,475494.0
2016-03-23 09:30:00,63.26,63.26,62.64,63.04,152016.0,50.2721,50.2721,49.7794,50.0973,152016.0
2016-03-23 10:00:00,63.05,63.09,62.8,62.83,139259.0,50.1052,50.137,49.9065,49.9304,139259.0
2016-03-23 10:30:00,62.82,62.88,62.58,62.8,154983.0,49.9224,49.9701,49.7317,49.9065,154983.0
2016-03-23 11:00:00,62.79,62.86,62.64,62.73,217773.0,49.8986,49.9542,49.7794,49.8509,217773.0
2016-03-23 11:30:00,62.72,62.81,62.64,62.77,107945.0,49.843,49.9145,49.7794,49.8827,107945.0
2016-03-23 12:00:00,62.77,62.87,62.69,62.81,122142.0,49.8827,49.9622,49.8191,49.9145,122142.0
2016-03-23 12:30:00,62.82,62.98,62.78,62.91,94410.0,49.9224,50.0496,49.8906,49.994,94410.0
2016-03-23 13:00:00,62.91,62.92,62.76,62.9,122958.0,49.994,50.0019,49.8748,49.986,122958.0
2016-03-23 13:30:00,62.9,62.92,62.75,62.86,159702.0,49.986,50.0019,49.8668,49.9542,159702.0
2016-03-23 14:00:00,62.86,62.95,62.8,62.83,192348.0,49.9542,50.0257,49.9065,49.9304,192348.0
2016-03-23 14:30:00,62.83,62.87,62.58,62.58,206163.0,49.9304,49.9622,49.7317,49.7317,206163.0
2016-03-23 15:00:00,62.59,62.64,62.46,62.51,204808.0,49.7397,49.7794,49.6363,49.6761,204808.0
2016-03-23 15:30:00,62.51,62.55,62.39,62.47,468678.0,49.6761,49.7079,49.5807,49.6443,468678.0
2016-03-24 09:30:00,61.93,61.93,61.31,61.58,201609.0,49.2152,49.2152,48.7225,48.937,201609.0
2016-03-24 10:00:00,61.6,61.78,61.54,61.62,118215.0,48.9529,49.096,48.9052,48.9688,118215.0
2016-03-24 10:30:00,61.6,61.97,61.6,61.8,113557.0,48.9529,49.2469,48.9529,49.1119,113557.0
2016-03-24 11:00:00,61.8,61.95,61.66,61.73,97537.0,49.1119,49.2311,49.0006,49.0562,97537.0
2016-03-24 11:30:00,61.73,61.81,61.6,61.81,136332.0,49.0562,49.1198,48.9529,49.1198,136332.0
2016-03-24 12:00:00,61.79,61.99,61.77,61.93,113988.0,49.1039,49.2628,49.088,49.2152,113988.0
2016-03-24 12:30:00,61.93,61.99,61.82,61.98,73698.0,49.2152,49.2628,49.1277,49.2549,73698.0
2016-03-24 13:00:00,61.99,62.15,61.95,62.11,101140.0,49.2628,49.39,49.2311,49.3582,101140.0
2016-03-24 13:30:00,62.1,62.17,62.03,62.17,76726.0,49.3503,49.4059,49.2946,49.4059,76726.0
2016-03-24 14:00:00,62.17,62.18,62.03,62.13,124412.0,49.4059,49.4138,49.2946,49.3741,124412.0
2016-03-24 14:30:00,62.12,62.25,62.08,62.18,91920.0,49.3662,49.4695,49.3344,49.4138,91920.0
2016-03-24 15:00:00,62.19,62.33,62.15,62.31,125292.0,49.4218,49.533,49.39,49.5171,125292.0
2016-03-24 15:30:00,62.3,62.4,62.25,62.39,369248.0,49.5092,49.5887,49.4695,49.5807,369248.0
2016-03-28 09:30:00,62.52,62.54,62.21,62.41,96799.0,49.684,49.6999,49.4377,49.5966,96799.0
2016-03-28 10:00:00,62.43,62.51,62.27,62.36,86590.0,49.6125,49.6761,49.4854,49.5569,86590.0
2016-03-28 10:30:00,62.36,62.36,62.11,62.2,54327.0,49.5569,49.5569,49.3582,49.4297,54327.0
2016-03-28 11:00:00,62.2,62.24,62.14,62.17,96042.0,49.4297,49.4615,49.382,49.4059,96042.0
2016-03-28 11:30:00,62.17,62.21,62.05,62.07,85714.0,49.4059,49.4377,49.3105,49.3264,85714.0
2016-03-28 12:00:00,62.06,62.36,62.01,62.34,103173.0,49.3185,49.5569,49.2787,49.541,103173.0
2016-03-28 12:30:00,62.34,62.56,62.29,62.55,86415.0,49.541,49.7158,49.5012,49.7079,86415.0
2016-03-28 13:00:00,62.54,62.55,62.41,62.45,56805.0,49.6999,49.7079,49.5966,49.6284,56805.0
2016-03-28 13:30:00,62.45,62.63,62.4,62.5,111650.0,49.6284,49.7714,49.5887,49.6681,111650.0
2016-03-28 14:00:00,62.52,62.6,62.46,62.46,83342.0,49.684,49.7476,49.6363,49.6363,83342.0
2016-03-28 14:30:00,62.47,62.53,62.34,62.38,88829.0,49.6443,49.692,49.541,49.5728,88829.0
2016-03-28 15:00:00,62.38,62.5,62.36,62.42,70048.0,49.5728,49.6681,49.5569,49.6046,70048.0
2016-03-28 15:30:00,62.42,62.48,62.38,62.46,239936.0,49.6046,49.6522,49.5728,49.6363,239936.0
2016-03-29 09:30:00,62.0,62.0,61.62,61.72,145361.0,49.2708,49.2708,48.9688,49.0483,145361.0
2016-03-29 10:00:00,61.75,61.96,61.72,61.83,134130.0,49.0721,49.239,49.0483,49.1357,134130.0
2016-03-29 10:30:00,61.82,61.9,61.69,61.86,99487.0,49.1277,49.1913,49.0244,49.1595,99487.0
2016-03-29 11:00:00,61.87,61.95,61.79,61.9,116657.0,49.1675,49.2311,49.1039,49.1913,116657.0
2016-03-29 11:30:00,61.9,61.98,61.81,61.81,112387.0,49.1913,49.2549,49.1198,49.1198,112387.0
2016-03-29 12:00:00,61.82,62.38,61.81,62.35,229025.0,49.1277,49.5728,49.1198,49.5489,229025.0
2016-03-29 12:30:00,62.35,62.5,62.25,62.26,104296.0,49.5489,49.6681,49.4695,49.4774,104296.0
2016-03-29 13:00:00,62.27,62.29,62.08,62.12,128178.0,49.4854,49.5012,49.3344,49.3662,128178.0
2016-03-29 13:30:00,62.12,62.26,62.11,62.22,117222.0,49.3662,49.4774,49.3582,49.4456,117222.0
2016-03-29 14:00:00,62.22,62.49,62.21,62.46,228141.0,49.4456,49.6602,49.4377,49.6363,228141.0
2016-03-29 14:30:00,62.46,62.49,62.32,62.35,147071.0,49.6363,49.6602,49.5251,49.5489,147071.0
2016-03-29 15:00:00,62.35,62.4,62.29,62.38,198039.0,49.5489,49.5887,49.5012,49.5728,198039.0
2016-03-29 15:30:00,62.38,62.42,62.24,62.38,344944.0,49.5728,49.6046,49.4615,49.5728,344944.0
2016-03-30 09:30:00,62.88,63.17,62.78,62.93,184813.0,49.9701,50.2006,49.8906,50.0099,184813.0
2016-03-30 10:00:00,62.89,63.03,62.87,62.98,137860.0,49.9781,50.0893,49.9622,50.0496,137860.0
2016-03-30 10:30:00,62.97,63.14,62.91,62.96,89575.0,50.0416,50.1767,49.994,50.0337,89575.0
2016-03-30 11:00:00,62.95,62.98,62.67,62.7,213438.0,50.0257,50.0496,49.8032,49.8271,213438.0
2016-03-30 11:30:00,62.69,62.72,62.5,62.7,77027.0,49.8191,49.843,49.6681,49.8271,77027.0
2016-03-30 12:00:00,62.71,62.71,62.46,62.51,125924.0,49.835,49.835,49.6363,49.6761,125924.0
2016-03-30 12:30:00,62.49,62.6,62.49,62.55,41524.0,49.6602,49.7476,49.6602,49.7079,41524.0
2016-03-30 13:00:00,62.55,62.61,62.49,62.56,68845.0,49.7079,49.7555,49.6602,49.7158,68845.0
2016-03-30 13:30:00,62.57,62.66,62.45,62.64,61128.0,49.7238,49.7953,49.6284,49.7794,61128.0
2016-03-30 14:00:00,62.63,62.76,62.63,62.75,65357.0,49.7714,49.8748,49.7714,49.8668,65357.0
2016-03-30 14:30:00,62.75,62.85,62.72,62.73,67603.0,49.8668,49.9463,49.843,49.8509,67603.0
2016-03-30 15:00:00,62.73,62.83,62.72,62.8,72607.0,49.8509,49.9304,49.843,49.9065,72607.0
2016-03-30 15:30:00,62.8,62.81,62.69,62.76,236622.0,49.9065,49.9145,49.8191,49.8748,236622.0
2016-03-31 09:30:00,62.75,62.98,62.5,62.5,73766.0,49.8668,50.0496,49.6681,49.6681,73766.0
2016-03-31 10:00:00,62.53,62.53,62.32,62.33,87313.0,49.692,49.692,49.5251,49.533,87313.0
2016-03-31 10:30:00,62.31,62.55,62.26,62.53,101866.0,49.5171,49.7079,49.4774,49.692,101866.0
2016-03-31 11:00:00,62.53,62.65,62.5,62.56,137955.0,49.692,49.7873,49.6681,49.7158,137955.0
2016-03-31 11:30:00,62.56,62.57,62.4,62.55,177808.0,49.7158,49.7238,49.5887,49.7079,177808.0
2016-03-31 12:00:00,62.55,62.64,62.45,62.6,91030.0,49.7079,49.7794,49.6284,49.7476,91030.0
2016-03-31 12:30:00,62.59,62.6,62.44,62.48,73976.0,49.7397,49.7476,49.6205,49.6522,73976.0
2016-03-31 13:00:00,62.49,62.57,62.47,62.54,57250.0,49.6602,49.7238,49.6443,49.6999,57250.0
2016-03-31 13:30:00,62.54,62.57,62.45,62.57,93755.0,49.6999,49.7238,49.6284,49.7238,93755.0
2016-03-31 14:00:00,62.56,62.61,62.44,62.45,105160.0,49.7158,49.7555,49.6205,49.6284,105160.0
2016-03-31 14:30:00,62.46,62.54,62.44,62.5,129130.0,49.6363,49.6999,49.6205,49.6681,129130.0
2016-03-31 15:00:00,62.5,62.65,62.49,62.63,156450.0,49.6681,49.7873,49.6602,49.7714,156450.0
2016-03-31 15:30:00,62.64,62.74,62.48,62.56,313714.0,49.7794,49.8589,49.6522,49.7158,313714.0
2016-04-01 09:30:00,61.89,62.4,61.44,61.71,147241.0,49.1834,49.5887,48.8258,49.0403,147241.0
2016-04-01 10:00:00,61.72,62.36,61.6,62.3,105784.0,49.0483,49.5569,48.9529,49.5092,105784.0
2016-04-01 10:30:00,62.28,62.73,62.27,62.73,154071.0,49.4933,49.8509,49.4854,49.8509,154071.0
2016-04-01 11:00:00,62.72,62.89,62.67,62.84,136072.0,49.843,49.9781,49.8032,49.9383,136072.0
2016-04-01 11:30:00,62.83,63.01,62.82,63.0,181909.0,49.9304,50.0734,49.9224,50.0655,181909.0
2016-04-01 12:00:00,63.01,63.1,62.98,63.09,150248.0,50.0734,50.1449,50.0496,50.137,150248.0
2016-04-01 12:30:00,63.08,63.23,62.99,63.23,168560.0,50.1291,50.2483,50.0575,50.2483,168560.0
2016-04-01 13:00:00,63.23,63.38,63.17,63.37,160259.0,50.2483,50.3675,50.2006,50.3595,160259.0
2016-04-01 13:30:00,63.36,63.47,63.29,63.46,159810.0,50.3516,50.439,50.2959,50.431,159810.0
2016-04-01 14:00:00,63.46,63.67,63.44,63.48,201958.0,50.431,50.5979,50.4151,50.4469,201958.0
2016-04-01 14:30:00,63.48,63.68,63.47,63.66,218108.0,50.4469,50.6059,50.439,50.59,218108.0
2016-04-01 15:00:00,63.66,63.73,63.6,63.65,193776.0,50.59,50.6456,50.5423,50.582,193776.0
2016-04-01 15:30:00,63.65,63.8,63.64,63.67,456788.0,50.582,50.7012,50.5741,50.5979,456788.0
2016-04-04 09:30:00,62.89,63.26,62.52,63.16,271006.0,49.9781,50.2721,49.684,50.1926,271006.0
2016-04-04 10:00:00,63.14,63.33,62.94,63.07,149160.0,50.1767,50.3277,50.0178,50.1211,149160.0
2016-04-04 10:30:00,63.07,63.24,62.95,62.96,250980.0,50.1211,50.2562,50.0257,50.0337,250980.0
2016-04-04 11:00:00,62.98,62.99,62.74,62.86,215249.0,50.0496,50.0575,49.8589,49.9542,215249.0
2016-04-04 11:30:00,62.87,62.91,62.74,62.88,94528.0,49.9622,49.994,49.8589,49.9701,94528.0
2016-04-04 12:00:00,62.89,63.1,62.88,62.92,79476.0,49.9781,50.1449,49.9701,50.0019,79476.0
2016-04-04 12:30:00,62.92,63.0,62.88,62.96,58459.0,50.0019,50.0655,49.9701,50.0337,58459.0
2016-04-04 13:00:00,62.95,62.96,62.79,62.82,61229.0,50.0257,50.0337,49.8986,49.9224,61229.0
2016-04-04 13:30:00,62.81,62.85,62.72,62.75,59640.0,49.9145,49.9463,49.843,49.8668,59640.0
2016-04-04 14:00:00,62.74,62.79,62.57,62.66,121215.0,49.8589,49.8986,49.7238,49.7953,121215.0
2016-04-04 14:30:00,62.65,62.73,62.64,62.69,78243.0,49.7873,49.8509,49.7794,49.8191,78243.0
2016-04-04 15:00:00,62.68,62.85,62.56,62.56,188429.0,49.8112,49.9463,49.7158,49.7158,188429.0
2016-04-04 15:30:00,62.56,62.65,62.48,62.64,279921.0,49.7158,49.7873,49.6522,49.7794,279921.0
2016-04-05 09:30:00,61.68,61.71,60.88,61.53,542281.0,49.0165,49.0403,48.3807,48.8973,542281.0
2016-04-05 10:00:00,61.57,61.67,60.95,60.97,529026.0,48.9291,49.0085,48.4364,48.4523,529026.0
2016-04-05 10:30:00,60.98,61.08,60.85,61.05,427837.0,48.4602,48.5397,48.3569,48.5158,427837.0
2016-04-05 11:00:00,61.05,61.31,61.02,61.13,272216.0,48.5158,48.7225,48.492,48.5794,272216.0
2016-04-05 11:30:00,61.14,61.2,61.05,61.16,256897.0,48.5874,48.635,48.5158,48.6032,256897.0
2016-04-05 12:00:00,61.15,61.17,60.84,60.92,319724.0,48.5953,48.6112,48.3489,48.4125,319724.0
2016-04-05 12:30:00,60.93,61.05,60.82,60.9,214574.0,48.4205,48.5158,48.3331,48.3966,214574.0
2016-04-05 13:00:00,60.9,61.05,60.84,60.93,159650.0,48.3966,48.5158,48.3489,48.4205,159650.0
2016-04-05 13:30:00,60.95,61.01,60.86,60.94,253422.0,48.4364,48.484,48.3648,48.4284,253422.0
2016-04-05 14:00:00,60.94,60.99,60.89,60.95,339932.0,48.4284,48.4682,48.3887,48.4364,339932.0
2016-04-05 14:30:00,60.95,60.95,60.75,60.77,302217.0,48.4364,48.4364,48.2774,48.2933,302217.0
2016-04-05 15:00:00,60.76,60.84,60.54,60.57,364935.0,48.2854,48.3489,48.1105,48.1344,364935.0
2016-04-05 15:30:00,60.57,60.58,60.22,60.39,1143648.0,48.1344,48.1423,47.8562,47.9913,1143648.0
2016-04-06 09:30:00,60.27,60.42,58.47,58.61,924177.0,47.896,48.0152,46.4655,46.5768,924177.0
2016-04-06 10:00:00,58.6,58.83,58.13,58.38,718298.0,46.5688,46.7516,46.1953,46.394,718298.0
2016-04-06 10:30:00,58.41,58.93,58.25,58.93,437617.0,46.4179,46.8311,46.2907,46.8311,437617.0
2016-04-06 11:00:00,58.94,59.08,58.76,58.97,442367.0,46.839,46.9503,46.696,46.8629,442367.0
2016-04-06 11:30:00,58.98,59.22,58.98,59.04,360771.0,46.8708,47.0616,46.8708,46.9185,360771.0
2016-04-06 12:00:00,59.04,59.14,58.92,59.12,271719.0,46.9185,46.998,46.8231,46.9821,271719.0
2016-04-06 12:30:00,59.11,59.18,59.05,59.13,213557.0,46.9741,47.0298,46.9265,46.99,213557.0
2016-04-06 13:00:00,59.14,59.26,59.13,59.15,208544.0,46.998,47.0933,46.99,47.0059,208544.0
2016-04-06 13:30:00,59.15,59.15,58.97,58.97,279610.0,47.0059,47.0059,46.8629,46.8629,279610.0
2016-04-06 14:00:00,58.98,59.01,58.73,58.76,309944.0,46.8708,46.8947,46.6722,46.696,309944.0
2016-04-06 14:30:00,58.76,58.96,58.67,58.75,389995.0,46.696,46.8549,46.6245,46.688,389995.0
2016-04-06 15:00:00,58.74,59.16,58.73,59.15,381736.0,46.6801,47.0139,46.6722,47.0059,381736.0
2016-04-06 15:30:00,59.15,59.58,59.14,59.55,990802.0,47.0059,47.3476,46.998,47.3238,990802.0
2016-04-07 09:30:00,59.07,59.34,58.94,59.24,316852.0,46.9423,47.1569,46.839,47.0774,316852.0
2016-04-07 10:00:00,59.24,59.83,59.21,59.36,200442.0,47.0774,47.5463,47.0536,47.1728,200442.0
2016-04-07 10:30:00,59.36,59.58,59.33,59.51,234036.0,47.1728,47.3476,47.149,47.292,234036.0
2016-04-07 11:00:00,59.51,59.52,59.22,59.26,154522.0,47.292,47.3,47.0616,47.0933,154522.0
2016-04-07 11:30:00,59.27,59.69,59.26,59.66,140740.0,47.1013,47.4351,47.0933,47.4112,140740.0
2016-04-07 12:00:00,59.66,59.86,59.45,59.5,265533.0,47.4112,47.5702,47.2443,47.2841,265533.0
2016-04-07 12:30:00,59.5,59.81,59.47,59.79,312004.0,47.2841,47.5304,47.2602,47.5145,312004.0
2016-04-07 13:00:00,59.78,60.2,59.75,60.01,304152.0,47.5066,47.8403,47.4827,47.6894,304152.0
2016-04-07 13:30:00,60.01,60.03,59.7,59.78,214952.0,47.6894,47.7052,47.443,47.5066,214952.0
2016-04-07 14:00:00,59.76,59.76,59.25,59.42,279623.0,47.4907,47.4907,47.0854,47.2205,279623.0
2016-04-07 14:30:00,59.42,59.53,59.23,59.25,232208.0,47.2205,47.3079,47.0695,47.0854,232208.0
2016-04-07 15:00:00,59.24,59.4,59.2,59.39,215894.0,47.0774,47.2046,47.0457,47.1966,215894.0
2016-04-07 15:30:00,59.39,59.63,59.37,59.49,679116.0,47.1966,47.3874,47.1808,47.2761,679116.0
2016-04-08 09:30:00,60.11,60.75,59.99,60.56,259786.0,47.7688,48.2774,47.6735,48.1264,259786.0
2016-04-08 10:00:00,60.54,60.64,60.39,60.58,241831.0,48.1105,48.19,47.9913,48.1423,241831.0
2016-04-08 10:30:00,60.58,60.76,60.48,60.5,193772.0,48.1423,48.2854,48.0629,48.0788,193772.0
2016-04-08 11:00:00,60.49,60.55,60.34,60.43,328013.0,48.0708,48.1185,47.9516,48.0231,328013.0
2016-04-08 11:30:00,60.42,60.51,60.33,60.39,181911.0,48.0152,48.0867,47.9437,47.9913,181911.0
2016-04-08 12:00:00,60.38,60.43,60.26,60.27,133300.0,47.9834,48.0231,47.888,47.896,133300.0
2016-04-08 12:30:00,60.26,60.33,60.22,60.33,90777.0,47.888,47.9437,47.8562,47.9437,90777.0
2016-04-08 13:00:00,60.32,60.34,60.09,60.13,45529.0,47.9357,47.9516,47.7529,47.7847,45529.0
2016-04-08 13:30:00,60.12,60.18,60.1,60.16,85232.0,47.7768,47.8245,47.7609,47.8086,85232.0
2016-04-08 14:00:00,60.15,60.18,60.07,60.16,84424.0,47.8006,47.8245,47.737,47.8086,84424.0
2016-04-08 14:30:00,60.16,60.16,59.9,59.95,113024.0,47.8086,47.8086,47.6019,47.6417,113024.0
2016-04-08 15:00:00,59.96,60.0,59.81,59.87,93348.0,47.6496,47.6814,47.5304,47.5781,93348.0
2016-04-08 15:30:00,59.86,59.95,59.78,59.9,442938.0,47.5702,47.6417,47.5066,47.6019,442938.0
2016-04-11 09:30:00,60.16,60.73,60.09,60.55,145299.0,47.8086,48.2615,47.7529,48.1185,145299.0
2016-04-11 10:00:00,60.58,61.11,60.53,61.01,228195.0,48.1423,48.5635,48.1026,48.484,228195.0
2016-04-11 10:30:00,61.02,61.2,60.96,60.96,220921.0,48.492,48.635,48.4443,48.4443,220921.0
2016-04-11 11:00:00,60.95,61.0,60.7,60.84,137678.0,48.4364,48.4761,48.2377,48.3489,137678.0
2016-04-11 11:30:00,60.84,60.89,60.59,60.89,79739.0,48.3489,48.3887,48.1503,48.3887,79739.0
2016-04-11 12:00:00,60.88,60.98,60.76,60.89,68889.0,48.3807,48.4602,48.2854,48.3887,68889.0
2016-04-11 12:30:00,60.87,61.02,60.82,60.99,64366.0,48.3728,48.492,48.3331,48.4682,64366.0
2016-04-11 13:00:00,60.99,61.15,60.96,60.99,104432.0,48.4682,48.5953,48.4443,48.4682,104432.0
2016-04-11 13:30:00,60.99,61.06,60.89,60.92,80605.0,48.4682,48.5238,48.3887,48.4125,80605.0
2016-04-11 14:00:00,60.92,61.03,60.82,60.89,97609.0,48.4125,48.4999,48.3331,48.3887,97609.0
2016-04-11 14:30:00,60.89,61.0,60.82,60.97,104675.0,48.3887,48.4761,48.3331,48.4523,104675.0
2016-04-11 15:00:00,60.96,60.98,60.78,60.79,164697.0,48.4443,48.4602,48.3013,48.3092,164697.0
2016-04-11 15:30:00,60.79,60.84,60.6,60.61,448097.0,48.3092,48.3489,48.1582,48.1662,448097.0
2016-04-12 09:30:00,60.78,61.38,60.74,61.34,215469.0,48.3013,48.7781,48.2695,48.7463,215469.0
2016-04-12 10:00:00,61.36,61.36,60.89,60.91,114440.0,48.7622,48.7622,48.3887,48.4046,114440.0
2016-04-12 10:30:00,60.92,61.2,60.85,61.14,178432.0,48.4125,48.635,48.3569,48.5874,178432.0
2016-04-12 11:00:00,61.17,61.45,61.11,61.41,229155.0,48.6112,48.8337,48.5635,48.8019,229155.0
2016-04-12 11:30:00,61.42,61.54,61.34,61.36,96997.0,48.8099,48.9052,48.7463,48.7622,96997.0
2016-04-12 12:00:00,61.37,61.43,61.31,61.37,57446.0,48.7701,48.8178,48.7225,48.7701,57446.0
2016-04-12 12:30:00,61.36,61.47,61.35,61.41,101878.0,48.7622,48.8496,48.7542,48.8019,101878.0
2016-04-12 13:00:00,61.41,61.47,61.3,61.33,176099.0,48.8019,48.8496,48.7145,48.7383,176099.0
2016-04-12 13:30:00,61.34,61.42,61.3,61.38,107543.0,48.7463,48.8099,48.7145,48.7781,107543.0
2016-04-12 14:00:00,61.37,61.55,61.35,61.54,144773.0,48.7701,48.9132,48.7542,48.9052,144773.0
2016-04-12 14:30:00,61.54,61.75,61.53,61.74,200306.0,48.9052,49.0721,48.8973,49.0642,200306.0
2016-04-12 15:00:00,61.73,61.79,61.63,61.68,186043.0,49.0562,49.1039,48.9768,49.0165,186043.0
2016-04-12 15:30:00,61.68,61.74,61.48,61.55,361786.0,49.0165,49.0642,48.8575,48.9132,361786.0
2016-04-13 09:30:00,61.95,62.5,61.73,62.5,172664.0,49.2311,49.6681,49.0562,49.6681,172664.0
2016-04-13 10:00:00,62.5,62.53,62.34,62.52,188356.0,49.6681,49.692,49.541,49.684,188356.0
2016-04-13 10:30:00,62.52,62.53,62.22,62.34,122788.0,49.684,49.692,49.4456,49.541,122788.0
2016-04-13 11:00:00,62.33,62.72,62.32,62.71,97228.0,49.533,49.843,49.5251,49.835,97228.0
2016-04-13 11:30:00,62.73,62.89,62.71,62.82,114421.0,49.8509,49.9781,49.835,49.9224,114421.0
2016-04-13 12:00:00,62.82,62.88,62.75,62.82,119562.0,49.9224,49.9701,49.8668,49.9224,119562.0
2016-04-13 12:30:00,62.82,62.84,62.67,62.69,87579.0,49.9224,49.9383,49.8032,49.8191,87579.0
2016-04-13 13:00:00,62.69,62.77,62.6,62.76,121869.0,49.8191,49.8827,49.7476,49.8748,121869.0
2016-04-13 13:30:00,62.78,62.83,62.69,62.8,80793.0,49.8906,49.9304,49.8191,49.9065,80793.0
2016-04-13 14:00:00,62.8,62.91,62.79,62.82,107735.0,49.9065,49.994,49.8986,49.9224,107735.0
2016-04-13 14:30:00,62.82,62.93,62.82,62.87,94918.0,49.9224,50.0099,49.9224,49.9622,94918.0
2016-04-13 15:00:00,62.86,62.99,62.85,62.99,116169.0,49.9542,50.0575,49.9463,50.0575,116169.0
2016-04-13 15:30:00,62.99,63.14,62.94,63.05,477779.0,50.0575,50.1767,50.0178,50.1052,477779.0
2016-04-14 09:30:00,63.31,63.39,62.68,62.81,112708.0,50.3118,50.3754,49.8112,49.9145,112708.0
2016-04-14 10:00:00,62.79,62.93,62.74,62.92,67774.0,49.8986,50.0099,49.8589,50.0019,67774.0
2016-04-14 10:30:00,62.94,62.95,62.47,62.48,137311.0,50.0178,50.0257,49.6443,49.6522,137311.0
2016-04-14 11:00:00,62.47,62.64,62.43,62.58,180912.0,49.6443,49.7794,49.6125,49.7317,180912.0
2016-04-14 11:30:00,62.59,62.67,62.49,62.58,52123.0,49.7397,49.8032,49.6602,49.7317,52123.0
2016-04-14 12:00:00,62.6,62.63,62.56,62.6,53769.0,49.7476,49.7714,49.7158,49.7476,53769.0
2016-04-14 12:30:00,62.6,62.79,62.54,62.78,54599.0,49.7476,49.8986,49.6999,49.8906,54599.0
2016-04-14 13:00:00,62.77,62.95,62.72,62.73,69854.0,49.8827,50.0257,49.843,49.8509,69854.0
2016-04-14 13:30:00,62.72,62.9,62.72,62.81,77241.0,49.843,49.986,49.843,49.9145,77241.0
2016-04-14 14:00:00,62.82,62.94,62.79,62.86,72245.0,49.9224,50.0178,49.8986,49.9542,72245.0
2016-04-14 14:30:00,62.86,62.86,62.59,62.59,113901.0,49.9542,49.9542,49.7397,49.7397,113901.0
2016-04-14 15:00:00,62.6,62.67,62.46,62.46,189765.0,49.7476,49.8032,49.6363,49.6363,189765.0
2016-04-14 15:30:00,62.46,62.63,62.45,62.58,386357.0,49.6363,49.7714,49.6284,49.7317,386357.0
2016-04-15 09:30:00,62.65,63.16,62.58,62.86,373891.0,49.7873,50.1926,49.7317,49.9542,373891.0
2016-04-15 10:00:00,62.87,63.11,62.81,63.09,124872.0,49.9622,50.1529,49.9145,50.137,124872.0
2016-04-15 10:30:00,63.1,63.26,63.02,63.11,186507.0,50.1449,50.2721,50.0814,50.1529,186507.0
2016-04-15 11:00:00,63.1,63.22,63.1,63.19,103845.0,50.1449,50.2403,50.1449,50.2165,103845.0
2016-04-15 11:30:00,63.19,63.21,63.04,63.08,113281.0,50.2165,50.2324,50.0973,50.1291,113281.0
2016-04-15 12:00:00,63.09,63.16,63.05,63.1,71630.0,50.137,50.1926,50.1052,50.1449,71630.0
2016-04-15 12:30:00,63.09,63.09,62.95,62.99,83771.0,50.137,50.137,50.0257,50.0575,83771.0
2016-04-15 13:00:00,62.98,63.0,62.85,62.89,85073.0,50.0496,50.0655,49.9463,49.9781,85073.0
2016-04-15 13:30:00,62.87,62.87,62.68,62.73,186765.0,49.9622,49.9622,49.8112,49.8509,186765.0
2016-04-15 14:00:00,62.73,62.76,62.69,62.76,79862.0,49.8509,49.8748,49.8191,49.8748,79862.0
2016-04-15 14:30:00,62.76,62.81,62.69,62.8,57554.0,49.8748,49.9145,49.8191,49.9065,57554.0
2016-04-15 15:00:00,62.8,62.9,62.79,62.88,86649.0,49.9065,49.986,49.8986,49.9701,86649.0
2016-04-15 15:30:00,62.89,62.94,62.78,62.84,264586.0,49.9781,50.0178,49.8906,49.9383,264586.0
2016-04-18 09:30:00,62.59,62.72,62.2,62.56,101440.0,49.7397,49.843,49.4297,49.7158,101440.0
2016-04-18 10:00:00,62.54,62.77,62.53,62.75,143273.0,49.6999,49.8827,49.692,49.8668,143273.0
2016-04-18 10:30:00,62.75,62.9,62.63,62.69,74309.0,49.8668,49.986,49.7714,49.8191,74309.0
2016-04-18 11:00:00,62.68,62.75,62.6,62.7,73717.0,49.8112,49.8668,49.7476,49.8271,73717.0
2016-04-18 11:30:00,62.71,62.83,62.71,62.79,97333.0,49.835,49.9304,49.835,49.8986,97333.0
2016-04-18 12:00:00,62.79,62.81,62.67,62.77,73067.0,49.8986,49.9145,49.8032,49.8827,73067.0
2016-04-18 12:30:00,62.78,62.85,62.75,62.75,50141.0,49.8906,49.9463,49.8668,49.8668,50141.0
2016-04-18 13:00:00,62.76,62.78,62.65,62.66,88021.0,49.8748,49.8906,49.7873,49.7953,88021.0
2016-04-18 13:30:00,62.66,62.69,62.56,62.59,75414.0,49.7953,49.8191,49.7158,49.7397,75414.0
2016-04-18 14:00:00,62.59,62.6,62.47,62.51,112961.0,49.7397,49.7476,49.6443,49.6761,112961.0
2016-04-18 14:30:00,62.51,62.74,62.51,62.69,69745.0,49.6761,49.8589,49.6761,49.8191,69745.0
2016-04-18 15:00:00,62.68,62.7,62.55,62.59,100813.0,49.8112,49.8271,49.7079,49.7397,100813.0
2016-04-18 15:30:00,62.6,62.7,62.59,62.68,172332.0,49.7476,49.8271,49.7397,49.8112,172332.0
2016-04-19 09:30:00,63.44,63.44,62.76,63.3,225665.0,50.4151,50.4151,49.8748,50.3039,225665.0
2016-04-19 10:00:00,63.29,63.35,62.97,62.97,171521.0,50.2959,50.3436,50.0416,50.0416,171521.0
2016-04-19 10:30:00,62.97,63.02,62.8,62.89,109096.0,50.0416,50.0814,49.9065,49.9781,109096.0
2016-04-19 11:00:00,62.89,63.09,62.7,62.74,90623.0,49.9781,50.137,49.8271,49.8589,90623.0
2016-04-19 11:30:00,62.73,62.86,62.65,62.74,131984.0,49.8509,49.9542,49.7873,49.8589,131984.0
2016-04-19 12:00:00,62.75,62.89,62.75,62.87,42529.0,49.8668,49.9781,49.8668,49.9622,42529.0
2016-04-19 12:30:00,62.85,62.85,62.61,62.66,42390.0,49.9463,49.9463,49.7555,49.7953,42390.0
2016-04-19 13:00:00,62.66,62.87,62.64,62.81,52421.0,49.7953,49.9622,49.7794,49.9145,52421.0
2016-04-19 13:30:00,62.82,63.05,62.78,63.03,74796.0,49.9224,50.1052,49.8906,50.0893,74796.0
2016-04-19 14:00:00,63.04,63.06,62.93,62.95,54430.0,50.0973,50.1132,50.0099,50.0257,54430.0
2016-04-19 14:30:00,62.94,63.0,62.89,62.92,90612.0,50.0178,50.0655,49.9781,50.0019,90612.0
2016-04-19 15:00:00,62.91,63.02,62.84,62.88,147530.0,49.994,50.0814,49.9383,49.9701,147530.0
2016-04-19 15:30:00,62.88,62.92,62.7,62.76,522026.0,49.9701,50.0019,49.8271,49.8748,522026.0
2016-04-20 09:30:00,62.86,62.95,62.48,62.69,108393.0,49.9542,50.0257,49.6522,49.8191,108393.0
2016-04-20 10:00:00,62.76,62.79,62.34,62.35,210613.0,49.8748,49.8986,49.541,49.5489,210613.0
2016-04-20 10:30:00,62.35,62.39,62.07,62.14,191462.0,49.5489,49.5807,49.3264,49.382,191462.0
2016-04-20 11:00:00,62.14,62.43,62.08,62.43,155964.0,49.382,49.6125,49.3344,49.6125,155964.0
2016-04-20 11:30:00,62.43,62.47,62.32,62.4,128954.0,49.6125,49.6443,49.5251,49.5887,128954.0
2016-04-20 12:00:00,62.42,62.46,62.28,62.31,87506.0,49.6046,49.6363,49.4933,49.5171,87506.0
2016-04-20 12:30:00,62.32,62.46,62.29,62.42,225383.0,49.5251,49.6363,49.5012,49.6046,225383.0
2016-04-20 13:00:00,62.41,62.54,62.38,62.45,141418.0,49.5966,49.6999,49.5728,49.6284,141418.0
2016-04-20 13:30:00,62.44,62.48,62.39,62.45,127704.0,49.6205,49.6522,49.5807,49.6284,127704.0
2016-04-20 14:00:00,62.44,62.44,62.31,62.38,228286.0,49.6205,49.6205,49.5171,49.5728,228286.0
2016-04-20 14:30:00,62.38,62.43,62.37,62.4,148069.0,49.5728,49.6125,49.5648,49.5887,148069.0
2016-04-20 15:00:00,62.41,62.48,62.37,62.38,167270.0,49.5966,49.6522,49.5648,49.5728,167270.0
2016-04-20 15:30:00,62.37,62.39,62.14,62.16,334890.0,49.5648,49.5807,49.382,49.3979,334890.0
2016-04-21 09:30:00,62.08,62.54,61.83,62.4,161082.0,49.3344,49.6999,49.1357,49.5887,161082.0
2016-04-21 10:00:00,62.34,62.5,62.22,62.4,492882.0,49.541,49.6681,49.4456,49.5887,492882.0
2016-04-21 10:30:00,62.41,62.62,62.34,62.56,137210.0,49.5966,49.7635,49.541,49.7158,137210.0
2016-04-21 11:00:00,62.56,62.66,62.51,62.53,102058.0,49.7158,49.7953,49.6761,49.692,102058.0
2016-04-21 11:30:00,62.54,62.54,62.39,62.46,102002.0,49.6999,49.6999,49.5807,49.6363,102002.0
2016-04-21 12:00:00,62.45,62.56,62.4,62.53,60739.0,49.6284,49.7158,49.5887,49.692,60739.0
2016-04-21 12:30:00,62.53,62.65,62.5,62.63,82598.0,49.692,49.7873,49.6681,49.7714,82598.0
2016-04-21 13:00:00,62.62,62.64,62.47,62.48,63877.0,49.7635,49.7794,49.6443,49.6522,63877.0
2016-04-21 13:30:00,62.47,62.47,62.37,62.44,56076.0,49.6443,49.6443,49.5648,49.6205,56076.0
2016-04-21 14:00:00,62.44,62.44,62.25,62.26,78459.0,49.6205,49.6205,49.4695,49.4774,78459.0
2016-04-21 14:30:00,62.26,62.26,62.1,62.23,113038.0,49.4774,49.4774,49.3503,49.4536,113038.0
2016-04-21 15:00:00,62.24,62.33,62.13,62.13,99814.0,49.4615,49.533,49.3741,49.3741,99814.0
2016-04-21 15:30:00,62.14,62.26,62.1,62.14,331284.0,49.382,49.4774,49.3503,49.382,331284.0
2016-04-22 09:30:00,61.9,62.8,61.9,62.7,181404.0,49.1913,49.9065,49.1913,49.8271,181404.0
2016-04-22 10:00:00,62.71,62.85,62.68,62.77,92585.0,49.835,49.9463,49.8112,49.8827,92585.0
2016-04-22 10:30:00,62.79,62.89,62.26,62.28,129635.0,49.8986,49.9781,49.4774,49.4933,129635.0
2016-04-22 11:00:00,62.3,62.41,62.28,62.35,81837.0,49.5092,49.5966,49.4933,49.5489,81837.0
2016-04-22 11:30:00,62.35,62.57,62.35,62.57,70933.0,49.5489,49.7238,49.5489,49.7238,70933.0
2016-04-22 12:00:00,62.57,62.63,62.41,62.41,51742.0,49.7238,49.7714,49.5966,49.5966,51742.0
2016-04-22 12:30:00,62.41,62.64,62.41,62.62,84795.0,49.5966,49.7794,49.5966,49.7635,84795.0
2016-04-22 13:00:00,62.62,62.72,62.6,62.66,99708.0,49.7635,49.843,49.7476,49.7953,99708.0
2016-04-22 13:30:00,62.66,62.86,62.64,62.81,61441.0,49.7953,49.9542,49.7794,49.9145,61441.0
2016-04-22 14:00:00,62.8,62.93,62.77,62.92,117566.0,49.9065,50.0099,49.8827,50.0019,117566.0
2016-04-22 14:30:00,62.91,63.01,62.89,63.0,126691.0,49.994,50.0734,49.9781,50.0655,126691.0
2016-04-22 15:00:00,63.0,63.0,62.88,62.91,106226.0,50.0655,50.0655,49.9701,49.994,106226.0
2016-04-22 15:30:00,62.91,63.06,62.89,63.01,288905.0,49.994,50.1132,49.9781,50.0734,288905.0
2016-04-25 09:30:00,62.55,62.88,62.35,62.56,158114.0,49.7079,49.9701,49.5489,49.7158,158114.0
2016-04-25 10:00:00,62.53,62.61,62.05,62.19,141788.0,49.692,49.7555,49.3105,49.4218,141788.0
2016-04-25 10:30:00,62.18,62.22,61.85,62.05,166397.0,49.4138,49.4456,49.1516,49.3105,166397.0
2016-04-25 11:00:00,62.07,62.23,61.97,62.2,49435.0,49.3264,49.4536,49.2469,49.4297,49435.0
2016-04-25 11:30:00,62.2,62.22,62.07,62.18,81866.0,49.4297,49.4456,49.3264,49.4138,81866.0
2016-04-25 12:00:00,62.17,62.26,62.15,62.26,80713.0,49.4059,49.4774,49.39,49.4774,80713.0
2016-04-25 12:30:00,62.25,62.43,62.18,62.4,99224.0,49.4695,49.6125,49.4138,49.5887,99224.0
2016-04-25 13:00:00,62.4,62.43,62.33,62.38,64584.0,49.5887,49.6125,49.533,49.5728,64584.0
2016-04-25 13:30:00,62.37,62.48,62.29,62.33,254036.0,49.5648,49.6522,49.5012,49.533,254036.0
2016-04-25 14:00:00,62.34,62.35,62.04,62.08,68420.0,49.541,49.5489,49.3026,49.3344,68420.0
2016-04-25 14:30:00,62.08,62.14,62.05,62.13,65141.0,49.3344,49.382,49.3105,49.3741,65141.0
2016-04-25 15:00:00,62.13,62.16,62.08,62.14,77650.0,49.3741,49.3979,49.3344,49.382,77650.0
2016-04-25 15:30:00,62.13,62.28,62.1,62.27,157259.0,49.3741,49.4933,49.3503,49.4854,157259.0
2016-04-26 09:30:00,62.7,63.37,62.65,63.34,166345.0,49.8271,50.3595,49.7873,50.3357,166345.0
2016-04-26 10:00:00,63.33,63.34,62.7,62.78,132676.0,50.3277,50.3357,49.8271,49.8906,132676.0
2016-04-26 10:30:00,62.77,62.96,62.74,62.84,107654.0,49.8827,50.0337,49.8589,49.9383,107654.0
2016-04-26 11:00:00,62.85,63.18,62.79,63.16,93666.0,49.9463,50.2085,49.8986,50.1926,93666.0
2016-04-26 11:30:00,63.16,63.31,63.02,63.29,72374.0,50.1926,50.3118,50.0814,50.2959,72374.0
2016-04-26 12:00:00,63.28,63.31,63.19,63.21,56401.0,50.288,50.3118,50.2165,50.2324,56401.0
2016-04-26 12:30:00,63.22,63.24,63.12,63.15,44239.0,50.2403,50.2562,50.1608,50.1847,44239.0
2016-04-26 13:00:00,63.15,63.29,63.14,63.27,64657.0,50.1847,50.2959,50.1767,50.28,64657.0
2016-04-26 13:30:00,63.27,63.37,63.17,63.19,300256.0,50.28,50.3595,50.2006,50.2165,300256.0
2016-04-26 14:00:00,63.2,63.35,63.17,63.27,81475.0,50.2244,50.3436,50.2006,50.28,81475.0
2016-04-26 14:30:00,63.26,63.38,63.23,63.37,101783.0,50.2721,50.3675,50.2483,50.3595,101783.0
2016-04-26 15:00:00,63.36,63.37,63.21,63.28,115034.0,50.3516,50.3595,50.2324,50.288,115034.0
2016-04-26 15:30:00,63.28,63.33,63.2,63.24,316255.0,50.288,50.3277,50.2244,50.2562,316255.0
2016-04-27 09:30:00,63.33,63.75,63.06,63.55,119819.0,50.3277,50.6615,50.1132,50.5026,119819.0
2016-04-27 10:00:00,63.54,63.61,63.29,63.36,91754.0,50.4946,50.5502,50.2959,50.3516,91754.0
2016-04-27 10:30:00,63.33,63.4,63.1,63.27,91740.0,50.3277,50.3834,50.1449,50.28,91740.0
2016-04-27 11:00:00,63.28,63.52,63.25,63.48,65945.0,50.288,50.4787,50.2642,50.4469,65945.0
2016-04-27 11:30:00,63.49,63.63,63.4,63.46,106661.0,50.4549,50.5661,50.3834,50.431,106661.0
2016-04-27 12:00:00,63.49,63.6,63.33,63.55,59919.0,50.4549,50.5423,50.3277,50.5026,59919.0
2016-04-27 12:30:00,63.53,63.54,63.39,63.44,68372.0,50.4867,50.4946,50.3754,50.4151,68372.0
2016-04-27 13:00:00,63.44,63.51,63.35,63.38,56183.0,50.4151,50.4708,50.3436,50.3675,56183.0
2016-04-27 13:30:00,63.39,63.58,63.37,63.39,92010.0,50.3754,50.5264,50.3595,50.3754,92010.0
2016-04-27 14:00:00,63.37,63.63,63.25,63.53,133489.0,50.3595,50.5661,50.2642,50.4867,133489.0
2016-04-27 14:30:00,63.52,63.7,63.44,63.69,98095.0,50.4787,50.6218,50.4151,50.6138,98095.0
2016-04-27 15:00:00,63.68,63.86,63.67,63.76,131499.0,50.6059,50.7489,50.5979,50.6694,131499.0
2016-04-27 15:30:00,63.76,63.91,63.74,63.84,353917.0,50.6694,50.7886,50.6535,50.733,353917.0
2016-04-28 09:30:00,63.51,63.61,63.07,63.5,181450.0,50.4708,50.5502,50.1211,50.4628,181450.0
2016-04-28 10:00:00,63.48,63.65,63.4,63.61,126569.0,50.4469,50.582,50.3834,50.5502,126569.0
2016-04-28 10:30:00,63.6,63.84,63.51,63.79,112026.0,50.5423,50.733,50.4708,50.6933,112026.0
2016-04-28 11:00:00,63.79,63.98,63.67,63.7,183736.0,50.6933,50.8443,50.5979,50.6218,183736.0
2016-04-28 11:30:00,63.71,63.89,63.67,63.73,97923.0,50.6297,50.7728,50.5979,50.6456,97923.0
2016-04-28 12:00:00,63.71,63.82,63.5,63.55,92220.0,50.6297,50.7171,50.4628,50.5026,92220.0
2016-04-28 12:30:00,63.55,63.8,63.51,63.71,92903.0,50.5026,50.7012,50.4708,50.6297,92903.0
2016-04-28 13:00:00,63.72,63.78,63.6,63.64,69570.0,50.6377,50.6853,50.5423,50.5741,69570.0
2016-04-28 13:30:00,63.64,63.68,63.55,63.62,131100.0,50.5741,50.6059,50.5026,50.5582,131100.0
2016-04-28 14:00:00,63.63,63.66,63.47,63.49,79348.0,50.5661,50.59,50.439,50.4549,79348.0
2016-04-28 14:30:00,63.5,63.62,63.46,63.55,187857.0,50.4628,50.5582,50.431,50.5026,187857.0
2016-04-28 15:00:00,63.55,63.6,62.9,62.91,220150.0,50.5026,50.5423,49.986,49.994,220150.0
2016-04-28 15:30:00,62.92,63.22,62.92,63.19,429808.0,50.0019,50.2403,50.0019,50.2165,429808.0
2016-04-29 09:30:00,62.5,63.75,62.5,62.95,288245.0,49.6681,50.6615,49.6681,50.0257,288245.0
2016-04-29 10:00:00,62.89,62.9,62.32,62.53,371678.0,49.9781,49.986,49.5251,49.692,371678.0
2016-04-29 10:30:00,62.52,62.9,62.44,62.57,180869.0,49.684,49.986,49.6205,49.7238,180869.0
2016-04-29 11:00:00,62.58,63.01,62.57,62.97,189719.0,49.7317,50.0734,49.7238,50.0416,189719.0
2016-04-29 11:30:00,62.97,63.22,62.68,63.1,153104.0,50.0416,50.2403,49.8112,50.1449,153104.0
2016-04-29 12:00:00,63.09,63.09,62.74,62.88,138031.0,50.137,50.137,49.8589,49.9701,138031.0
2016-04-29 12:30:00,62.88,63.14,62.84,63.05,146521.0,49.9701,50.1767,49.9383,50.1052,146521.0
2016-04-29 13:00:00,63.06,63.15,62.98,63.12,130518.0,50.1132,50.1847,50.0496,50.1608,130518.0
2016-04-29 13:30:00,63.13,63.13,62.87,62.9,136566.0,50.1688,50.1688,49.9622,49.986,136566.0
2016-04-29 14:00:00,62.91,63.09,62.75,63.07,182709.0,49.994,50.137,49.8668,50.1211,182709.0
2016-04-29 14:30:00,63.07,63.07,62.85,62.98,159979.0,50.1211,50.1211,49.9463,50.0496,159979.0
2016-04-29 15:00:00,62.98,63.27,62.98,63.05,275497.0,50.0496,50.28,50.0496,50.1052,275497.0
2016-04-29 15:30:00,63.06,63.51,63.05,63.29,411391.0,50.1132,50.4708,50.1052,50.2959,411391.0
2016-05-02 09:30:00,63.48,63.62,62.17,62.55,134238.0,50.4469,50.5582,49.4059,49.7079,134238.0
2016-05-02 10:00:00,62.55,62.98,62.48,62.96,196599.0,49.7079,50.0496,49.6522,50.0337,196599.0
2016-05-02 10:30:00,62.96,63.24,62.91,62.91,174347.0,50.0337,50.2562,49.994,49.994,174347.0
2016-05-02 11:00:00,62.93,63.29,62.9,63.11,111498.0,50.0099,50.2959,49.986,50.1529,111498.0
2016-05-02 11:30:00,63.1,63.34,63.1,63.17,205615.0,50.1449,50.3357,50.1449,50.2006,205615.0
2016-05-02 12:00:00,63.17,63.26,62.95,63.16,171233.0,50.2006,50.2721,50.0257,50.1926,171233.0
2016-05-02 12:30:00,63.17,63.32,63.16,63.31,149349.0,50.2006,50.3198,50.1926,50.3118,149349.0
2016-05-02 13:00:00,63.31,63.39,63.29,63.34,82102.0,50.3118,50.3754,50.2959,50.3357,82102.0
2016-05-02 13:30:00,63.33,63.38,63.29,63.29,92192.0,50.3277,50.3675,50.2959,50.2959,92192.0
2016-05-02 14:00:00,63.3,63.43,63.25,63.4,179131.0,50.3039,50.4072,50.2642,50.3834,179131.0
2016-05-02 14:30:00,63.4,63.41,63.23,63.38,186718.0,50.3834,50.3913,50.2483,50.3675,186718.0
2016-05-02 15:00:00,63.37,63.43,63.3,63.3,243717.0,50.3595,50.4072,50.3039,50.3039,243717.0
2016-05-02 15:30:00,63.3,63.49,63.27,63.45,391803.0,50.3039,50.4549,50.28,50.4231,391803.0
2016-05-03 09:30:00,63.16,63.32,62.53,63.0,319744.0,50.1926,50.3198,49.692,50.0655,319744.0
2016-05-03 10:00:00,63.0,63.1,62.6,62.9,443528.0,50.0655,50.1449,49.7476,49.986,443528.0
2016-05-03 10:30:00,62.91,63.28,62.71,63.0,324007.0,49.994,50.288,49.835,50.0655,324007.0
2016-05-03 11:00:00,63.01,63.5,62.89,62.98,379505.0,50.0734,50.4628,49.9781,50.0496,379505.0
2016-05-03 11:30:00,63.0,63.06,62.85,62.93,222865.0,50.0655,50.1132,49.9463,50.0099,222865.0
2016-05-03 12:00:00,62.93,62.96,62.82,62.93,193362.0,50.0099,50.0337,49.9224,50.0099,193362.0
2016-05-03 12:30:00,62.94,63.06,62.86,63.04,120818.0,50.0178,50.1132,49.9542,50.0973,120818.0
2016-05-03 13:00:00,63.04,63.18,63.02,63.15,129661.0,50.0973,50.2085,50.0814,50.1847,129661.0
2016-05-03 13:30:00,63.15,63.23,63.08,63.11,115647.0,50.1847,50.2483,50.1291,50.1529,115647.0
2016-05-03 14:00:00,63.11,63.24,62.89,62.98,237618.0,50.1529,50.2562,49.9781,50.0496,237618.0
2016-05-03 14:30:00,62.99,63.2,62.96,63.2,210115.0,50.0575,50.2244,50.0337,50.2244,210115.0
2016-05-03 15:00:00,63.2,63.31,63.14,63.31,234508.0,50.2244,50.3118,50.1767,50.3118,234508.0
2016-05-03 15:30:00,63.3,63.43,63.13,63.31,436346.0,50.3039,50.4072,50.1688,50.3118,436346.0
2016-05-04 09:30:00,62.4,62.59,61.66,62.07,240928.0,50.0523,50.2047,49.4587,49.7876,240928.0
2016-05-04 10:00:00,62.04,62.22,61.79,62.06,108732.0,49.7635,49.9079,49.563,49.7795,108732.0
2016-05-04 10:30:00,62.05,62.06,61.58,61.7,160980.0,49.7715,49.7795,49.3945,49.4908,160980.0
2016-05-04 11:00:00,61.7,61.82,61.2,61.22,148487.0,49.4908,49.587,49.0897,49.1058,148487.0
2016-05-04 11:30:00,61.24,61.44,61.09,61.12,216893.0,49.1218,49.2822,49.0015,49.0255,216893.0
2016-05-04 12:00:00,61.1,61.32,61.05,61.21,73679.0,49.0095,49.186,48.9694,49.0977,73679.0
2016-05-04 12:30:00,61.22,61.32,61.03,61.08,98982.0,49.1058,49.186,48.9534,48.9935,98982.0
2016-05-04 13:00:00,61.09,61.19,60.98,61.01,109814.0,49.0015,49.0817,48.9133,48.9373,109814.0
2016-05-04 13:30:00,61.02,61.07,60.65,60.65,148653.0,48.9453,48.9854,48.6486,48.6486,148653.0
2016-05-04 14:00:00,60.65,60.79,60.45,60.79,207533.0,48.6486,48.7608,48.4881,48.7608,207533.0
2016-05-04 14:30:00,60.78,60.86,60.68,60.79,265092.0,48.7528,48.817,48.6726,48.7608,265092.0
2016-05-04 15:00:00,60.79,61.0,60.79,60.97,242146.0,48.7608,48.9293,48.7608,48.9052,242146.0
2016-05-04 15:30:00,60.97,61.18,60.91,60.97,520529.0,48.9052,49.0737,48.8571,48.9052,520529.0
2016-05-05 09:30:00,61.13,61.53,61.0,61.29,101904.0,49.0336,49.3544,48.9293,49.1619,101904.0
2016-05-05 10:00:00,61.31,61.61,61.2,61.3,120259.0,49.178,49.4186,49.0897,49.1699,120259.0
2016-05-05 10:30:00,61.29,61.47,61.25,61.31,108005.0,49.1619,49.3063,49.1298,49.178,108005.0
2016-05-05 11:00:00,61.34,61.42,61.1,61.15,60023.0,49.202,49.2662,49.0095,49.0496,60023.0
2016-05-05 11:30:00,61.18,61.3,61.12,61.19,52563.0,49.0737,49.1699,49.0255,49.0817,52563.0
2016-05-05 12:00:00,61.18,61.3,60.96,60.98,68034.0,49.0737,49.1699,48.8972,48.9133,68034.0
2016-05-05 12:30:00,60.99,61.07,60.96,61.03,52737.0,48.9213,48.9854,48.8972,48.9534,52737.0
2016-05-05 13:00:00,61.02,61.03,60.64,60.65,69368.0,48.9453,48.9534,48.6405,48.6486,69368.0
2016-05-05 13:30:00,60.65,60.81,60.62,60.72,114159.0,48.6486,48.7769,48.6245,48.7047,114159.0
2016-05-05 14:00:00,60.72,61.13,60.69,61.11,170105.0,48.7047,49.0336,48.6806,49.0175,170105.0
2016-05-05 14:30:00,61.1,61.16,60.93,60.94,69212.0,49.0095,49.0576,48.8731,48.8812,69212.0
2016-05-05 15:00:00,60.92,60.99,60.86,60.93,119908.0,48.8651,48.9213,48.817,48.8731,119908.0
2016-05-05 15:30:00,60.93,60.99,60.78,60.98,405996.0,48.8731,48.9213,48.7528,48.9133,405996.0
2016-05-06 09:30:00,60.83,61.09,60.5,60.55,158247.0,48.7929,49.0015,48.5282,48.5683,158247.0
2016-05-06 10:00:00,60.58,60.95,60.39,60.68,151312.0,48.5924,48.8892,48.44,48.6726,151312.0
2016-05-06 10:30:00,60.64,60.65,60.32,60.45,135041.0,48.6405,48.6486,48.3839,48.4881,135041.0
2016-05-06 11:00:00,60.49,60.83,60.46,60.77,48659.0,48.5202,48.7929,48.4962,48.7448,48659.0
2016-05-06 11:30:00,60.76,60.81,60.54,60.56,46871.0,48.7368,48.7769,48.5603,48.5764,46871.0
2016-05-06 12:00:00,60.56,60.77,60.55,60.77,65536.0,48.5764,48.7448,48.5683,48.7448,65536.0
2016-05-06 12:30:00,60.76,60.81,60.75,60.79,65099.0,48.7368,48.7769,48.7288,48.7608,65099.0
2016-05-06 13:00:00,60.8,60.83,60.74,60.76,72195.0,48.7689,48.7929,48.7207,48.7368,72195.0
2016-05-06 13:30:00,60.76,60.86,60.65,60.86,71438.0,48.7368,48.817,48.6486,48.817,71438.0
2016-05-06 14:00:00,60.88,61.15,60.87,61.08,94548.0,48.833,49.0496,48.825,48.9935,94548.0
2016-05-06 14:30:00,61.1,61.28,61.02,61.22,88302.0,49.0095,49.1539,48.9453,49.1058,88302.0
2016-05-06 15:00:00,61.23,61.38,61.22,61.32,143776.0,49.1138,49.2341,49.1058,49.186,143776.0
2016-05-06 15:30:00,61.32,61.33,61.16,61.31,320328.0,49.186,49.194,49.0576,49.178,320328.0
2016-05-09 09:30:00,61.11,61.19,60.75,61.02,89445.0,49.0175,49.0817,48.7288,48.9453,89445.0
2016-05-09 10:00:00,60.98,61.09,60.54,60.74,71811.0,48.9133,49.0015,48.5603,48.7207,71811.0
2016-05-09 10:30:00,60.74,60.75,60.57,60.72,72430.0,48.7207,48.7288,48.5844,48.7047,72430.0
2016-05-09 11:00:00,60.72,60.92,60.49,60.58,86279.0,48.7047,48.8651,48.5202,48.5924,86279.0
2016-05-09 11:30:00,60.57,60.58,60.4,60.4,65727.0,48.5844,48.5924,48.448,48.448,65727.0
2016-05-09 12:00:00,60.39,60.55,60.31,60.54,114844.0,48.44,48.5683,48.3758,48.5603,114844.0
2016-05-09 12:30:00,60.52,60.62,60.42,60.61,59379.0,48.5443,48.6245,48.4641,48.6165,59379.0
2016-05-09 13:00:00,60.62,60.79,60.62,60.73,80565.0,48.6245,48.7608,48.6245,48.7127,80565.0
2016-05-09 13:30:00,60.73,60.79,60.69,60.71,52238.0,48.7127,48.7608,48.6806,48.6967,52238.0
2016-05-09 14:00:00,60.72,60.75,60.62,60.73,76625.0,48.7047,48.7288,48.6245,48.7127,76625.0
2016-05-09 14:30:00,60.73,60.89,60.72,60.84,87791.0,48.7127,48.8411,48.7047,48.801,87791.0
2016-05-09 15:00:00,60.83,60.9,60.74,60.89,107583.0,48.7929,48.8491,48.7207,48.8411,107583.0
2016-05-09 15:30:00,60.88,60.89,60.63,60.68,311735.0,48.833,48.8411,48.6325,48.6726,311735.0
2016-05-10 09:30:00,60.78,61.29,60.59,61.13,110402.0,48.7528,49.1619,48.6004,49.0336,110402.0
2016-05-10 10:00:00,61.14,61.39,60.97,61.32,80017.0,49.0416,49.2421,48.9052,49.186,80017.0
2016-05-10 10:30:00,61.33,61.52,61.3,61.38,61839.0,49.194,49.3464,49.1699,49.2341,61839.0
2016-05-10 11:00:00,61.38,61.51,61.34,61.48,85213.0,49.2341,49.3384,49.202,49.3143,85213.0
2016-05-10 11:30:00,61.49,61.6,61.39,61.57,44585.0,49.3223,49.4106,49.2421,49.3865,44585.0
2016-05-10 12:00:00,61.57,61.77,61.56,61.73,59999.0,49.3865,49.5469,49.3785,49.5148,59999.0
2016-05-10 12:30:00,61.74,61.74,61.61,61.71,59800.0,49.5229,49.5229,49.4186,49.4988,59800.0
2016-05-10 13:00:00,61.71,61.76,61.63,61.68,58812.0,49.4988,49.5389,49.4346,49.4747,58812.0
2016-05-10 13:30:00,61.69,61.82,61.65,61.81,63000.0,49.4828,49.587,49.4507,49.579,63000.0
2016-05-10 14:00:00,61.82,61.82,61.66,61.75,69750.0,49.587,49.587,49.4587,49.5309,69750.0
2016-05-10 14:30:00,61.75,61.95,61.74,61.88,102012.0,49.5309,49.6913,49.5229,49.6352,102012.0
2016-05-10 15:00:00,61.88,62.13,61.85,62.1,154519.0,49.6352,49.8357,49.6111,49.8116,154519.0
2016-05-10 15:30:00,62.1,62.13,62.0,62.1,276465.0,49.8116,49.8357,49.7314,49.8116,276465.0
2016-05-11 09:30:00,62.05,62.52,61.79,62.06,181567.0,49.7715,50.1485,49.563,49.7795,181567.0
2016-05-11 10:00:00,62.08,62.17,61.97,62.17,125485.0,49.7956,49.8678,49.7074,49.8678,125485.0
2016-05-11 10:30:00,62.19,62.64,62.19,62.6,123160.0,49.8838,50.2448,49.8838,50.2127,123160.0
2016-05-11 11:00:00,62.6,62.61,62.29,62.42,115858.0,50.2127,50.2207,49.964,50.0683,115858.0
2016-05-11 11:30:00,62.43,62.47,62.21,62.32,59414.0,50.0763,50.1084,49.8999,49.9881,59414.0
2016-05-11 12:00:00,62.31,62.35,62.23,62.29,60258.0,49.9801,50.0122,49.9159,49.964,60258.0
2016-05-11 12:30:00,62.28,62.33,62.26,62.27,63487.0,49.956,49.9961,49.94,49.948,63487.0
2016-05-11 13:00:00,62.27,62.29,62.19,62.19,72658.0,49.948,49.964,49.8838,49.8838,72658.0
2016-05-11 13:30:00,62.19,62.21,62.09,62.1,65182.0,49.8838,49.8999,49.8036,49.8116,65182.0
2016-05-11 14:00:00,62.1,62.11,61.95,62.03,95707.0,49.8116,49.8196,49.6913,49.7555,95707.0
2016-05-11 14:30:00,62.02,62.11,61.86,61.88,88425.0,49.7475,49.8196,49.6191,49.6352,88425.0
2016-05-11 15:00:00,61.88,62.1,61.87,62.07,131535.0,49.6352,49.8116,49.6271,49.7876,131535.0
2016-05-11 15:30:00,62.07,62.12,61.98,62.0,275212.0,49.7876,49.8277,49.7154,49.7314,275212.0
2016-05-12 09:30:00,62.27,62.49,61.93,61.93,111088.0,49.948,50.1245,49.6753,49.6753,111088.0
2016-05-12 10:00:00,61.94,62.28,61.93,62.18,69312.0,49.6833,49.956,49.6753,49.8758,69312.0
2016-05-12 10:30:00,62.16,62.16,61.85,62.11,117671.0,49.8598,49.8598,49.6111,49.8196,117671.0
2016-05-12 11:00:00,62.11,62.11,61.81,61.96,146580.0,49.8196,49.8196,49.579,49.6993,146580.0
2016-05-12 11:30:00,61.94,62.08,61.72,61.75,107297.0,49.6833,49.7956,49.5068,49.5309,107297.0
2016-05-12 12:00:00,61.74,62.01,61.67,61.95,71680.0,49.5229,49.7394,49.4667,49.6913,71680.0
2016-05-12 12:30:00,61.94,61.99,61.74,61.99,59739.0,49.6833,49.7234,49.5229,49.7234,59739.0
2016-05-12 13:00:00,61.99,62.05,61.86,62.0,54421.0,49.7234,49.7715,49.6191,49.7314,54421.0
2016-05-12 13:30:00,61.98,62.03,61.78,62.02,44651.0,49.7154,49.7555,49.5549,49.7475,44651.0
2016-05-12 14:00:00,62.01,62.21,61.98,62.11,79026.0,49.7394,49.8999,49.7154,49.8196,79026.0
2016-05-12 14:30:00,62.1,62.27,62.05,62.16,63667.0,49.8116,49.948,49.7715,49.8598,63667.0
2016-05-12 15:00:00,62.16,62.34,62.12,62.2,103428.0,49.8598,50.0041,49.8277,49.8918,103428.0
2016-05-12 15:30:00,62.2,62.22,62.02,62.09,240888.0,49.8918,49.9079,49.7475,49.8036,240888.0
2016-05-13 09:30:00,61.92,62.39,61.75,62.09,77442.0,49.6672,50.0442,49.5309,49.8036,77442.0
2016-05-13 10:00:00,62.14,62.14,61.76,61.82,134147.0,49.8437,49.8437,49.5389,49.587,134147.0
2016-05-13 10:30:00,61.78,61.79,61.51,61.66,85290.0,49.5549,49.563,49.3384,49.4587,85290.0
2016-05-13 11:00:00,61.68,61.97,61.63,61.95,67002.0,49.4747,49.7074,49.4346,49.6913,67002.0
2016-05-13 11:30:00,61.94,62.0,61.71,61.71,52743.0,49.6833,49.7314,49.4988,49.4988,52743.0
2016-05-13 12:00:00,61.7,61.81,61.6,61.77,42012.0,49.4908,49.579,49.4106,49.5469,42012.0
2016-05-13 12:30:00,61.75,61.79,61.44,61.45,36069.0,49.5309,49.563,49.2822,49.2902,36069.0
2016-05-13 13:00:00,61.46,61.5,61.22,61.22,60869.0,49.2983,49.3304,49.1058,49.1058,60869.0
2016-05-13 13:30:00,61.21,61.26,60.92,61.06,68604.0,49.0977,49.1378,48.8651,48.9774,68604.0
2016-05-13 14:00:00,61.05,61.11,60.75,60.83,70435.0,48.9694,49.0175,48.7288,48.7929,70435.0
2016-05-13 14:30:00,60.84,60.92,60.62,60.87,133572.0,48.801,48.8651,48.6245,48.825,133572.0
2016-05-13 15:00:00,60.88,60.94,60.78,60.81,113474.0,48.833,48.8812,48.7528,48.7769,113474.0
2016-05-13 15:30:00,60.82,60.99,60.81,60.87,300924.0,48.7849,48.9213,48.7769,48.825,300924.0
2016-05-16 09:30:00,61.05,61.8,61.02,61.39,79959.0,48.9694,49.571,48.9453,49.2421,79959.0
2016-05-16 10:00:00,61.43,61.84,61.37,61.46,72604.0,49.2742,49.6031,49.2261,49.2983,72604.0
2016-05-16 10:30:00,61.44,61.55,61.3,61.55,62770.0,49.2822,49.3705,49.1699,49.3705,62770.0
2016-05-16 11:00:00,61.55,61.69,61.52,61.66,89293.0,49.3705,49.4828,49.3464,49.4587,89293.0
2016-05-16 11:30:00,61.66,61.84,61.64,61.84,74707.0,49.4587,49.6031,49.4427,49.6031,74707.0
2016-05-16 12:00:00,61.84,61.84,61.69,61.71,63432.0,49.6031,49.6031,49.4828,49.4988,63432.0
2016-05-16 12:30:00,61.71,61.77,61.6,61.67,62031.0,49.4988,49.5469,49.4106,49.4667,62031.0
2016-05-16 13:00:00,61.68,61.73,61.6,61.65,45913.0,49.4747,49.5148,49.4106,49.4507,45913.0
2016-05-16 13:30:00,61.68,61.77,61.64,61.69,85840.0,49.4747,49.5469,49.4427,49.4828,85840.0
2016-05-16 14:00:00,61.7,61.92,61.67,61.84,85961.0,49.4908,49.6672,49.4667,49.6031,85961.0
2016-05-16 14:30:00,61.84,61.97,61.81,61.97,112636.0,49.6031,49.7074,49.579,49.7074,112636.0
2016-05-16 15:00:00,61.98,62.12,61.97,62.07,190708.0,49.7154,49.8277,49.7074,49.7876,190708.0
2016-05-16 15:30:00,62.07,62.09,61.93,61.97,437459.0,49.7876,49.8036,49.6753,49.7074,437459.0
2016-05-17 09:30:00,61.84,62.09,61.56,62.04,133215.0,49.6031,49.8036,49.3785,49.7635,133215.0
2016-05-17 10:00:00,61.98,62.05,61.52,62.03,108210.0,49.7154,49.7715,49.3464,49.7555,108210.0
2016-05-17 10:30:00,61.99,62.3,61.85,62.3,99085.0,49.7234,49.9721,49.6111,49.9721,99085.0
2016-05-17 11:00:00,62.3,62.38,62.1,62.11,109587.0,49.9721,50.0362,49.8116,49.8196,109587.0
2016-05-17 11:30:00,62.12,62.27,62.06,62.11,127906.0,49.8277,49.948,49.7795,49.8196,127906.0
2016-05-17 12:00:00,62.09,62.15,61.94,61.98,56102.0,49.8036,49.8517,49.6833,49.7154,56102.0
2016-05-17 12:30:00,61.98,62.09,61.82,61.96,67930.0,49.7154,49.8036,49.587,49.6993,67930.0
2016-05-17 13:00:00,61.96,61.96,61.84,61.86,58958.0,49.6993,49.6993,49.6031,49.6191,58958.0
2016-05-17 13:30:00,61.85,61.9,61.56,61.56,104200.0,49.6111,49.6512,49.3785,49.3785,104200.0
2016-05-17 14:00:00,61.54,61.59,61.19,61.35,70009.0,49.3624,49.4025,49.0817,49.21,70009.0
2016-05-17 14:30:00,61.35,61.38,61.2,61.36,86231.0,49.21,49.2341,49.0897,49.2181,86231.0
2016-05-17 15:00:00,61.37,61.46,61.09,61.15,121872.0,49.2261,49.2983,49.0015,49.0496,121872.0
2016-05-17 15:30:00,61.15,61.38,61.13,61.31,261661.0,49.0496,49.2341,49.0336,49.178,261661.0
2016-05-18 09:30:00,61.08,61.11,60.51,60.77,112311.0,48.9935,49.0175,48.5363,48.7448,112311.0
2016-05-18 10:00:00,60.74,61.35,60.67,61.13,112517.0,48.7207,49.21,48.6646,49.0336,112517.0
2016-05-18 10:30:00,61.12,61.16,60.75,60.76,78146.0,49.0255,49.0576,48.7288,48.7368,78146.0
2016-05-18 11:00:00,60.76,60.93,60.68,60.84,70083.0,48.7368,48.8731,48.6726,48.801,70083.0
2016-05-18 11:30:00,60.82,60.95,60.55,60.56,93928.0,48.7849,48.8892,48.5683,48.5764,93928.0
2016-05-18 12:00:00,60.54,60.65,60.48,60.51,88089.0,48.5603,48.6486,48.5122,48.5363,88089.0
2016-05-18 12:30:00,60.51,60.62,60.43,60.61,93350.0,48.5363,48.6245,48.4721,48.6165,93350.0
2016-05-18 13:00:00,60.62,60.84,60.58,60.71,100533.0,48.6245,48.801,48.5924,48.6967,100533.0
2016-05-18 13:30:00,60.71,60.89,60.71,60.8,110062.0,48.6967,48.8411,48.6967,48.7689,110062.0
2016-05-18 14:00:00,60.8,60.8,59.9,59.97,164839.0,48.7689,48.7689,48.047,48.1031,164839.0
2016-05-18 14:30:00,59.95,60.23,59.84,60.13,182822.0,48.0871,48.3117,47.9988,48.2315,182822.0
2016-05-18 15:00:00,60.16,60.33,59.84,59.85,165199.0,48.2555,48.3919,47.9988,48.0069,165199.0
2016-05-18 15:30:00,59.86,60.14,59.8,60.09,432904.0,48.0149,48.2395,47.9668,48.1994,432904.0
2016-05-19 09:30:00,59.64,59.74,59.06,59.06,289261.0,47.8384,47.9186,47.3732,47.3732,289261.0
2016-05-19 10:00:00,59.04,59.2,58.86,59.04,224217.0,47.3571,47.4855,47.2128,47.3571,224217.0
2016-05-19 10:30:00,59.05,59.33,58.95,58.95,162081.0,47.3652,47.5898,47.2849,47.2849,162081.0
2016-05-19 11:00:00,58.98,59.14,58.87,59.08,269606.0,47.309,47.4374,47.2208,47.3892,269606.0
2016-05-19 11:30:00,59.06,59.15,58.95,59.14,123701.0,47.3732,47.4454,47.2849,47.4374,123701.0
2016-05-19 12:00:00,59.12,59.37,59.07,59.27,204867.0,47.4213,47.6218,47.3812,47.5416,204867.0
2016-05-19 12:30:00,59.28,59.32,59.03,59.05,95340.0,47.5496,47.5817,47.3491,47.3652,95340.0
2016-05-19 13:00:00,59.04,59.09,58.95,59.01,151143.0,47.3571,47.3972,47.2849,47.3331,151143.0
2016-05-19 13:30:00,59.02,59.19,59.0,59.08,217307.0,47.3411,47.4775,47.3251,47.3892,217307.0
2016-05-19 14:00:00,59.09,59.44,59.09,59.32,214063.0,47.3972,47.678,47.3972,47.5817,214063.0
2016-05-19 14:30:00,59.32,59.39,59.14,59.24,182555.0,47.5817,47.6379,47.4374,47.5176,182555.0
2016-05-19 15:00:00,59.25,59.51,59.25,59.46,267817.0,47.5256,47.7341,47.5256,47.694,267817.0
2016-05-19 15:30:00,59.46,59.61,59.33,59.54,543557.0,47.694,47.8143,47.5898,47.7582,543557.0
2016-05-20 09:30:00,59.99,60.54,59.69,60.11,304156.0,48.1192,48.5603,47.8785,48.2154,304156.0
2016-05-20 10:00:00,60.1,60.23,59.81,59.86,217951.0,48.2074,48.3117,47.9748,48.0149,217951.0
2016-05-20 10:30:00,59.85,59.9,59.5,59.53,218969.0,48.0069,48.047,47.7261,47.7502,218969.0
2016-05-20 11:00:00,59.52,59.92,59.51,59.84,147295.0,47.7422,48.063,47.7341,47.9988,147295.0
2016-05-20 11:30:00,59.85,59.89,59.75,59.87,88499.0,48.0069,48.0389,47.9266,48.0229,88499.0
2016-05-20 12:00:00,59.86,59.94,59.8,59.83,246382.0,48.0149,48.079,47.9668,47.9908,246382.0
2016-05-20 12:30:00,59.82,60.02,59.78,59.84,184546.0,47.9828,48.1432,47.9507,47.9988,184546.0
2016-05-20 13:00:00,59.82,59.94,59.76,59.91,129627.0,47.9828,48.079,47.9347,48.055,129627.0
2016-05-20 13:30:00,59.91,59.92,59.73,59.89,176018.0,48.055,48.063,47.9106,48.0389,176018.0
2016-05-20 14:00:00,59.88,59.99,59.85,59.98,115072.0,48.0309,48.1192,48.0069,48.1111,115072.0
2016-05-20 14:30:00,59.99,60.04,59.83,59.86,135647.0,48.1192,48.1593,47.9908,48.0149,135647.0
2016-05-20 15:00:00,59.86,59.86,59.65,59.73,198590.0,48.0149,48.0149,47.8464,47.9106,198590.0
2016-05-20 15:30:00,59.72,59.82,59.7,59.81,289805.0,47.9026,47.9828,47.8865,47.9748,289805.0
2016-05-23 09:30:00,59.67,59.81,59.32,59.48,141126.0,47.8625,47.9748,47.5817,47.7101,141126.0
2016-05-23 10:00:00,59.48,59.87,59.48,59.76,105355.0,47.7101,48.0229,47.7101,47.9347,105355.0
2016-05-23 10:30:00,59.76,59.89,59.74,59.89,64675.0,47.9347,48.0389,47.9186,48.0389,64675.0
2016-05-23 11:00:00,59.87,60.07,59.87,59.97,73549.0,48.0229,48.1833,48.0229,48.1031,73549.0
2016-05-23 11:30:00,59.98,60.0,59.7,59.74,67000.0,48.1111,48.1272,47.8865,47.9186,67000.0
2016-05-23 12:00:00,59.73,59.94,59.72,59.92,63206.0,47.9106,48.079,47.9026,48.063,63206.0
2016-05-23 12:30:00,59.93,60.14,59.93,60.06,52454.0,48.071,48.2395,48.071,48.1753,52454.0
2016-05-23 13:00:00,60.06,60.18,60.06,60.14,54384.0,48.1753,48.2716,48.1753,48.2395,54384.0
2016-05-23 13:30:00,60.12,60.14,60.05,60.06,69499.0,48.2234,48.2395,48.1673,48.1753,69499.0
2016-05-23 14:00:00,60.07,60.27,60.05,60.27,95691.0,48.1833,48.3437,48.1673,48.3437,95691.0
2016-05-23 14:30:00,60.28,60.28,60.14,60.18,130249.0,48.3518,48.3518,48.2395,48.2716,130249.0
2016-05-23 15:00:00,60.17,60.21,60.12,60.17,151467.0,48.2635,48.2956,48.2234,48.2635,151467.0
2016-05-23 15:30:00,60.16,60.18,60.01,60.06,290499.0,48.2555,48.2716,48.1352,48.1753,290499.0
2016-05-24 09:30:00,60.43,60.46,60.12,60.24,89142.0,48.4721,48.4962,48.2234,48.3197,89142.0
2016-05-24 10:00:00,60.29,60.46,60.25,60.4,164084.0,48.3598,48.4962,48.3277,48.448,164084.0
2016-05-24 10:30:00,60.4,60.63,60.36,60.55,103217.0,48.448,48.6325,48.4159,48.5683,103217.0
2016-05-24 11:00:00,60.55,60.6,60.41,60.47,59670.0,48.5683,48.6084,48.456,48.5042,59670.0
2016-05-24 11:30:00,60.47,60.48,60.27,60.31,67995.0,48.5042,48.5122,48.3437,48.3758,67995.0
2016-05-24 12:00:00,60.32,60.33,60.27,60.28,43854.0,48.3839,48.3919,48.3437,48.3518,43854.0
2016-05-24 12:30:00,60.28,60.4,60.25,60.4,68524.0,48.3518,48.448,48.3277,48.448,68524.0
2016-05-24 13:00:00,60.41,60.53,60.4,60.42,97758.0,48.456,48.5523,48.448,48.4641,97758.0
2016-05-24 13:30:00,60.43,60.47,60.29,60.3,76678.0,48.4721,48.5042,48.3598,48.3678,76678.0
2016-05-24 14:00:00,60.3,60.35,60.23,60.25,161807.0,48.3678,48.4079,48.3117,48.3277,161807.0
2016-05-24 14:30:00,60.26,60.37,60.22,60.35,100986.0,48.3357,48.424,48.3036,48.4079,100986.0
2016-05-24 15:00:00,60.35,60.61,60.34,60.53,247087.0,48.4079,48.6165,48.3999,48.5523,247087.0
2016-05-24 15:30:00,60.54,60.54,60.39,60.39,294682.0,48.5603,48.5603,48.44,48.44,294682.0
2016-05-25 09:30:00,60.68,61.5,60.58,61.41,132403.0,48.6726,49.3304,48.5924,49.2582,132403.0
2016-05-25 10:00:00,61.44,61.56,61.31,61.43,86678.0,49.2822,49.3785,49.178,49.2742,86678.0
2016-05-25 10:30:00,61.43,61.5,61.28,61.32,102235.0,49.2742,49.3304,49.1539,49.186,102235.0
2016-05-25 11:00:00,61.33,61.44,61.2,61.22,136177.0,49.194,49.2822,49.0897,49.1058,136177.0
2016-05-25 11:30:00,61.23,61.48,61.21,61.45,110567.0,49.1138,49.3143,49.0977,49.2902,110567.0
2016-05-25 12:00:00,61.46,61.66,61.37,61.41,226141.0,49.2983,49.4587,49.2261,49.2582,226141.0
2016-05-25 12:30:00,61.41,61.46,61.33,61.41,130507.0,49.2582,49.2983,49.194,49.2582,130507.0
2016-05-25 13:00:00,61.4,61.49,61.4,61.46,77634.0,49.2501,49.3223,49.2501,49.2983,77634.0
2016-05-25 13:30:00,61.46,61.6,61.43,61.56,113495.0,49.2983,49.4106,49.2742,49.3785,113495.0
2016-05-25 14:00:00,61.57,61.76,61.49,61.76,175917.0,49.3865,49.5389,49.3223,49.5389,175917.0
2016-05-25 14:30:00,61.76,61.78,61.6,61.63,137876.0,49.5389,49.5549,49.4106,49.4346,137876.0
2016-05-25 15:00:00,61.63,61.83,61.53,61.83,112574.0,49.4346,49.5951,49.3544,49.5951,112574.0
2016-05-25 15:30:00,61.82,61.83,61.6,61.61,311195.0,49.587,49.5951,49.4106,49.4186,311195.0
2016-05-26 09:30:00,61.54,62.29,61.54,61.86,132078.0,49.3624,49.964,49.3624,49.6191,132078.0
2016-05-26 10:00:00,61.86,62.02,61.83,62.0,118653.0,49.6191,49.7475,49.5951,49.7314,118653.0
2016-05-26 10:30:00,62.01,62.05,61.58,61.65,73650.0,49.7394,49.7715,49.3945,49.4507,73650.0
2016-05-26 11:00:00,61.64,61.72,61.48,61.65,143420.0,49.4427,49.5068,49.3143,49.4507,143420.0
2016-05-26 11:30:00,61.66,61.66,61.52,61.56,86119.0,49.4587,49.4587,49.3464,49.3785,86119.0
2016-05-26 12:00:00,61.55,61.58,61.38,61.39,69923.0,49.3705,49.3945,49.2341,49.2421,69923.0
2016-05-26 12:30:00,61.38,61.47,61.38,61.43,62843.0,49.2341,49.3063,49.2341,49.2742,62843.0
2016-05-26 13:00:00,61.44,61.49,61.38,61.45,43164.0,49.2822,49.3223,49.2341,49.2902,43164.0
2016-05-26 13:30:00,61.47,61.54,61.45,61.51,54460.0,49.3063,49.3624,49.2902,49.3384,54460.0
2016-05-26 14:00:00,61.51,61.57,61.49,61.53,65993.0,49.3384,49.3865,49.3223,49.3544,65993.0
2016-05-26 14:30:00,61.53,61.56,61.46,61.53,56543.0,49.3544,49.3785,49.2983,49.3544,56543.0
2016-05-26 15:00:00,61.53,61.61,61.51,61.58,87406.0,49.3544,49.4186,49.3384,49.3945,87406.0
2016-05-26 15:30:00,61.58,61.65,61.53,61.54,223682.0,49.3945,49.4507,49.3544,49.3624,223682.0
2016-05-27 09:30:00,61.63,61.92,61.25,61.44,111890.0,49.4346,49.6672,49.1298,49.2822,111890.0
2016-05-27 10:00:00,61.4,61.71,61.26,61.59,82253.0,49.2501,49.4988,49.1378,49.4025,82253.0
2016-05-27 10:30:00,61.6,61.73,61.55,61.57,70344.0,49.4106,49.5148,49.3705,49.3865,70344.0
2016-05-27 11:00:00,61.57,61.61,61.39,61.49,42100.0,49.3865,49.4186,49.2421,49.3223,42100.0
2016-05-27 11:30:00,61.49,61.61,61.44,61.49,46764.0,49.3223,49.4186,49.2822,49.3223,46764.0
2016-05-27 12:00:00,61.5,61.59,61.45,61.54,39809.0,49.3304,49.4025,49.2902,49.3624,39809.0
2016-05-27 12:30:00,61.55,61.66,61.54,61.66,35315.0,49.3705,49.4587,49.3624,49.4587,35315.0
2016-05-27 13:00:00,61.66,61.67,61.49,61.55,32869.0,49.4587,49.4667,49.3223,49.3705,32869.0
2016-05-27 13:30:00,61.54,61.57,61.39,61.43,35109.0,49.3624,49.3865,49.2421,49.2742,35109.0
2016-05-27 14:00:00,61.43,61.47,61.32,61.43,61967.0,49.2742,49.3063,49.186,49.2742,61967.0
2016-05-27 14:30:00,61.43,61.46,61.38,61.46,43896.0,49.2742,49.2983,49.2341,49.2983,43896.0
2016-05-27 15:00:00,61.46,61.53,61.45,61.52,56610.0,49.2983,49.3544,49.2902,49.3464,56610.0
2016-05-27 15:30:00,61.52,61.63,61.51,61.62,142692.0,49.3464,49.4346,49.3384,49.4266,142692.0
2016-05-31 09:30:00,61.7,62.03,61.47,61.83,123218.0,49.4908,49.7555,49.3063,49.5951,123218.0
2016-05-31 10:00:00,61.86,62.0,61.76,61.77,46357.0,49.6191,49.7314,49.5389,49.5469,46357.0
2016-05-31 10:30:00,61.76,61.82,61.58,61.73,45348.0,49.5389,49.587,49.3945,49.5148,45348.0
2016-05-31 11:00:00,61.72,61.73,61.49,61.49,41325.0,49.5068,49.5148,49.3223,49.3223,41325.0
2016-05-31 11:30:00,61.49,61.5,61.3,61.31,69417.0,49.3223,49.3304,49.1699,49.178,69417.0
2016-05-31 12:00:00,61.31,61.41,61.26,61.39,70163.0,49.178,49.2582,49.1378,49.2421,70163.0
2016-05-31 12:30:00,61.39,61.45,61.3,61.37,65708.0,49.2421,49.2902,49.1699,49.2261,65708.0
2016-05-31 13:00:00,61.37,61.45,61.31,61.45,91795.0,49.2261,49.2902,49.178,49.2902,91795.0
2016-05-31 13:30:00,61.46,61.47,61.4,61.46,43167.0,49.2983,49.3063,49.2501,49.2983,43167.0
2016-05-31 14:00:00,61.46,61.46,61.21,61.27,65045.0,49.2983,49.2983,49.0977,49.1459,65045.0
2016-05-31 14:30:00,61.28,61.31,61.18,61.21,83444.0,49.1539,49.178,49.0737,49.0977,83444.0
2016-05-31 15:00:00,61.21,61.43,61.17,61.43,92822.0,49.0977,49.2742,49.0657,49.2742,92822.0
2016-05-31 15:30:00,61.43,61.72,61.42,61.64,285695.0,49.2742,49.5068,49.2662,49.4427,285695.0
2016-06-01 09:30:00,61.22,61.26,60.75,60.91,80527.0,49.1058,49.1378,48.7288,48.8571,80527.0
2016-06-01 10:00:00,60.91,61.22,60.85,61.18,139848.0,48.8571,49.1058,48.809,49.0737,139848.0
2016-06-01 10:30:00,61.18,61.4,61.09,61.37,62796.0,49.0737,49.2501,49.0015,49.2261,62796.0
2016-06-01 11:00:00,61.39,61.69,61.38,61.69,77761.0,49.2421,49.4828,49.2341,49.4828,77761.0
2016-06-01 11:30:00,61.69,61.73,61.45,61.51,96549.0,49.4828,49.5148,49.2902,49.3384,96549.0
2016-06-01 12:00:00,61.5,61.62,61.44,61.6,54644.0,49.3304,49.4266,49.2822,49.4106,54644.0
2016-06-01 12:30:00,61.61,61.63,61.5,61.59,52172.0,49.4186,49.4346,49.3304,49.4025,52172.0
2016-06-01 13:00:00,61.61,61.62,61.41,61.45,58121.0,49.4186,49.4266,49.2582,49.2902,58121.0
2016-06-01 13:30:00,61.45,61.48,61.33,61.47,66718.0,49.2902,49.3143,49.194,49.3063,66718.0
2016-06-01 14:00:00,61.48,61.6,61.4,61.53,69229.0,49.3143,49.4106,49.2501,49.3544,69229.0
2016-06-01 14:30:00,61.53,61.61,61.47,61.61,83017.0,49.3544,49.4186,49.3063,49.4186,83017.0
2016-06-01 15:00:00,61.61,61.67,61.55,61.61,82827.0,49.4186,49.4667,49.3705,49.4186,82827.0
2016-06-01 15:30:00,61.62,61.64,61.49,61.62,318500.0,49.4266,49.4427,49.3223,49.4266,318500.0
2016-06-02 09:30:00,61.53,61.65,61.21,61.26,78809.0,49.3544,49.4507,49.0977,49.1378,78809.0
2016-06-02 10:00:00,61.26,61.45,61.12,61.14,84810.0,49.1378,49.2902,49.0255,49.0416,84810.0
2016-06-02 10:30:00,61.16,61.42,61.15,61.41,69931.0,49.0576,49.2662,49.0496,49.2582,69931.0
2016-06-02 11:00:00,61.44,61.64,61.43,61.57,67409.0,49.2822,49.4427,49.2742,49.3865,67409.0
2016-06-02 11:30:00,61.58,61.72,61.52,61.67,42193.0,49.3945,49.5068,49.3464,49.4667,42193.0
2016-06-02 12:00:00,61.68,61.68,61.53,61.58,87143.0,49.4747,49.4747,49.3544,49.3945,87143.0
2016-06-02 12:30:00,61.58,61.73,61.56,61.72,75257.0,49.3945,49.5148,49.3785,49.5068,75257.0
2016-06-02 13:00:00,61.73,61.74,61.58,61.58,100747.0,49.5148,49.5229,49.3945,49.3945,100747.0
2016-06-02 13:30:00,61.59,61.77,61.57,61.76,57129.0,49.4025,49.5469,49.3865,49.5389,57129.0
2016-06-02 14:00:00,61.75,61.79,61.67,61.69,83632.0,49.5309,49.563,49.4667,49.4828,83632.0
2016-06-02 14:30:00,61.69,61.75,61.69,61.75,80514.0,49.4828,49.5309,49.4828,49.5309,80514.0
2016-06-02 15:00:00,61.74,61.77,61.69,61.77,146380.0,49.5229,49.5469,49.4828,49.5469,146380.0
2016-06-02 15:30:00,61.77,61.77,61.67,61.73,406704.0,49.5469,49.5469,49.4667,49.5148,406704.0
2016-06-03 09:30:00,61.72,61.81,61.28,61.3,89764.0,49.5068,49.579,49.1539,49.1699,89764.0
2016-06-03 10:00:00,61.26,61.3,61.01,61.04,89848.0,49.1378,49.1699,48.9373,48.9614,89848.0
2016-06-03 10:30:00,61.05,61.31,61.02,61.28,57945.0,48.9694,49.178,48.9453,49.1539,57945.0
2016-06-03 11:00:00,61.29,61.31,61.13,61.24,82921.0,49.1619,49.178,49.0336,49.1218,82921.0
2016-06-03 11:30:00,61.25,61.5,61.17,61.49,212233.0,49.1298,49.3304,49.0657,49.3223,212233.0
2016-06-03 12:00:00,61.5,61.52,61.23,61.4,86752.0,49.3304,49.3464,49.1138,49.2501,86752.0
2016-06-03 12:30:00,61.42,61.44,61.32,61.32,40563.0,49.2662,49.2822,49.186,49.186,40563.0
2016-06-03 13:00:00,61.33,61.36,61.16,61.17,63621.0,49.194,49.2181,49.0576,49.0657,63621.0
2016-06-03 13:30:00,61.18,61.33,61.13,61.3,79830.0,49.0737,49.194,49.0336,49.1699,79830.0
2016-06-03 14:00:00,61.3,61.36,61.23,61.29,71187.0,49.1699,49.2181,49.1138,49.1619,71187.0
2016-06-03 14:30:00,61.3,61.54,61.3,61.43,94764.0,49.1699,49.3624,49.1699,49.2742,94764.0
2016-06-03 15:00:00,61.43,61.5,61.36,61.48,112044.0,49.2742,49.3304,49.2181,49.3143,112044.0
2016-06-03 15:30:00,61.49,61.54,61.38,61.45,286519.0,49.3223,49.3624,49.2341,49.2902,286519.0
2016-06-06 09:30:00,61.74,62.15,61.56,62.11,79257.0,49.5229,49.8517,49.3785,49.8196,79257.0
2016-06-06 10:00:00,62.05,62.13,61.95,61.99,55369.0,49.7715,49.8357,49.6913,49.7234,55369.0
2016-06-06 10:30:00,62.0,62.2,62.0,62.18,68836.0,49.7314,49.8918,49.7314,49.8758,68836.0
2016-06-06 11:00:00,62.18,62.25,62.08,62.18,57046.0,49.8758,49.9319,49.7956,49.8758,57046.0
2016-06-06 11:30:00,62.17,62.34,62.13,62.28,145821.0,49.8678,50.0041,49.8357,49.956,145821.0
2016-06-06 12:00:00,62.28,62.4,62.25,62.36,81454.0,49.956,50.0523,49.9319,50.0202,81454.0
2016-06-06 12:30:00,62.36,62.39,62.13,62.21,50382.0,50.0202,50.0442,49.8357,49.8999,50382.0
2016-06-06 13:00:00,62.21,62.4,62.15,62.39,60002.0,49.8999,50.0523,49.8517,50.0442,60002.0
2016-06-06 13:30:00,62.39,62.54,62.38,62.53,83934.0,50.0442,50.1646,50.0362,50.1565,83934.0
2016-06-06 14:00:00,62.52,62.69,62.46,62.69,90417.0,50.1485,50.2849,50.1004,50.2849,90417.0
2016-06-06 14:30:00,62.68,62.73,62.57,62.67,107093.0,50.2769,50.317,50.1886,50.2688,107093.0
2016-06-06 15:00:00,62.67,62.76,62.63,62.68,106566.0,50.2688,50.341,50.2367,50.2769,106566.0
2016-06-06 15:30:00,62.68,62.76,62.62,62.67,343389.0,50.2769,50.341,50.2287,50.2688,343389.0
2016-06-07 09:30:00,62.85,63.36,62.68,63.17,135158.0,50.4132,50.8223,50.2769,50.6699,135158.0
2016-06-07 10:00:00,63.2,63.2,62.93,63.14,78959.0,50.694,50.694,50.4774,50.6458,78959.0
2016-06-07 10:30:00,63.15,63.2,62.98,63.06,96262.0,50.6539,50.694,50.5175,50.5817,96262.0
2016-06-07 11:00:00,63.05,63.07,62.9,62.94,82343.0,50.5736,50.5897,50.4533,50.4854,82343.0
2016-06-07 11:30:00,62.95,63.01,62.8,62.81,53554.0,50.4934,50.5416,50.3731,50.3811,53554.0
2016-06-07 12:00:00,62.82,62.98,62.82,62.94,83921.0,50.3892,50.5175,50.3892,50.4854,83921.0
2016-06-07 12:30:00,62.94,62.98,62.89,62.97,41531.0,50.4854,50.5175,50.4453,50.5095,41531.0
2016-06-07 13:00:00,62.97,63.09,62.95,63.09,51059.0,50.5095,50.6057,50.4934,50.6057,51059.0
2016-06-07 13:30:00,63.1,63.13,63.05,63.05,64852.0,50.6137,50.6378,50.5736,50.5736,64852.0
2016-06-07 14:00:00,63.04,63.07,62.93,62.96,80119.0,50.5656,50.5897,50.4774,50.5014,80119.0
2016-06-07 14:30:00,62.96,62.96,62.74,62.74,120617.0,50.5014,50.5014,50.325,50.325,120617.0
2016-06-07 15:00:00,62.75,62.83,62.64,62.64,137981.0,50.333,50.3972,50.2448,50.2448,137981.0
2016-06-07 15:30:00,62.65,62.68,62.5,62.54,301087.0,50.2528,50.2769,50.1325,50.1646,301087.0
2016-06-08 09:30:00,62.96,63.57,62.95,63.57,167719.0,50.5014,50.9907,50.4934,50.9907,167719.0
2016-06-08 10:00:00,63.53,63.53,63.06,63.15,80922.0,50.9587,50.9587,50.5817,50.6539,80922.0
2016-06-08 10:30:00,63.12,63.27,63.09,63.23,58094.0,50.6298,50.7501,50.6057,50.718,58094.0
2016-06-08 11:00:00,63.24,63.24,62.91,62.93,108221.0,50.726,50.726,50.4613,50.4774,108221.0
2016-06-08 11:30:00,62.93,63.2,62.93,63.07,65915.0,50.4774,50.694,50.4774,50.5897,65915.0
2016-06-08 12:00:00,63.08,63.19,63.07,63.13,60392.0,50.5977,50.6859,50.5897,50.6378,60392.0
2016-06-08 12:30:00,63.13,63.17,63.07,63.12,73624.0,50.6378,50.6699,50.5897,50.6298,73624.0
2016-06-08 13:00:00,63.11,63.18,63.09,63.11,67801.0,50.6218,50.6779,50.6057,50.6218,67801.0
2016-06-08 13:30:00,63.11,63.18,63.05,63.05,71652.0,50.6218,50.6779,50.5736,50.5736,71652.0
2016-06-08 14:00:00,63.05,63.08,62.98,63.05,77036.0,50.5736,50.5977,50.5175,50.5736,77036.0
2016-06-08 14:30:00,63.05,63.24,63.03,63.2,80036.0,50.5736,50.726,50.5576,50.694,80036.0
2016-06-08 15:00:00,63.21,63.26,63.14,63.14,107353.0,50.702,50.7421,50.6458,50.6458,107353.0
2016-06-08 15:30:00,63.14,63.21,63.11,63.16,226458.0,50.6458,50.702,50.6218,50.6619,226458.0
2016-06-09 09:30:00,62.66,62.7,62.33,62.68,81977.0,50.2608,50.2929,49.9961,50.2769,81977.0
2016-06-09 10:00:00,62.64,62.64,62.28,62.35,74020.0,50.2448,50.2448,49.956,50.0122,74020.0
2016-06-09 10:30:00,62.38,62.4,62.23,62.32,69292.0,50.0362,50.0523,49.9159,49.9881,69292.0
2016-06-09 11:00:00,62.34,62.47,62.32,62.33,46250.0,50.0041,50.1084,49.9881,49.9961,46250.0
2016-06-09 11:30:00,62.32,62.36,62.28,62.3,36243.0,49.9881,50.0202,49.956,49.9721,36243.0
2016-06-09 12:00:00,62.29,62.4,62.24,62.38,64755.0,49.964,50.0523,49.9239,50.0362,64755.0
2016-06-09 12:30:00,62.39,62.45,62.35,62.36,30778.0,50.0442,50.0924,50.0122,50.0202,30778.0
2016-06-09 13:00:00,62.35,62.56,62.35,62.56,34510.0,50.0122,50.1806,50.0122,50.1806,34510.0
2016-06-09 13:30:00,62.57,62.64,62.55,62.63,40875.0,50.1886,50.2448,50.1726,50.2367,40875.0
2016-06-09 14:00:00,62.63,62.71,62.56,62.65,32184.0,50.2367,50.3009,50.1806,50.2528,32184.0
2016-06-09 14:30:00,62.67,62.86,62.67,62.82,71976.0,50.2688,50.4212,50.2688,50.3892,71976.0
2016-06-09 15:00:00,62.82,62.88,62.7,62.74,86337.0,50.3892,50.4373,50.2929,50.325,86337.0
2016-06-09 15:30:00,62.74,62.92,62.73,62.78,246006.0,50.325,50.4694,50.317,50.3571,246006.0
2016-06-10 09:30:00,62.21,62.36,61.72,61.94,125569.0,49.8999,50.0202,49.5068,49.6833,125569.0
2016-06-10 10:00:00,61.95,62.04,61.83,61.97,113669.0,49.6913,49.7635,49.5951,49.7074,113669.0
2016-06-10 10:30:00,61.97,62.07,61.82,61.91,66182.0,49.7074,49.7876,49.587,49.6592,66182.0
2016-06-10 11:00:00,61.92,62.14,61.9,61.91,73505.0,49.6672,49.8437,49.6512,49.6592,73505.0
2016-06-10 11:30:00,61.91,61.92,61.71,61.71,73788.0,49.6592,49.6672,49.4988,49.4988,73788.0
2016-06-10 12:00:00,61.72,61.81,61.55,61.58,103615.0,49.5068,49.579,49.3705,49.3945,103615.0
2016-06-10 12:30:00,61.57,61.59,61.47,61.48,82806.0,49.3865,49.4025,49.3063,49.3143,82806.0
2016-06-10 13:00:00,61.49,61.57,61.46,61.51,62085.0,49.3223,49.3865,49.2983,49.3384,62085.0
2016-06-10 13:30:00,61.51,61.55,61.3,61.3,63233.0,49.3384,49.3705,49.1699,49.1699,63233.0
2016-06-10 14:00:00,61.3,61.35,61.19,61.35,80503.0,49.1699,49.21,49.0817,49.21,80503.0
2016-06-10 14:30:00,61.33,61.42,61.27,61.38,69882.0,49.194,49.2662,49.1459,49.2341,69882.0
2016-06-10 15:00:00,61.38,61.48,61.29,61.48,98515.0,49.2341,49.3143,49.1619,49.3143,98515.0
2016-06-10 15:30:00,61.49,61.65,61.48,61.61,300083.0,49.3223,49.4507,49.3143,49.4186,300083.0
2016-06-13 09:30:00,61.25,61.33,60.78,61.14,148208.0,49.1298,49.194,48.7528,49.0416,148208.0
2016-06-13 10:00:00,61.17,61.35,61.06,61.28,100188.0,49.0657,49.21,48.9774,49.1539,100188.0
2016-06-13 10:30:00,61.29,61.49,61.29,61.42,92169.0,49.1619,49.3223,49.1619,49.2662,92169.0
2016-06-13 11:00:00,61.43,61.48,61.34,61.44,83603.0,49.2742,49.3143,49.202,49.2822,83603.0
2016-06-13 11:30:00,61.44,61.46,61.19,61.2,100954.0,49.2822,49.2983,49.0817,49.0897,100954.0
2016-06-13 12:00:00,61.19,61.39,61.18,61.29,268140.0,49.0817,49.2421,49.0737,49.1619,268140.0
2016-06-13 12:30:00,61.29,61.35,61.25,61.33,255838.0,49.1619,49.21,49.1298,49.194,255838.0
2016-06-13 13:00:00,61.34,61.46,61.32,61.45,108473.0,49.202,49.2983,49.186,49.2902,108473.0
2016-06-13 13:30:00,61.47,61.48,61.12,61.17,149553.0,49.3063,49.3143,49.0255,49.0657,149553.0
2016-06-13 14:00:00,61.19,61.23,60.92,60.92,154164.0,49.0817,49.1138,48.8651,48.8651,154164.0
2016-06-13 14:30:00,60.92,61.16,60.88,60.9,235548.0,48.8651,49.0576,48.833,48.8491,235548.0
2016-06-13 15:00:00,60.9,60.98,60.77,60.79,147621.0,48.8491,48.9133,48.7448,48.7608,147621.0
2016-06-13 15:30:00,60.78,60.88,60.6,60.64,377869.0,48.7528,48.833,48.6084,48.6405,377869.0
2016-06-14 09:30:00,60.46,60.88,60.34,60.76,168300.0,48.4962,48.833,48.3999,48.7368,168300.0
2016-06-14 10:00:00,60.76,60.82,60.43,60.47,105436.0,48.7368,48.7849,48.4721,48.5042,105436.0
2016-06-14 10:30:00,60.47,60.58,60.15,60.16,108697.0,48.5042,48.5924,48.2475,48.2555,108697.0
2016-06-14 11:00:00,60.16,60.27,59.95,59.96,226439.0,48.2555,48.3437,48.0871,48.0951,226439.0
2016-06-14 11:30:00,59.96,60.19,59.94,60.05,195890.0,48.0951,48.2796,48.079,48.1673,195890.0
2016-06-14 12:00:00,60.05,60.52,60.01,60.47,120141.0,48.1673,48.5443,48.1352,48.5042,120141.0
2016-06-14 12:30:00,60.47,60.49,60.32,60.35,136681.0,48.5042,48.5202,48.3839,48.4079,136681.0
2016-06-14 13:00:00,60.36,60.41,60.2,60.25,180741.0,48.4159,48.456,48.2876,48.3277,180741.0
2016-06-14 13:30:00,60.25,60.35,60.16,60.19,118300.0,48.3277,48.4079,48.2555,48.2796,118300.0
2016-06-14 14:00:00,60.19,60.35,60.18,60.32,150955.0,48.2796,48.4079,48.2716,48.3839,150955.0
2016-06-14 14:30:00,60.31,60.32,60.05,60.07,151292.0,48.3758,48.3839,48.1673,48.1833,151292.0
2016-06-14 15:00:00,60.07,60.38,60.02,60.36,160312.0,48.1833,48.432,48.1432,48.4159,160312.0
2016-06-14 15:30:00,60.36,60.48,60.33,60.44,267033.0,48.4159,48.5122,48.3919,48.4801,267033.0
2016-06-15 09:30:00,60.79,60.85,60.41,60.51,108956.0,48.7608,48.809,48.456,48.5363,108956.0
2016-06-15 10:00:00,60.54,60.7,60.51,60.59,96947.0,48.5603,48.6887,48.5363,48.6004,96947.0
2016-06-15 10:30:00,60.6,60.92,60.59,60.91,92701.0,48.6084,48.8651,48.6004,48.8571,92701.0
2016-06-15 11:00:00,60.92,61.13,60.9,61.01,100199.0,48.8651,49.0336,48.8491,48.9373,100199.0
2016-06-15 11:30:00,61.0,61.01,60.86,60.92,63247.0,48.9293,48.9373,48.817,48.8651,63247.0
2016-06-15 12:00:00,60.93,60.98,60.85,60.86,61666.0,48.8731,48.9133,48.809,48.817,61666.0
2016-06-15 12:30:00,60.87,60.94,60.81,60.83,60930.0,48.825,48.8812,48.7769,48.7929,60930.0
2016-06-15 13:00:00,60.84,60.92,60.79,60.92,60172.0,48.801,48.8651,48.7608,48.8651,60172.0
2016-06-15 13:30:00,60.93,60.99,60.9,60.93,58212.0,48.8731,48.9213,48.8491,48.8731,58212.0
2016-06-15 14:00:00,60.95,61.14,60.88,60.88,77599.0,48.8892,49.0416,48.833,48.833,77599.0
2016-06-15 14:30:00,60.87,61.02,60.82,60.99,85360.0,48.825,48.9453,48.7849,48.9213,85360.0
2016-06-15 15:00:00,60.96,61.06,60.93,60.99,82160.0,48.8972,48.9774,48.8731,48.9213,82160.0
2016-06-15 15:30:00,61.0,61.0,60.54,60.65,201486.0,48.9293,48.9293,48.5603,48.6486,201486.0
2016-06-16 09:30:00,60.23,60.23,59.71,59.73,61494.0,48.3117,48.3117,47.8946,47.9106,61494.0
2016-06-16 10:00:00,59.71,59.88,59.62,59.81,76072.0,47.8946,48.0309,47.8224,47.9748,76072.0
2016-06-16 10:30:00,59.83,59.85,59.64,59.84,44153.0,47.9908,48.0069,47.8384,47.9988,44153.0
2016-06-16 11:00:00,59.88,60.16,59.78,60.12,263586.0,48.0309,48.2555,47.9507,48.2234,263586.0
2016-06-16 11:30:00,60.15,60.19,59.9,59.91,54566.0,48.2475,48.2796,48.047,48.055,54566.0
2016-06-16 12:00:00,59.92,60.32,59.87,60.25,66171.0,48.063,48.3839,48.0229,48.3277,66171.0
2016-06-16 12:30:00,60.25,60.44,60.08,60.29,325368.0,48.3277,48.4801,48.1913,48.3598,325368.0
2016-06-16 13:00:00,60.3,60.49,60.3,60.37,43827.0,48.3678,48.5202,48.3678,48.424,43827.0
2016-06-16 13:30:00,60.38,60.42,60.22,60.24,43897.0,48.432,48.4641,48.3036,48.3197,43897.0
2016-06-16 14:00:00,60.24,60.69,60.23,60.55,53350.0,48.3197,48.6806,48.3117,48.5683,53350.0
2016-06-16 14:30:00,60.56,60.75,60.55,60.68,55498.0,48.5764,48.7288,48.5683,48.6726,55498.0
2016-06-16 15:00:00,60.69,60.89,60.69,60.85,78095.0,48.6806,48.8411,48.6806,48.809,78095.0
2016-06-16 15:30:00,60.86,60.98,60.73,60.79,196147.0,48.817,48.9133,48.7127,48.7608,196147.0
2016-06-17 09:30:00,60.9,61.58,60.79,61.4,330806.0,48.8491,49.3945,48.7608,49.2501,330806.0
2016-06-17 10:00:00,61.47,61.81,61.34,61.58,129793.0,49.3063,49.579,49.202,49.3945,129793.0
2016-06-17 10:30:00,61.56,61.74,61.43,61.61,107591.0,49.3785,49.5229,49.2742,49.4186,107591.0
2016-06-17 11:00:00,61.6,61.6,61.34,61.36,108877.0,49.4106,49.4106,49.202,49.2181,108877.0
2016-06-17 11:30:00,61.36,61.41,61.22,61.34,124149.0,49.2181,49.2582,49.1058,49.202,124149.0
2016-06-17 12:00:00,61.35,61.61,61.33,61.6,124142.0,49.21,49.4186,49.194,49.4106,124142.0
2016-06-17 12:30:00,61.59,61.62,61.5,61.55,64824.0,49.4025,49.4266,49.3304,49.3705,64824.0
2016-06-17 13:00:00,61.56,61.65,61.4,61.55,101771.0,49.3785,49.4507,49.2501,49.3705,101771.0
2016-06-17 13:30:00,61.55,61.77,61.54,61.69,73897.0,49.3705,49.5469,49.3624,49.4828,73897.0
2016-06-17 14:00:00,61.68,61.8,61.59,61.79,82472.0,49.4747,49.571,49.4025,49.563,82472.0
2016-06-17 14:30:00,61.79,61.85,61.68,61.69,87636.0,49.563,49.6111,49.4747,49.4828,87636.0
2016-06-17 15:00:00,61.69,61.7,61.51,61.57,111395.0,49.4828,49.4908,49.3384,49.3865,111395.0
2016-06-17 15:30:00,61.57,61.71,61.54,61.62,323550.0,49.3865,49.4988,49.3624,49.4266,323550.0
2016-06-20 09:30:00,62.54,63.08,62.26,63.03,165891.0,50.1646,50.5977,49.94,50.5576,165891.0
2016-06-20 10:00:00,63.03,63.25,62.95,62.96,102238.0,50.5576,50.7341,50.4934,50.5014,102238.0
2016-06-20 10:30:00,62.94,62.94,62.73,62.74,96685.0,50.4854,50.4854,50.317,50.325,96685.0
2016-06-20 11:00:00,62.73,62.77,62.48,62.48,73241.0,50.317,50.349,50.1164,50.1164,73241.0
2016-06-20 11:30:00,62.48,62.55,62.32,62.43,105271.0,50.1164,50.1726,49.9881,50.0763,105271.0
2016-06-20 12:00:00,62.44,62.69,62.38,62.67,116734.0,50.0843,50.2849,50.0362,50.2688,116734.0
2016-06-20 12:30:00,62.67,62.72,62.49,62.52,74442.0,50.2688,50.3089,50.1245,50.1485,74442.0
2016-06-20 13:00:00,62.53,62.58,62.41,62.44,75102.0,50.1565,50.1966,50.0603,50.0843,75102.0
2016-06-20 13:30:00,62.44,62.62,62.43,62.55,45664.0,50.0843,50.2287,50.0763,50.1726,45664.0
2016-06-20 14:00:00,62.54,62.54,62.36,62.4,121592.0,50.1646,50.1646,50.0202,50.0523,121592.0
2016-06-20 14:30:00,62.4,62.52,62.38,62.51,71497.0,50.0523,50.1485,50.0362,50.1405,71497.0
2016-06-20 15:00:00,62.51,62.59,62.41,62.41,136367.0,50.1405,50.2047,50.0603,50.0603,136367.0
2016-06-20 15:30:00,62.41,62.46,62.25,62.3,263684.0,50.0603,50.1004,49.9319,49.9721,263684.0
2016-06-21 09:30:00,62.33,62.5,61.93,61.98,113105.0,49.9961,50.1325,49.6753,49.7154,113105.0
2016-06-21 10:00:00,62.0,62.01,61.66,61.69,111987.0,49.7314,49.7394,49.4587,49.4828,111987.0
2016-06-21 10:30:00,61.68,61.72,61.46,61.57,171027.0,49.4747,49.5068,49.2983,49.3865,171027.0
2016-06-21 11:00:00,61.56,61.98,61.56,61.94,83535.0,49.3785,49.7154,49.3785,49.6833,83535.0
2016-06-21 11:30:00,61.93,61.93,61.74,61.85,83440.0,49.6753,49.6753,49.5229,49.6111,83440.0
2016-06-21 12:00:00,61.84,61.89,61.78,61.83,33833.0,49.6031,49.6432,49.5549,49.5951,33833.0
2016-06-21 12:30:00,61.83,61.9,61.78,61.82,43003.0,49.5951,49.6512,49.5549,49.587,43003.0
2016-06-21 13:00:00,61.81,61.84,61.72,61.75,39967.0,49.579,49.6031,49.5068,49.5309,39967.0
2016-06-21 13:30:00,61.75,61.87,61.68,61.85,71493.0,49.5309,49.6271,49.4747,49.6111,71493.0
2016-06-21 14:00:00,61.86,62.0,61.82,61.98,39629.0,49.6191,49.7314,49.587,49.7154,39629.0
2016-06-21 14:30:00,61.97,62.11,61.95,61.98,72393.0,49.7074,49.8196,49.6913,49.7154,72393.0
2016-06-21 15:00:00,61.98,62.06,61.93,62.03,92070.0,49.7154,49.7795,49.6753,49.7555,92070.0
2016-06-21 15:30:00,62.02,62.03,61.84,61.86,147907.0,49.7475,49.7555,49.6031,49.6191,147907.0
2016-06-22 09:30:00,61.88,61.96,61.62,61.85,135482.0,49.6352,49.6993,49.4266,49.6111,135482.0
2016-06-22 10:00:00,61.85,62.1,61.8,62.09,73921.0,49.6111,49.8116,49.571,49.8036,73921.0
2016-06-22 10:30:00,62.07,62.08,61.87,61.89,79691.0,49.7876,49.7956,49.6271,49.6432,79691.0
2016-06-22 11:00:00,61.89,61.96,61.85,61.96,94642.0,49.6432,49.6993,49.6111,49.6993,94642.0
2016-06-22 11:30:00,61.95,61.95,61.8,61.92,96225.0,49.6913,49.6913,49.571,49.6672,96225.0
2016-06-22 12:00:00,61.92,61.94,61.72,61.76,81328.0,49.6672,49.6833,49.5068,49.5389,81328.0
2016-06-22 12:30:00,61.76,61.93,61.75,61.88,118554.0,49.5389,49.6753,49.5309,49.6352,118554.0
2016-06-22 13:00:00,61.87,61.88,61.71,61.84,99356.0,49.6271,49.6352,49.4988,49.6031,99356.0
2016-06-22 13:30:00,61.84,61.93,61.82,61.83,32620.0,49.6031,49.6753,49.587,49.5951,32620.0
2016-06-22 14:00:00,61.8,61.91,61.78,61.91,55245.0,49.571,49.6592,49.5549,49.6592,55245.0
2016-06-22 14:30:00,61.91,61.92,61.79,61.87,78750.0,49.6592,49.6672,49.563,49.6271,78750.0
2016-06-22 15:00:00,61.86,61.98,61.76,61.8,135311.0,49.6191,49.7154,49.5389,49.571,135311.0
2016-06-22 15:30:00,61.81,61.83,61.7,61.76,234667.0,49.579,49.5951,49.4908,49.5389,234667.0
2016-06-23 09:30:00,62.56,62.65,62.23,62.62,72141.0,50.1806,50.2528,49.9159,50.2287,72141.0
2016-06-23 10:00:00,62.6,62.73,62.5,62.59,50268.0,50.2127,50.317,50.1325,50.2047,50268.0
2016-06-23 10:30:00,62.57,62.57,62.43,62.44,107525.0,50.1886,50.1886,50.0763,50.0843,107525.0
2016-06-23 11:00:00,62.44,62.65,62.43,62.6,61387.0,50.0843,50.2528,50.0763,50.2127,61387.0
2016-06-23 11:30:00,62.61,62.69,62.57,62.59,83459.0,50.2207,50.2849,50.1886,50.2047,83459.0
2016-06-23 12:00:00,62.6,62.62,62.5,62.5,48922.0,50.2127,50.2287,50.1325,50.1325,48922.0
2016-06-23 12:30:00,62.5,62.55,62.41,62.43,71054.0,50.1325,50.1726,50.0603,50.0763,71054.0
2016-06-23 13:00:00,62.44,62.45,62.38,62.39,55072.0,50.0843,50.0924,50.0362,50.0442,55072.0
2016-06-23 13:30:00,62.4,62.43,62.27,62.3,37998.0,50.0523,50.0763,49.948,49.9721,37998.0
2016-06-23 14:00:00,62.3,62.42,62.28,62.41,46853.0,49.9721,50.0683,49.956,50.0603,46853.0
2016-06-23 14:30:00,62.41,62.53,62.38,62.49,47153.0,50.0603,50.1565,50.0362,50.1245,47153.0
2016-06-23 15:00:00,62.49,62.6,62.46,62.47,87860.0,50.1245,50.2127,50.1004,50.1084,87860.0
2016-06-23 15:30:00,62.48,62.82,62.47,62.82,199041.0,50.1164,50.3892,50.1084,50.3892,199041.0
2016-06-24 09:30:00,60.05,60.59,59.99,60.44,238092.0,48.1673,48.6004,48.1192,48.4801,238092.0
2016-06-24 10:00:00,60.45,60.73,60.25,60.43,233146.0,48.4881,48.7127,48.3277,48.4721,233146.0
2016-06-24 10:30:00,60.42,60.49,59.73,59.75,245894.0,48.4641,48.5202,47.9106,47.9266,245894.0
2016-06-24 11:00:00,59.73,59.78,59.14,59.29,298941.0,47.9106,47.9507,47.4374,47.5577,298941.0
2016-06-24 11:30:00,59.28,59.4,59.04,59.14,290935.0,47.5496,47.6459,47.3571,47.4374,290935.0
2016-06-24 12:00:00,59.14,59.23,59.01,59.17,437643.0,47.4374,47.5095,47.3331,47.4614,437643.0
2016-06-24 12:30:00,59.17,59.25,59.06,59.08,386505.0,47.4614,47.5256,47.3732,47.3892,386505.0
2016-06-24 13:00:00,59.08,59.2,59.03,59.14,212286.0,47.3892,47.4855,47.3491,47.4374,212286.0
2016-06-24 13:30:00,59.13,59.23,58.89,58.95,306070.0,47.4293,47.5095,47.2368,47.2849,306070.0
2016-06-24 14:00:00,58.96,59.1,58.71,58.76,220020.0,47.293,47.4053,47.0924,47.1325,220020.0
2016-06-24 14:30:00,58.75,58.77,58.41,58.45,373192.0,47.1245,47.1406,46.8518,46.8839,373192.0
2016-06-24 15:00:00,58.46,58.46,57.92,57.98,456384.0,46.8919,46.8919,46.4588,46.5069,456384.0
2016-06-24 15:30:00,57.98,58.33,57.95,58.02,839868.0,46.5069,46.7876,46.4828,46.539,839868.0
2016-06-27 09:30:00,57.28,57.42,55.6,55.84,579579.0,45.9454,46.0577,44.5978,44.7904,579579.0
2016-06-27 10:00:00,55.82,56.15,55.34,55.38,456091.0,44.7743,45.039,44.3893,44.4214,456091.0
2016-06-27 10:30:00,55.39,55.39,54.3,54.36,828463.0,44.4294,44.4294,43.5551,43.6032,828463.0
2016-06-27 11:00:00,54.36,55.25,54.33,55.25,398655.0,43.6032,44.3171,43.5792,44.3171,398655.0
2016-06-27 11:30:00,55.25,55.79,55.25,55.68,327564.0,44.3171,44.7503,44.3171,44.662,327564.0
2016-06-27 12:00:00,55.67,56.0,55.59,55.9,277570.0,44.654,44.9187,44.5898,44.8385,277570.0
2016-06-27 12:30:00,55.91,55.94,55.62,55.74,216197.0,44.8465,44.8706,44.6139,44.7101,216197.0
2016-06-27 13:00:00,55.74,55.8,55.61,55.66,222780.0,44.7101,44.7583,44.6059,44.646,222780.0
2016-06-27 13:30:00,55.67,55.69,55.3,55.39,165457.0,44.654,44.67,44.3572,44.4294,165457.0
2016-06-27 14:00:00,55.38,55.49,55.36,55.48,204262.0,44.4214,44.5096,44.4053,44.5016,204262.0
2016-06-27 14:30:00,55.48,55.65,55.3,55.38,281061.0,44.5016,44.638,44.3572,44.4214,281061.0
2016-06-27 15:00:00,55.38,55.58,55.25,55.56,281772.0,44.4214,44.5818,44.3171,44.5658,281772.0
2016-06-27 15:30:00,55.55,55.87,55.48,55.57,595532.0,44.5577,44.8144,44.5016,44.5738,595532.0
2016-06-28 09:30:00,56.19,56.64,55.85,56.46,589679.0,45.0711,45.4321,44.7984,45.2877,589679.0
2016-06-28 10:00:00,56.46,56.85,56.19,56.63,400236.0,45.2877,45.6005,45.0711,45.424,400236.0
2016-06-28 10:30:00,56.63,56.77,56.29,56.51,345711.0,45.424,45.5363,45.1513,45.3278,345711.0
2016-06-28 11:00:00,56.51,56.68,56.4,56.4,344542.0,45.3278,45.4641,45.2395,45.2395,344542.0
2016-06-28 11:30:00,56.42,56.54,56.32,56.43,255405.0,45.2556,45.3518,45.1754,45.2636,255405.0
2016-06-28 12:00:00,56.44,56.53,56.37,56.4,198058.0,45.2716,45.3438,45.2155,45.2395,198058.0
2016-06-28 12:30:00,56.4,56.52,56.25,56.29,216114.0,45.2395,45.3358,45.1192,45.1513,216114.0
2016-06-28 13:00:00,56.28,56.41,56.18,56.28,173566.0,45.1433,45.2476,45.0631,45.1433,173566.0
2016-06-28 13:30:00,56.28,56.57,56.21,56.49,187253.0,45.1433,45.3759,45.0871,45.3117,187253.0
2016-06-28 14:00:00,56.49,56.6,56.43,56.59,180059.0,45.3117,45.4,45.2636,45.3919,180059.0
2016-06-28 14:30:00,56.58,57.11,56.57,56.98,178433.0,45.3839,45.809,45.3759,45.7048,178433.0
2016-06-28 15:00:00,56.98,57.07,56.67,56.76,282397.0,45.7048,45.777,45.4561,45.5283,282397.0
2016-06-28 15:30:00,56.77,56.92,56.67,56.86,564252.0,45.5363,45.6566,45.4561,45.6085,564252.0
2016-06-29 09:30:00,57.73,57.86,57.15,57.26,223667.0,46.3064,46.4106,45.8411,45.9294,223667.0
2016-06-29 10:00:00,57.23,57.59,57.19,57.54,116789.0,45.9053,46.1941,45.8732,46.154,116789.0
2016-06-29 10:30:00,57.52,57.86,57.52,57.85,141244.0,46.1379,46.4106,46.1379,46.4026,141244.0
2016-06-29 11:00:00,57.86,58.24,57.84,58.23,156955.0,46.4106,46.7154,46.3946,46.7074,156955.0
2016-06-29 11:30:00,58.23,58.3,57.98,58.12,144525.0,46.7074,46.7636,46.5069,46.6192,144525.0
2016-06-29 12:00:00,58.11,58.16,58.06,58.14,106727.0,46.6112,46.6513,46.5711,46.6352,106727.0
2016-06-29 12:30:00,58.13,58.14,57.94,57.96,95953.0,46.6272,46.6352,46.4748,46.4909,95953.0
2016-06-29 13:00:00,57.96,58.03,57.81,57.95,77667.0,46.4909,46.547,46.3705,46.4828,77667.0
2016-06-29 13:30:00,57.94,58.04,57.89,58.04,93883.0,46.4748,46.555,46.4347,46.555,93883.0
2016-06-29 14:00:00,58.03,58.16,58.0,58.13,154053.0,46.547,46.6513,46.5229,46.6272,154053.0
2016-06-29 14:30:00,58.13,58.23,58.07,58.2,150140.0,46.6272,46.7074,46.5791,46.6834,150140.0
2016-06-29 15:00:00,58.21,58.32,58.15,58.17,181623.0,46.6914,46.7796,46.6433,46.6593,181623.0
2016-06-29 15:30:00,58.17,58.17,58.0,58.07,373561.0,46.6593,46.6593,46.5229,46.5791,373561.0
2016-06-30 09:30:00,58.34,58.7,57.96,58.37,239949.0,46.7957,47.0844,46.4909,46.8197,239949.0
2016-06-30 10:00:00,58.35,58.57,58.18,58.49,184791.0,46.8037,46.9801,46.6673,46.916,184791.0
2016-06-30 10:30:00,58.52,58.89,58.4,58.87,176400.0,46.94,47.2368,46.8438,47.2208,176400.0
2016-06-30 11:00:00,58.87,59.15,58.8,59.09,152404.0,47.2208,47.4454,47.1646,47.3972,152404.0
2016-06-30 11:30:00,59.1,59.22,59.01,59.08,129209.0,47.4053,47.5015,47.3331,47.3892,129209.0
2016-06-30 12:00:00,59.09,59.48,59.08,59.4,129250.0,47.3972,47.7101,47.3892,47.6459,129250.0
2016-06-30 12:30:00,59.42,59.55,59.33,59.5,97904.0,47.6619,47.7662,47.5898,47.7261,97904.0
2016-06-30 13:00:00,59.5,59.52,59.26,59.29,96598.0,47.7261,47.7422,47.5336,47.5577,96598.0
2016-06-30 13:30:00,59.28,59.44,59.23,59.42,95133.0,47.5496,47.678,47.5095,47.6619,95133.0
2016-06-30 14:00:00,59.43,59.56,59.36,59.4,92923.0,47.67,47.7742,47.6138,47.6459,92923.0
2016-06-30 14:30:00,59.41,59.64,59.34,59.64,116818.0,47.6539,47.8384,47.5978,47.8384,116818.0
2016-06-30 15:00:00,59.65,59.67,59.49,59.62,170405.0,47.8464,47.8625,47.7181,47.8224,170405.0
2016-06-30 15:30:00,59.63,59.72,59.45,59.72,414085.0,47.8304,47.9026,47.686,47.9026,414085.0
2016-07-01 09:30:00,59.63,60.23,59.63,60.06,204513.0,47.8304,48.3117,47.8304,48.1753,204513.0
2016-07-01 10:00:00,60.06,60.79,60.04,60.79,259854.0,48.1753,48.7608,48.1593,48.7608,259854.0
2016-07-01 10:30:00,60.79,60.93,60.67,60.77,252417.0,48.7608,48.8731,48.6646,48.7448,252417.0
2016-07-01 11:00:00,60.76,60.77,60.24,60.27,116220.0,48.7368,48.7448,48.3197,48.3437,116220.0
2016-07-01 11:30:00,60.27,60.28,60.17,60.25,94898.0,48.3437,48.3518,48.2635,48.3277,94898.0
2016-07-01 12:00:00,60.25,60.3,60.02,60.03,127302.0,48.3277,48.3678,48.1432,48.1512,127302.0
2016-07-01 12:30:00,60.05,60.2,59.92,60.19,129459.0,48.1673,48.2876,48.063,48.2796,129459.0
2016-07-01 13:00:00,60.18,60.25,60.02,60.02,74819.0,48.2716,48.3277,48.1432,48.1432,74819.0
2016-07-01 13:30:00,60.02,60.1,59.98,60.09,65260.0,48.1432,48.2074,48.1111,48.1994,65260.0
2016-07-01 14:00:00,60.08,60.15,59.98,60.05,89087.0,48.1913,48.2475,48.1111,48.1673,89087.0
2016-07-01 14:30:00,60.06,60.12,60.04,60.1,107457.0,48.1753,48.2234,48.1593,48.2074,107457.0
2016-07-01 15:00:00,60.11,60.27,60.1,60.22,115581.0,48.2154,48.3437,48.2074,48.3036,115581.0
2016-07-01 15:30:00,60.22,60.33,60.11,60.26,376593.0,48.3036,48.3919,48.2154,48.3357,376593.0
2016-07-05 09:30:00,59.66,60.0,59.16,59.22,191909.0,47.8545,48.1272,47.4534,47.5015,191909.0
2016-07-05 10:00:00,59.2,59.25,58.73,58.83,171030.0,47.4855,47.5256,47.1085,47.1887,171030.0
2016-07-05 10:30:00,58.85,59.03,58.6,58.61,177136.0,47.2047,47.3491,47.0042,47.0122,177136.0
2016-07-05 11:00:00,58.61,58.86,58.56,58.81,163269.0,47.0122,47.2128,46.9721,47.1727,163269.0
2016-07-05 11:30:00,58.8,58.9,58.71,58.9,87794.0,47.1646,47.2448,47.0924,47.2448,87794.0
2016-07-05 12:00:00,58.91,58.91,58.74,58.85,92933.0,47.2529,47.2529,47.1165,47.2047,92933.0
2016-07-05 12:30:00,58.85,58.86,58.66,58.7,95945.0,47.2047,47.2128,47.0523,47.0844,95945.0
2016-07-05 13:00:00,58.71,58.71,58.52,58.52,126989.0,47.0924,47.0924,46.94,46.94,126989.0
2016-07-05 13:30:00,58.52,58.53,58.32,58.39,78994.0,46.94,46.9481,46.7796,46.8358,78994.0
2016-07-05 14:00:00,58.38,58.55,58.36,58.39,90093.0,46.8277,46.9641,46.8117,46.8358,90093.0
2016-07-05 14:30:00,58.38,58.45,58.29,58.4,91100.0,46.8277,46.8839,46.7556,46.8438,91100.0
2016-07-05 15:00:00,58.38,58.61,58.37,58.56,159639.0,46.8277,47.0122,46.8197,46.9721,159639.0
2016-07-05 15:30:00,58.56,58.79,58.54,58.71,361024.0,46.9721,47.1566,46.9561,47.0924,361024.0
2016-07-06 09:30:00,58.71,59.04,58.27,58.94,474990.0,47.0924,47.3571,46.7395,47.2769,474990.0
2016-07-06 10:00:00,58.97,59.18,58.43,58.58,303970.0,47.301,47.4694,46.8678,46.9882,303970.0
2016-07-06 10:30:00,58.56,58.83,58.48,58.8,210884.0,46.9721,47.1887,46.908,47.1646,210884.0
2016-07-06 11:00:00,58.82,59.07,58.72,58.72,212617.0,47.1807,47.3812,47.1005,47.1005,212617.0
2016-07-06 11:30:00,58.72,58.83,58.63,58.76,213533.0,47.1005,47.1887,47.0283,47.1325,213533.0
2016-07-06 12:00:00,58.76,59.05,58.76,58.89,186802.0,47.1325,47.3652,47.1325,47.2368,186802.0
2016-07-06 12:30:00,58.9,58.94,58.72,58.89,89211.0,47.2448,47.2769,47.1005,47.2368,89211.0
2016-07-06 13:00:00,58.91,59.02,58.86,58.91,70860.0,47.2529,47.3411,47.2128,47.2529,70860.0
2016-07-06 13:30:00,58.91,59.05,58.87,59.0,86072.0,47.2529,47.3652,47.2208,47.3251,86072.0
2016-07-06 14:00:00,59.0,59.13,58.89,59.0,143962.0,47.3251,47.4293,47.2368,47.3251,143962.0
2016-07-06 14:30:00,59.0,59.27,58.95,59.26,80888.0,47.3251,47.5416,47.2849,47.5336,80888.0
2016-07-06 15:00:00,59.26,59.34,59.11,59.12,136433.0,47.5336,47.5978,47.4133,47.4213,136433.0
2016-07-06 15:30:00,59.11,59.46,59.1,59.45,353110.0,47.4133,47.694,47.4053,47.686,353110.0
2016-07-07 09:30:00,59.52,60.24,59.48,60.24,198045.0,47.7422,48.3197,47.7101,48.3197,198045.0
2016-07-07 10:00:00,60.24,60.39,60.11,60.38,160540.0,48.3197,48.44,48.2154,48.432,160540.0
2016-07-07 10:30:00,60.39,60.49,60.22,60.28,269603.0,48.44,48.5202,48.3036,48.3518,269603.0
2016-07-07 11:00:00,60.29,60.29,59.96,60.16,180757.0,48.3598,48.3598,48.0951,48.2555,180757.0
2016-07-07 11:30:00,60.15,60.21,59.92,60.14,101723.0,48.2475,48.2956,48.063,48.2395,101723.0
2016-07-07 12:00:00,60.15,60.16,59.98,60.09,115985.0,48.2475,48.2555,48.1111,48.1994,115985.0
2016-07-07 12:30:00,60.1,60.16,59.9,59.91,105401.0,48.2074,48.2555,48.047,48.055,105401.0
2016-07-07 13:00:00,59.92,59.95,59.66,59.7,116591.0,48.063,48.0871,47.8545,47.8865,116591.0
2016-07-07 13:30:00,59.7,59.83,59.53,59.66,112334.0,47.8865,47.9908,47.7502,47.8545,112334.0
2016-07-07 14:00:00,59.66,59.78,59.51,59.65,78692.0,47.8545,47.9507,47.7341,47.8464,78692.0
2016-07-07 14:30:00,59.66,59.76,59.61,59.68,140687.0,47.8545,47.9347,47.8143,47.8705,140687.0
2016-07-07 15:00:00,59.68,59.95,59.68,59.86,116483.0,47.8705,48.0871,47.8705,48.0149,116483.0
2016-07-07 15:30:00,59.87,60.11,59.84,60.11,301202.0,48.0229,48.2154,47.9988,48.2154,301202.0
2016-07-08 09:30:00,60.72,61.47,60.52,61.35,197100.0,48.7047,49.3063,48.5443,49.21,197100.0
2016-07-08 10:00:00,61.37,61.77,61.28,61.43,231171.0,49.2261,49.5469,49.1539,49.2742,231171.0
2016-07-08 10:30:00,61.41,61.54,61.3,61.44,86007.0,49.2582,49.3624,49.1699,49.2822,86007.0
2016-07-08 11:00:00,61.42,61.74,61.39,61.69,107901.0,49.2662,49.5229,49.2421,49.4828,107901.0
2016-07-08 11:30:00,61.68,61.68,61.55,61.57,89769.0,49.4747,49.4747,49.3705,49.3865,89769.0
2016-07-08 12:00:00,61.57,61.76,61.53,61.71,80911.0,49.3865,49.5389,49.3544,49.4988,80911.0
2016-07-08 12:30:00,61.72,61.9,61.71,61.83,76005.0,49.5068,49.6512,49.4988,49.5951,76005.0
2016-07-08 13:00:00,61.83,61.9,61.77,61.85,56527.0,49.5951,49.6512,49.5469,49.6111,56527.0
2016-07-08 13:30:00,61.85,61.94,61.83,61.88,62613.0,49.6111,49.6833,49.5951,49.6352,62613.0
2016-07-08 14:00:00,61.88,61.9,61.8,61.88,78714.0,49.6352,49.6512,49.571,49.6352,78714.0
2016-07-08 14:30:00,61.88,62.0,61.86,61.89,101437.0,49.6352,49.7314,49.6191,49.6432,101437.0
2016-07-08 15:00:00,61.89,61.92,61.83,61.87,107806.0,49.6432,49.6672,49.5951,49.6271,107806.0
2016-07-08 15:30:00,61.87,61.96,61.78,61.92,255509.0,49.6271,49.6993,49.5549,49.6672,255509.0
2016-07-11 09:30:00,62.22,62.63,62.09,62.33,121594.0,49.9079,50.2367,49.8036,49.9961,121594.0
2016-07-11 10:00:00,62.34,62.4,62.0,62.09,109634.0,50.0041,50.0523,49.7314,49.8036,109634.0
2016-07-11 10:30:00,62.09,62.43,62.08,62.42,91060.0,49.8036,50.0763,49.7956,50.0683,91060.0
2016-07-11 11:00:00,62.43,62.66,62.4,62.65,202336.0,50.0763,50.2608,50.0523,50.2528,202336.0
2016-07-11 11:30:00,62.65,62.72,62.53,62.54,114771.0,50.2528,50.3089,50.1565,50.1646,114771.0
2016-07-11 12:00:00,62.54,62.6,62.48,62.58,93606.0,50.1646,50.2127,50.1164,50.1966,93606.0
2016-07-11 12:30:00,62.59,62.72,62.57,62.66,116457.0,50.2047,50.3089,50.1886,50.2608,116457.0
2016-07-11 13:00:00,62.66,62.68,62.53,62.56,96411.0,50.2608,50.2769,50.1565,50.1806,96411.0
2016-07-11 13:30:00,62.57,62.61,62.49,62.5,104843.0,50.1886,50.2207,50.1245,50.1325,104843.0
2016-07-11 14:00:00,62.5,62.58,62.37,62.56,156479.0,50.1325,50.1966,50.0282,50.1806,156479.0
2016-07-11 14:30:00,62.56,62.61,62.43,62.53,118909.0,50.1806,50.2207,50.0763,50.1565,118909.0
2016-07-11 15:00:00,62.53,62.62,62.49,62.5,114167.0,50.1565,50.2287,50.1245,50.1325,114167.0
2016-07-11 15:30:00,62.49,62.5,62.38,62.4,262645.0,50.1245,50.1325,50.0362,50.0523,262645.0
2016-07-12 09:30:00,62.93,63.6,62.53,63.4,218917.0,50.4774,51.0148,50.1565,50.8544,218917.0
2016-07-12 10:00:00,63.41,63.48,63.02,63.14,103263.0,50.8624,50.9186,50.5496,50.6458,103263.0
2016-07-12 10:30:00,63.13,63.28,63.11,63.22,89585.0,50.6378,50.7581,50.6218,50.71,89585.0
2016-07-12 11:00:00,63.22,63.63,63.18,63.61,195080.0,50.71,51.0389,50.6779,51.0228,195080.0
2016-07-12 11:30:00,63.61,63.84,63.6,63.82,154889.0,51.0228,51.2073,51.0148,51.1913,154889.0
2016-07-12 12:00:00,63.82,63.9,63.81,63.89,128351.0,51.1913,51.2554,51.1833,51.2474,128351.0
2016-07-12 12:30:00,63.89,63.97,63.84,63.93,106702.0,51.2474,51.3116,51.2073,51.2795,106702.0
2016-07-12 13:00:00,63.91,63.93,63.84,63.89,89738.0,51.2635,51.2795,51.2073,51.2474,89738.0
2016-07-12 13:30:00,63.9,63.99,63.86,63.87,105360.0,51.2554,51.3276,51.2234,51.2314,105360.0
2016-07-12 14:00:00,63.87,64.1,63.86,64.09,170865.0,51.2314,51.4159,51.2234,51.4078,170865.0
2016-07-12 14:30:00,64.09,64.15,64.01,64.09,102183.0,51.4078,51.456,51.3437,51.4078,102183.0
2016-07-12 15:00:00,64.11,64.12,64.0,64.01,138278.0,51.4239,51.4319,51.3357,51.3437,138278.0
2016-07-12 15:30:00,64.01,64.16,63.97,63.97,271219.0,51.3437,51.464,51.3116,51.3116,271219.0
2016-07-13 09:30:00,63.98,64.15,63.61,63.69,159524.0,51.3196,51.456,51.0228,51.087,159524.0
2016-07-13 10:00:00,63.71,63.96,63.69,63.85,95358.0,51.103,51.3036,51.087,51.2153,95358.0
2016-07-13 10:30:00,63.84,64.0,63.76,63.88,141402.0,51.2073,51.3357,51.1431,51.2394,141402.0
2016-07-13 11:00:00,63.86,63.92,63.44,63.48,105874.0,51.2234,51.2715,50.8865,50.9186,105874.0
2016-07-13 11:30:00,63.49,63.56,63.32,63.55,99947.0,50.9266,50.9827,50.7902,50.9747,99947.0
2016-07-13 12:00:00,63.56,63.62,63.5,63.57,72598.0,50.9827,51.0308,50.9346,50.9907,72598.0
2016-07-13 12:30:00,63.56,63.61,63.45,63.58,76541.0,50.9827,51.0228,50.8945,50.9988,76541.0
2016-07-13 13:00:00,63.59,63.73,63.55,63.58,75950.0,51.0068,51.1191,50.9747,50.9988,75950.0
2016-07-13 13:30:00,63.57,63.77,63.51,63.71,79191.0,50.9907,51.1512,50.9426,51.103,79191.0
2016-07-13 14:00:00,63.72,63.87,63.68,63.87,116261.0,51.1111,51.2314,51.079,51.2314,116261.0
2016-07-13 14:30:00,63.88,63.89,63.71,63.78,126745.0,51.2394,51.2474,51.103,51.1592,126745.0
2016-07-13 15:00:00,63.79,63.89,63.75,63.82,179387.0,51.1672,51.2474,51.1351,51.1913,179387.0
2016-07-13 15:30:00,63.81,63.89,63.79,63.87,222839.0,51.1833,51.2474,51.1672,51.2314,222839.0
2016-07-14 09:30:00,63.86,64.71,63.77,64.1,486566.0,51.2234,51.9052,51.1512,51.4159,486566.0
2016-07-14 10:00:00,64.11,64.21,63.97,64.03,334082.0,51.4239,51.5041,51.3116,51.3597,334082.0
2016-07-14 10:30:00,64.04,64.14,63.79,63.9,407379.0,51.3677,51.448,51.1672,51.2554,407379.0
2016-07-14 11:00:00,63.91,63.97,63.62,63.79,250176.0,51.2635,51.3116,51.0308,51.1672,250176.0
2016-07-14 11:30:00,63.79,63.94,63.73,63.92,148233.0,51.1672,51.2875,51.1191,51.2715,148233.0
2016-07-14 12:00:00,63.92,64.12,63.35,63.9,214912.0,51.2715,51.4319,50.8143,51.2554,214912.0
2016-07-14 12:30:00,63.91,63.95,63.85,63.87,108194.0,51.2635,51.2955,51.2153,51.2314,108194.0
2016-07-14 13:00:00,63.87,63.9,63.65,63.66,80867.0,51.2314,51.2554,51.0549,51.0629,80867.0
2016-07-14 13:30:00,63.65,63.75,63.62,63.63,147978.0,51.0549,51.1351,51.0308,51.0389,147978.0
2016-07-14 14:00:00,63.63,63.69,63.54,63.69,179125.0,51.0389,51.087,50.9667,51.087,179125.0
2016-07-14 14:30:00,63.69,63.78,63.65,63.69,135964.0,51.087,51.1592,51.0549,51.087,135964.0
2016-07-14 15:00:00,63.69,63.96,63.68,63.96,240922.0,51.087,51.3036,51.079,51.3036,240922.0
2016-07-14 15:30:00,63.95,63.99,63.79,63.8,371557.0,51.2955,51.3276,51.1672,51.1752,371557.0
2016-07-15 09:30:00,63.97,64.19,63.83,63.97,311048.0,51.3116,51.4881,51.1993,51.3116,311048.0
2016-07-15 10:00:00,63.98,64.06,63.63,63.64,218541.0,51.3196,51.3838,51.0389,51.0469,218541.0
2016-07-15 10:30:00,63.65,63.99,63.65,63.89,154010.0,51.0549,51.3276,51.0549,51.2474,154010.0
2016-07-15 11:00:00,63.89,63.89,63.54,63.63,136423.0,51.2474,51.2474,50.9667,51.0389,136423.0
2016-07-15 11:30:00,63.63,63.76,63.61,63.74,89915.0,51.0389,51.1431,51.0228,51.1271,89915.0
2016-07-15 12:00:00,63.74,63.75,63.57,63.62,93203.0,51.1271,51.1351,50.9907,51.0308,93203.0
2016-07-15 12:30:00,63.63,63.63,63.55,63.58,64858.0,51.0389,51.0389,50.9747,50.9988,64858.0
2016-07-15 13:00:00,63.59,63.63,63.54,63.55,115601.0,51.0068,51.0389,50.9667,50.9747,115601.0
2016-07-15 13:30:00,63.56,63.75,63.55,63.71,70379.0,50.9827,51.1351,50.9747,51.103,70379.0
2016-07-15 14:00:00,63.72,63.74,63.54,63.59,116698.0,51.1111,51.1271,50.9667,51.0068,116698.0
2016-07-15 14:30:00,63.6,63.66,63.58,63.58,108445.0,51.0148,51.0629,50.9988,50.9988,108445.0
2016-07-15 15:00:00,63.59,63.77,63.54,63.76,155825.0,51.0068,51.1512,50.9667,51.1431,155825.0
2016-07-15 15:30:00,63.76,63.87,63.75,63.82,404366.0,51.1431,51.2314,51.1351,51.1913,404366.0
2016-07-18 09:30:00,63.57,63.62,63.08,63.27,130642.0,50.9907,51.0308,50.5977,50.7501,130642.0
2016-07-18 10:00:00,63.27,63.5,63.23,63.45,106298.0,50.7501,50.9346,50.718,50.8945,106298.0
2016-07-18 10:30:00,63.45,63.69,63.4,63.66,69256.0,50.8945,51.087,50.8544,51.0629,69256.0
2016-07-18 11:00:00,63.66,63.73,63.61,63.65,70038.0,51.0629,51.1191,51.0228,51.0549,70038.0
2016-07-18 11:30:00,63.66,63.7,63.58,63.61,90019.0,51.0629,51.095,50.9988,51.0228,90019.0
2016-07-18 12:00:00,63.59,63.62,63.37,63.43,135810.0,51.0068,51.0308,50.8303,50.8784,135810.0
2016-07-18 12:30:00,63.43,63.51,63.37,63.49,107769.0,50.8784,50.9426,50.8303,50.9266,107769.0
2016-07-18 13:00:00,63.49,63.59,63.44,63.46,56836.0,50.9266,51.0068,50.8865,50.9025,56836.0
2016-07-18 13:30:00,63.45,63.55,63.43,63.47,55983.0,50.8945,50.9747,50.8784,50.9105,55983.0
2016-07-18 14:00:00,63.47,63.54,63.46,63.51,75213.0,50.9105,50.9667,50.9025,50.9426,75213.0
2016-07-18 14:30:00,63.5,63.54,63.43,63.45,117007.0,50.9346,50.9667,50.8784,50.8945,117007.0
2016-07-18 15:00:00,63.45,63.58,63.43,63.48,131539.0,50.8945,50.9988,50.8784,50.9186,131539.0
2016-07-18 15:30:00,63.48,63.51,63.44,63.49,190854.0,50.9186,50.9426,50.8865,50.9266,190854.0
2016-07-19 09:30:00,63.05,63.52,62.78,62.95,218790.0,50.5736,50.9506,50.3571,50.4934,218790.0
2016-07-19 10:00:00,62.95,63.19,62.94,63.15,204166.0,50.4934,50.6859,50.4854,50.6539,204166.0
2016-07-19 10:30:00,63.16,63.21,63.03,63.09,126609.0,50.6619,50.702,50.5576,50.6057,126609.0
2016-07-19 11:00:00,63.08,63.15,63.01,63.09,129498.0,50.5977,50.6539,50.5416,50.6057,129498.0
2016-07-19 11:30:00,63.08,63.1,62.83,62.93,94294.0,50.5977,50.6137,50.3972,50.4774,94294.0
2016-07-19 12:00:00,62.93,63.05,62.91,62.99,128857.0,50.4774,50.5736,50.4613,50.5255,128857.0
2016-07-19 12:30:00,62.99,63.08,62.93,63.05,168091.0,50.5255,50.5977,50.4774,50.5736,168091.0
2016-07-19 13:00:00,63.05,63.06,62.85,62.86,76712.0,50.5736,50.5817,50.4132,50.4212,76712.0
2016-07-19 13:30:00,62.87,62.93,62.82,62.84,99065.0,50.4293,50.4774,50.3892,50.4052,99065.0
2016-07-19 14:00:00,62.84,62.93,62.83,62.86,100602.0,50.4052,50.4774,50.3972,50.4212,100602.0
2016-07-19 14:30:00,62.87,62.92,62.8,62.8,148437.0,50.4293,50.4694,50.3731,50.3731,148437.0
2016-07-19 15:00:00,62.81,62.94,62.79,62.92,107073.0,50.3811,50.4854,50.3651,50.4694,107073.0
2016-07-19 15:30:00,62.92,63.06,62.91,63.05,323116.0,50.4694,50.5817,50.4613,50.5736,323116.0
2016-07-20 09:30:00,63.15,63.26,62.67,63.02,108450.0,50.6539,50.7421,50.2688,50.5496,108450.0
2016-07-20 10:00:00,63.0,63.36,62.9,63.25,139453.0,50.5335,50.8223,50.4533,50.7341,139453.0
2016-07-20 10:30:00,63.28,63.55,63.25,63.52,92207.0,50.7581,50.9747,50.7341,50.9506,92207.0
2016-07-20 11:00:00,63.53,63.74,63.48,63.74,102524.0,50.9587,51.1271,50.9186,51.1271,102524.0
2016-07-20 11:30:00,63.73,63.73,63.66,63.66,136364.0,51.1191,51.1191,51.0629,51.0629,136364.0
2016-07-20 12:00:00,63.66,63.66,63.53,63.58,96099.0,51.0629,51.0629,50.9587,50.9988,96099.0
2016-07-20 12:30:00,63.58,63.61,63.51,63.54,52850.0,50.9988,51.0228,50.9426,50.9667,52850.0
2016-07-20 13:00:00,63.54,63.68,63.53,63.66,35916.0,50.9667,51.079,50.9587,51.0629,35916.0
2016-07-20 13:30:00,63.66,63.66,63.58,63.6,50456.0,51.0629,51.0629,50.9988,51.0148,50456.0
2016-07-20 14:00:00,63.6,63.64,63.52,63.56,79505.0,51.0148,51.0469,50.9506,50.9827,79505.0
2016-07-20 14:30:00,63.56,63.68,63.54,63.59,67732.0,50.9827,51.079,50.9667,51.0068,67732.0
2016-07-20 15:00:00,63.59,63.63,63.46,63.49,87428.0,51.0068,51.0389,50.9025,50.9266,87428.0
2016-07-20 15:30:00,63.49,63.6,63.49,63.51,203258.0,50.9266,51.0148,50.9266,50.9426,203258.0
2016-07-21 09:30:00,63.6,63.85,63.31,63.63,95354.0,51.0148,51.2153,50.7822,51.0389,95354.0
2016-07-21 10:00:00,63.58,63.79,63.58,63.67,48684.0,50.9988,51.1672,50.9988,51.071,48684.0
2016-07-21 10:30:00,63.69,63.84,63.63,63.81,84828.0,51.087,51.2073,51.0389,51.1833,84828.0
2016-07-21 11:00:00,63.8,63.86,63.62,63.67,86886.0,51.1752,51.2234,51.0308,51.071,86886.0
2016-07-21 11:30:00,63.65,63.65,63.25,63.28,70684.0,51.0549,51.0549,50.7341,50.7581,70684.0
2016-07-21 12:00:00,63.27,63.33,63.14,63.19,59094.0,50.7501,50.7982,50.6458,50.6859,59094.0
2016-07-21 12:30:00,63.19,63.19,63.02,63.03,68663.0,50.6859,50.6859,50.5496,50.5576,68663.0
2016-07-21 13:00:00,63.04,63.12,62.99,63.08,44213.0,50.5656,50.6298,50.5255,50.5977,44213.0
2016-07-21 13:30:00,63.08,63.09,62.86,62.94,82066.0,50.5977,50.6057,50.4212,50.4854,82066.0
2016-07-21 14:00:00,62.94,63.14,62.94,63.02,163504.0,50.4854,50.6458,50.4854,50.5496,163504.0
2016-07-21 14:30:00,63.02,63.03,62.94,62.99,86945.0,50.5496,50.5576,50.4854,50.5255,86945.0
2016-07-21 15:00:00,62.99,63.07,62.92,63.07,108198.0,50.5255,50.5897,50.4694,50.5897,108198.0
2016-07-21 15:30:00,63.07,63.23,63.06,63.2,288972.0,50.5897,50.718,50.5817,50.694,288972.0
2016-07-22 09:30:00,63.37,63.44,62.63,62.84,132596.0,50.8303,50.8865,50.2367,50.4052,132596.0
2016-07-22 10:00:00,62.81,62.91,62.74,62.85,92661.0,50.3811,50.4613,50.325,50.4132,92661.0
2016-07-22 10:30:00,62.85,63.12,62.85,63.04,54917.0,50.4132,50.6298,50.4132,50.5656,54917.0
2016-07-22 11:00:00,63.04,63.05,62.79,62.79,84252.0,50.5656,50.5736,50.3651,50.3651,84252.0
2016-07-22 11:30:00,62.8,63.0,62.79,62.94,101915.0,50.3731,50.5335,50.3651,50.4854,101915.0
2016-07-22 12:00:00,62.94,63.14,62.94,63.12,34010.0,50.4854,50.6458,50.4854,50.6298,34010.0
2016-07-22 12:30:00,63.13,63.19,63.06,63.15,70420.0,50.6378,50.6859,50.5817,50.6539,70420.0
2016-07-22 13:00:00,63.15,63.2,63.09,63.18,35728.0,50.6539,50.694,50.6057,50.6779,35728.0
2016-07-22 13:30:00,63.18,63.24,63.11,63.11,46996.0,50.6779,50.726,50.6218,50.6218,46996.0
2016-07-22 14:00:00,63.1,63.29,63.06,63.25,100949.0,50.6137,50.7661,50.5817,50.7341,100949.0
2016-07-22 14:30:00,63.25,63.26,63.2,63.24,46804.0,50.7341,50.7421,50.694,50.726,46804.0
2016-07-22 15:00:00,63.25,63.4,63.21,63.36,86123.0,50.7341,50.8544,50.702,50.8223,86123.0
2016-07-22 15:30:00,63.36,63.44,63.34,63.38,161013.0,50.8223,50.8865,50.8063,50.8383,161013.0
2016-07-25 09:30:00,63.39,63.39,63.12,63.39,152249.0,50.8464,50.8464,50.6298,50.8464,152249.0
2016-07-25 10:00:00,63.4,63.4,62.93,63.19,104196.0,50.8544,50.8544,50.4774,50.6859,104196.0
2016-07-25 10:30:00,63.19,63.39,63.14,63.33,140358.0,50.6859,50.8464,50.6458,50.7982,140358.0
2016-07-25 11:00:00,63.31,63.37,63.21,63.27,85223.0,50.7822,50.8303,50.702,50.7501,85223.0
2016-07-25 11:30:00,63.27,63.39,63.24,63.33,98963.0,50.7501,50.8464,50.726,50.7982,98963.0
2016-07-25 12:00:00,63.34,63.4,63.29,63.38,70550.0,50.8063,50.8544,50.7661,50.8383,70550.0
2016-07-25 12:30:00,63.37,63.46,63.28,63.31,52765.0,50.8303,50.9025,50.7581,50.7822,52765.0
2016-07-25 13:00:00,63.31,63.42,63.3,63.4,50274.0,50.7822,50.8704,50.7742,50.8544,50274.0
2016-07-25 13:30:00,63.39,63.39,63.26,63.31,41246.0,50.8464,50.8464,50.7421,50.7822,41246.0
2016-07-25 14:00:00,63.31,63.43,63.3,63.33,59022.0,50.7822,50.8784,50.7742,50.7982,59022.0
2016-07-25 14:30:00,63.33,63.39,63.27,63.34,48939.0,50.7982,50.8464,50.7501,50.8063,48939.0
2016-07-25 15:00:00,63.34,63.35,63.24,63.3,70246.0,50.8063,50.8143,50.726,50.7742,70246.0
2016-07-25 15:30:00,63.31,63.46,63.31,63.46,186178.0,50.7822,50.9025,50.7822,50.9025,186178.0
2016-07-26 09:30:00,63.47,63.99,63.34,63.9,210529.0,50.9105,51.3276,50.8063,51.2554,210529.0
2016-07-26 10:00:00,63.93,64.03,63.75,64.02,148068.0,51.2795,51.3597,51.1351,51.3517,148068.0
2016-07-26 10:30:00,64.01,64.05,63.73,63.73,206826.0,51.3437,51.3758,51.1191,51.1191,206826.0
2016-07-26 11:00:00,63.73,64.0,63.69,63.95,89603.0,51.1191,51.3357,51.087,51.2955,89603.0
2016-07-26 11:30:00,63.95,64.29,63.92,64.26,261561.0,51.2955,51.5683,51.2715,51.5442,261561.0
2016-07-26 12:00:00,64.27,64.47,64.26,64.44,86388.0,51.5522,51.7126,51.5442,51.6886,86388.0
2016-07-26 12:30:00,64.45,64.47,64.33,64.36,60231.0,51.6966,51.7126,51.6004,51.6244,60231.0
2016-07-26 13:00:00,64.35,64.43,64.24,64.27,76247.0,51.6164,51.6806,51.5282,51.5522,76247.0
2016-07-26 13:30:00,64.28,64.41,64.24,64.39,64586.0,51.5602,51.6645,51.5282,51.6485,64586.0
2016-07-26 14:00:00,64.4,64.44,64.25,64.36,83759.0,51.6565,51.6886,51.5362,51.6244,83759.0
2016-07-26 14:30:00,64.37,64.58,64.36,64.53,117196.0,51.6324,51.8009,51.6244,51.7608,117196.0
2016-07-26 15:00:00,64.52,64.64,64.52,64.61,147165.0,51.7528,51.849,51.7528,51.8249,147165.0
2016-07-26 15:30:00,64.62,64.66,64.54,64.57,373607.0,51.833,51.8651,51.7688,51.7929,373607.0
2016-07-27 09:30:00,64.8,64.85,64.41,64.51,141055.0,51.9773,52.0175,51.6645,51.7447,141055.0
2016-07-27 10:00:00,64.5,64.63,64.41,64.48,127482.0,51.7367,51.841,51.6645,51.7207,127482.0
2016-07-27 10:30:00,64.45,64.47,64.23,64.3,142866.0,51.6966,51.7126,51.5201,51.5763,142866.0
2016-07-27 11:00:00,64.31,64.47,64.2,64.38,150371.0,51.5843,51.7126,51.4961,51.6405,150371.0
2016-07-27 11:30:00,64.4,64.4,64.22,64.27,103500.0,51.6565,51.6565,51.5121,51.5522,103500.0
2016-07-27 12:00:00,64.27,64.32,64.21,64.24,93522.0,51.5522,51.5923,51.5041,51.5282,93522.0
2016-07-27 12:30:00,64.25,64.32,64.22,64.26,70977.0,51.5362,51.5923,51.5121,51.5442,70977.0
2016-07-27 13:00:00,64.26,64.37,64.24,64.32,80350.0,51.5442,51.6324,51.5282,51.5923,80350.0
2016-07-27 13:30:00,64.32,64.41,64.27,64.35,79911.0,51.5923,51.6645,51.5522,51.6164,79911.0
2016-07-27 14:00:00,64.35,64.43,64.13,64.3,148189.0,51.6164,51.6806,51.4399,51.5763,148189.0
2016-07-27 14:30:00,64.29,64.41,64.27,64.37,83144.0,51.5683,51.6645,51.5522,51.6324,83144.0
2016-07-27 15:00:00,64.38,64.54,64.37,64.47,168382.0,51.6405,51.7688,51.6324,51.7126,168382.0
2016-07-27 15:30:00,64.47,64.53,64.36,64.43,323843.0,51.7126,51.7608,51.6244,51.6806,323843.0
2016-07-28 09:30:00,64.15,64.15,63.61,63.97,115848.0,51.456,51.456,51.0228,51.3116,115848.0
2016-07-28 10:00:00,63.98,64.0,63.56,63.58,118898.0,51.3196,51.3357,50.9827,50.9988,118898.0
2016-07-28 10:30:00,63.58,63.73,63.53,63.56,78688.0,50.9988,51.1191,50.9587,50.9827,78688.0
2016-07-28 11:00:00,63.58,63.63,63.56,63.6,62573.0,50.9988,51.0389,50.9827,51.0148,62573.0
2016-07-28 11:30:00,63.6,63.76,63.54,63.74,110581.0,51.0148,51.1431,50.9667,51.1271,110581.0
2016-07-28 12:00:00,63.73,63.74,63.61,63.62,53716.0,51.1191,51.1271,51.0228,51.0308,53716.0
2016-07-28 12:30:00,63.63,63.84,63.57,63.83,41497.0,51.0389,51.2073,50.9907,51.1993,41497.0
2016-07-28 13:00:00,63.84,63.94,63.81,63.83,54069.0,51.2073,51.2875,51.1833,51.1993,54069.0
2016-07-28 13:30:00,63.82,63.91,63.78,63.91,56626.0,51.1913,51.2635,51.1592,51.2635,56626.0
2016-07-28 14:00:00,63.91,63.97,63.83,63.94,60687.0,51.2635,51.3116,51.1993,51.2875,60687.0
2016-07-28 14:30:00,63.94,64.03,63.92,63.99,54134.0,51.2875,51.3597,51.2715,51.3276,54134.0
2016-07-28 15:00:00,63.99,64.04,63.94,64.01,94777.0,51.3276,51.3677,51.2875,51.3437,94777.0
2016-07-28 15:30:00,64.01,64.15,63.99,64.0,193974.0,51.3437,51.456,51.3276,51.3357,193974.0
2016-07-29 09:30:00,63.91,64.0,63.38,63.47,180268.0,51.2635,51.3357,50.8383,50.9105,180268.0
2016-07-29 10:00:00,63.44,63.48,63.06,63.14,172980.0,50.8865,50.9186,50.5817,50.6458,172980.0
2016-07-29 10:30:00,63.14,63.48,63.13,63.45,113204.0,50.6458,50.9186,50.6378,50.8945,113204.0
2016-07-29 11:00:00,63.45,63.63,63.42,63.43,246881.0,50.8945,51.0389,50.8704,50.8784,246881.0
2016-07-29 11:30:00,63.42,63.54,63.36,63.53,100410.0,50.8704,50.9667,50.8223,50.9587,100410.0
2016-07-29 12:00:00,63.54,63.59,63.43,63.43,146926.0,50.9667,51.0068,50.8784,50.8784,146926.0
2016-07-29 12:30:00,63.43,63.47,63.27,63.29,137093.0,50.8784,50.9105,50.7501,50.7661,137093.0
2016-07-29 13:00:00,63.29,63.41,63.21,63.41,79649.0,50.7661,50.8624,50.702,50.8624,79649.0
2016-07-29 13:30:00,63.41,63.45,63.28,63.36,114340.0,50.8624,50.8945,50.7581,50.8223,114340.0
2016-07-29 14:00:00,63.36,63.48,63.27,63.48,203927.0,50.8223,50.9186,50.7501,50.9186,203927.0
2016-07-29 14:30:00,63.48,63.49,63.33,63.43,104567.0,50.9186,50.9266,50.7982,50.8784,104567.0
2016-07-29 15:00:00,63.43,63.54,63.39,63.44,140104.0,50.8784,50.9667,50.8464,50.8865,140104.0
2016-07-29 15:30:00,63.43,63.59,63.41,63.41,431457.0,50.8784,51.0068,50.8624,50.8624,431457.0
2016-08-01 09:30:00,63.43,63.49,62.63,62.94,429491.0,50.8784,50.9266,50.2367,50.4854,429491.0
2016-08-01 10:00:00,62.94,63.38,62.91,63.24,272355.0,50.4854,50.8383,50.4613,50.726,272355.0
2016-08-01 10:30:00,63.23,63.46,62.95,63.45,221785.0,50.718,50.9025,50.4934,50.8945,221785.0
2016-08-01 11:00:00,63.44,63.73,63.37,63.53,158590.0,50.8865,51.1191,50.8303,50.9587,158590.0
2016-08-01 11:30:00,63.54,63.62,63.43,63.55,188334.0,50.9667,51.0308,50.8784,50.9747,188334.0
2016-08-01 12:00:00,63.55,63.56,63.11,63.31,248981.0,50.9747,50.9827,50.6218,50.7822,248981.0
2016-08-01 12:30:00,63.3,63.46,63.28,63.39,197117.0,50.7742,50.9025,50.7581,50.8464,197117.0
2016-08-01 13:00:00,63.39,63.53,63.37,63.52,168836.0,50.8464,50.9587,50.8303,50.9506,168836.0
2016-08-01 13:30:00,63.52,63.66,63.43,63.64,190331.0,50.9506,51.0629,50.8784,51.0469,190331.0
2016-08-01 14:00:00,63.65,63.67,63.33,63.34,335348.0,51.0549,51.071,50.7982,50.8063,335348.0
2016-08-01 14:30:00,63.35,63.56,63.32,63.55,223022.0,50.8143,50.9827,50.7902,50.9747,223022.0
2016-08-01 15:00:00,63.55,63.69,63.53,63.57,332423.0,50.9747,51.087,50.9587,50.9907,332423.0
2016-08-01 15:30:00,63.55,63.88,63.55,63.85,772120.0,50.9747,51.2394,50.9747,51.2153,772120.0
2016-08-02 09:30:00,65.1,65.51,64.56,64.7,899003.0,52.218,52.5469,51.7848,51.8971,899003.0
2016-08-02 10:00:00,64.7,64.74,63.94,64.3,495440.0,51.8971,51.9292,51.2875,51.5763,495440.0
2016-08-02 10:30:00,64.31,64.44,64.06,64.13,307570.0,51.5843,51.6886,51.3838,51.4399,307570.0
2016-08-02 11:00:00,64.13,64.75,64.07,64.61,193998.0,51.4399,51.9372,51.3918,51.8249,193998.0
2016-08-02 11:30:00,64.61,64.73,64.27,64.62,189804.0,51.8249,51.9212,51.5522,51.833,189804.0
2016-08-02 12:00:00,64.61,64.92,64.53,64.86,171836.0,51.8249,52.0736,51.7608,52.0255,171836.0
2016-08-02 12:30:00,64.85,64.85,64.03,64.08,194965.0,52.0175,52.0175,51.3597,51.3998,194965.0
2016-08-02 13:00:00,64.09,64.29,63.91,64.24,150523.0,51.4078,51.5683,51.2635,51.5282,150523.0
2016-08-02 13:30:00,64.24,64.24,63.98,64.04,196372.0,51.5282,51.5282,51.3196,51.3677,196372.0
2016-08-02 14:00:00,64.05,64.37,63.98,64.31,232528.0,51.3758,51.6324,51.3196,51.5843,232528.0
2016-08-02 14:30:00,64.32,64.32,63.99,64.01,207759.0,51.5923,51.5923,51.3276,51.3437,207759.0
2016-08-02 15:00:00,64.0,64.12,63.98,64.05,305476.0,51.3357,51.4319,51.3196,51.3758,305476.0
2016-08-02 15:30:00,64.05,64.08,63.92,64.01,913379.0,51.3758,51.3998,51.2715,51.3437,913379.0
2016-08-03 09:30:00,63.51,63.73,63.14,63.62,283543.0,51.3946,51.5727,51.0952,51.4836,283543.0
2016-08-03 10:00:00,63.6,64.09,63.49,63.98,287515.0,51.4675,51.864,51.3784,51.775,287515.0
2016-08-03 10:30:00,63.95,64.16,63.8,63.87,198411.0,51.7507,51.9206,51.6293,51.686,198411.0
2016-08-03 11:00:00,63.87,63.98,63.69,63.94,173240.0,51.686,51.775,51.5403,51.7426,173240.0
2016-08-03 11:30:00,63.94,64.16,63.82,64.1,219612.0,51.7426,51.9206,51.6455,51.8721,219612.0
2016-08-03 12:00:00,64.1,64.44,64.08,64.32,195136.0,51.8721,52.1472,51.8559,52.0501,195136.0
2016-08-03 12:30:00,64.32,64.59,64.28,64.59,162387.0,52.0501,52.2686,52.0177,52.2686,162387.0
2016-08-03 13:00:00,64.59,64.6,64.4,64.48,142225.0,52.2686,52.2767,52.1148,52.1796,142225.0
2016-08-03 13:30:00,64.48,64.48,64.2,64.31,157441.0,52.1796,52.1796,51.953,52.042,157441.0
2016-08-03 14:00:00,64.32,64.37,64.21,64.23,145011.0,52.0501,52.0906,51.9611,51.9773,145011.0
2016-08-03 14:30:00,64.22,64.29,64.13,64.2,118696.0,51.9692,52.0258,51.8964,51.953,118696.0
2016-08-03 15:00:00,64.19,64.24,64.08,64.24,150821.0,51.9449,51.9854,51.8559,51.9854,150821.0
2016-08-03 15:30:00,64.24,64.25,64.14,64.24,373076.0,51.9854,51.9935,51.9044,51.9854,373076.0
2016-08-04 09:30:00,64.36,64.61,64.13,64.42,224412.0,52.0825,52.2848,51.8964,52.131,224412.0
2016-08-04 10:00:00,64.43,64.85,64.32,64.79,234731.0,52.1391,52.479,52.0501,52.4305,234731.0
2016-08-04 10:30:00,64.8,64.84,64.67,64.77,157293.0,52.4385,52.4709,52.3333,52.4143,157293.0
2016-08-04 11:00:00,64.77,64.9,64.74,64.85,171154.0,52.4143,52.5195,52.39,52.479,171154.0
2016-08-04 11:30:00,64.85,64.9,64.78,64.84,193312.0,52.479,52.5195,52.4224,52.4709,193312.0
2016-08-04 12:00:00,64.84,64.91,64.74,64.8,110961.0,52.4709,52.5276,52.39,52.4385,110961.0
2016-08-04 12:30:00,64.8,64.85,64.72,64.75,82116.0,52.4385,52.479,52.3738,52.3981,82116.0
2016-08-04 13:00:00,64.75,64.75,64.62,64.65,78312.0,52.3981,52.3981,52.2929,52.3172,78312.0
2016-08-04 13:30:00,64.64,64.69,64.52,64.55,94607.0,52.3091,52.3495,52.212,52.2362,94607.0
2016-08-04 14:00:00,64.56,64.61,64.44,64.52,100969.0,52.2443,52.2848,52.1472,52.212,100969.0
2016-08-04 14:30:00,64.53,64.62,64.5,64.59,152638.0,52.22,52.2929,52.1958,52.2686,152638.0
2016-08-04 15:00:00,64.59,64.61,64.53,64.59,107991.0,52.2686,52.2848,52.22,52.2686,107991.0
2016-08-04 15:30:00,64.59,64.64,64.48,64.51,352424.0,52.2686,52.3091,52.1796,52.2039,352424.0
2016-08-05 09:30:00,64.78,65.24,64.61,65.22,186868.0,52.4224,52.7946,52.2848,52.7784,186868.0
2016-08-05 10:00:00,65.21,65.34,65.16,65.26,150333.0,52.7703,52.8755,52.7299,52.8108,150333.0
2016-08-05 10:30:00,65.27,65.5,65.26,65.5,164441.0,52.8189,53.005,52.8108,53.005,164441.0
2016-08-05 11:00:00,65.49,65.71,65.48,65.61,162806.0,52.9969,53.1749,52.9888,53.094,162806.0
2016-08-05 11:30:00,65.59,65.59,65.31,65.33,100610.0,53.0778,53.0778,52.8513,52.8674,100610.0
2016-08-05 12:00:00,65.34,65.39,65.11,65.19,112382.0,52.8755,52.916,52.6894,52.7541,112382.0
2016-08-05 12:30:00,65.19,65.34,65.18,65.26,74834.0,52.7541,52.8755,52.7461,52.8108,74834.0
2016-08-05 13:00:00,65.27,65.28,65.18,65.24,59823.0,52.8189,52.827,52.7461,52.7946,59823.0
2016-08-05 13:30:00,65.24,65.36,65.23,65.29,76446.0,52.7946,52.8917,52.7865,52.8351,76446.0
2016-08-05 14:00:00,65.31,65.35,65.14,65.29,129411.0,52.8513,52.8836,52.7137,52.8351,129411.0
2016-08-05 14:30:00,65.3,65.47,65.26,65.42,98547.0,52.8432,52.9807,52.8108,52.9403,98547.0
2016-08-05 15:00:00,65.42,65.59,65.39,65.57,155246.0,52.9403,53.0778,52.916,53.0617,155246.0
2016-08-05 15:30:00,65.56,65.57,65.37,65.45,302445.0,53.0536,53.0617,52.8998,52.9645,302445.0
2016-08-08 09:30:00,65.72,66.27,65.49,66.18,271921.0,53.183,53.6281,52.9969,53.5553,271921.0
2016-08-08 10:00:00,66.2,66.47,66.08,66.21,269965.0,53.5715,53.79,53.4744,53.5796,269965.0
2016-08-08 10:30:00,66.2,66.4,66.2,66.33,119273.0,53.5715,53.7333,53.5715,53.6767,119273.0
2016-08-08 11:00:00,66.34,66.54,66.29,66.38,136623.0,53.6848,53.8466,53.6443,53.7171,136623.0
2016-08-08 11:30:00,66.38,66.43,66.25,66.35,127294.0,53.7171,53.7576,53.6119,53.6929,127294.0
2016-08-08 12:00:00,66.36,66.37,66.14,66.15,131538.0,53.701,53.709,53.5229,53.531,131538.0
2016-08-08 12:30:00,66.15,66.19,66.05,66.17,106552.0,53.531,53.5634,53.4501,53.5472,106552.0
2016-08-08 13:00:00,66.16,66.18,66.1,66.17,102406.0,53.5391,53.5553,53.4906,53.5472,102406.0
2016-08-08 13:30:00,66.18,66.18,66.02,66.04,121000.0,53.5553,53.5553,53.4258,53.442,121000.0
2016-08-08 14:00:00,66.05,66.14,65.97,65.98,170161.0,53.4501,53.5229,53.3853,53.3934,170161.0
2016-08-08 14:30:00,65.98,66.03,65.92,65.95,111999.0,53.3934,53.4339,53.3449,53.3692,111999.0
2016-08-08 15:00:00,65.95,65.96,65.88,65.93,118315.0,53.3692,53.3773,53.3125,53.353,118315.0
2016-08-08 15:30:00,65.92,65.94,65.77,65.84,483134.0,53.3449,53.3611,53.2235,53.2801,483134.0
2016-08-09 09:30:00,65.96,66.47,65.93,66.16,197890.0,53.3773,53.79,53.353,53.5391,197890.0
2016-08-09 10:00:00,66.18,66.31,65.92,66.17,191551.0,53.5553,53.6605,53.3449,53.5472,191551.0
2016-08-09 10:30:00,66.19,66.36,66.13,66.2,297895.0,53.5634,53.701,53.5148,53.5715,297895.0
2016-08-09 11:00:00,66.21,66.34,66.17,66.17,146807.0,53.5796,53.6848,53.5472,53.5472,146807.0
2016-08-09 11:30:00,66.18,66.3,66.17,66.29,85239.0,53.5553,53.6524,53.5472,53.6443,85239.0
2016-08-09 12:00:00,66.3,66.31,66.14,66.17,124987.0,53.6524,53.6605,53.5229,53.5472,124987.0
2016-08-09 12:30:00,66.17,66.25,66.12,66.17,104577.0,53.5472,53.6119,53.5067,53.5472,104577.0
2016-08-09 13:00:00,66.17,66.26,66.11,66.12,159024.0,53.5472,53.62,53.4986,53.5067,159024.0
2016-08-09 13:30:00,66.14,66.17,65.85,65.87,206695.0,53.5229,53.5472,53.2882,53.3044,206695.0
2016-08-09 14:00:00,65.87,65.92,65.87,65.88,134525.0,53.3044,53.3449,53.3044,53.3125,134525.0
2016-08-09 14:30:00,65.88,65.91,65.84,65.9,128847.0,53.3125,53.3368,53.2801,53.3287,128847.0
2016-08-09 15:00:00,65.9,65.91,65.8,65.86,117446.0,53.3287,53.3368,53.2478,53.2963,117446.0
2016-08-09 15:30:00,65.86,65.88,65.84,65.86,287303.0,53.2963,53.3125,53.2801,53.2963,287303.0
2016-08-10 09:30:00,66.34,66.6,66.06,66.42,211181.0,53.6848,53.8952,53.4582,53.7495,211181.0
2016-08-10 10:00:00,66.42,66.5,66.28,66.48,121561.0,53.7495,53.8142,53.6362,53.7981,121561.0
2016-08-10 10:30:00,66.48,66.55,66.41,66.44,86908.0,53.7981,53.8547,53.7414,53.7657,86908.0
2016-08-10 11:00:00,66.45,66.49,66.19,66.3,251196.0,53.7738,53.8062,53.5634,53.6524,251196.0
2016-08-10 11:30:00,66.29,66.41,66.25,66.33,147491.0,53.6443,53.7414,53.6119,53.6767,147491.0
2016-08-10 12:00:00,66.33,66.47,66.32,66.42,93678.0,53.6767,53.79,53.6686,53.7495,93678.0
2016-08-10 12:30:00,66.42,66.46,66.35,66.46,64321.0,53.7495,53.7819,53.6929,53.7819,64321.0
2016-08-10 13:00:00,66.45,66.53,66.41,66.5,129590.0,53.7738,53.8385,53.7414,53.8142,129590.0
2016-08-10 13:30:00,66.49,66.56,66.41,66.51,208075.0,53.8062,53.8628,53.7414,53.8223,208075.0
2016-08-10 14:00:00,66.51,66.58,66.45,66.5,120676.0,53.8223,53.879,53.7738,53.8142,120676.0
2016-08-10 14:30:00,66.52,66.58,66.46,66.58,119627.0,53.8304,53.879,53.7819,53.879,119627.0
2016-08-10 15:00:00,66.57,66.73,66.49,66.68,211209.0,53.8709,54.0004,53.8062,53.9599,211209.0
2016-08-10 15:30:00,66.68,66.74,66.59,66.72,511668.0,53.9599,54.0085,53.8871,53.9923,511668.0
2016-08-11 09:30:00,66.9,67.07,66.7,67.01,161867.0,54.1379,54.2755,53.9761,54.227,161867.0
2016-08-11 10:00:00,67.03,67.11,66.97,67.01,206441.0,54.2431,54.3079,54.1946,54.227,206441.0
2016-08-11 10:30:00,67.02,67.24,67.02,67.13,124692.0,54.235,54.4131,54.235,54.3241,124692.0
2016-08-11 11:00:00,67.14,67.18,67.08,67.18,150782.0,54.3322,54.3645,54.2836,54.3645,150782.0
2016-08-11 11:30:00,67.17,67.19,67.08,67.09,144214.0,54.3564,54.3726,54.2836,54.2917,144214.0
2016-08-11 12:00:00,67.1,67.12,67.03,67.07,80053.0,54.2998,54.316,54.2431,54.2755,80053.0
2016-08-11 12:30:00,67.07,67.14,67.06,67.08,91586.0,54.2755,54.3322,54.2674,54.2836,91586.0
2016-08-11 13:00:00,67.08,67.18,67.08,67.17,103419.0,54.2836,54.3645,54.2836,54.3564,103419.0
2016-08-11 13:30:00,67.17,67.22,67.14,67.21,81464.0,54.3564,54.3969,54.3322,54.3888,81464.0
2016-08-11 14:00:00,67.2,67.37,67.17,67.32,190506.0,54.3807,54.5183,54.3564,54.4778,190506.0
2016-08-11 14:30:00,67.31,67.34,67.24,67.28,193424.0,54.4697,54.494,54.4131,54.4455,193424.0
2016-08-11 15:00:00,67.27,67.34,67.27,67.31,350843.0,54.4374,54.494,54.4374,54.4697,350843.0
2016-08-11 15:30:00,67.3,67.37,67.28,67.35,504074.0,54.4616,54.5183,54.4455,54.5021,504074.0
2016-08-12 09:30:00,67.07,67.25,66.94,67.06,105885.0,54.2755,54.4212,54.1703,54.2674,105885.0
2016-08-12 10:00:00,67.03,67.16,66.98,67.15,77294.0,54.2431,54.3483,54.2027,54.3402,77294.0
2016-08-12 10:30:00,67.15,67.25,67.06,67.22,129156.0,54.3402,54.4212,54.2674,54.3969,129156.0
2016-08-12 11:00:00,67.23,67.39,67.23,67.39,131613.0,54.405,54.5345,54.405,54.5345,131613.0
2016-08-12 11:30:00,67.38,67.4,67.28,67.3,149994.0,54.5264,54.5426,54.4455,54.4616,149994.0
2016-08-12 12:00:00,67.3,67.4,67.25,67.38,327573.0,54.4616,54.5426,54.4212,54.5264,327573.0
2016-08-12 12:30:00,67.38,67.46,67.37,67.41,90161.0,54.5264,54.5911,54.5183,54.5507,90161.0
2016-08-12 13:00:00,67.4,67.4,67.26,67.34,181995.0,54.5426,54.5426,54.4293,54.494,181995.0
2016-08-12 13:30:00,67.34,67.34,67.16,67.16,219340.0,54.494,54.494,54.3483,54.3483,219340.0
2016-08-12 14:00:00,67.17,67.17,67.06,67.08,116704.0,54.3564,54.3564,54.2674,54.2836,116704.0
2016-08-12 14:30:00,67.09,67.11,67.01,67.11,58336.0,54.2917,54.3079,54.227,54.3079,58336.0
2016-08-12 15:00:00,67.1,67.23,67.09,67.23,95781.0,54.2998,54.405,54.2917,54.405,95781.0
2016-08-12 15:30:00,67.24,67.37,67.2,67.22,343899.0,54.4131,54.5183,54.3807,54.3969,343899.0
2016-08-15 09:30:00,67.39,67.71,67.33,67.66,73502.0,54.5345,54.7934,54.4859,54.753,73502.0
2016-08-15 10:00:00,67.69,67.84,67.62,67.82,89921.0,54.7772,54.8986,54.7206,54.8824,89921.0
2016-08-15 10:30:00,67.84,68.01,67.82,67.92,178338.0,54.8986,55.0362,54.8824,54.9634,178338.0
2016-08-15 11:00:00,67.92,67.95,67.87,67.93,118441.0,54.9634,54.9876,54.9229,54.9715,118441.0
2016-08-15 11:30:00,67.93,67.93,67.63,67.63,74544.0,54.9715,54.9715,54.7287,54.7287,74544.0
2016-08-15 12:00:00,67.64,67.75,67.57,67.71,152024.0,54.7368,54.8258,54.6801,54.7934,152024.0
2016-08-15 12:30:00,67.72,67.83,67.71,67.76,63910.0,54.8015,54.8905,54.7934,54.8339,63910.0
2016-08-15 13:00:00,67.76,67.86,67.69,67.69,102468.0,54.8339,54.9148,54.7772,54.7772,102468.0
2016-08-15 13:30:00,67.69,67.85,67.69,67.8,75315.0,54.7772,54.9067,54.7772,54.8663,75315.0
2016-08-15 14:00:00,67.81,67.84,67.72,67.73,106469.0,54.8743,54.8986,54.8015,54.8096,106469.0
2016-08-15 14:30:00,67.73,67.77,67.71,67.73,75062.0,54.8096,54.842,54.7934,54.8096,75062.0
2016-08-15 15:00:00,67.73,67.82,67.72,67.8,150030.0,54.8096,54.8824,54.8015,54.8663,150030.0
2016-08-15 15:30:00,67.81,67.83,67.62,67.63,324713.0,54.8743,54.8905,54.7206,54.7287,324713.0
2016-08-16 09:30:00,67.54,67.54,67.19,67.42,118792.0,54.6559,54.6559,54.3726,54.5587,118792.0
2016-08-16 10:00:00,67.41,67.46,67.36,67.39,141157.0,54.5507,54.5911,54.5102,54.5345,141157.0
2016-08-16 10:30:00,67.38,67.5,67.37,67.43,165916.0,54.5264,54.6235,54.5183,54.5668,165916.0
2016-08-16 11:00:00,67.44,67.54,67.44,67.51,135462.0,54.5749,54.6559,54.5749,54.6316,135462.0
2016-08-16 11:30:00,67.49,67.51,67.37,67.49,139587.0,54.6154,54.6316,54.5183,54.6154,139587.0
2016-08-16 12:00:00,67.48,67.52,67.4,67.42,175786.0,54.6073,54.6397,54.5426,54.5587,175786.0
2016-08-16 12:30:00,67.42,67.5,67.37,67.49,49526.0,54.5587,54.6235,54.5183,54.6154,49526.0
2016-08-16 13:00:00,67.48,67.49,67.42,67.48,71664.0,54.6073,54.6154,54.5587,54.6073,71664.0
2016-08-16 13:30:00,67.48,67.52,67.44,67.49,80797.0,54.6073,54.6397,54.5749,54.6154,80797.0
2016-08-16 14:00:00,67.5,67.55,67.33,67.39,113370.0,54.6235,54.6639,54.4859,54.5345,113370.0
2016-08-16 14:30:00,67.4,67.51,67.37,67.46,126161.0,54.5426,54.6316,54.5183,54.5911,126161.0
2016-08-16 15:00:00,67.46,67.47,67.39,67.4,111004.0,54.5911,54.5992,54.5345,54.5426,111004.0
2016-08-16 15:30:00,67.39,67.41,67.25,67.3,270438.0,54.5345,54.5507,54.4212,54.4616,270438.0
2016-08-17 09:30:00,67.47,67.52,67.25,67.3,71700.0,54.5992,54.6397,54.4212,54.4616,71700.0
2016-08-17 10:00:00,67.31,67.42,67.28,67.33,136760.0,54.4697,54.5587,54.4455,54.4859,136760.0
2016-08-17 10:30:00,67.33,67.41,67.26,67.3,133992.0,54.4859,54.5507,54.4293,54.4616,133992.0
2016-08-17 11:00:00,67.3,67.4,67.21,67.21,134765.0,54.4616,54.5426,54.3888,54.3888,134765.0
2016-08-17 11:30:00,67.23,67.24,67.14,67.14,65015.0,54.405,54.4131,54.3322,54.3322,65015.0
2016-08-17 12:00:00,67.16,67.31,67.15,67.3,65234.0,54.3483,54.4697,54.3402,54.4616,65234.0
2016-08-17 12:30:00,67.3,67.44,67.26,67.4,93216.0,54.4616,54.5749,54.4293,54.5426,93216.0
2016-08-17 13:00:00,67.39,67.42,67.26,67.29,140473.0,54.5345,54.5587,54.4293,54.4535,140473.0
2016-08-17 13:30:00,67.3,67.44,67.28,67.29,87770.0,54.4616,54.5749,54.4455,54.4535,87770.0
2016-08-17 14:00:00,67.29,67.64,67.21,67.58,158441.0,54.4535,54.7368,54.3888,54.6882,158441.0
2016-08-17 14:30:00,67.57,67.65,67.49,67.52,117981.0,54.6801,54.7449,54.6154,54.6397,117981.0
2016-08-17 15:00:00,67.52,67.61,67.44,67.59,86580.0,54.6397,54.7125,54.5749,54.6963,86580.0
2016-08-17 15:30:00,67.6,67.7,67.57,67.61,189932.0,54.7044,54.7853,54.6801,54.7125,189932.0
2016-08-18 09:30:00,67.58,67.66,67.42,67.52,82789.0,54.6882,54.753,54.5587,54.6397,82789.0
2016-08-18 10:00:00,67.53,67.67,67.42,67.54,123086.0,54.6478,54.7611,54.5587,54.6559,123086.0
2016-08-18 10:30:00,67.55,67.73,67.54,67.63,98424.0,54.6639,54.8096,54.6559,54.7287,98424.0
2016-08-18 11:00:00,67.64,67.64,67.49,67.54,88181.0,54.7368,54.7368,54.6154,54.6559,88181.0
2016-08-18 11:30:00,67.52,67.54,67.42,67.43,36269.0,54.6397,54.6559,54.5587,54.5668,36269.0
2016-08-18 12:00:00,67.42,67.53,67.37,67.46,61408.0,54.5587,54.6478,54.5183,54.5911,61408.0
2016-08-18 12:30:00,67.47,67.57,67.44,67.46,37192.0,54.5992,54.6801,54.5749,54.5911,37192.0
2016-08-18 13:00:00,67.47,67.55,67.47,67.51,55708.0,54.5992,54.6639,54.5992,54.6316,55708.0
2016-08-18 13:30:00,67.51,67.54,67.46,67.5,91403.0,54.6316,54.6559,54.5911,54.6235,91403.0
2016-08-18 14:00:00,67.5,67.62,67.48,67.59,137824.0,54.6235,54.7206,54.6073,54.6963,137824.0
2016-08-18 14:30:00,67.59,67.59,67.48,67.52,62971.0,54.6963,54.6963,54.6073,54.6397,62971.0
2016-08-18 15:00:00,67.52,67.65,67.51,67.65,134392.0,54.6397,54.7449,54.6316,54.7449,134392.0
2016-08-18 15:30:00,67.65,67.72,67.6,67.71,317124.0,54.7449,54.8015,54.7044,54.7934,317124.0
2016-08-19 09:30:00,67.3,67.55,67.16,67.35,270916.0,54.4616,54.6639,54.3483,54.5021,270916.0
2016-08-19 10:00:00,67.36,67.57,67.36,67.49,92448.0,54.5102,54.6801,54.5102,54.6154,92448.0
2016-08-19 10:30:00,67.49,67.61,67.48,67.51,67303.0,54.6154,54.7125,54.6073,54.6316,67303.0
2016-08-19 11:00:00,67.51,67.72,67.45,67.69,142990.0,54.6316,54.8015,54.583,54.7772,142990.0
2016-08-19 11:30:00,67.69,67.74,67.55,67.63,70436.0,54.7772,54.8177,54.6639,54.7287,70436.0
2016-08-19 12:00:00,67.63,67.68,67.56,67.64,49356.0,54.7287,54.7691,54.672,54.7368,49356.0
2016-08-19 12:30:00,67.65,67.66,67.47,67.49,63626.0,54.7449,54.753,54.5992,54.6154,63626.0
2016-08-19 13:00:00,67.48,67.59,67.4,67.59,112867.0,54.6073,54.6963,54.5426,54.6963,112867.0
2016-08-19 13:30:00,67.59,67.73,67.49,67.71,57718.0,54.6963,54.8096,54.6154,54.7934,57718.0
2016-08-19 14:00:00,67.7,67.73,67.64,67.71,85310.0,54.7853,54.8096,54.7368,54.7934,85310.0
2016-08-19 14:30:00,67.72,67.76,67.68,67.72,80547.0,54.8015,54.8339,54.7691,54.8015,80547.0
2016-08-19 15:00:00,67.72,67.75,67.69,67.71,101370.0,54.8015,54.8258,54.7772,54.7934,101370.0
2016-08-19 15:30:00,67.72,67.75,67.67,67.67,227682.0,54.8015,54.8258,54.7611,54.7611,227682.0
2016-08-22 09:30:00,67.58,67.58,67.17,67.37,108940.0,54.6882,54.6882,54.3564,54.5183,108940.0
2016-08-22 10:00:00,67.37,67.56,67.3,67.5,127674.0,54.5183,54.672,54.4616,54.6235,127674.0
2016-08-22 10:30:00,67.5,67.57,67.49,67.5,61721.0,54.6235,54.6801,54.6154,54.6235,61721.0
2016-08-22 11:00:00,67.5,67.73,67.46,67.46,91960.0,54.6235,54.8096,54.5911,54.5911,91960.0
2016-08-22 11:30:00,67.46,67.74,67.43,67.73,139475.0,54.5911,54.8177,54.5668,54.8096,139475.0
2016-08-22 12:00:00,67.73,67.87,67.58,67.81,81938.0,54.8096,54.9229,54.6882,54.8743,81938.0
2016-08-22 12:30:00,67.8,67.8,67.65,67.75,67319.0,54.8663,54.8663,54.7449,54.8258,67319.0
2016-08-22 13:00:00,67.74,67.79,67.58,67.67,58540.0,54.8177,54.8582,54.6882,54.7611,58540.0
2016-08-22 13:30:00,67.66,67.77,67.62,67.74,69630.0,54.753,54.842,54.7206,54.8177,69630.0
2016-08-22 14:00:00,67.74,67.79,67.71,67.71,105290.0,54.8177,54.8582,54.7934,54.7934,105290.0
2016-08-22 14:30:00,67.68,67.78,67.64,67.75,64139.0,54.7691,54.8501,54.7368,54.8258,64139.0
2016-08-22 15:00:00,67.75,67.79,67.73,67.77,78293.0,54.8258,54.8582,54.8096,54.842,78293.0
2016-08-22 15:30:00,67.77,67.79,67.67,67.72,172951.0,54.842,54.8582,54.7611,54.8015,172951.0
2016-08-23 09:30:00,68.02,68.18,67.81,67.98,123962.0,55.0443,55.1738,54.8743,55.0119,123962.0
2016-08-23 10:00:00,68.02,68.02,67.79,67.84,76680.0,55.0443,55.0443,54.8582,54.8986,76680.0
2016-08-23 10:30:00,67.85,67.98,67.8,67.9,64596.0,54.9067,55.0119,54.8663,54.9472,64596.0
2016-08-23 11:00:00,67.91,67.91,67.73,67.75,77791.0,54.9553,54.9553,54.8096,54.8258,77791.0
2016-08-23 11:30:00,67.74,67.86,67.74,67.8,63352.0,54.8177,54.9148,54.8177,54.8663,63352.0
2016-08-23 12:00:00,67.79,67.87,67.73,67.81,42134.0,54.8582,54.9229,54.8096,54.8743,42134.0
2016-08-23 12:30:00,67.8,67.85,67.73,67.76,47738.0,54.8663,54.9067,54.8096,54.8339,47738.0
2016-08-23 13:00:00,67.75,67.88,67.74,67.83,41549.0,54.8258,54.931,54.8177,54.8905,41549.0
2016-08-23 13:30:00,67.84,67.96,67.81,67.88,59690.0,54.8986,54.9957,54.8743,54.931,59690.0
2016-08-23 14:00:00,67.88,67.92,67.81,67.81,88530.0,54.931,54.9634,54.8743,54.8743,88530.0
2016-08-23 14:30:00,67.81,67.82,67.68,67.71,99743.0,54.8743,54.8824,54.7691,54.7934,99743.0
2016-08-23 15:00:00,67.7,67.83,67.7,67.73,89387.0,54.7853,54.8905,54.7853,54.8096,89387.0
2016-08-23 15:30:00,67.72,67.76,67.64,67.68,208334.0,54.8015,54.8339,54.7368,54.7691,208334.0
2016-08-24 09:30:00,67.59,67.72,67.39,67.49,52750.0,54.6963,54.8015,54.5345,54.6154,52750.0
2016-08-24 10:00:00,67.5,67.67,67.49,67.67,55158.0,54.6235,54.7611,54.6154,54.7611,55158.0
2016-08-24 10:30:00,67.68,67.68,67.41,67.48,54298.0,54.7691,54.7691,54.5507,54.6073,54298.0
2016-08-24 11:00:00,67.49,67.51,67.4,67.49,78265.0,54.6154,54.6316,54.5426,54.6154,78265.0
2016-08-24 11:30:00,67.5,67.55,67.48,67.5,42689.0,54.6235,54.6639,54.6073,54.6235,42689.0
2016-08-24 12:00:00,67.52,67.63,67.51,67.59,38606.0,54.6397,54.7287,54.6316,54.6963,38606.0
2016-08-24 12:30:00,67.59,67.67,67.56,67.63,45815.0,54.6963,54.7611,54.672,54.7287,45815.0
2016-08-24 13:00:00,67.63,67.66,67.59,67.59,24047.0,54.7287,54.753,54.6963,54.6963,24047.0
2016-08-24 13:30:00,67.6,67.63,67.56,67.6,35480.0,54.7044,54.7287,54.672,54.7044,35480.0
2016-08-24 14:00:00,67.6,67.62,67.36,67.4,71078.0,54.7044,54.7206,54.5102,54.5426,71078.0
2016-08-24 14:30:00,67.4,67.41,67.31,67.39,98272.0,54.5426,54.5507,54.4697,54.5345,98272.0
2016-08-24 15:00:00,67.39,67.41,67.29,67.39,135511.0,54.5345,54.5507,54.4535,54.5345,135511.0
2016-08-24 15:30:00,67.39,67.4,67.19,67.31,319800.0,54.5345,54.5426,54.3726,54.4697,319800.0
2016-08-25 09:30:00,67.24,67.28,66.86,67.14,125655.0,54.4131,54.4455,54.1056,54.3322,125655.0
2016-08-25 10:00:00,67.12,67.32,67.11,67.27,200896.0,54.316,54.4778,54.3079,54.4374,200896.0
2016-08-25 10:30:00,67.28,67.4,67.22,67.38,98929.0,54.4455,54.5426,54.3969,54.5264,98929.0
2016-08-25 11:00:00,67.38,67.58,67.38,67.53,49859.0,54.5264,54.6882,54.5264,54.6478,49859.0
2016-08-25 11:30:00,67.54,67.55,67.32,67.34,54471.0,54.6559,54.6639,54.4778,54.494,54471.0
2016-08-25 12:00:00,67.34,67.51,67.32,67.4,55979.0,54.494,54.6316,54.4778,54.5426,55979.0
2016-08-25 12:30:00,67.41,67.52,67.4,67.51,48362.0,54.5507,54.6397,54.5426,54.6316,48362.0
2016-08-25 13:00:00,67.52,67.55,67.45,67.53,67046.0,54.6397,54.6639,54.583,54.6478,67046.0
2016-08-25 13:30:00,67.54,67.54,67.31,67.34,73589.0,54.6559,54.6559,54.4697,54.494,73589.0
2016-08-25 14:00:00,67.36,67.43,67.26,67.31,42055.0,54.5102,54.5668,54.4293,54.4697,42055.0
2016-08-25 14:30:00,67.3,67.39,67.29,67.35,86267.0,54.4616,54.5345,54.4535,54.5021,86267.0
2016-08-25 15:00:00,67.36,67.5,67.31,67.46,101439.0,54.5102,54.6235,54.4697,54.5911,101439.0
2016-08-25 15:30:00,67.46,67.48,67.29,67.39,219444.0,54.5911,54.6073,54.4535,54.5345,219444.0
2016-08-26 09:30:00,67.65,67.98,67.54,67.78,72578.0,54.7449,55.0119,54.6559,54.8501,72578.0
2016-08-26 10:00:00,67.75,68.2,67.56,68.07,85635.0,54.8258,55.1899,54.672,55.0847,85635.0
2016-08-26 10:30:00,68.07,68.1,67.75,67.84,47929.0,55.0847,55.109,54.8258,54.8986,47929.0
2016-08-26 11:00:00,67.82,67.87,67.74,67.79,43961.0,54.8824,54.9229,54.8177,54.8582,43961.0
2016-08-26 11:30:00,67.78,67.82,67.4,67.41,66550.0,54.8501,54.8824,54.5426,54.5507,66550.0
2016-08-26 12:00:00,67.41,67.43,67.13,67.34,77581.0,54.5507,54.5668,54.3241,54.494,77581.0
2016-08-26 12:30:00,67.32,67.5,67.29,67.45,58013.0,54.4778,54.6235,54.4535,54.583,58013.0
2016-08-26 13:00:00,67.45,67.49,67.19,67.29,56032.0,54.583,54.6154,54.3726,54.4535,56032.0
2016-08-26 13:30:00,67.29,67.3,67.15,67.24,88441.0,54.4535,54.4616,54.3402,54.4131,88441.0
2016-08-26 14:00:00,67.22,67.39,67.09,67.14,79375.0,54.3969,54.5345,54.2917,54.3322,79375.0
2016-08-26 14:30:00,67.15,67.21,67.06,67.15,117878.0,54.3402,54.3888,54.2674,54.3402,117878.0
2016-08-26 15:00:00,67.15,67.39,67.07,67.35,126236.0,54.3402,54.5345,54.2755,54.5021,126236.0
2016-08-26 15:30:00,67.35,67.48,67.29,67.34,262541.0,54.5021,54.6073,54.4535,54.494,262541.0
2016-08-29 09:30:00,67.31,67.8,67.22,67.62,63660.0,54.4697,54.8663,54.3969,54.7206,63660.0
2016-08-29 10:00:00,67.64,67.79,67.62,67.69,41552.0,54.7368,54.8582,54.7206,54.7772,41552.0
2016-08-29 10:30:00,67.7,67.74,67.61,67.66,48694.0,54.7853,54.8177,54.7125,54.753,48694.0
2016-08-29 11:00:00,67.66,67.79,67.66,67.72,54652.0,54.753,54.8582,54.753,54.8015,54652.0
2016-08-29 11:30:00,67.73,67.86,67.67,67.79,29030.0,54.8096,54.9148,54.7611,54.8582,29030.0
2016-08-29 12:00:00,67.8,67.82,67.71,67.74,64813.0,54.8663,54.8824,54.7934,54.8177,64813.0
2016-08-29 12:30:00,67.73,67.9,67.72,67.87,35924.0,54.8096,54.9472,54.8015,54.9229,35924.0
2016-08-29 13:00:00,67.88,67.93,67.87,67.89,31324.0,54.931,54.9715,54.9229,54.9391,31324.0
2016-08-29 13:30:00,67.9,67.94,67.84,67.84,20142.0,54.9472,54.9795,54.8986,54.8986,20142.0
2016-08-29 14:00:00,67.85,67.87,67.79,67.8,69636.0,54.9067,54.9229,54.8582,54.8663,69636.0
2016-08-29 14:30:00,67.8,67.8,67.71,67.72,58468.0,54.8663,54.8663,54.7934,54.8015,58468.0
2016-08-29 15:00:00,67.72,67.8,67.69,67.74,86356.0,54.8015,54.8663,54.7772,54.8177,86356.0
2016-08-29 15:30:00,67.74,67.78,67.69,67.71,228110.0,54.8177,54.8501,54.7772,54.7934,228110.0
2016-08-30 09:30:00,67.6,67.75,67.31,67.48,183309.0,54.7044,54.8258,54.4697,54.6073,183309.0
2016-08-30 10:00:00,67.5,67.56,67.2,67.23,141861.0,54.6235,54.672,54.3807,54.405,141861.0
2016-08-30 10:30:00,67.24,67.35,67.15,67.2,130152.0,54.4131,54.5021,54.3402,54.3807,130152.0
2016-08-30 11:00:00,67.2,67.3,67.1,67.13,132251.0,54.3807,54.4616,54.2998,54.3241,132251.0
2016-08-30 11:30:00,67.14,67.24,67.1,67.2,118932.0,54.3322,54.4131,54.2998,54.3807,118932.0
2016-08-30 12:00:00,67.2,67.33,67.15,67.15,102998.0,54.3807,54.4859,54.3402,54.3402,102998.0
2016-08-30 12:30:00,67.16,67.26,67.16,67.21,91038.0,54.3483,54.4293,54.3483,54.3888,91038.0
2016-08-30 13:00:00,67.2,67.25,67.17,67.2,57145.0,54.3807,54.4212,54.3564,54.3807,57145.0
2016-08-30 13:30:00,67.2,67.23,67.14,67.16,72202.0,54.3807,54.405,54.3322,54.3483,72202.0
2016-08-30 14:00:00,67.16,67.16,67.0,67.05,123176.0,54.3483,54.3483,54.2189,54.2593,123176.0
2016-08-30 14:30:00,67.06,67.15,67.05,67.11,101497.0,54.2674,54.3402,54.2593,54.3079,101497.0
2016-08-30 15:00:00,67.1,67.16,67.03,67.14,142933.0,54.2998,54.3483,54.2431,54.3322,142933.0
2016-08-30 15:30:00,67.13,67.21,67.1,67.16,268534.0,54.3241,54.3888,54.2998,54.3483,268534.0
2016-08-31 09:30:00,67.0,67.15,66.56,66.94,111357.0,54.2189,54.3402,53.8628,54.1703,111357.0
2016-08-31 10:00:00,66.95,67.01,66.89,66.97,175824.0,54.1784,54.227,54.1298,54.1946,175824.0
2016-08-31 10:30:00,66.93,66.95,66.71,66.73,100203.0,54.1622,54.1784,53.9842,54.0004,100203.0
2016-08-31 11:00:00,66.73,66.79,66.62,66.69,113747.0,54.0004,54.0489,53.9114,53.968,113747.0
2016-08-31 11:30:00,66.7,66.7,66.52,66.54,136186.0,53.9761,53.9761,53.8304,53.8466,136186.0
2016-08-31 12:00:00,66.53,66.53,66.27,66.37,89184.0,53.8385,53.8385,53.6281,53.709,89184.0
2016-08-31 12:30:00,66.35,66.45,66.26,66.36,67713.0,53.6929,53.7738,53.62,53.701,67713.0
2016-08-31 13:00:00,66.35,66.46,66.26,66.44,74140.0,53.6929,53.7819,53.62,53.7657,74140.0
2016-08-31 13:30:00,66.44,66.49,66.37,66.47,75608.0,53.7657,53.8062,53.709,53.79,75608.0
2016-08-31 14:00:00,66.47,66.6,66.44,66.59,136401.0,53.79,53.8952,53.7657,53.8871,136401.0
2016-08-31 14:30:00,66.58,66.59,66.42,66.45,87773.0,53.879,53.8871,53.7495,53.7738,87773.0
2016-08-31 15:00:00,66.44,66.55,66.43,66.51,137625.0,53.7657,53.8547,53.7576,53.8223,137625.0
2016-08-31 15:30:00,66.51,66.62,66.47,66.53,367423.0,53.8223,53.9114,53.79,53.8385,367423.0
2016-09-01 09:30:00,66.66,66.94,66.63,66.71,131338.0,53.9437,54.1703,53.9194,53.9842,131338.0
2016-09-01 10:00:00,66.66,66.78,66.33,66.34,158633.0,53.9437,54.0408,53.6767,53.6848,158633.0
2016-09-01 10:30:00,66.34,66.34,66.01,66.07,130118.0,53.6848,53.6848,53.4177,53.4663,130118.0
2016-09-01 11:00:00,66.07,66.3,65.91,66.27,166033.0,53.4663,53.6524,53.3368,53.6281,166033.0
2016-09-01 11:30:00,66.27,66.34,66.17,66.24,73433.0,53.6281,53.6848,53.5472,53.6038,73433.0
2016-09-01 12:00:00,66.25,66.65,66.22,66.62,80763.0,53.6119,53.9356,53.5877,53.9114,80763.0
2016-09-01 12:30:00,66.63,66.78,66.62,66.7,87956.0,53.9194,54.0408,53.9114,53.9761,87956.0
2016-09-01 13:00:00,66.7,66.79,66.68,66.77,49430.0,53.9761,54.0489,53.9599,54.0327,49430.0
2016-09-01 13:30:00,66.77,66.81,66.71,66.73,76401.0,54.0327,54.0651,53.9842,54.0004,76401.0
2016-09-01 14:00:00,66.73,66.83,66.6,66.8,119746.0,54.0004,54.0813,53.8952,54.057,119746.0
2016-09-01 14:30:00,66.8,66.89,66.74,66.76,136484.0,54.057,54.1298,54.0085,54.0246,136484.0
2016-09-01 15:00:00,66.76,66.77,66.61,66.64,120552.0,54.0246,54.0327,53.9033,53.9275,120552.0
2016-09-01 15:30:00,66.64,66.94,66.6,66.9,264898.0,53.9275,54.1703,53.8952,54.1379,264898.0
2016-09-02 09:30:00,67.33,67.5,67.1,67.34,173154.0,54.4859,54.6235,54.2998,54.494,173154.0
2016-09-02 10:00:00,67.34,67.54,67.31,67.39,96041.0,54.494,54.6559,54.4697,54.5345,96041.0
2016-09-02 10:30:00,67.41,67.42,67.21,67.31,92276.0,54.5507,54.5587,54.3888,54.4697,92276.0
2016-09-02 11:00:00,67.3,67.48,67.25,67.37,64152.0,54.4616,54.6073,54.4212,54.5183,64152.0
2016-09-02 11:30:00,67.38,67.42,67.33,67.4,33192.0,54.5264,54.5587,54.4859,54.5426,33192.0
2016-09-02 12:00:00,67.41,67.48,67.23,67.27,43782.0,54.5507,54.6073,54.405,54.4374,43782.0
2016-09-02 12:30:00,67.28,67.42,67.27,67.38,55413.0,54.4455,54.5587,54.4374,54.5264,55413.0
2016-09-02 13:00:00,67.37,67.47,67.33,67.47,44570.0,54.5183,54.5992,54.4859,54.5992,44570.0
2016-09-02 13:30:00,67.46,67.46,67.29,67.43,62100.0,54.5911,54.5911,54.4535,54.5668,62100.0
2016-09-02 14:00:00,67.44,67.58,67.41,67.53,66834.0,54.5749,54.6882,54.5507,54.6478,66834.0
2016-09-02 14:30:00,67.53,67.61,67.5,67.55,70219.0,54.6478,54.7125,54.6235,54.6639,70219.0
2016-09-02 15:00:00,67.55,67.64,67.53,67.63,90608.0,54.6639,54.7368,54.6478,54.7287,90608.0
2016-09-02 15:30:00,67.63,67.66,67.49,67.53,194798.0,54.7287,54.753,54.6154,54.6478,194798.0
2016-09-06 09:30:00,67.69,67.69,66.97,67.03,240200.0,54.7772,54.7772,54.1946,54.2431,240200.0
2016-09-06 10:00:00,67.01,67.11,66.67,66.83,201126.0,54.227,54.3079,53.9518,54.0813,201126.0
2016-09-06 10:30:00,66.82,66.88,66.47,66.52,101375.0,54.0732,54.1218,53.79,53.8304,101375.0
2016-09-06 11:00:00,66.51,66.59,66.48,66.55,157697.0,53.8223,53.8871,53.7981,53.8547,157697.0
2016-09-06 11:30:00,66.56,66.63,66.49,66.62,91115.0,53.8628,53.9194,53.8062,53.9114,91115.0
2016-09-06 12:00:00,66.62,66.66,66.52,66.55,67320.0,53.9114,53.9437,53.8304,53.8547,67320.0
2016-09-06 12:30:00,66.55,66.64,66.53,66.58,62387.0,53.8547,53.9275,53.8385,53.879,62387.0
2016-09-06 13:00:00,66.59,66.59,66.45,66.57,58160.0,53.8871,53.8871,53.7738,53.8709,58160.0
2016-09-06 13:30:00,66.58,66.69,66.5,66.66,67871.0,53.879,53.968,53.8142,53.9437,67871.0
2016-09-06 14:00:00,66.66,66.68,66.54,66.55,56365.0,53.9437,53.9599,53.8466,53.8547,56365.0
2016-09-06 14:30:00,66.56,66.57,66.48,66.55,67306.0,53.8628,53.8709,53.7981,53.8547,67306.0
2016-09-06 15:00:00,66.54,66.55,66.36,66.46,100759.0,53.8466,53.8547,53.701,53.7819,100759.0
2016-09-06 15:30:00,66.45,66.64,66.45,66.64,237020.0,53.7738,53.9275,53.7738,53.9275,237020.0
2016-09-07 09:30:00,66.71,66.72,66.52,66.61,87577.0,53.9842,53.9923,53.8304,53.9033,87577.0
2016-09-07 10:00:00,66.62,66.71,66.51,66.71,44557.0,53.9114,53.9842,53.8223,53.9842,44557.0
2016-09-07 10:30:00,66.71,66.73,66.49,66.65,48803.0,53.9842,54.0004,53.8062,53.9356,48803.0
2016-09-07 11:00:00,66.64,66.72,66.59,66.68,64028.0,53.9275,53.9923,53.8871,53.9599,64028.0
2016-09-07 11:30:00,66.69,66.8,66.68,66.74,76905.0,53.968,54.057,53.9599,54.0085,76905.0
2016-09-07 12:00:00,66.75,66.79,66.62,66.69,49678.0,54.0166,54.0489,53.9114,53.968,49678.0
2016-09-07 12:30:00,66.69,66.74,66.62,66.7,62720.0,53.968,54.0085,53.9114,53.9761,62720.0
2016-09-07 13:00:00,66.7,66.78,66.64,66.74,62428.0,53.9761,54.0408,53.9275,54.0085,62428.0
2016-09-07 13:30:00,66.75,66.84,66.69,66.74,55632.0,54.0166,54.0894,53.968,54.0085,55632.0
2016-09-07 14:00:00,66.73,66.81,66.72,66.74,67179.0,54.0004,54.0651,53.9923,54.0085,67179.0
2016-09-07 14:30:00,66.75,66.77,66.69,66.7,86367.0,54.0166,54.0327,53.968,53.9761,86367.0
2016-09-07 15:00:00,66.72,66.84,66.71,66.75,111271.0,53.9923,54.0894,53.9842,54.0166,111271.0
2016-09-07 15:30:00,66.74,66.79,66.7,66.75,257734.0,54.0085,54.0489,53.9761,54.0166,257734.0
2016-09-08 09:30:00,66.6,66.6,66.24,66.43,128394.0,53.8952,53.8952,53.6038,53.7576,128394.0
2016-09-08 10:00:00,66.45,66.53,66.24,66.29,105483.0,53.7738,53.8385,53.6038,53.6443,105483.0
2016-09-08 10:30:00,66.3,66.51,66.28,66.5,93324.0,53.6524,53.8223,53.6362,53.8142,93324.0
2016-09-08 11:00:00,66.52,66.66,66.51,66.62,80583.0,53.8304,53.9437,53.8223,53.9114,80583.0
2016-09-08 11:30:00,66.63,66.63,66.38,66.52,57420.0,53.9194,53.9194,53.7171,53.8304,57420.0
2016-09-08 12:00:00,66.52,66.57,66.44,66.53,37522.0,53.8304,53.8709,53.7657,53.8385,37522.0
2016-09-08 12:30:00,66.51,66.56,66.43,66.52,59623.0,53.8223,53.8628,53.7576,53.8304,59623.0
2016-09-08 13:00:00,66.53,66.57,66.31,66.32,88375.0,53.8385,53.8709,53.6605,53.6686,88375.0
2016-09-08 13:30:00,66.32,66.33,66.26,66.32,75293.0,53.6686,53.6767,53.62,53.6686,75293.0
2016-09-08 14:00:00,66.32,66.34,66.18,66.21,131455.0,53.6686,53.6848,53.5553,53.5796,131455.0
2016-09-08 14:30:00,66.2,66.2,66.11,66.12,129781.0,53.5715,53.5715,53.4986,53.5067,129781.0
2016-09-08 15:00:00,66.13,66.16,66.06,66.06,159182.0,53.5148,53.5391,53.4582,53.4582,159182.0
2016-09-08 15:30:00,66.07,66.17,66.06,66.09,318538.0,53.4663,53.5472,53.4582,53.4825,318538.0
2016-09-09 09:30:00,65.22,65.5,63.86,64.47,376701.0,52.7784,53.005,51.6779,52.1715,376701.0
2016-09-09 10:00:00,64.47,64.63,64.24,64.42,213782.0,52.1715,52.301,51.9854,52.131,213782.0
2016-09-09 10:30:00,64.42,64.44,64.1,64.37,132010.0,52.131,52.1472,51.8721,52.0906,132010.0
2016-09-09 11:00:00,64.37,64.51,64.28,64.44,148536.0,52.0906,52.2039,52.0177,52.1472,148536.0
2016-09-09 11:30:00,64.44,64.48,64.07,64.08,109511.0,52.1472,52.1796,51.8478,51.8559,109511.0
2016-09-09 12:00:00,64.09,64.15,63.91,63.91,192207.0,51.864,51.9125,51.7183,51.7183,192207.0
2016-09-09 12:30:00,63.91,63.92,63.75,63.89,121676.0,51.7183,51.7264,51.5888,51.7021,121676.0
2016-09-09 13:00:00,63.89,63.91,63.63,63.66,150720.0,51.7021,51.7183,51.4917,51.516,150720.0
2016-09-09 13:30:00,63.66,63.78,63.56,63.76,191955.0,51.516,51.6131,51.4351,51.5969,191955.0
2016-09-09 14:00:00,63.75,63.83,63.57,63.82,208921.0,51.5888,51.6536,51.4432,51.6455,208921.0
2016-09-09 14:30:00,63.82,64.05,63.79,63.95,211335.0,51.6455,51.8316,51.6212,51.7507,211335.0
2016-09-09 15:00:00,63.96,64.06,63.71,63.98,255603.0,51.7588,51.8397,51.5565,51.775,255603.0
2016-09-09 15:30:00,63.99,64.01,63.55,63.58,588635.0,51.7831,51.7992,51.427,51.4513,588635.0
2016-09-12 09:30:00,63.11,63.77,62.8,63.71,198957.0,51.0709,51.605,50.8201,51.5565,198957.0
2016-09-12 10:00:00,63.71,64.22,63.71,64.2,140318.0,51.5565,51.9692,51.5565,51.953,140318.0
2016-09-12 10:30:00,64.21,64.26,64.04,64.21,154806.0,51.9611,52.0016,51.8235,51.9611,154806.0
2016-09-12 11:00:00,64.21,64.48,64.14,64.38,146365.0,51.9611,52.1796,51.9044,52.0987,146365.0
2016-09-12 11:30:00,64.38,64.5,64.24,64.31,103332.0,52.0987,52.1958,51.9854,52.042,103332.0
2016-09-12 12:00:00,64.31,64.31,64.12,64.24,85988.0,52.042,52.042,51.8883,51.9854,85988.0
2016-09-12 12:30:00,64.25,64.54,64.21,64.48,108009.0,51.9935,52.2281,51.9611,52.1796,108009.0
2016-09-12 13:00:00,64.49,64.89,64.34,64.34,138942.0,52.1877,52.5114,52.0663,52.0663,138942.0
2016-09-12 13:30:00,64.38,64.83,64.3,64.79,117106.0,52.0987,52.4628,52.0339,52.4305,117106.0
2016-09-12 14:00:00,64.78,65.12,64.78,64.98,121337.0,52.4224,52.6975,52.4224,52.5842,121337.0
2016-09-12 14:30:00,64.98,65.21,64.98,65.15,202371.0,52.5842,52.7703,52.5842,52.7218,202371.0
2016-09-12 15:00:00,65.15,65.35,65.08,65.2,211888.0,52.7218,52.8836,52.6651,52.7622,211888.0
2016-09-12 15:30:00,65.19,65.26,64.98,64.99,437345.0,52.7541,52.8108,52.5842,52.5923,437345.0
2016-09-13 09:30:00,64.17,64.24,63.47,63.47,357087.0,51.9287,51.9854,51.3623,51.3623,357087.0
2016-09-13 10:00:00,63.49,63.61,63.32,63.44,257786.0,51.3784,51.4756,51.2409,51.338,257786.0
2016-09-13 10:30:00,63.45,63.66,63.33,63.4,166174.0,51.3461,51.516,51.249,51.3056,166174.0
2016-09-13 11:00:00,63.4,63.44,63.22,63.33,155022.0,51.3056,51.338,51.1599,51.249,155022.0
2016-09-13 11:30:00,63.31,63.44,63.23,63.3,148848.0,51.2328,51.338,51.168,51.2247,148848.0
2016-09-13 12:00:00,63.31,63.49,63.17,63.21,100799.0,51.2328,51.3784,51.1195,51.1519,100799.0
2016-09-13 12:30:00,63.2,63.27,63.0,63.04,85178.0,51.1438,51.2004,50.9819,51.0143,85178.0
2016-09-13 13:00:00,63.06,63.41,62.93,63.41,181914.0,51.0305,51.3137,50.9253,51.3137,181914.0
2016-09-13 13:30:00,63.41,63.57,63.08,63.22,142947.0,51.3137,51.4432,51.0467,51.1599,142947.0
2016-09-13 14:00:00,63.2,63.37,63.13,63.21,194986.0,51.1438,51.2813,51.0871,51.1519,194986.0
2016-09-13 14:30:00,63.21,63.51,63.15,63.18,324668.0,51.1519,51.3946,51.1033,51.1276,324668.0
2016-09-13 15:00:00,63.17,63.42,62.93,63.38,176880.0,51.1195,51.3218,50.9253,51.2894,176880.0
2016-09-13 15:30:00,63.39,63.45,63.09,63.19,464636.0,51.2975,51.3461,51.0547,51.1357,464636.0
2016-09-14 09:30:00,63.12,63.32,62.81,63.02,256877.0,51.079,51.2409,50.8282,50.9981,256877.0
2016-09-14 10:00:00,63.0,63.44,62.96,63.42,172845.0,50.9819,51.338,50.9495,51.3218,172845.0
2016-09-14 10:30:00,63.44,63.6,63.17,63.21,137882.0,51.338,51.4675,51.1195,51.1519,137882.0
2016-09-14 11:00:00,63.21,63.33,63.05,63.23,144199.0,51.1519,51.249,51.0224,51.168,144199.0
2016-09-14 11:30:00,63.23,63.28,63.12,63.25,109927.0,51.168,51.2085,51.079,51.1842,109927.0
2016-09-14 12:00:00,63.26,63.32,63.17,63.25,108112.0,51.1923,51.2409,51.1195,51.1842,108112.0
2016-09-14 12:30:00,63.26,63.27,62.99,63.08,120597.0,51.1923,51.2004,50.9738,51.0467,120597.0
2016-09-14 13:00:00,63.07,63.17,63.03,63.16,114551.0,51.0386,51.1195,51.0062,51.1114,114551.0
2016-09-14 13:30:00,63.15,63.25,62.96,63.05,141246.0,51.1033,51.1842,50.9495,51.0224,141246.0
2016-09-14 14:00:00,63.04,63.12,62.8,62.96,122772.0,51.0143,51.079,50.8201,50.9495,122772.0
2016-09-14 14:30:00,62.96,63.06,62.84,63.03,134490.0,50.9495,51.0305,50.8524,51.0062,134490.0
2016-09-14 15:00:00,63.03,63.06,62.72,62.73,142993.0,51.0062,51.0305,50.7553,50.7634,142993.0
2016-09-14 15:30:00,62.74,63.0,62.74,62.97,358721.0,50.7715,50.9819,50.7715,50.9576,358721.0
2016-09-15 09:30:00,62.9,63.07,62.65,62.92,348636.0,50.901,51.0386,50.6987,50.9172,348636.0
2016-09-15 10:00:00,62.9,63.12,62.82,63.0,179490.0,50.901,51.079,50.8363,50.9819,179490.0
2016-09-15 10:30:00,63.01,63.26,62.98,63.15,188830.0,50.99,51.1923,50.9657,51.1033,188830.0
2016-09-15 11:00:00,63.16,63.33,63.14,63.3,154841.0,51.1114,51.249,51.0952,51.2247,154841.0
2016-09-15 11:30:00,63.31,63.38,63.13,63.2,151474.0,51.2328,51.2894,51.0871,51.1438,151474.0
2016-09-15 12:00:00,63.2,63.35,63.14,63.16,91180.0,51.1438,51.2651,51.0952,51.1114,91180.0
2016-09-15 12:30:00,63.16,63.19,62.98,62.98,97708.0,51.1114,51.1357,50.9657,50.9657,97708.0
2016-09-15 13:00:00,62.98,63.14,62.96,63.01,120656.0,50.9657,51.0952,50.9495,50.99,120656.0
2016-09-15 13:30:00,63.01,63.22,63.0,63.15,104433.0,50.99,51.1599,50.9819,51.1033,104433.0
2016-09-15 14:00:00,63.18,63.37,63.12,63.26,122067.0,51.1276,51.2813,51.079,51.1923,122067.0
2016-09-15 14:30:00,63.26,63.29,63.14,63.15,123085.0,51.1923,51.2166,51.0952,51.1033,123085.0
2016-09-15 15:00:00,63.15,63.28,63.07,63.09,305442.0,51.1033,51.2085,51.0386,51.0547,305442.0
2016-09-15 15:30:00,63.09,63.21,63.01,63.09,455702.0,51.0547,51.1519,50.99,51.0547,455702.0
2016-09-16 09:30:00,62.61,62.63,61.97,62.32,795045.0,50.6663,50.6825,50.1484,50.4316,795045.0
2016-09-16 10:00:00,62.31,62.39,62.02,62.08,161320.0,50.4235,50.4883,50.1889,50.2374,161320.0
2016-09-16 10:30:00,62.08,62.24,61.97,61.97,236884.0,50.2374,50.3669,50.1484,50.1484,236884.0
2016-09-16 11:00:00,61.97,62.09,61.94,62.0,143835.0,50.1484,50.2455,50.1241,50.1727,143835.0
2016-09-16 11:30:00,62.0,62.17,61.95,62.16,145947.0,50.1727,50.3103,50.1322,50.3022,145947.0
2016-09-16 12:00:00,62.16,62.41,62.16,62.37,143213.0,50.3022,50.5045,50.3022,50.4721,143213.0
2016-09-16 12:30:00,62.37,62.39,62.21,62.23,163186.0,50.4721,50.4883,50.3426,50.3588,163186.0
2016-09-16 13:00:00,62.23,62.28,62.13,62.2,146473.0,50.3588,50.3993,50.2779,50.3345,146473.0
2016-09-16 13:30:00,62.19,62.24,62.07,62.14,191294.0,50.3264,50.3669,50.2293,50.286,191294.0
2016-09-16 14:00:00,62.13,62.37,62.06,62.36,143692.0,50.2779,50.4721,50.2212,50.464,143692.0
2016-09-16 14:30:00,62.36,62.46,62.23,62.37,256471.0,50.464,50.5449,50.3588,50.4721,256471.0
2016-09-16 15:00:00,62.37,62.52,62.33,62.36,176893.0,50.4721,50.5935,50.4397,50.464,176893.0
2016-09-16 15:30:00,62.37,62.55,62.31,62.35,540976.0,50.4721,50.6178,50.4235,50.4559,540976.0
2016-09-19 09:30:00,63.06,63.81,62.75,63.76,319729.0,51.0305,51.6374,50.7796,51.5969,319729.0
2016-09-19 10:00:00,63.77,63.89,63.57,63.6,126881.0,51.605,51.7021,51.4432,51.4675,126881.0
2016-09-19 10:30:00,63.6,63.68,63.52,63.65,76624.0,51.4675,51.5322,51.4027,51.5079,76624.0
2016-09-19 11:00:00,63.66,63.7,63.55,63.6,79436.0,51.516,51.5484,51.427,51.4675,79436.0
2016-09-19 11:30:00,63.6,63.7,63.56,63.69,68986.0,51.4675,51.5484,51.4351,51.5403,68986.0
2016-09-19 12:00:00,63.7,63.72,63.36,63.48,97292.0,51.5484,51.5646,51.2732,51.3704,97292.0
2016-09-19 12:30:00,63.47,63.59,63.39,63.39,66201.0,51.3623,51.4594,51.2975,51.2975,66201.0
2016-09-19 13:00:00,63.37,63.4,63.23,63.23,72799.0,51.2813,51.3056,51.168,51.168,72799.0
2016-09-19 13:30:00,63.23,63.26,63.04,63.26,59287.0,51.168,51.1923,51.0143,51.1923,59287.0
2016-09-19 14:00:00,63.26,63.34,63.23,63.32,76825.0,51.1923,51.2571,51.168,51.2409,76825.0
2016-09-19 14:30:00,63.31,63.42,63.3,63.41,96470.0,51.2328,51.3218,51.2247,51.3137,96470.0
2016-09-19 15:00:00,63.41,63.52,63.29,63.31,150210.0,51.3137,51.4027,51.2166,51.2328,150210.0
2016-09-19 15:30:00,63.31,63.37,63.2,63.26,349396.0,51.2328,51.2813,51.1438,51.1923,349396.0
2016-09-20 09:30:00,63.8,63.88,63.34,63.44,229317.0,51.6293,51.694,51.2571,51.338,229317.0
2016-09-20 10:00:00,63.45,63.57,63.13,63.28,175593.0,51.3461,51.4432,51.0871,51.2085,175593.0
2016-09-20 10:30:00,63.28,63.31,62.94,62.94,133309.0,51.2085,51.2328,50.9334,50.9334,133309.0
2016-09-20 11:00:00,62.95,63.1,62.95,62.99,125837.0,50.9415,51.0628,50.9415,50.9738,125837.0
2016-09-20 11:30:00,63.0,63.09,62.95,62.96,81516.0,50.9819,51.0547,50.9415,50.9495,81516.0
2016-09-20 12:00:00,62.95,63.01,62.89,63.01,75248.0,50.9415,50.99,50.8929,50.99,75248.0
2016-09-20 12:30:00,63.01,63.02,62.74,62.77,103944.0,50.99,50.9981,50.7715,50.7958,103944.0
2016-09-20 13:00:00,62.77,62.85,62.73,62.83,93642.0,50.7958,50.8605,50.7634,50.8443,93642.0
2016-09-20 13:30:00,62.83,62.98,62.77,62.9,115468.0,50.8443,50.9657,50.7958,50.901,115468.0
2016-09-20 14:00:00,62.9,62.97,62.84,62.86,114095.0,50.901,50.9576,50.8524,50.8686,114095.0
2016-09-20 14:30:00,62.85,62.94,62.83,62.88,121886.0,50.8605,50.9334,50.8443,50.8848,121886.0
2016-09-20 15:00:00,62.89,63.05,62.87,63.0,166328.0,50.8929,51.0224,50.8767,50.9819,166328.0
2016-09-20 15:30:00,62.99,63.0,62.74,62.74,385752.0,50.9738,50.9819,50.7715,50.7715,385752.0
2016-09-21 09:30:00,62.97,63.43,62.97,63.41,151006.0,50.9576,51.3299,50.9576,51.3137,151006.0
2016-09-21 10:00:00,63.42,63.43,63.15,63.19,60702.0,51.3218,51.3299,51.1033,51.1357,60702.0
2016-09-21 10:30:00,63.19,63.33,63.16,63.17,62992.0,51.1357,51.249,51.1114,51.1195,62992.0
2016-09-21 11:00:00,63.17,63.2,63.05,63.1,64893.0,51.1195,51.1438,51.0224,51.0628,64893.0
2016-09-21 11:30:00,63.1,63.17,63.04,63.17,52951.0,51.0628,51.1195,51.0143,51.1195,52951.0
2016-09-21 12:00:00,63.17,63.21,62.93,62.94,62707.0,51.1195,51.1519,50.9253,50.9334,62707.0
2016-09-21 12:30:00,62.94,63.05,62.89,63.04,48660.0,50.9334,51.0224,50.8929,51.0143,48660.0
2016-09-21 13:00:00,63.04,63.12,62.95,62.97,43984.0,51.0143,51.079,50.9415,50.9576,43984.0
2016-09-21 13:30:00,62.96,63.06,62.93,63.0,45539.0,50.9495,51.0305,50.9253,50.9819,45539.0
2016-09-21 14:00:00,63.0,63.45,62.98,63.05,111145.0,50.9819,51.3461,50.9657,51.0224,111145.0
2016-09-21 14:30:00,63.06,63.36,63.01,63.3,85663.0,51.0305,51.2732,50.99,51.2247,85663.0
2016-09-21 15:00:00,63.31,63.48,63.24,63.41,115022.0,51.2328,51.3704,51.1761,51.3137,115022.0
2016-09-21 15:30:00,63.41,63.78,63.41,63.73,500859.0,51.3137,51.6131,51.3137,51.5727,500859.0
2016-09-22 09:30:00,64.5,64.67,64.11,64.34,224702.0,52.1958,52.3333,51.8802,52.0663,224702.0
2016-09-22 10:00:00,64.34,64.34,64.14,64.33,269151.0,52.0663,52.0663,51.9044,52.0582,269151.0
2016-09-22 10:30:00,64.34,64.4,64.18,64.19,124543.0,52.0663,52.1148,51.9368,51.9449,124543.0
2016-09-22 11:00:00,64.18,64.23,64.07,64.13,103681.0,51.9368,51.9773,51.8478,51.8964,103681.0
2016-09-22 11:30:00,64.14,64.21,63.89,63.91,114841.0,51.9044,51.9611,51.7021,51.7183,114841.0
2016-09-22 12:00:00,63.91,64.05,63.87,63.98,110209.0,51.7183,51.8316,51.686,51.775,110209.0
2016-09-22 12:30:00,63.98,64.05,63.93,64.04,75567.0,51.775,51.8316,51.7345,51.8235,75567.0
2016-09-22 13:00:00,64.05,64.19,64.02,64.09,217058.0,51.8316,51.9449,51.8073,51.864,217058.0
2016-09-22 13:30:00,64.08,64.13,64.01,64.02,131716.0,51.8559,51.8964,51.7992,51.8073,131716.0
2016-09-22 14:00:00,64.02,64.15,63.93,64.03,182875.0,51.8073,51.9125,51.7345,51.8154,182875.0
2016-09-22 14:30:00,64.02,64.17,63.95,64.17,149606.0,51.8073,51.9287,51.7507,51.9287,149606.0
2016-09-22 15:00:00,64.17,64.24,64.09,64.16,197783.0,51.9287,51.9854,51.864,51.9206,197783.0
2016-09-22 15:30:00,64.16,64.24,64.07,64.08,371371.0,51.9206,51.9854,51.8478,51.8559,371371.0
2016-09-23 09:30:00,64.01,64.01,63.67,63.72,104746.0,51.7992,51.7992,51.5241,51.5646,104746.0
2016-09-23 10:00:00,63.72,63.82,63.59,63.6,108440.0,51.5646,51.6455,51.4594,51.4675,108440.0
2016-09-23 10:30:00,63.61,63.7,63.56,63.68,137108.0,51.4756,51.5484,51.4351,51.5322,137108.0
2016-09-23 11:00:00,63.69,63.7,63.41,63.46,102761.0,51.5403,51.5484,51.3137,51.3542,102761.0
2016-09-23 11:30:00,63.46,63.6,63.35,63.41,55716.0,51.3542,51.4675,51.2651,51.3137,55716.0
2016-09-23 12:00:00,63.41,63.48,63.32,63.47,45050.0,51.3137,51.3704,51.2409,51.3623,45050.0
2016-09-23 12:30:00,63.47,63.51,63.4,63.43,48721.0,51.3623,51.3946,51.3056,51.3299,48721.0
2016-09-23 13:00:00,63.44,63.44,63.34,63.41,50321.0,51.338,51.338,51.2571,51.3137,50321.0
2016-09-23 13:30:00,63.41,63.43,63.28,63.28,52938.0,51.3137,51.3299,51.2085,51.2085,52938.0
2016-09-23 14:00:00,63.27,63.37,63.27,63.34,56509.0,51.2004,51.2813,51.2004,51.2571,56509.0
2016-09-23 14:30:00,63.34,63.38,63.25,63.37,52179.0,51.2571,51.2894,51.1842,51.2813,52179.0
2016-09-23 15:00:00,63.36,63.43,63.32,63.41,56714.0,51.2732,51.3299,51.2409,51.3137,56714.0
2016-09-23 15:30:00,63.41,63.48,63.27,63.32,215205.0,51.3137,51.3704,51.2004,51.2409,215205.0
2016-09-26 09:30:00,63.1,63.16,62.77,63.11,78952.0,51.0628,51.1114,50.7958,51.0709,78952.0
2016-09-26 10:00:00,63.11,63.25,63.02,63.19,48878.0,51.0709,51.1842,50.9981,51.1357,48878.0
2016-09-26 10:30:00,63.19,63.41,63.17,63.31,40942.0,51.1357,51.3137,51.1195,51.2328,40942.0
2016-09-26 11:00:00,63.31,63.44,63.24,63.29,50701.0,51.2328,51.338,51.1761,51.2166,50701.0
2016-09-26 11:30:00,63.28,63.31,63.19,63.22,77317.0,51.2085,51.2328,51.1357,51.1599,77317.0
2016-09-26 12:00:00,63.23,63.38,63.18,63.37,49787.0,51.168,51.2894,51.1276,51.2813,49787.0
2016-09-26 12:30:00,63.36,63.42,63.27,63.36,48137.0,51.2732,51.3218,51.2004,51.2732,48137.0
2016-09-26 13:00:00,63.37,63.37,63.18,63.18,38432.0,51.2813,51.2813,51.1276,51.1276,38432.0
2016-09-26 13:30:00,63.19,63.23,63.12,63.18,48897.0,51.1357,51.168,51.079,51.1276,48897.0
2016-09-26 14:00:00,63.19,63.23,63.15,63.19,48284.0,51.1357,51.168,51.1033,51.1357,48284.0
2016-09-26 14:30:00,63.18,63.2,63.02,63.03,57150.0,51.1276,51.1438,50.9981,51.0062,57150.0
2016-09-26 15:00:00,63.03,63.1,62.98,63.03,109478.0,51.0062,51.0628,50.9657,51.0062,109478.0
2016-09-26 15:30:00,63.03,63.08,62.85,62.91,275669.0,51.0062,51.0467,50.8605,50.9091,275669.0
2016-09-27 09:30:00,62.68,62.9,62.23,62.87,181053.0,50.723,50.901,50.3588,50.8767,181053.0
2016-09-27 10:00:00,62.89,63.1,62.85,62.87,100952.0,50.8929,51.0628,50.8605,50.8767,100952.0
2016-09-27 10:30:00,62.89,62.93,62.75,62.78,80025.0,50.8929,50.9253,50.7796,50.8039,80025.0
2016-09-27 11:00:00,62.79,63.14,62.78,63.13,77036.0,50.812,51.0952,50.8039,51.0871,77036.0
2016-09-27 11:30:00,63.13,63.22,63.06,63.15,65428.0,51.0871,51.1599,51.0305,51.1033,65428.0
2016-09-27 12:00:00,63.15,63.43,63.14,63.4,74884.0,51.1033,51.3299,51.0952,51.3056,74884.0
2016-09-27 12:30:00,63.41,63.42,63.28,63.39,68981.0,51.3137,51.3218,51.2085,51.2975,68981.0
2016-09-27 13:00:00,63.39,63.4,63.28,63.3,64788.0,51.2975,51.3056,51.2085,51.2247,64788.0
2016-09-27 13:30:00,63.31,63.39,63.3,63.31,54758.0,51.2328,51.2975,51.2247,51.2328,54758.0
2016-09-27 14:00:00,63.32,63.34,63.24,63.29,59101.0,51.2409,51.2571,51.1761,51.2166,59101.0
2016-09-27 14:30:00,63.29,63.31,63.23,63.27,73361.0,51.2166,51.2328,51.168,51.2004,73361.0
2016-09-27 15:00:00,63.26,63.33,63.25,63.29,111448.0,51.1923,51.249,51.1842,51.2166,111448.0
2016-09-27 15:30:00,63.28,63.42,63.24,63.41,352714.0,51.2085,51.3218,51.1761,51.3137,352714.0
2016-09-28 09:30:00,63.69,64.12,63.66,64.11,110073.0,51.5403,51.8883,51.516,51.8802,110073.0
2016-09-28 10:00:00,64.1,64.18,64.0,64.05,73723.0,51.8721,51.9368,51.7912,51.8316,73723.0
2016-09-28 10:30:00,64.07,64.09,63.72,63.75,77944.0,51.8478,51.864,51.5646,51.5888,77944.0
2016-09-28 11:00:00,63.75,63.76,63.52,63.65,81070.0,51.5888,51.5969,51.4027,51.5079,81070.0
2016-09-28 11:30:00,63.66,63.76,63.62,63.7,83120.0,51.516,51.5969,51.4836,51.5484,83120.0
2016-09-28 12:00:00,63.71,63.8,63.59,63.67,102983.0,51.5565,51.6293,51.4594,51.5241,102983.0
2016-09-28 12:30:00,63.67,63.77,63.6,63.73,65561.0,51.5241,51.605,51.4675,51.5727,65561.0
2016-09-28 13:00:00,63.74,63.74,63.58,63.71,80601.0,51.5808,51.5808,51.4513,51.5565,80601.0
2016-09-28 13:30:00,63.73,63.81,63.7,63.8,55280.0,51.5727,51.6374,51.5484,51.6293,55280.0
2016-09-28 14:00:00,63.8,64.33,63.76,64.27,109424.0,51.6293,52.0582,51.5969,52.0096,109424.0
2016-09-28 14:30:00,64.27,64.41,64.2,64.41,113673.0,52.0096,52.1229,51.953,52.1229,113673.0
2016-09-28 15:00:00,64.41,64.47,64.31,64.36,113105.0,52.1229,52.1715,52.042,52.0825,113105.0
2016-09-28 15:30:00,64.36,64.61,64.32,64.55,374816.0,52.0825,52.2848,52.0501,52.2362,374816.0
2016-09-29 09:30:00,64.28,64.93,64.2,64.93,126199.0,52.0177,52.5437,51.953,52.5437,126199.0
2016-09-29 10:00:00,64.94,65.09,64.69,64.87,167748.0,52.5518,52.6732,52.3495,52.4952,167748.0
2016-09-29 10:30:00,64.87,64.94,64.8,64.8,107170.0,52.4952,52.5518,52.4385,52.4385,107170.0
2016-09-29 11:00:00,64.8,64.81,64.35,64.59,123815.0,52.4385,52.4466,52.0744,52.2686,123815.0
2016-09-29 11:30:00,64.6,64.82,64.6,64.81,64670.0,52.2767,52.4547,52.2767,52.4466,64670.0
2016-09-29 12:00:00,64.81,65.04,64.74,64.96,58622.0,52.4466,52.6328,52.39,52.568,58622.0
2016-09-29 12:30:00,64.95,64.96,64.25,64.37,101653.0,52.5599,52.568,51.9935,52.0906,101653.0
2016-09-29 13:00:00,64.39,64.53,64.14,64.41,82428.0,52.1068,52.22,51.9044,52.1229,82428.0
2016-09-29 13:30:00,64.41,64.49,63.98,64.1,151463.0,52.1229,52.1877,51.775,51.8721,151463.0
2016-09-29 14:00:00,64.1,64.58,64.01,64.58,79621.0,51.8721,52.2605,51.7992,52.2605,79621.0
2016-09-29 14:30:00,64.55,64.62,64.44,64.49,89919.0,52.2362,52.2929,52.1472,52.1877,89919.0
2016-09-29 15:00:00,64.47,64.55,64.27,64.47,91357.0,52.1715,52.2362,52.0096,52.1715,91357.0
2016-09-29 15:30:00,64.47,64.54,64.16,64.17,256855.0,52.1715,52.2281,51.9206,51.9287,256855.0
2016-09-30 09:30:00,64.36,64.91,64.36,64.74,170691.0,52.0825,52.5276,52.0825,52.39,170691.0
2016-09-30 10:00:00,64.74,65.14,64.7,65.14,138788.0,52.39,52.7137,52.3576,52.7137,138788.0
2016-09-30 10:30:00,65.14,65.25,64.99,65.15,104821.0,52.7137,52.8027,52.5923,52.7218,104821.0
2016-09-30 11:00:00,65.15,65.45,65.15,65.31,103775.0,52.7218,52.9645,52.7218,52.8513,103775.0
2016-09-30 11:30:00,65.32,65.44,65.27,65.42,95715.0,52.8593,52.9565,52.8189,52.9403,95715.0
2016-09-30 12:00:00,65.42,65.63,65.4,65.63,140579.0,52.9403,53.1102,52.9241,53.1102,140579.0
2016-09-30 12:30:00,65.62,65.77,65.61,65.68,160126.0,53.1021,53.2235,53.094,53.1507,160126.0
2016-09-30 13:00:00,65.68,65.88,65.66,65.81,167915.0,53.1507,53.3125,53.1345,53.2559,167915.0
2016-09-30 13:30:00,65.8,65.83,65.73,65.82,119807.0,53.2478,53.2721,53.1911,53.264,119807.0
2016-09-30 14:00:00,65.82,66.03,65.8,66.01,179046.0,53.264,53.4339,53.2478,53.4177,179046.0
2016-09-30 14:30:00,66.01,66.11,65.99,66.03,183262.0,53.4177,53.4986,53.4015,53.4339,183262.0
2016-09-30 15:00:00,66.03,66.21,66.02,66.14,184882.0,53.4339,53.5796,53.4258,53.5229,184882.0
2016-09-30 15:30:00,66.14,66.14,65.71,65.72,652188.0,53.5229,53.5229,53.1749,53.183,652188.0
2016-10-03 09:30:00,65.48,65.66,65.22,65.65,184696.0,52.9888,53.1345,52.7784,53.1264,184696.0
2016-10-03 10:00:00,65.68,66.02,65.62,65.89,218298.0,53.1507,53.4258,53.1021,53.3206,218298.0
2016-10-03 10:30:00,65.89,66.19,65.79,66.16,161399.0,53.3206,53.5634,53.2397,53.5391,161399.0
2016-10-03 11:00:00,66.16,66.16,65.95,65.98,145829.0,53.5391,53.5391,53.3692,53.3934,145829.0
2016-10-03 11:30:00,65.99,66.02,65.75,65.83,116407.0,53.4015,53.4258,53.2073,53.2721,116407.0
2016-10-03 12:00:00,65.81,65.86,65.57,65.65,72628.0,53.2559,53.2963,53.0617,53.1264,72628.0
2016-10-03 12:30:00,65.65,65.65,65.54,65.64,68996.0,53.1264,53.1264,53.0374,53.1183,68996.0
2016-10-03 13:00:00,65.65,65.73,65.54,65.63,166559.0,53.1264,53.1911,53.0374,53.1102,166559.0
2016-10-03 13:30:00,65.61,65.79,65.57,65.78,126233.0,53.094,53.2397,53.0617,53.2316,126233.0
2016-10-03 14:00:00,65.79,65.89,65.71,65.75,137863.0,53.2397,53.3206,53.1749,53.2073,137863.0
2016-10-03 14:30:00,65.76,65.83,65.66,65.77,157824.0,53.2154,53.2721,53.1345,53.2235,157824.0
2016-10-03 15:00:00,65.77,65.92,65.73,65.84,200525.0,53.2235,53.3449,53.1911,53.2801,200525.0
2016-10-03 15:30:00,65.85,66.0,65.83,65.87,409040.0,53.2882,53.4096,53.2721,53.3044,409040.0
2016-10-04 09:30:00,66.05,66.25,65.68,65.84,101458.0,53.4501,53.6119,53.1507,53.2801,101458.0
2016-10-04 10:00:00,65.83,65.83,65.32,65.41,94710.0,53.2721,53.2721,52.8593,52.9322,94710.0
2016-10-04 10:30:00,65.41,65.59,65.35,65.49,82436.0,52.9322,53.0778,52.8836,52.9969,82436.0
2016-10-04 11:00:00,65.5,65.5,64.97,65.12,119319.0,53.005,53.005,52.5761,52.6975,119319.0
2016-10-04 11:30:00,65.15,65.44,65.09,65.17,81841.0,52.7218,52.9565,52.6732,52.738,81841.0
2016-10-04 12:00:00,65.16,65.3,65.11,65.2,49528.0,52.7299,52.8432,52.6894,52.7622,49528.0
2016-10-04 12:30:00,65.17,65.17,64.83,64.83,103946.0,52.738,52.738,52.4628,52.4628,103946.0
2016-10-04 13:00:00,64.82,64.84,64.47,64.57,113460.0,52.4547,52.4709,52.1715,52.2524,113460.0
2016-10-04 13:30:00,64.57,64.61,64.48,64.55,94489.0,52.2524,52.2848,52.1796,52.2362,94489.0
2016-10-04 14:00:00,64.55,64.7,64.46,64.53,107454.0,52.2362,52.3576,52.1634,52.22,107454.0
2016-10-04 14:30:00,64.52,64.57,64.19,64.2,111952.0,52.212,52.2524,51.9449,51.953,111952.0
2016-10-04 15:00:00,64.19,64.43,64.13,64.41,179509.0,51.9449,52.1391,51.8964,52.1229,179509.0
2016-10-04 15:30:00,64.41,64.45,64.23,64.33,411581.0,52.1229,52.1553,51.9773,52.0582,411581.0
2016-10-05 09:30:00,64.67,65.45,64.64,65.26,133963.0,52.3333,52.9645,52.3091,52.8108,133963.0
2016-10-05 10:00:00,65.29,65.54,65.19,65.54,165182.0,52.8351,53.0374,52.7541,53.0374,165182.0
2016-10-05 10:30:00,65.53,65.72,65.34,65.72,248997.0,53.0293,53.183,52.8755,53.183,248997.0
2016-10-05 11:00:00,65.71,65.85,65.65,65.76,115166.0,53.1749,53.2882,53.1264,53.2154,115166.0
2016-10-05 11:30:00,65.76,65.91,65.71,65.83,99462.0,53.2154,53.3368,53.1749,53.2721,99462.0
2016-10-05 12:00:00,65.83,65.92,65.78,65.91,103066.0,53.2721,53.3449,53.2316,53.3368,103066.0
2016-10-05 12:30:00,65.91,65.96,65.81,65.82,84216.0,53.3368,53.3773,53.2559,53.264,84216.0
2016-10-05 13:00:00,65.82,65.91,65.8,65.82,79139.0,53.264,53.3368,53.2478,53.264,79139.0
2016-10-05 13:30:00,65.82,65.94,65.75,65.94,94148.0,53.264,53.3611,53.2073,53.3611,94148.0
2016-10-05 14:00:00,65.93,65.97,65.7,65.7,131435.0,53.353,53.3853,53.1669,53.1669,131435.0
2016-10-05 14:30:00,65.7,65.82,65.65,65.78,180089.0,53.1669,53.264,53.1264,53.2316,180089.0
2016-10-05 15:00:00,65.77,65.86,65.52,65.56,118717.0,53.2235,53.2963,53.0212,53.0536,118717.0
2016-10-05 15:30:00,65.55,65.69,65.52,65.55,288166.0,53.0455,53.1588,53.0212,53.0455,288166.0
2016-10-06 09:30:00,65.5,65.51,64.83,65.04,89553.0,53.005,53.0131,52.4628,52.6328,89553.0
2016-10-06 10:00:00,65.05,65.19,64.93,65.15,96894.0,52.6409,52.7541,52.5437,52.7218,96894.0
2016-10-06 10:30:00,65.14,65.14,64.96,65.0,90088.0,52.7137,52.7137,52.568,52.6004,90088.0
2016-10-06 11:00:00,64.99,65.17,64.89,65.17,68790.0,52.5923,52.738,52.5114,52.738,68790.0
2016-10-06 11:30:00,65.18,65.46,65.16,65.23,72466.0,52.7461,52.9726,52.7299,52.7865,72466.0
2016-10-06 12:00:00,65.25,65.38,65.19,65.32,90541.0,52.8027,52.9079,52.7541,52.8593,90541.0
2016-10-06 12:30:00,65.31,65.46,65.31,65.41,66249.0,52.8513,52.9726,52.8513,52.9322,66249.0
2016-10-06 13:00:00,65.42,65.51,65.41,65.44,57440.0,52.9403,53.0131,52.9322,52.9565,57440.0
2016-10-06 13:30:00,65.43,65.5,65.38,65.43,55191.0,52.9484,53.005,52.9079,52.9484,55191.0
2016-10-06 14:00:00,65.44,65.58,65.44,65.55,66425.0,52.9565,53.0697,52.9565,53.0455,66425.0
2016-10-06 14:30:00,65.55,65.61,65.45,65.47,73458.0,53.0455,53.094,52.9645,52.9807,73458.0
2016-10-06 15:00:00,65.48,65.56,65.47,65.49,70165.0,52.9888,53.0536,52.9807,52.9969,70165.0
2016-10-06 15:30:00,65.49,65.56,65.45,65.51,185630.0,52.9969,53.0536,52.9645,53.0131,185630.0
2016-10-07 09:30:00,65.24,65.24,64.13,64.23,234107.0,52.7946,52.7946,51.8964,51.9773,234107.0
2016-10-07 10:00:00,64.22,64.53,64.19,64.52,152076.0,51.9692,52.22,51.9449,52.212,152076.0
2016-10-07 10:30:00,64.52,64.72,64.49,64.58,116419.0,52.212,52.3738,52.1877,52.2605,116419.0
2016-10-07 11:00:00,64.58,64.7,64.51,64.52,131034.0,52.2605,52.3576,52.2039,52.212,131034.0
2016-10-07 11:30:00,64.52,64.57,64.05,64.2,89427.0,52.212,52.2524,51.8316,51.953,89427.0
2016-10-07 12:00:00,64.2,64.34,64.06,64.13,104829.0,51.953,52.0663,51.8397,51.8964,104829.0
2016-10-07 12:30:00,64.13,64.31,64.12,64.22,111071.0,51.8964,52.042,51.8883,51.9692,111071.0
2016-10-07 13:00:00,64.22,64.4,64.14,64.4,113915.0,51.9692,52.1148,51.9044,52.1148,113915.0
2016-10-07 13:30:00,64.4,64.68,64.39,64.64,89070.0,52.1148,52.3414,52.1068,52.3091,89070.0
2016-10-07 14:00:00,64.64,64.77,64.53,64.73,117260.0,52.3091,52.4143,52.22,52.3819,117260.0
2016-10-07 14:30:00,64.74,64.83,64.73,64.74,91478.0,52.39,52.4628,52.3819,52.39,91478.0
2016-10-07 15:00:00,64.75,64.76,64.68,64.72,93684.0,52.3981,52.4062,52.3414,52.3738,93684.0
2016-10-07 15:30:00,64.72,64.73,64.46,64.48,341700.0,52.3738,52.3819,52.1634,52.1796,341700.0
2016-10-10 09:30:00,65.01,65.27,64.73,65.01,120424.0,52.6085,52.8189,52.3819,52.6085,120424.0
2016-10-10 10:00:00,65.05,65.06,64.63,64.65,159006.0,52.6409,52.6489,52.301,52.3172,159006.0
2016-10-10 10:30:00,64.65,64.85,64.64,64.78,133529.0,52.3172,52.479,52.3091,52.4224,133529.0
2016-10-10 11:00:00,64.78,64.81,64.32,64.33,154746.0,52.4224,52.4466,52.0501,52.0582,154746.0
2016-10-10 11:30:00,64.33,64.37,64.08,64.1,144293.0,52.0582,52.0906,51.8559,51.8721,144293.0
2016-10-10 12:00:00,64.11,64.16,64.05,64.09,106671.0,51.8802,51.9206,51.8316,51.864,106671.0
2016-10-10 12:30:00,64.08,64.14,64.02,64.05,148793.0,51.8559,51.9044,51.8073,51.8316,148793.0
2016-10-10 13:00:00,64.04,64.22,64.0,64.1,323618.0,51.8235,51.9692,51.7912,51.8721,323618.0
2016-10-10 13:30:00,64.1,64.14,64.07,64.14,168291.0,51.8721,51.9044,51.8478,51.9044,168291.0
2016-10-10 14:00:00,64.14,64.17,64.06,64.17,143476.0,51.9044,51.9287,51.8397,51.9287,143476.0
2016-10-10 14:30:00,64.16,64.2,64.12,64.16,247535.0,51.9206,51.953,51.8883,51.9206,247535.0
2016-10-10 15:00:00,64.17,64.19,64.1,64.12,153780.0,51.9287,51.9449,51.8721,51.8883,153780.0
2016-10-10 15:30:00,64.13,64.16,64.05,64.13,355722.0,51.8964,51.9206,51.8316,51.8964,355722.0
2016-10-11 09:30:00,63.87,64.13,63.59,63.79,203329.0,51.686,51.8964,51.4594,51.6212,203329.0
2016-10-11 10:00:00,63.79,63.92,63.48,63.53,183116.0,51.6212,51.7264,51.3704,51.4108,183116.0
2016-10-11 10:30:00,63.55,63.8,63.53,63.58,242318.0,51.427,51.6293,51.4108,51.4513,242318.0
2016-10-11 11:00:00,63.58,63.59,63.32,63.35,173154.0,51.4513,51.4594,51.2409,51.2651,173154.0
2016-10-11 11:30:00,63.34,63.52,63.33,63.48,120358.0,51.2571,51.4027,51.249,51.3704,120358.0
2016-10-11 12:00:00,63.47,63.5,63.38,63.44,90474.0,51.3623,51.3865,51.2894,51.338,90474.0
2016-10-11 12:30:00,63.44,63.54,63.37,63.45,189685.0,51.338,51.4189,51.2813,51.3461,189685.0
2016-10-11 13:00:00,63.44,63.44,63.02,63.2,99738.0,51.338,51.338,50.9981,51.1438,99738.0
2016-10-11 13:30:00,63.19,63.19,62.84,62.9,126541.0,51.1357,51.1357,50.8524,50.901,126541.0
2016-10-11 14:00:00,62.9,62.98,62.66,62.78,189043.0,50.901,50.9657,50.7068,50.8039,189043.0
2016-10-11 14:30:00,62.79,62.93,62.72,62.78,159081.0,50.812,50.9253,50.7553,50.8039,159081.0
2016-10-11 15:00:00,62.78,63.04,62.72,62.99,201065.0,50.8039,51.0143,50.7553,50.9738,201065.0
2016-10-11 15:30:00,62.99,63.17,62.96,63.12,447663.0,50.9738,51.1195,50.9495,51.079,447663.0
2016-10-12 09:30:00,63.12,63.34,62.85,63.34,228351.0,51.079,51.2571,50.8605,51.2571,228351.0
2016-10-12 10:00:00,63.34,63.81,63.3,63.76,273642.0,51.2571,51.6374,51.2247,51.5969,273642.0
2016-10-12 10:30:00,63.75,63.79,63.58,63.65,166679.0,51.5888,51.6212,51.4513,51.5079,166679.0
2016-10-12 11:00:00,63.65,63.93,63.63,63.92,135464.0,51.5079,51.7345,51.4917,51.7264,135464.0
2016-10-12 11:30:00,63.92,64.14,63.91,64.08,124629.0,51.7264,51.9044,51.7183,51.8559,124629.0
2016-10-12 12:00:00,64.08,64.23,64.04,64.17,99557.0,51.8559,51.9773,51.8235,51.9287,99557.0
2016-10-12 12:30:00,64.17,64.3,64.15,64.27,60653.0,51.9287,52.0339,51.9125,52.0096,60653.0
2016-10-12 13:00:00,64.27,64.29,64.17,64.2,106190.0,52.0096,52.0258,51.9287,51.953,106190.0
2016-10-12 13:30:00,64.2,64.36,64.11,64.36,314573.0,51.953,52.0825,51.8802,52.0825,314573.0
2016-10-12 14:00:00,64.35,64.45,64.16,64.34,156843.0,52.0744,52.1553,51.9206,52.0663,156843.0
2016-10-12 14:30:00,64.33,64.38,64.15,64.15,132510.0,52.0582,52.0987,51.9125,51.9125,132510.0
2016-10-12 15:00:00,64.16,64.32,64.07,64.19,163826.0,51.9206,52.0501,51.8478,51.9449,163826.0
2016-10-12 15:30:00,64.18,64.38,64.15,64.26,408523.0,51.9368,52.0987,51.9125,52.0016,408523.0
2016-10-13 09:30:00,63.48,63.49,62.73,62.8,211207.0,51.3704,51.3784,50.7634,50.8201,211207.0
2016-10-13 10:00:00,62.81,62.98,62.71,62.72,257239.0,50.8282,50.9657,50.7472,50.7553,257239.0
2016-10-13 10:30:00,62.72,62.91,62.62,62.77,114475.0,50.7553,50.9091,50.6744,50.7958,114475.0
2016-10-13 11:00:00,62.78,63.13,62.67,63.07,100304.0,50.8039,51.0871,50.7149,51.0386,100304.0
2016-10-13 11:30:00,63.06,63.2,63.01,63.04,108949.0,51.0305,51.1438,50.99,51.0143,108949.0
2016-10-13 12:00:00,63.03,63.13,62.95,63.08,140271.0,51.0062,51.0871,50.9415,51.0467,140271.0
2016-10-13 12:30:00,63.08,63.36,63.08,63.19,90929.0,51.0467,51.2732,51.0467,51.1357,90929.0
2016-10-13 13:00:00,63.18,63.26,63.14,63.19,91288.0,51.1276,51.1923,51.0952,51.1357,91288.0
2016-10-13 13:30:00,63.19,63.4,63.07,63.4,132480.0,51.1357,51.3056,51.0386,51.3056,132480.0
2016-10-13 14:00:00,63.41,63.49,63.38,63.46,124824.0,51.3137,51.3784,51.2894,51.3542,124824.0
2016-10-13 14:30:00,63.47,63.59,63.4,63.57,133019.0,51.3623,51.4594,51.3056,51.4432,133019.0
2016-10-13 15:00:00,63.57,63.57,63.26,63.27,240909.0,51.4432,51.4432,51.1923,51.2004,240909.0
2016-10-13 15:30:00,63.27,63.35,63.04,63.15,504552.0,51.2004,51.2651,51.0143,51.1033,504552.0
2016-10-14 09:30:00,63.55,63.8,63.29,63.56,84999.0,51.427,51.6293,51.2166,51.4351,84999.0
2016-10-14 10:00:00,63.52,63.91,63.5,63.81,69872.0,51.4027,51.7183,51.3865,51.6374,69872.0
2016-10-14 10:30:00,63.83,63.93,63.66,63.66,55229.0,51.6536,51.7345,51.516,51.516,55229.0
2016-10-14 11:00:00,63.65,63.65,63.32,63.36,99497.0,51.5079,51.5079,51.2409,51.2732,99497.0
2016-10-14 11:30:00,63.36,63.39,63.2,63.25,141229.0,51.2732,51.2975,51.1438,51.1842,141229.0
2016-10-14 12:00:00,63.24,63.39,63.19,63.39,87907.0,51.1761,51.2975,51.1357,51.2975,87907.0
2016-10-14 12:30:00,63.39,63.48,63.36,63.4,82547.0,51.2975,51.3704,51.2732,51.3056,82547.0
2016-10-14 13:00:00,63.39,63.5,63.3,63.4,110235.0,51.2975,51.3865,51.2247,51.3056,110235.0
2016-10-14 13:30:00,63.41,63.57,63.29,63.4,179001.0,51.3137,51.4432,51.2166,51.3056,179001.0
2016-10-14 14:00:00,63.4,63.48,63.3,63.43,135141.0,51.3056,51.3704,51.2247,51.3299,135141.0
2016-10-14 14:30:00,63.44,63.46,63.23,63.26,112341.0,51.338,51.3542,51.168,51.1923,112341.0
2016-10-14 15:00:00,63.26,63.38,63.25,63.36,135519.0,51.1923,51.2894,51.1842,51.2732,135519.0
2016-10-14 15:30:00,63.36,63.49,63.3,63.31,376636.0,51.2732,51.3784,51.2247,51.2328,376636.0
2016-10-17 09:30:00,63.24,63.36,62.09,62.1,392679.0,51.1761,51.2732,50.2455,50.2536,392679.0
2016-10-17 10:00:00,62.1,62.83,62.09,62.82,404873.0,50.2536,50.8443,50.2455,50.8363,404873.0
2016-10-17 10:30:00,62.82,63.03,62.73,62.79,131316.0,50.8363,51.0062,50.7634,50.812,131316.0
2016-10-17 11:00:00,62.81,62.97,62.74,62.76,78086.0,50.8282,50.9576,50.7715,50.7877,78086.0
2016-10-17 11:30:00,62.79,62.94,62.73,62.94,100040.0,50.812,50.9334,50.7634,50.9334,100040.0
2016-10-17 12:00:00,62.94,63.08,62.91,63.03,110004.0,50.9334,51.0467,50.9091,51.0062,110004.0
2016-10-17 12:30:00,63.03,63.1,62.97,63.09,102431.0,51.0062,51.0628,50.9576,51.0547,102431.0
2016-10-17 13:00:00,63.07,63.17,63.04,63.11,111586.0,51.0386,51.1195,51.0143,51.0709,111586.0
2016-10-17 13:30:00,63.1,63.22,63.05,63.06,112094.0,51.0628,51.1599,51.0224,51.0305,112094.0
2016-10-17 14:00:00,63.07,63.23,63.07,63.19,92830.0,51.0386,51.168,51.0386,51.1357,92830.0
2016-10-17 14:30:00,63.19,63.28,63.11,63.28,96023.0,51.1357,51.2085,51.0709,51.2085,96023.0
2016-10-17 15:00:00,63.28,63.29,63.14,63.22,103941.0,51.2085,51.2166,51.0952,51.1599,103941.0
2016-10-17 15:30:00,63.21,63.22,63.1,63.12,254233.0,51.1519,51.1599,51.0628,51.079,254233.0
2016-10-18 09:30:00,63.86,63.92,63.25,63.31,135444.0,51.6779,51.7264,51.1842,51.2328,135444.0
2016-10-18 10:00:00,63.3,63.45,63.17,63.26,167403.0,51.2247,51.3461,51.1195,51.1923,167403.0
2016-10-18 10:30:00,63.26,63.3,63.2,63.29,92370.0,51.1923,51.2247,51.1438,51.2166,92370.0
2016-10-18 11:00:00,63.29,63.47,63.27,63.45,81209.0,51.2166,51.3623,51.2004,51.3461,81209.0
2016-10-18 11:30:00,63.45,63.52,63.36,63.48,54724.0,51.3461,51.4027,51.2732,51.3704,54724.0
2016-10-18 12:00:00,63.49,63.51,63.41,63.5,67817.0,51.3784,51.3946,51.3137,51.3865,67817.0
2016-10-18 12:30:00,63.51,63.54,63.35,63.4,64962.0,51.3946,51.4189,51.2651,51.3056,64962.0
2016-10-18 13:00:00,63.41,63.49,63.38,63.45,77165.0,51.3137,51.3784,51.2894,51.3461,77165.0
2016-10-18 13:30:00,63.44,63.44,63.22,63.26,115057.0,51.338,51.338,51.1599,51.1923,115057.0
2016-10-18 14:00:00,63.25,63.39,63.24,63.32,86765.0,51.1842,51.2975,51.1761,51.2409,86765.0
2016-10-18 14:30:00,63.32,63.33,63.24,63.26,109497.0,51.2409,51.249,51.1761,51.1923,109497.0
2016-10-18 15:00:00,63.27,63.32,63.22,63.26,121721.0,51.2004,51.2409,51.1599,51.1923,121721.0
2016-10-18 15:30:00,63.26,63.29,63.17,63.2,285679.0,51.1923,51.2166,51.1195,51.1438,285679.0
2016-10-19 09:30:00,63.3,63.46,62.95,62.97,136596.0,51.2247,51.3542,50.9415,50.9576,136596.0
2016-10-19 10:00:00,63.0,63.16,62.91,63.1,122288.0,50.9819,51.1114,50.9091,51.0628,122288.0
2016-10-19 10:30:00,63.11,63.38,63.07,63.36,109042.0,51.0709,51.2894,51.0386,51.2732,109042.0
2016-10-19 11:00:00,63.37,63.54,63.37,63.45,81593.0,51.2813,51.4189,51.2813,51.3461,81593.0
2016-10-19 11:30:00,63.45,63.6,63.38,63.5,66450.0,51.3461,51.4675,51.2894,51.3865,66450.0
2016-10-19 12:00:00,63.5,63.82,63.49,63.8,63323.0,51.3865,51.6455,51.3784,51.6293,63323.0
2016-10-19 12:30:00,63.8,63.85,63.74,63.8,72678.0,51.6293,51.6698,51.5808,51.6293,72678.0
2016-10-19 13:00:00,63.8,63.91,63.77,63.89,91266.0,51.6293,51.7183,51.605,51.7021,91266.0
2016-10-19 13:30:00,63.88,63.98,63.88,63.94,105679.0,51.694,51.775,51.694,51.7426,105679.0
2016-10-19 14:00:00,63.95,63.99,63.9,63.92,131291.0,51.7507,51.7831,51.7102,51.7264,131291.0
2016-10-19 14:30:00,63.92,63.93,63.85,63.87,102201.0,51.7264,51.7345,51.6698,51.686,102201.0
2016-10-19 15:00:00,63.86,63.9,63.8,63.88,136170.0,51.6779,51.7102,51.6293,51.694,136170.0
2016-10-19 15:30:00,63.88,63.88,63.66,63.7,329244.0,51.694,51.694,51.516,51.5484,329244.0
2016-10-20 09:30:00,63.45,63.93,63.34,63.87,118311.0,51.3461,51.7345,51.2571,51.686,118311.0
2016-10-20 10:00:00,63.87,64.05,63.76,63.87,147110.0,51.686,51.8316,51.5969,51.686,147110.0
2016-10-20 10:30:00,63.87,63.97,63.62,63.83,128427.0,51.686,51.7669,51.4836,51.6536,128427.0
2016-10-20 11:00:00,63.84,63.94,63.77,63.91,197630.0,51.6617,51.7426,51.605,51.7183,197630.0
2016-10-20 11:30:00,63.92,64.04,63.83,64.03,128325.0,51.7264,51.8235,51.6536,51.8154,128325.0
2016-10-20 12:00:00,64.05,64.14,63.97,64.11,133460.0,51.8316,51.9044,51.7669,51.8802,133460.0
2016-10-20 12:30:00,64.13,64.13,63.94,64.01,152502.0,51.8964,51.8964,51.7426,51.7992,152502.0
2016-10-20 13:00:00,64.0,64.05,63.93,63.99,78472.0,51.7912,51.8316,51.7345,51.7831,78472.0
2016-10-20 13:30:00,63.99,64.02,63.8,63.88,94424.0,51.7831,51.8073,51.6293,51.694,94424.0
2016-10-20 14:00:00,63.88,63.97,63.85,63.94,109127.0,51.694,51.7669,51.6698,51.7426,109127.0
2016-10-20 14:30:00,63.94,64.01,63.84,63.9,118085.0,51.7426,51.7992,51.6617,51.7102,118085.0
2016-10-20 15:00:00,63.9,63.92,63.8,63.8,156459.0,51.7102,51.7264,51.6293,51.6293,156459.0
2016-10-20 15:30:00,63.8,63.9,63.72,63.79,363853.0,51.6293,51.7102,51.5646,51.6212,363853.0
2016-10-21 09:30:00,63.13,63.48,62.89,63.29,218633.0,51.0871,51.3704,50.8929,51.2166,218633.0
2016-10-21 10:00:00,63.28,63.3,63.09,63.15,105027.0,51.2085,51.2247,51.0547,51.1033,105027.0
2016-10-21 10:30:00,63.15,63.91,63.15,63.78,198083.0,51.1033,51.7183,51.1033,51.6131,198083.0
2016-10-21 11:00:00,63.79,63.81,63.43,63.52,124234.0,51.6212,51.6374,51.3299,51.4027,124234.0
2016-10-21 11:30:00,63.53,63.71,63.47,63.63,145528.0,51.4108,51.5565,51.3623,51.4917,145528.0
2016-10-21 12:00:00,63.64,63.84,63.64,63.68,122948.0,51.4998,51.6617,51.4998,51.5322,122948.0
2016-10-21 12:30:00,63.67,63.79,63.65,63.76,80048.0,51.5241,51.6212,51.5079,51.5969,80048.0
2016-10-21 13:00:00,63.77,63.91,63.77,63.77,81984.0,51.605,51.7183,51.605,51.605,81984.0
2016-10-21 13:30:00,63.76,63.91,63.68,63.86,84404.0,51.5969,51.7183,51.5322,51.6779,84404.0
2016-10-21 14:00:00,63.85,63.85,63.7,63.8,75577.0,51.6698,51.6698,51.5484,51.6293,75577.0
2016-10-21 14:30:00,63.8,63.89,63.75,63.83,79121.0,51.6293,51.7021,51.5888,51.6536,79121.0
2016-10-21 15:00:00,63.82,63.87,63.75,63.82,120870.0,51.6455,51.686,51.5888,51.6455,120870.0
2016-10-21 15:30:00,63.82,63.82,63.69,63.72,335530.0,51.6455,51.6455,51.5403,51.5646,335530.0
2016-10-24 09:30:00,64.16,64.34,63.97,63.98,89642.0,51.9206,52.0663,51.7669,51.775,89642.0
2016-10-24 10:00:00,63.98,64.02,63.39,63.41,141429.0,51.775,51.8073,51.2975,51.3137,141429.0
2016-10-24 10:30:00,63.41,63.71,63.41,63.47,131464.0,51.3137,51.5565,51.3137,51.3623,131464.0
2016-10-24 11:00:00,63.46,63.55,63.22,63.22,114726.0,51.3542,51.427,51.1599,51.1599,114726.0
2016-10-24 11:30:00,63.24,63.36,63.15,63.15,81046.0,51.1761,51.2732,51.1033,51.1033,81046.0
2016-10-24 12:00:00,63.14,63.2,63.0,63.01,88807.0,51.0952,51.1438,50.9819,50.99,88807.0
2016-10-24 12:30:00,63.01,63.05,62.91,63.0,85079.0,50.99,51.0224,50.9091,50.9819,85079.0
2016-10-24 13:00:00,63.0,63.05,62.97,63.0,76772.0,50.9819,51.0224,50.9576,50.9819,76772.0
2016-10-24 13:30:00,62.99,63.01,62.92,62.95,78336.0,50.9738,50.99,50.9172,50.9415,78336.0
2016-10-24 14:00:00,62.95,63.1,62.95,63.08,99149.0,50.9415,51.0628,50.9415,51.0467,99149.0
2016-10-24 14:30:00,63.09,63.17,63.04,63.17,57035.0,51.0547,51.1195,51.0143,51.1195,57035.0
2016-10-24 15:00:00,63.16,63.32,63.15,63.31,110137.0,51.1114,51.2409,51.1033,51.2328,110137.0
2016-10-24 15:30:00,63.3,63.43,63.24,63.37,265074.0,51.2247,51.3299,51.1761,51.2813,265074.0
2016-10-25 09:30:00,63.15,63.37,62.93,63.33,90100.0,51.1033,51.2813,50.9253,51.249,90100.0
2016-10-25 10:00:00,63.31,63.59,63.01,63.01,127325.0,51.2328,51.4594,50.99,50.99,127325.0
2016-10-25 10:30:00,63.01,63.02,62.47,62.69,129939.0,50.99,50.9981,50.553,50.7311,129939.0
2016-10-25 11:00:00,62.68,62.94,62.6,62.81,106006.0,50.723,50.9334,50.6582,50.8282,106006.0
2016-10-25 11:30:00,62.78,63.0,62.78,62.96,84916.0,50.8039,50.9819,50.8039,50.9495,84916.0
2016-10-25 12:00:00,62.95,62.98,62.81,62.89,63798.0,50.9415,50.9657,50.8282,50.8929,63798.0
2016-10-25 12:30:00,62.88,63.09,62.87,63.09,126455.0,50.8848,51.0547,50.8767,51.0547,126455.0
2016-10-25 13:00:00,63.08,63.2,63.05,63.11,106561.0,51.0467,51.1438,51.0224,51.0709,106561.0
2016-10-25 13:30:00,63.09,63.31,63.09,63.31,112804.0,51.0547,51.2328,51.0547,51.2328,112804.0
2016-10-25 14:00:00,63.31,63.44,63.29,63.36,141882.0,51.2328,51.338,51.2166,51.2732,141882.0
2016-10-25 14:30:00,63.36,63.38,63.22,63.24,101055.0,51.2732,51.2894,51.1599,51.1761,101055.0
2016-10-25 15:00:00,63.23,63.36,63.21,63.32,106088.0,51.168,51.2732,51.1519,51.2409,106088.0
2016-10-25 15:30:00,63.31,63.32,63.12,63.2,198636.0,51.2328,51.2409,51.079,51.1438,198636.0
2016-10-26 09:30:00,62.88,63.46,62.7,63.17,75601.0,50.8848,51.3542,50.7391,51.1195,75601.0
2016-10-26 10:00:00,63.17,63.26,63.0,63.22,82086.0,51.1195,51.1923,50.9819,51.1599,82086.0
2016-10-26 10:30:00,63.22,63.79,63.22,63.77,100351.0,51.1599,51.6212,51.1599,51.605,100351.0
2016-10-26 11:00:00,63.77,64.08,63.7,64.06,325340.0,51.605,51.8559,51.5484,51.8397,325340.0
2016-10-26 11:30:00,64.06,64.18,63.93,63.93,152204.0,51.8397,51.9368,51.7345,51.7345,152204.0
2016-10-26 12:00:00,63.94,64.14,63.93,64.12,71152.0,51.7426,51.9044,51.7345,51.8883,71152.0
2016-10-26 12:30:00,64.13,64.32,64.11,64.24,59275.0,51.8964,52.0501,51.8802,51.9854,59275.0
2016-10-26 13:00:00,64.25,64.36,64.15,64.22,75870.0,51.9935,52.0825,51.9125,51.9692,75870.0
2016-10-26 13:30:00,64.21,64.25,63.94,64.05,110976.0,51.9611,51.9935,51.7426,51.8316,110976.0
2016-10-26 14:00:00,64.05,64.1,63.93,64.1,104975.0,51.8316,51.8721,51.7345,51.8721,104975.0
2016-10-26 14:30:00,64.1,64.24,64.08,64.23,88260.0,51.8721,51.9854,51.8559,51.9773,88260.0
2016-10-26 15:00:00,64.23,64.27,64.15,64.22,101062.0,51.9773,52.0096,51.9125,51.9692,101062.0
2016-10-26 15:30:00,64.21,64.29,64.17,64.2,253901.0,51.9611,52.0258,51.9287,51.953,253901.0
2016-10-27 09:30:00,64.05,64.17,62.72,63.01,439890.0,51.8316,51.9287,50.7553,50.99,439890.0
2016-10-27 10:00:00,63.02,63.15,62.32,62.53,359657.0,50.9981,51.1033,50.4316,50.6016,359657.0
2016-10-27 10:30:00,62.52,62.91,62.44,62.7,241812.0,50.5935,50.9091,50.5287,50.7391,241812.0
2016-10-27 11:00:00,62.71,62.89,62.43,62.58,350914.0,50.7472,50.8929,50.5207,50.642,350914.0
2016-10-27 11:30:00,62.58,62.71,62.22,62.62,385908.0,50.642,50.7472,50.3507,50.6744,385908.0
2016-10-27 12:00:00,62.63,62.63,62.18,62.2,392403.0,50.6825,50.6825,50.3183,50.3345,392403.0
2016-10-27 12:30:00,62.2,62.39,62.02,62.27,244487.0,50.3345,50.4883,50.1889,50.3912,244487.0
2016-10-27 13:00:00,62.27,62.35,62.18,62.31,139356.0,50.3912,50.4559,50.3183,50.4235,139356.0
2016-10-27 13:30:00,62.3,62.48,62.27,62.3,253991.0,50.4155,50.5611,50.3912,50.4155,253991.0
2016-10-27 14:00:00,62.3,62.31,62.12,62.26,209920.0,50.4155,50.4235,50.2698,50.3831,209920.0
2016-10-27 14:30:00,62.24,62.24,61.99,62.08,256241.0,50.3669,50.3669,50.1646,50.2374,256241.0
2016-10-27 15:00:00,62.08,62.13,61.96,62.12,384857.0,50.2374,50.2779,50.1403,50.2698,384857.0
2016-10-27 15:30:00,62.12,62.33,62.1,62.28,669789.0,50.2698,50.4397,50.2536,50.3993,669789.0
2016-10-28 09:30:00,62.37,63.24,62.36,63.07,116375.0,50.4721,51.1761,50.464,51.0386,116375.0
2016-10-28 10:00:00,63.09,63.1,62.66,62.81,97562.0,51.0547,51.0628,50.7068,50.8282,97562.0
2016-10-28 10:30:00,62.81,63.17,62.79,63.03,77465.0,50.8282,51.1195,50.812,51.0062,77465.0
2016-10-28 11:00:00,63.03,63.25,62.95,63.12,94941.0,51.0062,51.1842,50.9415,51.079,94941.0
2016-10-28 11:30:00,63.13,63.26,63.09,63.17,66848.0,51.0871,51.1923,51.0547,51.1195,66848.0
2016-10-28 12:00:00,63.18,63.29,63.16,63.17,55743.0,51.1276,51.2166,51.1114,51.1195,55743.0
2016-10-28 12:30:00,63.17,63.18,63.07,63.09,55718.0,51.1195,51.1276,51.0386,51.0547,55718.0
2016-10-28 13:00:00,63.09,63.15,62.49,62.63,97916.0,51.0547,51.1033,50.5692,50.6825,97916.0
2016-10-28 13:30:00,62.63,62.64,62.28,62.28,110332.0,50.6825,50.6906,50.3993,50.3993,110332.0
2016-10-28 14:00:00,62.29,62.53,62.2,62.44,121444.0,50.4074,50.6016,50.3345,50.5287,121444.0
2016-10-28 14:30:00,62.44,62.63,62.35,62.57,216350.0,50.5287,50.6825,50.4559,50.6339,216350.0
2016-10-28 15:00:00,62.58,62.61,62.34,62.57,233723.0,50.642,50.6663,50.4478,50.6339,233723.0
2016-10-28 15:30:00,62.56,62.56,62.3,62.36,432638.0,50.6259,50.6259,50.4155,50.464,432638.0
2016-10-31 09:30:00,62.76,63.32,62.64,63.2,204391.0,50.7877,51.2409,50.6906,51.1438,204391.0
2016-10-31 10:00:00,63.23,63.55,63.18,63.45,227525.0,51.168,51.427,51.1276,51.3461,227525.0
2016-10-31 10:30:00,63.46,63.46,63.04,63.18,157178.0,51.3542,51.3542,51.0143,51.1276,157178.0
2016-10-31 11:00:00,63.17,63.65,63.11,63.65,284415.0,51.1195,51.5079,51.0709,51.5079,284415.0
2016-10-31 11:30:00,63.65,63.67,63.34,63.52,239132.0,51.5079,51.5241,51.2571,51.4027,239132.0
2016-10-31 12:00:00,63.51,63.61,63.39,63.5,140204.0,51.3946,51.4756,51.2975,51.3865,140204.0
2016-10-31 12:30:00,63.52,63.74,63.49,63.65,125115.0,51.4027,51.5808,51.3784,51.5079,125115.0
2016-10-31 13:00:00,63.65,63.69,63.48,63.63,166945.0,51.5079,51.5403,51.3704,51.4917,166945.0
2016-10-31 13:30:00,63.63,63.79,63.5,63.51,132476.0,51.4917,51.6212,51.3865,51.3946,132476.0
2016-10-31 14:00:00,63.51,63.76,63.43,63.62,252554.0,51.3946,51.5969,51.3299,51.4836,252554.0
2016-10-31 14:30:00,63.61,63.71,63.51,63.54,425843.0,51.4756,51.5565,51.3946,51.4189,425843.0
2016-10-31 15:00:00,63.54,63.59,63.4,63.56,346135.0,51.4189,51.4594,51.3056,51.4351,346135.0
2016-10-31 15:30:00,63.56,63.85,63.51,63.78,757838.0,51.4351,51.6698,51.3946,51.6131,757838.0
2016-11-01 09:30:00,62.76,62.8,61.53,61.83,752118.0,50.7877,50.8201,49.7923,50.0351,752118.0
2016-11-01 10:00:00,61.83,62.14,61.29,61.31,622810.0,50.0351,50.286,49.5981,49.6143,622810.0
2016-11-01 10:30:00,61.3,61.34,60.71,61.1,443655.0,49.6062,49.6386,49.1288,49.4444,443655.0
2016-11-01 11:00:00,61.11,61.43,60.95,61.18,560163.0,49.4525,49.7114,49.323,49.5091,560163.0
2016-11-01 11:30:00,61.19,61.38,60.95,61.23,428608.0,49.5172,49.671,49.323,49.5496,428608.0
2016-11-01 12:00:00,61.25,61.27,60.81,60.96,316929.0,49.5658,49.5819,49.2097,49.3311,316929.0
2016-11-01 12:30:00,60.96,61.03,60.56,60.67,247306.0,49.3311,49.3877,49.0074,49.0964,247306.0
2016-11-01 13:00:00,60.7,61.15,60.68,61.1,284674.0,49.1207,49.4848,49.1045,49.4444,284674.0
2016-11-01 13:30:00,61.1,61.26,60.89,60.94,828732.0,49.4444,49.5738,49.2744,49.3149,828732.0
2016-11-01 14:00:00,60.96,60.96,60.22,60.81,755269.0,49.3311,49.3311,48.7322,49.2097,755269.0
2016-11-01 14:30:00,60.82,60.82,60.49,60.7,461748.0,49.2178,49.2178,48.9507,49.1207,461748.0
2016-11-01 15:00:00,60.7,60.81,60.56,60.76,736142.0,49.1207,49.2097,49.0074,49.1692,736142.0
2016-11-01 15:30:00,60.76,60.86,60.59,60.72,1186905.0,49.1692,49.2502,49.0317,49.1369,1186905.0
2016-11-02 09:30:00,60.6,61.15,60.5,61.04,313255.0,49.0397,49.4848,48.9588,49.3958,313255.0
2016-11-02 10:00:00,61.04,61.14,60.76,60.95,315310.0,49.3958,49.4767,49.1692,49.323,315310.0
2016-11-02 10:30:00,60.94,61.06,60.68,60.84,240490.0,49.3149,49.412,49.1045,49.234,240490.0
2016-11-02 11:00:00,60.86,61.02,60.73,60.88,235699.0,49.2502,49.3796,49.1449,49.2663,235699.0
2016-11-02 11:30:00,60.88,60.88,60.61,60.65,255750.0,49.2663,49.2663,49.0478,49.0802,255750.0
2016-11-02 12:00:00,60.64,60.86,60.63,60.72,190078.0,49.0721,49.2502,49.064,49.1369,190078.0
2016-11-02 12:30:00,60.72,60.84,60.69,60.75,186348.0,49.1369,49.234,49.1126,49.1611,186348.0
2016-11-02 13:00:00,60.75,60.75,60.37,60.52,256767.0,49.1611,49.1611,48.8536,48.975,256767.0
2016-11-02 13:30:00,60.52,60.73,60.49,60.73,165658.0,48.975,49.1449,48.9507,49.1449,165658.0
2016-11-02 14:00:00,60.74,61.08,60.6,60.97,347386.0,49.153,49.4282,49.0397,49.3392,347386.0
2016-11-02 14:30:00,60.97,61.15,60.87,60.98,277553.0,49.3392,49.4848,49.2582,49.3473,277553.0
2016-11-02 15:00:00,60.98,61.32,60.91,61.29,318464.0,49.3473,49.6224,49.2906,49.5981,318464.0
2016-11-02 15:30:00,61.29,61.29,60.82,60.9,494936.0,49.5981,49.5981,49.2178,49.2825,494936.0
2016-11-03 09:30:00,60.06,60.18,59.07,59.76,561093.0,49.0667,49.1647,48.2579,48.8216,561093.0
2016-11-03 10:00:00,59.76,60.32,59.59,60.22,471398.0,48.8216,49.2791,48.6827,49.1974,471398.0
2016-11-03 10:30:00,60.22,60.28,59.94,59.98,229454.0,49.1974,49.2464,48.9686,49.0013,229454.0
2016-11-03 11:00:00,59.99,60.16,59.91,60.05,187271.0,49.0095,49.1483,48.9441,49.0585,187271.0
2016-11-03 11:30:00,60.05,60.19,59.92,60.06,197295.0,49.0585,49.1729,48.9523,49.0667,197295.0
2016-11-03 12:00:00,60.03,60.07,59.74,59.83,212381.0,49.0421,49.0748,48.8052,48.8788,212381.0
2016-11-03 12:30:00,59.82,59.9,59.74,59.84,143616.0,48.8706,48.9359,48.8052,48.8869,143616.0
2016-11-03 13:00:00,59.83,59.99,59.76,59.94,163484.0,48.8788,49.0095,48.8216,48.9686,163484.0
2016-11-03 13:30:00,59.94,59.94,59.73,59.85,207874.0,48.9686,48.9686,48.7971,48.8951,207874.0
2016-11-03 14:00:00,59.85,60.03,59.74,59.76,412483.0,48.8951,49.0421,48.8052,48.8216,412483.0
2016-11-03 14:30:00,59.76,59.82,59.69,59.82,236260.0,48.8216,48.8706,48.7644,48.8706,236260.0
2016-11-03 15:00:00,59.81,60.01,59.71,59.82,425368.0,48.8624,49.0258,48.7807,48.8706,425368.0
2016-11-03 15:30:00,59.81,59.84,59.64,59.72,614695.0,48.8624,48.8869,48.7235,48.7889,614695.0
2016-11-04 09:30:00,59.91,60.24,59.7,60.07,292332.0,48.9441,49.2137,48.7725,49.0748,292332.0
2016-11-04 10:00:00,60.06,60.47,59.98,60.46,483452.0,49.0667,49.4016,49.0013,49.3934,483452.0
2016-11-04 10:30:00,60.47,60.91,60.44,60.83,356462.0,49.4016,49.7611,49.3771,49.6957,356462.0
2016-11-04 11:00:00,60.83,61.14,60.83,61.12,241665.0,49.6957,49.949,49.6957,49.9326,241665.0
2016-11-04 11:30:00,61.11,61.23,60.95,61.16,192338.0,49.9245,50.0225,49.7937,49.9653,192338.0
2016-11-04 12:00:00,61.16,61.45,61.16,61.25,227089.0,49.9653,50.2022,49.9653,50.0388,227089.0
2016-11-04 12:30:00,61.25,61.28,61.2,61.26,102343.0,50.0388,50.0633,49.998,50.047,102343.0
2016-11-04 13:00:00,61.26,61.32,61.12,61.12,118933.0,50.047,50.096,49.9326,49.9326,118933.0
2016-11-04 13:30:00,61.12,61.21,61.07,61.11,139160.0,49.9326,50.0062,49.8918,49.9245,139160.0
2016-11-04 14:00:00,61.1,61.11,60.93,61.07,292321.0,49.9163,49.9245,49.7774,49.8918,292321.0
2016-11-04 14:30:00,61.08,61.08,60.9,60.97,336370.0,49.9,49.9,49.7529,49.8101,336370.0
2016-11-04 15:00:00,60.96,61.01,60.85,60.98,602498.0,49.8019,49.8428,49.7121,49.8183,602498.0
2016-11-04 15:30:00,60.97,61.01,60.71,60.77,539007.0,49.8101,49.8428,49.5977,49.6467,539007.0
2016-11-07 09:30:00,62.25,62.6,61.89,62.28,381449.0,50.8558,51.1417,50.5617,50.8803,381449.0
2016-11-07 10:00:00,62.28,62.36,62.13,62.36,117797.0,50.8803,50.9457,50.7578,50.9457,117797.0
2016-11-07 10:30:00,62.36,62.47,62.21,62.42,158790.0,50.9457,51.0355,50.8231,50.9947,158790.0
2016-11-07 11:00:00,62.42,62.44,62.22,62.32,165666.0,50.9947,51.011,50.8313,50.913,165666.0
2016-11-07 11:30:00,62.32,62.36,62.2,62.33,115812.0,50.913,50.9457,50.8149,50.9212,115812.0
2016-11-07 12:00:00,62.34,62.42,62.19,62.21,89318.0,50.9293,50.9947,50.8068,50.8231,89318.0
2016-11-07 12:30:00,62.21,62.36,62.13,62.33,126650.0,50.8231,50.9457,50.7578,50.9212,126650.0
2016-11-07 13:00:00,62.32,62.37,62.25,62.26,93803.0,50.913,50.9538,50.8558,50.864,93803.0
2016-11-07 13:30:00,62.26,62.35,62.23,62.33,125065.0,50.864,50.9375,50.8395,50.9212,125065.0
2016-11-07 14:00:00,62.33,62.37,62.26,62.27,118973.0,50.9212,50.9538,50.864,50.8721,118973.0
2016-11-07 14:30:00,62.28,62.32,62.13,62.17,121889.0,50.8803,50.913,50.7578,50.7904,121889.0
2016-11-07 15:00:00,62.18,62.18,62.04,62.11,171041.0,50.7986,50.7986,50.6842,50.7414,171041.0
2016-11-07 15:30:00,62.12,62.48,62.06,62.43,520738.0,50.7496,51.0437,50.7006,51.0028,520738.0
2016-11-08 09:30:00,62.18,62.49,61.95,62.25,140689.0,50.7986,51.0519,50.6107,50.8558,140689.0
2016-11-08 10:00:00,62.25,62.48,62.13,62.45,222326.0,50.8558,51.0437,50.7578,51.0192,222326.0
2016-11-08 10:30:00,62.45,62.68,62.33,62.65,313455.0,51.0192,51.2071,50.9212,51.1826,313455.0
2016-11-08 11:00:00,62.65,62.86,62.57,62.73,219873.0,51.1826,51.3541,51.1172,51.2479,219873.0
2016-11-08 11:30:00,62.72,63.03,62.71,63.03,253178.0,51.2398,51.493,51.2316,51.493,253178.0
2016-11-08 12:00:00,63.04,63.21,62.92,63.1,129418.0,51.5012,51.6401,51.4032,51.5502,129418.0
2016-11-08 12:30:00,63.11,63.15,62.98,63.15,137735.0,51.5584,51.5911,51.4522,51.5911,137735.0
2016-11-08 13:00:00,63.15,63.27,63.03,63.25,203137.0,51.5911,51.6891,51.493,51.6728,203137.0
2016-11-08 13:30:00,63.25,63.34,63.2,63.28,185323.0,51.6728,51.7463,51.6319,51.6973,185323.0
2016-11-08 14:00:00,63.27,63.28,63.0,63.12,164411.0,51.6891,51.6973,51.4685,51.5666,164411.0
2016-11-08 14:30:00,63.13,63.13,62.88,63.0,250382.0,51.5747,51.5747,51.3705,51.4685,250382.0
2016-11-08 15:00:00,63.0,63.12,62.97,63.0,236516.0,51.4685,51.5666,51.444,51.4685,236516.0
2016-11-08 15:30:00,63.0,63.1,62.92,63.0,423921.0,51.4685,51.5502,51.4032,51.4685,423921.0
2016-11-09 09:30:00,62.59,65.25,62.59,64.92,628685.0,51.1336,53.3067,51.1336,53.0371,628685.0
2016-11-09 10:00:00,64.92,64.95,64.14,64.73,241257.0,53.0371,53.0616,52.3999,52.8819,241257.0
2016-11-09 10:30:00,64.72,64.99,64.49,64.81,257013.0,52.8737,53.0943,52.6858,52.9472,257013.0
2016-11-09 11:00:00,64.81,65.71,64.81,65.71,237126.0,52.9472,53.6825,52.9472,53.6825,237126.0
2016-11-09 11:30:00,65.71,66.4,65.67,66.22,441322.0,53.6825,54.2462,53.6498,54.0991,441322.0
2016-11-09 12:00:00,66.24,66.27,65.71,66.15,294573.0,54.1155,54.14,53.6825,54.0419,294573.0
2016-11-09 12:30:00,66.14,66.36,65.99,66.32,202828.0,54.0338,54.2135,53.9112,54.1808,202828.0
2016-11-09 13:00:00,66.32,66.43,66.01,66.12,233666.0,54.1808,54.2707,53.9276,54.0174,233666.0
2016-11-09 13:30:00,66.1,66.46,66.06,66.26,165407.0,54.0011,54.2952,53.9684,54.1318,165407.0
2016-11-09 14:00:00,66.27,66.54,66.26,66.39,356097.0,54.14,54.3606,54.1318,54.238,356097.0
2016-11-09 14:30:00,66.37,66.76,66.36,66.58,270996.0,54.2217,54.5403,54.2135,54.3932,270996.0
2016-11-09 15:00:00,66.59,66.9,66.58,66.81,498802.0,54.4014,54.6547,54.3932,54.5811,498802.0
2016-11-09 15:30:00,66.81,66.81,66.03,66.32,1043276.0,54.5811,54.5811,53.9439,54.1808,1043276.0
2016-11-10 09:30:00,66.86,68.2,66.86,68.2,691695.0,54.622,55.7167,54.622,55.7167,691695.0
2016-11-10 10:00:00,68.2,68.29,67.81,67.89,492548.0,55.7167,55.7902,55.3981,55.4635,492548.0
2016-11-10 10:30:00,67.92,68.5,67.74,67.96,307177.0,55.488,55.9618,55.3409,55.5206,307177.0
2016-11-10 11:00:00,67.95,68.34,67.85,68.0,400648.0,55.5125,55.8311,55.4308,55.5533,400648.0
2016-11-10 11:30:00,68.01,68.14,67.64,67.75,403756.0,55.5615,55.6677,55.2592,55.3491,403756.0
2016-11-10 12:00:00,67.74,67.93,67.57,67.67,457913.0,55.3409,55.4961,55.202,55.2837,457913.0
2016-11-10 12:30:00,67.67,67.93,67.54,67.8,289085.0,55.2837,55.4961,55.1775,55.3899,289085.0
2016-11-10 13:00:00,67.8,68.0,67.69,67.94,223423.0,55.3899,55.5533,55.3001,55.5043,223423.0
2016-11-10 13:30:00,67.95,67.99,67.73,67.95,359234.0,55.5125,55.5451,55.3327,55.5125,359234.0
2016-11-10 14:00:00,67.95,68.11,67.91,68.08,355019.0,55.5125,55.6432,55.4798,55.6187,355019.0
2016-11-10 14:30:00,68.09,68.39,67.94,68.38,266040.0,55.6268,55.8719,55.5043,55.8638,266040.0
2016-11-10 15:00:00,68.4,68.94,68.36,68.94,494999.0,55.8801,56.3213,55.8474,56.3213,494999.0
2016-11-10 15:30:00,68.93,68.95,68.59,68.7,856888.0,56.3131,56.3294,56.0353,56.1252,856888.0
2016-11-11 09:30:00,68.5,68.9,67.84,68.03,779844.0,55.9618,56.2886,55.4226,55.5778,779844.0
2016-11-11 10:00:00,68.02,68.04,67.46,67.52,313567.0,55.5697,55.586,55.1122,55.1612,313567.0
2016-11-11 10:30:00,67.53,67.65,67.45,67.55,262561.0,55.1693,55.2674,55.104,55.1857,262561.0
2016-11-11 11:00:00,67.54,67.56,66.74,66.82,343047.0,55.1775,55.1939,54.5239,54.5893,343047.0
2016-11-11 11:30:00,66.82,66.96,66.6,66.72,287178.0,54.5893,54.7037,54.4096,54.5076,287178.0
2016-11-11 12:00:00,66.74,66.93,66.67,66.84,188694.0,54.5239,54.6792,54.4668,54.6056,188694.0
2016-11-11 12:30:00,66.85,66.97,66.7,66.8,133262.0,54.6138,54.7118,54.4913,54.573,133262.0
2016-11-11 13:00:00,66.81,67.06,66.76,66.96,253643.0,54.5811,54.7854,54.5403,54.7037,253643.0
2016-11-11 13:30:00,66.98,67.0,66.66,66.74,220465.0,54.72,54.7364,54.4586,54.5239,220465.0
2016-11-11 14:00:00,66.74,67.08,66.7,67.07,293832.0,54.5239,54.8017,54.4913,54.7935,293832.0
2016-11-11 14:30:00,67.06,67.24,67.04,67.13,417743.0,54.7854,54.9324,54.769,54.8426,417743.0
2016-11-11 15:00:00,67.13,67.28,67.1,67.27,247197.0,54.8426,54.9651,54.8181,54.9569,247197.0
2016-11-11 15:30:00,67.27,67.33,67.15,67.27,682545.0,54.9569,55.006,54.8589,54.9569,682545.0
2016-11-14 09:30:00,67.37,68.32,67.02,67.15,314276.0,55.0386,55.8147,54.7527,54.8589,314276.0
2016-11-14 10:00:00,67.15,67.39,67.1,67.37,274928.0,54.8589,55.055,54.8181,55.0386,274928.0
2016-11-14 10:30:00,67.35,67.45,67.17,67.29,293601.0,55.0223,55.104,54.8752,54.9733,293601.0
2016-11-14 11:00:00,67.28,67.29,66.94,67.0,413580.0,54.9651,54.9733,54.6873,54.7364,413580.0
2016-11-14 11:30:00,66.99,67.32,66.96,67.11,249948.0,54.7282,54.9978,54.7037,54.8262,249948.0
2016-11-14 12:00:00,67.11,67.21,67.04,67.1,148211.0,54.8262,54.9079,54.769,54.8181,148211.0
2016-11-14 12:30:00,67.12,67.24,67.09,67.21,580395.0,54.8344,54.9324,54.8099,54.9079,580395.0
2016-11-14 13:00:00,67.22,67.55,67.22,67.37,290743.0,54.9161,55.1857,54.9161,55.0386,290743.0
2016-11-14 13:30:00,67.37,67.41,67.1,67.14,155021.0,55.0386,55.0713,54.8181,54.8507,155021.0
2016-11-14 14:00:00,67.14,67.17,67.02,67.03,162591.0,54.8507,54.8752,54.7527,54.7609,162591.0
2016-11-14 14:30:00,67.04,67.09,66.91,67.05,160229.0,54.769,54.8099,54.6628,54.7772,160229.0
2016-11-14 15:00:00,67.04,67.15,66.99,67.0,258896.0,54.769,54.8589,54.7282,54.7364,258896.0
2016-11-14 15:30:00,67.0,67.08,66.79,67.05,733678.0,54.7364,54.8017,54.5648,54.7772,733678.0
2016-11-15 09:30:00,66.88,66.93,65.84,66.3,320999.0,54.6383,54.6792,53.7887,54.1645,320999.0
2016-11-15 10:00:00,66.29,66.29,65.59,65.93,343057.0,54.1563,54.1563,53.5844,53.8622,343057.0
2016-11-15 10:30:00,65.92,66.04,65.36,65.4,318677.0,53.854,53.9521,53.3965,53.4292,318677.0
2016-11-15 11:00:00,65.4,65.6,65.39,65.48,260949.0,53.4292,53.5926,53.4211,53.4946,260949.0
2016-11-15 11:30:00,65.48,65.55,65.29,65.3,232075.0,53.4946,53.5518,53.3394,53.3475,232075.0
2016-11-15 12:00:00,65.31,65.6,65.29,65.46,219617.0,53.3557,53.5926,53.3394,53.4782,219617.0
2016-11-15 12:30:00,65.48,65.52,65.36,65.36,165492.0,53.4946,53.5273,53.3965,53.3965,165492.0
2016-11-15 13:00:00,65.37,65.46,65.31,65.38,146502.0,53.4047,53.4782,53.3557,53.4129,146502.0
2016-11-15 13:30:00,65.37,65.52,65.3,65.44,163197.0,53.4047,53.5273,53.3475,53.4619,163197.0
2016-11-15 14:00:00,65.45,65.62,65.36,65.49,325627.0,53.4701,53.609,53.3965,53.5027,325627.0
2016-11-15 14:30:00,65.5,65.69,65.47,65.68,340190.0,53.5109,53.6661,53.4864,53.658,340190.0
2016-11-15 15:00:00,65.67,65.8,65.6,65.65,361766.0,53.6498,53.756,53.5926,53.6335,361766.0
2016-11-15 15:30:00,65.64,65.86,65.61,65.85,870907.0,53.6253,53.805,53.6008,53.7969,870907.0
2016-11-16 09:30:00,65.54,65.94,65.5,65.51,296845.0,53.5436,53.8704,53.5109,53.5191,296845.0
2016-11-16 10:00:00,65.52,65.62,65.35,65.38,149112.0,53.5273,53.609,53.3884,53.4129,149112.0
2016-11-16 10:30:00,65.37,65.5,65.25,65.5,212265.0,53.4047,53.5109,53.3067,53.5109,212265.0
2016-11-16 11:00:00,65.47,65.84,65.47,65.83,105425.0,53.4864,53.7887,53.4864,53.7805,105425.0
2016-11-16 11:30:00,65.82,65.82,65.61,65.76,86896.0,53.7723,53.7723,53.6008,53.7233,86896.0
2016-11-16 12:00:00,65.76,65.78,65.52,65.55,87366.0,53.7233,53.7397,53.5273,53.5518,87366.0
2016-11-16 12:30:00,65.56,65.73,65.53,65.72,54821.0,53.5599,53.6988,53.5354,53.6906,54821.0
2016-11-16 13:00:00,65.72,65.77,65.55,65.61,53808.0,53.6906,53.7315,53.5518,53.6008,53808.0
2016-11-16 13:30:00,65.62,65.68,65.48,65.48,106177.0,53.609,53.658,53.4946,53.4946,106177.0
2016-11-16 14:00:00,65.49,65.65,65.48,65.52,126321.0,53.5027,53.6335,53.4946,53.5273,126321.0
2016-11-16 14:30:00,65.52,65.55,65.36,65.39,295231.0,53.5273,53.5518,53.3965,53.4211,295231.0
2016-11-16 15:00:00,65.39,65.69,65.36,65.55,263794.0,53.4211,53.6661,53.3965,53.5518,263794.0
2016-11-16 15:30:00,65.54,65.58,65.37,65.55,662040.0,53.5436,53.5763,53.4047,53.5518,662040.0
2016-11-17 09:30:00,66.15,66.28,65.68,65.73,251388.0,54.0419,54.1481,53.658,53.6988,251388.0
2016-11-17 10:00:00,65.78,65.78,64.97,65.04,129874.0,53.7397,53.7397,53.0779,53.1351,129874.0
2016-11-17 10:30:00,65.05,65.17,64.82,64.87,145134.0,53.1433,53.2413,52.9554,52.9962,145134.0
2016-11-17 11:00:00,64.87,65.08,64.79,64.8,236633.0,52.9962,53.1678,52.9309,52.939,236633.0
2016-11-17 11:30:00,64.8,65.1,64.73,65.03,137029.0,52.939,53.1841,52.8819,53.1269,137029.0
2016-11-17 12:00:00,65.04,65.2,64.99,65.11,147014.0,53.1351,53.2658,53.0943,53.1923,147014.0
2016-11-17 12:30:00,65.12,65.12,65.02,65.07,120334.0,53.2005,53.2005,53.1188,53.1596,120334.0
2016-11-17 13:00:00,65.07,65.38,65.07,65.23,222666.0,53.1596,53.4129,53.1596,53.2903,222666.0
2016-11-17 13:30:00,65.23,65.25,65.09,65.13,125927.0,53.2903,53.3067,53.176,53.2086,125927.0
2016-11-17 14:00:00,65.12,65.27,65.11,65.21,95134.0,53.2005,53.323,53.1923,53.274,95134.0
2016-11-17 14:30:00,65.2,65.25,65.15,65.23,92154.0,53.2658,53.3067,53.225,53.2903,92154.0
2016-11-17 15:00:00,65.24,65.24,64.83,64.84,287552.0,53.2985,53.2985,52.9636,52.9717,287552.0
2016-11-17 15:30:00,64.84,64.91,64.65,64.8,919192.0,52.9717,53.0289,52.8165,52.939,919192.0
2016-11-18 09:30:00,64.66,64.75,64.17,64.22,298112.0,52.8247,52.8982,52.4244,52.4652,298112.0
2016-11-18 10:00:00,64.24,64.27,64.15,64.24,214647.0,52.4815,52.5061,52.408,52.4815,214647.0
2016-11-18 10:30:00,64.24,64.24,63.96,64.05,252795.0,52.4815,52.4815,52.2528,52.3263,252795.0
2016-11-18 11:00:00,64.04,64.17,64.02,64.03,263032.0,52.3182,52.4244,52.3018,52.31,263032.0
2016-11-18 11:30:00,64.04,64.1,63.94,64.04,395947.0,52.3182,52.3672,52.2365,52.3182,395947.0
2016-11-18 12:00:00,64.04,64.18,64.03,64.15,353735.0,52.3182,52.4325,52.31,52.408,353735.0
2016-11-18 12:30:00,64.16,64.18,64.0,64.09,312873.0,52.4162,52.4325,52.2855,52.359,312873.0
2016-11-18 13:00:00,64.08,64.31,64.05,64.25,313291.0,52.3508,52.5387,52.3263,52.4897,313291.0
2016-11-18 13:30:00,64.26,64.39,64.18,64.3,223320.0,52.4979,52.6041,52.4325,52.5306,223320.0
2016-11-18 14:00:00,64.3,64.32,64.18,64.21,188108.0,52.5306,52.5469,52.4325,52.457,188108.0
2016-11-18 14:30:00,64.2,64.23,64.15,64.17,235410.0,52.4489,52.4734,52.408,52.4244,235410.0
2016-11-18 15:00:00,64.16,64.25,64.11,64.22,227276.0,52.4162,52.4897,52.3753,52.4652,227276.0
2016-11-18 15:30:00,64.22,64.28,64.06,64.16,728043.0,52.4652,52.5142,52.3345,52.4162,728043.0
2016-11-21 09:30:00,64.66,65.16,64.62,65.05,278479.0,52.8247,53.2332,52.792,53.1433,278479.0
2016-11-21 10:00:00,65.05,65.44,64.95,65.11,223457.0,53.1433,53.4619,53.0616,53.1923,223457.0
2016-11-21 10:30:00,65.11,65.46,65.09,65.36,548158.0,53.1923,53.4782,53.176,53.3965,548158.0
2016-11-21 11:00:00,65.37,65.42,65.26,65.26,376884.0,53.4047,53.4456,53.3148,53.3148,376884.0
2016-11-21 11:30:00,65.26,65.42,65.25,65.37,155979.0,53.3148,53.4456,53.3067,53.4047,155979.0
2016-11-21 12:00:00,65.37,65.49,65.34,65.4,143746.0,53.4047,53.5027,53.3802,53.4292,143746.0
2016-11-21 12:30:00,65.4,65.77,65.39,65.74,150174.0,53.4292,53.7315,53.4211,53.707,150174.0
2016-11-21 13:00:00,65.75,65.78,65.48,65.51,271159.0,53.7152,53.7397,53.4946,53.5191,271159.0
2016-11-21 13:30:00,65.52,65.67,65.51,65.57,147010.0,53.5273,53.6498,53.5191,53.5681,147010.0
2016-11-21 14:00:00,65.56,65.74,65.55,65.7,173119.0,53.5599,53.707,53.5518,53.6743,173119.0
2016-11-21 14:30:00,65.7,65.74,65.49,65.68,193237.0,53.6743,53.707,53.5027,53.658,193237.0
2016-11-21 15:00:00,65.66,65.67,65.32,65.41,278420.0,53.6416,53.6498,53.3639,53.4374,278420.0
2016-11-21 15:30:00,65.42,65.62,65.35,65.54,800879.0,53.4456,53.609,53.3884,53.5436,800879.0
2016-11-22 09:30:00,65.76,65.95,65.53,65.71,114344.0,53.7233,53.8785,53.5354,53.6825,114344.0
2016-11-22 10:00:00,65.7,65.78,65.23,65.26,116273.0,53.6743,53.7397,53.2903,53.3148,116273.0
2016-11-22 10:30:00,65.26,65.31,65.2,65.29,191818.0,53.3148,53.3557,53.2658,53.3394,191818.0
2016-11-22 11:00:00,65.3,65.32,65.23,65.24,118681.0,53.3475,53.3639,53.2903,53.2985,118681.0
2016-11-22 11:30:00,65.22,65.22,64.96,65.06,98357.0,53.2822,53.2822,53.0698,53.1515,98357.0
2016-11-22 12:00:00,65.07,65.19,65.0,65.19,108632.0,53.1596,53.2577,53.1024,53.2577,108632.0
2016-11-22 12:30:00,65.17,65.25,65.17,65.2,66979.0,53.2413,53.3067,53.2413,53.2658,66979.0
2016-11-22 13:00:00,65.2,65.43,65.15,65.39,89724.0,53.2658,53.4537,53.225,53.4211,89724.0
2016-11-22 13:30:00,65.39,65.45,65.33,65.39,60066.0,53.4211,53.4701,53.372,53.4211,60066.0
2016-11-22 14:00:00,65.37,65.43,65.37,65.41,107164.0,53.4047,53.4537,53.4047,53.4374,107164.0
2016-11-22 14:30:00,65.41,65.47,65.37,65.46,93697.0,53.4374,53.4864,53.4047,53.4782,93697.0
2016-11-22 15:00:00,65.46,65.51,65.45,65.48,85800.0,53.4782,53.5191,53.4701,53.4946,85800.0
2016-11-22 15:30:00,65.49,65.66,65.49,65.57,363367.0,53.5027,53.6416,53.5027,53.5681,363367.0
2016-11-23 09:30:00,65.58,66.05,65.25,65.26,271427.0,53.5763,53.9602,53.3067,53.3148,271427.0
2016-11-23 10:00:00,65.27,65.46,65.25,65.39,146866.0,53.323,53.4782,53.3067,53.4211,146866.0
2016-11-23 10:30:00,65.4,65.82,65.38,65.79,127529.0,53.4292,53.7723,53.4129,53.7478,127529.0
2016-11-23 11:00:00,65.8,65.98,65.76,65.97,124714.0,53.756,53.9031,53.7233,53.8949,124714.0
2016-11-23 11:30:00,65.97,66.23,65.96,66.2,121990.0,53.8949,54.1073,53.8867,54.0828,121990.0
2016-11-23 12:00:00,66.2,66.29,66.16,66.28,113853.0,54.0828,54.1563,54.0501,54.1481,113853.0
2016-11-23 12:30:00,66.27,66.4,66.21,66.36,93087.0,54.14,54.2462,54.091,54.2135,93087.0
2016-11-23 13:00:00,66.36,66.42,66.28,66.31,86340.0,54.2135,54.2625,54.1481,54.1727,86340.0
2016-11-23 13:30:00,66.3,66.45,66.28,66.31,91035.0,54.1645,54.287,54.1481,54.1727,91035.0
2016-11-23 14:00:00,66.31,66.45,66.29,66.31,118785.0,54.1727,54.287,54.1563,54.1727,118785.0
2016-11-23 14:30:00,66.31,66.44,66.26,66.37,153053.0,54.1727,54.2789,54.1318,54.2217,153053.0
2016-11-23 15:00:00,66.37,66.45,66.34,66.45,164946.0,54.2217,54.287,54.1972,54.287,164946.0
2016-11-23 15:30:00,66.45,66.61,66.43,66.5,431467.0,54.287,54.4177,54.2707,54.3279,431467.0
2016-11-25 09:30:00,66.49,66.97,66.49,66.78,187435.0,54.3197,54.7118,54.3197,54.5566,187435.0
2016-11-25 10:00:00,66.77,66.89,66.64,66.75,96057.0,54.5485,54.6465,54.4423,54.5321,96057.0
2016-11-25 10:30:00,66.75,66.82,66.73,66.76,59384.0,54.5321,54.5893,54.5158,54.5403,59384.0
2016-11-25 11:00:00,66.74,66.76,66.61,66.61,82750.0,54.5239,54.5403,54.4177,54.4177,82750.0
2016-11-25 11:30:00,66.6,66.66,66.51,66.64,51291.0,54.4096,54.4586,54.336,54.4423,51291.0
2016-11-25 12:00:00,66.63,66.76,66.59,66.67,87363.0,54.4341,54.5403,54.4014,54.4668,87363.0
2016-11-25 12:30:00,66.67,66.81,66.66,66.77,142855.0,54.4668,54.5811,54.4586,54.5485,142855.0
2016-11-28 09:30:00,66.4,66.62,66.24,66.4,103172.0,54.2462,54.4259,54.1155,54.2462,103172.0
2016-11-28 10:00:00,66.38,66.55,66.33,66.36,84656.0,54.2298,54.3687,54.189,54.2135,84656.0
2016-11-28 10:30:00,66.37,66.47,65.98,65.98,185543.0,54.2217,54.3034,53.9031,53.9031,185543.0
2016-11-28 11:00:00,66.0,66.06,65.83,65.97,92267.0,53.9194,53.9684,53.7805,53.8949,92267.0
2016-11-28 11:30:00,65.97,66.16,65.95,66.05,159878.0,53.8949,54.0501,53.8785,53.9602,159878.0
2016-11-28 12:00:00,66.08,66.24,66.05,66.16,76924.0,53.9848,54.1155,53.9602,54.0501,76924.0
2016-11-28 12:30:00,66.15,66.21,66.03,66.11,114722.0,54.0419,54.091,53.9439,54.0093,114722.0
2016-11-28 13:00:00,66.1,66.1,65.95,66.05,236971.0,54.0011,54.0011,53.8785,53.9602,236971.0
2016-11-28 13:30:00,66.06,66.16,66.05,66.13,58743.0,53.9684,54.0501,53.9602,54.0256,58743.0
2016-11-28 14:00:00,66.14,66.27,66.1,66.14,63988.0,54.0338,54.14,54.0011,54.0338,63988.0
2016-11-28 14:30:00,66.14,66.21,66.05,66.12,82139.0,54.0338,54.091,53.9602,54.0174,82139.0
2016-11-28 15:00:00,66.12,66.14,65.94,65.95,151653.0,54.0174,54.0338,53.8704,53.8785,151653.0
2016-11-28 15:30:00,65.95,66.01,65.87,65.98,372300.0,53.8785,53.9276,53.8132,53.9031,372300.0
2016-11-29 09:30:00,65.61,65.85,65.35,65.54,120896.0,53.6008,53.7969,53.3884,53.5436,120896.0
2016-11-29 10:00:00,65.6,66.13,65.6,66.0,233467.0,53.5926,54.0256,53.5926,53.9194,233467.0
2016-11-29 10:30:00,66.02,66.13,65.8,66.13,85874.0,53.9357,54.0256,53.756,54.0256,85874.0
2016-11-29 11:00:00,66.12,66.17,65.99,66.05,75781.0,54.0174,54.0583,53.9112,53.9602,75781.0
2016-11-29 11:30:00,66.05,66.39,66.05,66.09,99036.0,53.9602,54.238,53.9602,53.9929,99036.0
2016-11-29 12:00:00,66.09,66.09,65.83,65.88,70682.0,53.9929,53.9929,53.7805,53.8214,70682.0
2016-11-29 12:30:00,65.88,66.08,65.85,66.04,87849.0,53.8214,53.9848,53.7969,53.9521,87849.0
2016-11-29 13:00:00,66.04,66.09,65.89,65.89,83234.0,53.9521,53.9929,53.8295,53.8295,83234.0
2016-11-29 13:30:00,65.88,66.07,65.87,66.03,159336.0,53.8214,53.9766,53.8132,53.9439,159336.0
2016-11-29 14:00:00,66.05,66.24,66.04,66.14,65608.0,53.9602,54.1155,53.9521,54.0338,65608.0
2016-11-29 14:30:00,66.15,66.2,65.98,65.99,74190.0,54.0419,54.0828,53.9031,53.9112,74190.0
2016-11-29 15:00:00,65.98,65.98,65.77,65.85,388616.0,53.9031,53.9031,53.7315,53.7969,388616.0
2016-11-29 15:30:00,65.85,65.87,65.64,65.7,501581.0,53.7969,53.8132,53.6253,53.6743,501581.0
2016-11-30 09:30:00,66.34,67.2,66.26,66.9,212372.0,54.1972,54.8998,54.1318,54.6547,212372.0
2016-11-30 10:00:00,66.9,67.05,66.6,66.76,148482.0,54.6547,54.7772,54.4096,54.5403,148482.0
2016-11-30 10:30:00,66.76,67.02,66.74,66.98,68521.0,54.5403,54.7527,54.5239,54.72,68521.0
2016-11-30 11:00:00,66.96,67.35,66.87,67.14,158425.0,54.7037,55.0223,54.6302,54.8507,158425.0
2016-11-30 11:30:00,67.14,67.38,67.08,67.17,101580.0,54.8507,55.0468,54.8017,54.8752,101580.0
2016-11-30 12:00:00,67.19,67.32,67.06,67.07,102077.0,54.8916,54.9978,54.7854,54.7935,102077.0
2016-11-30 12:30:00,67.04,67.24,67.04,67.08,85710.0,54.769,54.9324,54.769,54.8017,85710.0
2016-11-30 13:00:00,67.07,67.15,67.0,67.02,82593.0,54.7935,54.8589,54.7364,54.7527,82593.0
2016-11-30 13:30:00,67.02,67.06,66.96,67.0,37670.0,54.7527,54.7854,54.7037,54.7364,37670.0
2016-11-30 14:00:00,67.0,67.02,66.68,66.7,75099.0,54.7364,54.7527,54.4749,54.4913,75099.0
2016-11-30 14:30:00,66.69,66.7,66.54,66.63,76991.0,54.4831,54.4913,54.3606,54.4341,76991.0
2016-11-30 15:00:00,66.62,66.78,66.53,66.75,98769.0,54.4259,54.5566,54.3524,54.5321,98769.0
2016-11-30 15:30:00,66.75,66.79,66.51,66.51,347808.0,54.5321,54.5648,54.336,54.336,347808.0
2016-12-01 09:30:00,66.86,67.72,66.73,67.67,211958.0,54.622,55.3246,54.5158,55.2837,211958.0
2016-12-01 10:00:00,67.67,68.04,67.53,67.71,197747.0,55.2837,55.586,55.1693,55.3164,197747.0
2016-12-01 10:30:00,67.72,68.11,67.6,67.91,179299.0,55.3246,55.6432,55.2265,55.4798,179299.0
2016-12-01 11:00:00,67.87,68.13,67.84,67.95,345935.0,55.4471,55.6595,55.4226,55.5125,345935.0
2016-12-01 11:30:00,67.95,68.19,67.94,68.12,220392.0,55.5125,55.7085,55.5043,55.6514,220392.0
2016-12-01 12:00:00,68.13,68.14,67.79,67.88,78164.0,55.6595,55.6677,55.3818,55.4553,78164.0
2016-12-01 12:30:00,67.91,68.0,67.7,67.8,78101.0,55.4798,55.5533,55.3082,55.3899,78101.0
2016-12-01 13:00:00,67.79,67.89,67.7,67.71,110354.0,55.3818,55.4635,55.3082,55.3164,110354.0
2016-12-01 13:30:00,67.71,67.89,67.62,67.68,73330.0,55.3164,55.4635,55.2429,55.2919,73330.0
2016-12-01 14:00:00,67.67,67.85,67.67,67.76,92680.0,55.2837,55.4308,55.2837,55.3572,92680.0
2016-12-01 14:30:00,67.76,67.79,67.73,67.73,186201.0,55.3572,55.3818,55.3327,55.3327,186201.0
2016-12-01 15:00:00,67.73,67.79,67.57,67.66,286304.0,55.3327,55.3818,55.202,55.2756,286304.0
2016-12-01 15:30:00,67.65,67.68,67.47,67.65,354933.0,55.2674,55.2919,55.1203,55.2674,354933.0
2016-12-02 09:30:00,67.61,67.62,67.09,67.62,127106.0,55.2347,55.2429,54.8099,55.2429,127106.0
2016-12-02 10:00:00,67.59,67.98,67.57,67.95,137863.0,55.2184,55.537,55.202,55.5125,137863.0
2016-12-02 10:30:00,67.95,68.04,67.67,67.88,113346.0,55.5125,55.586,55.2837,55.4553,113346.0
2016-12-02 11:00:00,67.86,68.03,67.7,67.95,128291.0,55.4389,55.5778,55.3082,55.5125,128291.0
2016-12-02 11:30:00,67.95,67.96,67.68,67.72,113959.0,55.5125,55.5206,55.2919,55.3246,113959.0
2016-12-02 12:00:00,67.73,67.76,67.56,67.58,168761.0,55.3327,55.3572,55.1939,55.2102,168761.0
2016-12-02 12:30:00,67.58,67.7,67.45,67.7,56636.0,55.2102,55.3082,55.104,55.3082,56636.0
2016-12-02 13:00:00,67.67,67.67,67.5,67.54,96771.0,55.2837,55.2837,55.1448,55.1775,96771.0
2016-12-02 13:30:00,67.56,67.75,67.54,67.64,95020.0,55.1939,55.3491,55.1775,55.2592,95020.0
2016-12-02 14:00:00,67.65,67.67,67.52,67.62,134606.0,55.2674,55.2837,55.1612,55.2429,134606.0
2016-12-02 14:30:00,67.64,67.65,67.49,67.51,92238.0,55.2592,55.2674,55.1367,55.153,92238.0
2016-12-02 15:00:00,67.52,67.73,67.52,67.71,111429.0,55.1612,55.3327,55.1612,55.3164,111429.0
2016-12-02 15:30:00,67.7,67.86,67.69,67.76,389847.0,55.3082,55.4389,55.3001,55.3572,389847.0
2016-12-05 09:30:00,68.03,68.48,67.6,68.29,183687.0,55.5778,55.9455,55.2265,55.7902,183687.0
2016-12-05 10:00:00,68.28,68.64,68.09,68.29,196142.0,55.7821,56.0762,55.6268,55.7902,196142.0
2016-12-05 10:30:00,68.28,68.4,68.04,68.13,78841.0,55.7821,55.8801,55.586,55.6595,78841.0
2016-12-05 11:00:00,68.12,68.28,68.05,68.16,74126.0,55.6514,55.7821,55.5942,55.684,74126.0
2016-12-05 11:30:00,68.15,68.21,68.0,68.02,70967.0,55.6759,55.7249,55.5533,55.5697,70967.0
2016-12-05 12:00:00,68.01,68.07,67.81,67.82,84696.0,55.5615,55.6105,55.3981,55.4063,84696.0
2016-12-05 12:30:00,67.84,67.87,67.61,67.85,204129.0,55.4226,55.4471,55.2347,55.4308,204129.0
2016-12-05 13:00:00,67.83,67.87,67.64,67.64,121192.0,55.4144,55.4471,55.2592,55.2592,121192.0
2016-12-05 13:30:00,67.66,67.76,67.53,67.67,96892.0,55.2756,55.3572,55.1693,55.2837,96892.0
2016-12-05 14:00:00,67.65,67.66,67.48,67.59,114523.0,55.2674,55.2756,55.1285,55.2184,114523.0
2016-12-05 14:30:00,67.59,67.87,67.56,67.86,115177.0,55.2184,55.4471,55.1939,55.4389,115177.0
2016-12-05 15:00:00,67.87,67.98,67.84,67.95,110015.0,55.4471,55.537,55.4226,55.5125,110015.0
2016-12-05 15:30:00,67.95,68.02,67.89,68.01,344189.0,55.5125,55.5697,55.4635,55.5615,344189.0
2016-12-06 09:30:00,67.88,68.26,67.78,67.84,175500.0,55.4553,55.7657,55.3736,55.4226,175500.0
2016-12-06 10:00:00,67.84,68.15,67.79,68.05,103936.0,55.4226,55.6759,55.3818,55.5942,103936.0
2016-12-06 10:30:00,68.06,68.36,67.98,67.98,115837.0,55.6023,55.8474,55.537,55.537,115837.0
2016-12-06 11:00:00,68.0,68.1,67.92,68.06,170209.0,55.5533,55.635,55.488,55.6023,170209.0
2016-12-06 11:30:00,68.07,68.21,68.02,68.15,97075.0,55.6105,55.7249,55.5697,55.6759,97075.0
2016-12-06 12:00:00,68.15,68.25,68.04,68.22,89933.0,55.6759,55.7576,55.586,55.733,89933.0
2016-12-06 12:30:00,68.22,68.39,68.22,68.35,131991.0,55.733,55.8719,55.733,55.8393,131991.0
2016-12-06 13:00:00,68.35,68.36,68.23,68.26,135394.0,55.8393,55.8474,55.7412,55.7657,135394.0
2016-12-06 13:30:00,68.25,68.33,68.14,68.29,101009.0,55.7576,55.8229,55.6677,55.7902,101009.0
2016-12-06 14:00:00,68.28,68.29,68.02,68.15,130965.0,55.7821,55.7902,55.5697,55.6759,130965.0
2016-12-06 14:30:00,68.15,68.56,68.15,68.54,166292.0,55.6759,56.0108,55.6759,55.9945,166292.0
2016-12-06 15:00:00,68.54,68.56,68.29,68.38,190885.0,55.9945,56.0108,55.7902,55.8638,190885.0
2016-12-06 15:30:00,68.38,68.59,68.35,68.45,501928.0,55.8638,56.0353,55.8393,55.921,501928.0
2016-12-07 09:30:00,68.38,68.73,68.23,68.6,199165.0,55.8638,56.1497,55.7412,56.0435,199165.0
2016-12-07 10:00:00,68.61,68.95,68.6,68.69,137306.0,56.0517,56.3294,56.0435,56.117,137306.0
2016-12-07 10:30:00,68.67,68.71,68.48,68.6,150708.0,56.1007,56.1334,55.9455,56.0435,150708.0
2016-12-07 11:00:00,68.59,68.68,68.51,68.51,114363.0,56.0353,56.1089,55.97,55.97,114363.0
2016-12-07 11:30:00,68.5,68.52,68.28,68.48,160745.0,55.9618,55.9781,55.7821,55.9455,160745.0
2016-12-07 12:00:00,68.48,68.61,68.44,68.57,96965.0,55.9455,56.0517,55.9128,56.019,96965.0
2016-12-07 12:30:00,68.58,68.59,68.45,68.51,110530.0,56.0272,56.0353,55.921,55.97,110530.0
2016-12-07 13:00:00,68.52,68.92,68.49,68.84,92839.0,55.9781,56.3049,55.9536,56.2396,92839.0
2016-12-07 13:30:00,68.82,69.13,68.8,69.13,170537.0,56.2232,56.4765,56.2069,56.4765,170537.0
2016-12-07 14:00:00,69.12,69.14,68.71,68.73,213764.0,56.4683,56.4847,56.1334,56.1497,213764.0
2016-12-07 14:30:00,68.72,68.96,68.7,68.87,173974.0,56.1415,56.3376,56.1252,56.2641,173974.0
2016-12-07 15:00:00,68.87,69.16,68.8,69.06,234714.0,56.2641,56.501,56.2069,56.4193,234714.0
2016-12-07 15:30:00,69.05,69.17,68.8,68.89,1023139.0,56.4111,56.5092,56.2069,56.2804,1023139.0
2016-12-08 09:30:00,68.78,68.87,68.44,68.52,152042.0,56.1905,56.2641,55.9128,55.9781,152042.0
2016-12-08 10:00:00,68.52,68.52,68.27,68.34,106749.0,55.9781,55.9781,55.7739,55.8311,106749.0
2016-12-08 10:30:00,68.36,68.69,68.33,68.51,175554.0,55.8474,56.117,55.8229,55.97,175554.0
2016-12-08 11:00:00,68.52,68.84,68.52,68.68,148751.0,55.9781,56.2396,55.9781,56.1089,148751.0
2016-12-08 11:30:00,68.7,68.85,68.59,68.78,138006.0,56.1252,56.2477,56.0353,56.1905,138006.0
2016-12-08 12:00:00,68.76,69.2,68.72,69.14,66405.0,56.1742,56.5337,56.1415,56.4847,66405.0
2016-12-08 12:30:00,69.13,69.16,69.04,69.08,45904.0,56.4765,56.501,56.403,56.4356,45904.0
2016-12-08 13:00:00,69.09,69.37,69.05,69.35,118616.0,56.4438,56.6726,56.4111,56.6562,118616.0
2016-12-08 13:30:00,69.37,69.38,69.16,69.26,158084.0,56.6726,56.6807,56.501,56.5827,158084.0
2016-12-08 14:00:00,69.23,69.24,68.94,69.01,72970.0,56.5582,56.5663,56.3213,56.3784,72970.0
2016-12-08 14:30:00,69.0,69.03,68.75,68.9,97439.0,56.3703,56.3948,56.166,56.2886,97439.0
2016-12-08 15:00:00,68.9,68.97,68.88,68.9,90384.0,56.2886,56.3458,56.2722,56.2886,90384.0
2016-12-08 15:30:00,68.91,69.01,68.88,68.98,255799.0,56.2968,56.3784,56.2722,56.3539,255799.0
2016-12-09 09:30:00,69.68,69.8,69.16,69.46,261789.0,56.9258,57.0238,56.501,56.7461,261789.0
2016-12-09 10:00:00,69.45,69.5,69.14,69.25,209310.0,56.7379,56.7788,56.4847,56.5745,209310.0
2016-12-09 10:30:00,69.27,69.38,69.08,69.12,71626.0,56.5909,56.6807,56.4356,56.4683,71626.0
2016-12-09 11:00:00,69.07,69.18,68.93,69.13,94600.0,56.4275,56.5173,56.3131,56.4765,94600.0
2016-12-09 11:30:00,69.14,69.29,69.05,69.11,65781.0,56.4847,56.6072,56.4111,56.4601,65781.0
2016-12-09 12:00:00,69.11,69.2,69.01,69.14,59291.0,56.4601,56.5337,56.3784,56.4847,59291.0
2016-12-09 12:30:00,69.13,69.34,69.1,69.21,58336.0,56.4765,56.648,56.452,56.5418,58336.0
2016-12-09 13:00:00,69.24,69.35,69.22,69.29,68564.0,56.5663,56.6562,56.55,56.6072,68564.0
2016-12-09 13:30:00,69.31,69.33,69.22,69.28,47161.0,56.6235,56.6399,56.55,56.599,47161.0
2016-12-09 14:00:00,69.28,69.32,69.23,69.25,63669.0,56.599,56.6317,56.5582,56.5745,63669.0
2016-12-09 14:30:00,69.25,69.34,69.22,69.31,76216.0,56.5745,56.648,56.55,56.6235,76216.0
2016-12-09 15:00:00,69.31,69.49,69.26,69.46,107853.0,56.6235,56.7706,56.5827,56.7461,107853.0
2016-12-09 15:30:00,69.47,69.54,69.42,69.53,361042.0,56.7543,56.8114,56.7134,56.8033,361042.0
2016-12-12 09:30:00,69.43,70.0,69.35,69.94,149194.0,56.7216,57.1872,56.6562,57.1382,149194.0
2016-12-12 10:00:00,69.94,69.96,69.39,69.47,74102.0,57.1382,57.1546,56.6889,56.7543,74102.0
2016-12-12 10:30:00,69.46,69.66,69.44,69.6,62056.0,56.7461,56.9095,56.7297,56.8605,62056.0
2016-12-12 11:00:00,69.57,69.96,69.53,69.84,91572.0,56.8359,57.1546,56.8033,57.0565,91572.0
2016-12-12 11:30:00,69.85,69.9,69.67,69.75,70919.0,57.0647,57.1055,56.9176,56.983,70919.0
2016-12-12 12:00:00,69.75,69.75,69.54,69.65,237462.0,56.983,56.983,56.8114,56.9013,237462.0
2016-12-12 12:30:00,69.65,69.9,69.58,69.68,99351.0,56.9013,57.1055,56.8441,56.9258,99351.0
2016-12-12 13:00:00,69.68,69.83,69.68,69.75,99482.0,56.9258,57.0484,56.9258,56.983,99482.0
2016-12-12 13:30:00,69.75,69.84,69.7,69.81,76476.0,56.983,57.0565,56.9422,57.032,76476.0
2016-12-12 14:00:00,69.81,69.89,69.68,69.68,110022.0,57.032,57.0974,56.9258,56.9258,110022.0
2016-12-12 14:30:00,69.68,69.8,69.63,69.63,132576.0,56.9258,57.0238,56.885,56.885,132576.0
2016-12-12 15:00:00,69.63,69.71,69.59,69.62,179983.0,56.885,56.9503,56.8523,56.8768,179983.0
2016-12-12 15:30:00,69.63,69.89,69.6,69.87,360514.0,56.885,57.0974,56.8605,57.081,360514.0
2016-12-13 09:30:00,69.72,69.93,68.81,68.88,231918.0,56.9585,57.1301,56.2151,56.2722,231918.0
2016-12-13 10:00:00,68.87,69.08,68.64,68.64,208781.0,56.2641,56.4356,56.0762,56.0762,208781.0
2016-12-13 10:30:00,68.65,68.82,68.42,68.47,192533.0,56.0843,56.2232,55.8964,55.9373,192533.0
2016-12-13 11:00:00,68.47,68.77,68.46,68.57,193117.0,55.9373,56.1824,55.9291,56.019,193117.0
2016-12-13 11:30:00,68.55,68.6,68.36,68.5,164607.0,56.0026,56.0435,55.8474,55.9618,164607.0
2016-12-13 12:00:00,68.5,68.91,68.48,68.82,113076.0,55.9618,56.2968,55.9455,56.2232,113076.0
2016-12-13 12:30:00,68.82,69.04,68.78,69.02,57238.0,56.2232,56.403,56.1905,56.3866,57238.0
2016-12-13 13:00:00,69.01,69.32,69.0,69.31,156284.0,56.3784,56.6317,56.3703,56.6235,156284.0
2016-12-13 13:30:00,69.33,69.33,69.05,69.15,109100.0,56.6399,56.6399,56.4111,56.4928,109100.0
2016-12-13 14:00:00,69.14,69.14,68.94,68.97,101845.0,56.4847,56.4847,56.3213,56.3458,101845.0
2016-12-13 14:30:00,68.97,69.16,68.91,69.09,122433.0,56.3458,56.501,56.2968,56.4438,122433.0
2016-12-13 15:00:00,69.09,69.13,68.9,68.96,186714.0,56.4438,56.4765,56.2886,56.3376,186714.0
2016-12-13 15:30:00,68.97,69.02,68.81,68.86,409630.0,56.3458,56.3866,56.2151,56.2559,409630.0
2016-12-14 09:30:00,68.72,68.99,68.47,68.58,104977.0,56.1415,56.3621,55.9373,56.0272,104977.0
2016-12-14 10:00:00,68.58,68.71,68.31,68.58,101181.0,56.0272,56.1334,55.8066,56.0272,101181.0
2016-12-14 10:30:00,68.6,68.74,68.29,68.43,65641.0,56.0435,56.1579,55.7902,55.9046,65641.0
2016-12-14 11:00:00,68.43,68.66,68.33,68.52,212674.0,55.9046,56.0925,55.8229,55.9781,212674.0
2016-12-14 11:30:00,68.52,68.52,68.27,68.33,139043.0,55.9781,55.9781,55.7739,55.8229,139043.0
2016-12-14 12:00:00,68.32,68.86,68.32,68.84,99611.0,55.8147,56.2559,55.8147,56.2396,99611.0
2016-12-14 12:30:00,68.83,68.95,68.76,68.86,87844.0,56.2314,56.3294,56.1742,56.2559,87844.0
2016-12-14 13:00:00,68.84,68.96,68.79,68.84,69363.0,56.2396,56.3376,56.1987,56.2396,69363.0
2016-12-14 13:30:00,68.84,69.11,68.84,69.03,63759.0,56.2396,56.4601,56.2396,56.3948,63759.0
2016-12-14 14:00:00,69.06,69.23,68.37,68.39,134266.0,56.4193,56.5582,55.8556,55.8719,134266.0
2016-12-14 14:30:00,68.4,68.67,68.3,68.3,88934.0,55.8801,56.1007,55.7984,55.7984,88934.0
2016-12-14 15:00:00,68.28,68.38,67.87,68.0,260038.0,55.7821,55.8638,55.4471,55.5533,260038.0
2016-12-14 15:30:00,67.99,68.3,67.58,67.69,743707.0,55.5451,55.7984,55.2102,55.3001,743707.0
2016-12-15 09:30:00,67.37,67.7,67.04,67.54,235995.0,55.0386,55.3082,54.769,55.1775,235995.0
2016-12-15 10:00:00,67.57,67.95,67.31,67.32,268728.0,55.202,55.5125,54.9896,54.9978,268728.0
2016-12-15 10:30:00,67.32,67.78,67.31,67.66,192168.0,54.9978,55.3736,54.9896,55.2756,192168.0
2016-12-15 11:00:00,67.66,67.83,67.36,67.36,195307.0,55.2756,55.4144,55.0305,55.0305,195307.0
2016-12-15 11:30:00,67.36,67.53,67.18,67.36,141256.0,55.0305,55.1693,54.8834,55.0305,141256.0
2016-12-15 12:00:00,67.37,67.46,67.24,67.34,74650.0,55.0386,55.1122,54.9324,55.0141,74650.0
2016-12-15 12:30:00,67.31,67.39,67.05,67.31,83365.0,54.9896,55.055,54.7772,54.9896,83365.0
2016-12-15 13:00:00,67.35,67.67,67.35,67.63,140026.0,55.0223,55.2837,55.0223,55.251,140026.0
2016-12-15 13:30:00,67.64,67.68,67.36,67.43,70809.0,55.2592,55.2919,55.0305,55.0877,70809.0
2016-12-15 14:00:00,67.42,67.68,67.38,67.67,94161.0,55.0795,55.2919,55.0468,55.2837,94161.0
2016-12-15 14:30:00,67.67,67.72,67.59,67.67,72588.0,55.2837,55.3246,55.2184,55.2837,72588.0
2016-12-15 15:00:00,67.67,67.89,67.62,67.83,218052.0,55.2837,55.4635,55.2429,55.4144,218052.0
2016-12-15 15:30:00,67.83,67.91,67.75,67.89,470095.0,55.4144,55.4798,55.3491,55.4635,470095.0
2016-12-16 09:30:00,67.91,68.19,67.75,68.1,616632.0,55.4798,55.7085,55.3491,55.635,616632.0
2016-12-16 10:00:00,68.1,68.53,68.0,68.41,149623.0,55.635,55.9863,55.5533,55.8883,149623.0
2016-12-16 10:30:00,68.42,68.5,68.18,68.34,108576.0,55.8964,55.9618,55.7004,55.8311,108576.0
2016-12-16 11:00:00,68.32,68.32,68.03,68.05,98351.0,55.8147,55.8147,55.5778,55.5942,98351.0
2016-12-16 11:30:00,68.03,68.29,68.01,68.24,104209.0,55.5778,55.7902,55.5615,55.7494,104209.0
2016-12-16 12:00:00,68.23,68.34,68.19,68.25,80350.0,55.7412,55.8311,55.7085,55.7576,80350.0
2016-12-16 12:30:00,68.27,68.35,68.1,68.11,127262.0,55.7739,55.8393,55.635,55.6432,127262.0
2016-12-16 13:00:00,68.11,68.13,67.77,67.78,120420.0,55.6432,55.6595,55.3654,55.3736,120420.0
2016-12-16 13:30:00,67.78,68.03,67.76,67.98,109537.0,55.3736,55.5778,55.3572,55.537,109537.0
2016-12-16 14:00:00,67.98,68.03,67.69,67.97,147825.0,55.537,55.5778,55.3001,55.5288,147825.0
2016-12-16 14:30:00,67.96,68.15,67.94,68.06,102320.0,55.5206,55.6759,55.5043,55.6023,102320.0
2016-12-16 15:00:00,68.05,68.09,67.85,67.92,162203.0,55.5942,55.6268,55.4308,55.488,162203.0
2016-12-16 15:30:00,67.92,68.08,67.91,68.06,639060.0,55.488,55.6187,55.4798,55.6023,639060.0
2016-12-19 09:30:00,68.1,68.47,67.86,68.05,84916.0,55.635,55.9373,55.4389,55.5942,84916.0
2016-12-19 10:00:00,68.05,68.24,67.88,68.23,42389.0,55.5942,55.7494,55.4553,55.7412,42389.0
2016-12-19 10:30:00,68.23,68.33,68.08,68.17,57548.0,55.7412,55.8229,55.6187,55.6922,57548.0
2016-12-19 11:00:00,68.18,68.24,67.74,67.79,97322.0,55.7004,55.7494,55.3409,55.3818,97322.0
2016-12-19 11:30:00,67.78,67.8,67.38,67.4,49123.0,55.3736,55.3899,55.0468,55.0631,49123.0
2016-12-19 12:00:00,67.4,67.59,67.34,67.54,33404.0,55.0631,55.2184,55.0141,55.1775,33404.0
2016-12-19 12:30:00,67.56,67.71,67.54,67.6,52375.0,55.1939,55.3164,55.1775,55.2265,52375.0
2016-12-19 13:00:00,67.62,67.68,67.53,67.68,118506.0,55.2429,55.2919,55.1693,55.2919,118506.0
2016-12-19 13:30:00,67.7,67.87,67.62,67.84,22883.0,55.3082,55.4471,55.2429,55.4226,22883.0
2016-12-19 14:00:00,67.85,67.87,67.69,67.7,162901.0,55.4308,55.4471,55.3001,55.3082,162901.0
2016-12-19 14:30:00,67.72,67.82,67.69,67.75,89808.0,55.3246,55.4063,55.3001,55.3491,89808.0
2016-12-19 15:00:00,67.74,67.87,67.65,67.84,46968.0,55.3409,55.4471,55.2674,55.4226,46968.0
2016-12-19 15:30:00,67.84,67.86,67.77,67.83,204084.0,55.4226,55.4389,55.3654,55.4144,204084.0
2016-12-20 09:30:00,68.06,68.59,67.95,68.47,176251.0,55.6023,56.0353,55.5125,55.9373,176251.0
2016-12-20 10:00:00,68.48,68.65,68.39,68.43,99072.0,55.9455,56.0843,55.8719,55.9046,99072.0
2016-12-20 10:30:00,68.41,68.45,68.26,68.27,93047.0,55.8883,55.921,55.7657,55.7739,93047.0
2016-12-20 11:00:00,68.26,68.46,68.15,68.38,128928.0,55.7657,55.9291,55.6759,55.8638,128928.0
2016-12-20 11:30:00,68.36,68.36,67.91,68.06,103071.0,55.8474,55.8474,55.4798,55.6023,103071.0
2016-12-20 12:00:00,68.05,68.2,67.85,68.19,101025.0,55.5942,55.7167,55.4308,55.7085,101025.0
2016-12-20 12:30:00,68.17,68.2,68.08,68.11,24727.0,55.6922,55.7167,55.6187,55.6432,24727.0
2016-12-20 13:00:00,68.12,68.26,68.12,68.23,70351.0,55.6514,55.7657,55.6514,55.7412,70351.0
2016-12-20 13:30:00,68.23,68.32,68.15,68.29,42743.0,55.7412,55.8147,55.6759,55.7902,42743.0
2016-12-20 14:00:00,68.29,68.54,68.25,68.49,606515.0,55.7902,55.9945,55.7576,55.9536,606515.0
2016-12-20 14:30:00,68.48,68.49,68.18,68.26,95817.0,55.9455,55.9536,55.7004,55.7657,95817.0
2016-12-20 15:00:00,68.26,68.38,68.25,68.36,642498.0,55.7657,55.8638,55.7576,55.8474,642498.0
2016-12-20 15:30:00,68.36,68.45,68.3,68.45,289306.0,55.8474,55.921,55.7984,55.921,289306.0
2016-12-21 09:30:00,68.23,68.37,67.67,68.16,111808.0,55.7412,55.8556,55.2837,55.684,111808.0
2016-12-21 10:00:00,68.19,68.28,67.91,67.92,75661.0,55.7085,55.7821,55.4798,55.488,75661.0
2016-12-21 10:30:00,67.9,68.08,67.8,68.03,105758.0,55.4716,55.6187,55.3899,55.5778,105758.0
2016-12-21 11:00:00,68.06,68.33,68.02,68.25,67175.0,55.6023,55.8229,55.5697,55.7576,67175.0
2016-12-21 11:30:00,68.26,68.27,67.97,68.03,74781.0,55.7657,55.7739,55.5288,55.5778,74781.0
2016-12-21 12:00:00,68.02,68.25,68.01,68.23,47693.0,55.5697,55.7576,55.5615,55.7412,47693.0
2016-12-21 12:30:00,68.23,68.27,68.03,68.06,44151.0,55.7412,55.7739,55.5778,55.6023,44151.0
2016-12-21 13:00:00,68.06,68.3,68.06,68.28,62869.0,55.6023,55.7984,55.6023,55.7821,62869.0
2016-12-21 13:30:00,68.28,68.35,68.16,68.23,83573.0,55.7821,55.8393,55.684,55.7412,83573.0
2016-12-21 14:00:00,68.23,68.36,68.21,68.21,91144.0,55.7412,55.8474,55.7249,55.7249,91144.0
2016-12-21 14:30:00,68.22,68.23,68.0,68.01,88977.0,55.733,55.7412,55.5533,55.5615,88977.0
2016-12-21 15:00:00,68.01,68.03,67.84,67.89,84930.0,55.5615,55.5778,55.4226,55.4635,84930.0
2016-12-21 15:30:00,67.89,67.92,67.79,67.83,305501.0,55.4635,55.488,55.3818,55.4144,305501.0
2016-12-22 09:30:00,67.66,68.24,67.66,67.9,110542.0,55.2756,55.7494,55.2756,55.4716,110542.0
2016-12-22 10:00:00,67.88,68.03,67.8,67.95,99286.0,55.4553,55.5778,55.3899,55.5125,99286.0
2016-12-22 10:30:00,67.94,68.06,67.86,67.95,91685.0,55.5043,55.6023,55.4389,55.5125,91685.0
2016-12-22 11:00:00,67.95,68.06,67.93,67.99,59704.0,55.5125,55.6023,55.4961,55.5451,59704.0
2016-12-22 11:30:00,67.98,68.08,67.93,67.98,62500.0,55.537,55.6187,55.4961,55.537,62500.0
2016-12-22 12:00:00,67.99,68.1,67.97,68.09,40858.0,55.5451,55.635,55.5288,55.6268,40858.0
2016-12-22 12:30:00,68.08,68.33,68.08,68.1,48720.0,55.6187,55.8229,55.6187,55.635,48720.0
2016-12-22 13:00:00,68.11,68.14,67.95,67.99,55957.0,55.6432,55.6677,55.5125,55.5451,55957.0
2016-12-22 13:30:00,67.99,68.08,67.96,68.02,86528.0,55.5451,55.6187,55.5206,55.5697,86528.0
2016-12-22 14:00:00,68.02,68.23,68.01,68.2,60406.0,55.5697,55.7412,55.5615,55.7167,60406.0
2016-12-22 14:30:00,68.2,68.23,68.06,68.18,85899.0,55.7167,55.7412,55.6023,55.7004,85899.0
2016-12-22 15:00:00,68.18,68.18,67.86,67.88,137783.0,55.7004,55.7004,55.4389,55.4553,137783.0
2016-12-22 15:30:00,67.87,68.09,67.86,68.07,252137.0,55.4471,55.6268,55.4389,55.6105,252137.0
2016-12-23 09:30:00,68.0,68.28,67.75,68.01,57056.0,55.5533,55.7821,55.3491,55.5615,57056.0
2016-12-23 10:00:00,68.0,68.22,67.98,68.02,49275.0,55.5533,55.733,55.537,55.5697,49275.0
2016-12-23 10:30:00,68.0,68.18,67.95,68.15,32910.0,55.5533,55.7004,55.5125,55.6759,32910.0
2016-12-23 11:00:00,68.14,68.26,68.09,68.24,33834.0,55.6677,55.7657,55.6268,55.7494,33834.0
2016-12-23 11:30:00,68.25,68.26,68.08,68.1,28434.0,55.7576,55.7657,55.6187,55.635,28434.0
2016-12-23 12:00:00,68.1,68.2,68.06,68.11,20695.0,55.635,55.7167,55.6023,55.6432,20695.0
2016-12-23 12:30:00,68.1,68.17,68.08,68.1,13753.0,55.635,55.6922,55.6187,55.635,13753.0
2016-12-23 13:00:00,68.1,68.17,68.06,68.11,14651.0,55.635,55.6922,55.6023,55.6432,14651.0
2016-12-23 13:30:00,68.12,68.19,68.1,68.12,47168.0,55.6514,55.7085,55.635,55.6514,47168.0
2016-12-23 14:00:00,68.12,68.26,68.12,68.15,33330.0,55.6514,55.7657,55.6514,55.6759,33330.0
2016-12-23 14:30:00,68.14,68.23,68.1,68.14,21688.0,55.6677,55.7412,55.635,55.6677,21688.0
2016-12-23 15:00:00,68.15,68.19,68.13,68.14,37213.0,55.6759,55.7085,55.6595,55.6677,37213.0
2016-12-23 15:30:00,68.14,68.25,68.14,68.25,144219.0,55.6677,55.7576,55.6677,55.7576,144219.0
2016-12-27 09:30:00,68.47,68.56,68.18,68.24,107410.0,55.9373,56.0108,55.7004,55.7494,107410.0
2016-12-27 10:00:00,68.28,68.41,68.22,68.4,39854.0,55.7821,55.8883,55.733,55.8801,39854.0
2016-12-27 10:30:00,68.4,68.41,68.22,68.25,50336.0,55.8801,55.8883,55.733,55.7576,50336.0
2016-12-27 11:00:00,68.27,68.41,68.2,68.32,40362.0,55.7739,55.8883,55.7167,55.8147,40362.0
2016-12-27 11:30:00,68.32,68.36,68.26,68.32,31640.0,55.8147,55.8474,55.7657,55.8147,31640.0
2016-12-27 12:00:00,68.32,68.38,68.25,68.37,61722.0,55.8147,55.8638,55.7576,55.8556,61722.0
2016-12-27 12:30:00,68.38,68.38,68.29,68.36,25102.0,55.8638,55.8638,55.7902,55.8474,25102.0
2016-12-27 13:00:00,68.36,68.44,68.32,68.33,43438.0,55.8474,55.9128,55.8147,55.8229,43438.0
2016-12-27 13:30:00,68.33,68.41,68.32,68.41,27884.0,55.8229,55.8883,55.8147,55.8883,27884.0
2016-12-27 14:00:00,68.42,68.57,68.4,68.55,48294.0,55.8964,56.019,55.8801,56.0026,48294.0
2016-12-27 14:30:00,68.55,68.59,68.5,68.5,70310.0,56.0026,56.0353,55.9618,55.9618,70310.0
2016-12-27 15:00:00,68.52,68.61,68.52,68.59,57370.0,55.9781,56.0517,55.9781,56.0353,57370.0
2016-12-27 15:30:00,68.59,68.59,68.46,68.5,230596.0,56.0353,56.0353,55.9291,55.9618,230596.0
2016-12-28 09:30:00,68.53,68.58,68.19,68.38,70468.0,55.9863,56.0272,55.7085,55.8638,70468.0
2016-12-28 10:00:00,68.37,68.38,68.18,68.29,64800.0,55.8556,55.8638,55.7004,55.7902,64800.0
2016-12-28 10:30:00,68.29,68.33,68.25,68.25,59857.0,55.7902,55.8229,55.7576,55.7576,59857.0
2016-12-28 11:00:00,68.3,68.31,68.21,68.26,45700.0,55.7984,55.8066,55.7249,55.7657,45700.0
2016-12-28 11:30:00,68.25,68.38,68.24,68.28,26500.0,55.7576,55.8638,55.7494,55.7821,26500.0
2016-12-28 12:00:00,68.27,68.27,68.0,68.03,119885.0,55.7739,55.7739,55.5533,55.5778,119885.0
2016-12-28 12:30:00,68.03,68.03,67.75,67.88,47759.0,55.5778,55.5778,55.3491,55.4553,47759.0
2016-12-28 13:00:00,67.89,67.9,67.78,67.81,37826.0,55.4635,55.4716,55.3736,55.3981,37826.0
2016-12-28 13:30:00,67.8,67.83,67.67,67.77,50862.0,55.3899,55.4144,55.2837,55.3654,50862.0
2016-12-28 14:00:00,67.77,67.87,67.67,67.7,68379.0,55.3654,55.4471,55.2837,55.3082,68379.0
2016-12-28 14:30:00,67.7,67.76,67.66,67.75,66966.0,55.3082,55.3572,55.2756,55.3491,66966.0
2016-12-28 15:00:00,67.75,67.93,67.74,67.91,86507.0,55.3491,55.4961,55.3409,55.4798,86507.0
2016-12-28 15:30:00,67.91,67.92,67.66,67.71,161615.0,55.4798,55.488,55.2756,55.3164,161615.0
2016-12-29 09:30:00,67.74,67.99,67.58,67.83,48549.0,55.3409,55.5451,55.2102,55.4144,48549.0
2016-12-29 10:00:00,67.8,67.96,67.56,67.65,22376.0,55.3899,55.5206,55.1939,55.2674,22376.0
2016-12-29 10:30:00,67.65,67.69,67.54,67.55,31050.0,55.2674,55.3001,55.1775,55.1857,31050.0
2016-12-29 11:00:00,67.57,67.69,67.55,67.59,26343.0,55.202,55.3001,55.1857,55.2184,26343.0
2016-12-29 11:30:00,67.58,67.66,67.46,67.48,31706.0,55.2102,55.2756,55.1122,55.1285,31706.0
2016-12-29 12:00:00,67.5,67.5,67.26,67.32,27550.0,55.1448,55.1448,54.9488,54.9978,27550.0
2016-12-29 12:30:00,67.32,67.49,67.25,67.42,37184.0,54.9978,55.1367,54.9406,55.0795,37184.0
2016-12-29 13:00:00,67.43,67.66,67.37,67.66,31349.0,55.0877,55.2756,55.0386,55.2756,31349.0
2016-12-29 13:30:00,67.67,67.75,67.64,67.69,37873.0,55.2837,55.3491,55.2592,55.3001,37873.0
2016-12-29 14:00:00,67.68,67.84,67.68,67.71,34791.0,55.2919,55.4226,55.2919,55.3164,34791.0
2016-12-29 14:30:00,67.71,67.73,67.59,67.59,31415.0,55.3164,55.3327,55.2184,55.2184,31415.0
2016-12-29 15:00:00,67.6,67.64,67.54,67.6,41671.0,55.2265,55.2592,55.1775,55.2265,41671.0
2016-12-29 15:30:00,67.6,67.63,67.55,67.62,98044.0,55.2265,55.251,55.1857,55.2429,98044.0
2016-12-30 09:30:00,67.74,67.86,67.49,67.54,83364.0,55.3409,55.4389,55.1367,55.1775,83364.0
2016-12-30 10:00:00,67.47,67.62,67.22,67.32,46727.0,55.1203,55.2429,54.9161,54.9978,46727.0
2016-12-30 10:30:00,67.32,67.44,67.2,67.39,27649.0,54.9978,55.0958,54.8998,55.055,27649.0
2016-12-30 11:00:00,67.36,67.46,67.28,67.4,30373.0,55.0305,55.1122,54.9651,55.0631,30373.0
2016-12-30 11:30:00,67.38,67.51,67.29,67.38,27295.0,55.0468,55.153,54.9733,55.0468,27295.0
2016-12-30 12:00:00,67.4,67.48,67.24,67.26,36728.0,55.0631,55.1285,54.9324,54.9488,36728.0
2016-12-30 12:30:00,67.27,67.29,67.14,67.18,25164.0,54.9569,54.9733,54.8507,54.8834,25164.0
2016-12-30 13:00:00,67.21,67.31,67.19,67.23,31951.0,54.9079,54.9896,54.8916,54.9243,31951.0
2016-12-30 13:30:00,67.22,67.24,67.03,67.06,37849.0,54.9161,54.9324,54.7609,54.7854,37849.0
2016-12-30 14:00:00,67.07,67.13,66.95,66.97,41348.0,54.7935,54.8426,54.6955,54.7118,41348.0
2016-12-30 14:30:00,66.95,67.1,66.8,66.92,31507.0,54.6955,54.8181,54.573,54.671,31507.0
2016-12-30 15:00:00,66.9,67.07,66.83,67.05,44583.0,54.6547,54.7935,54.5975,54.7772,44583.0
2016-12-30 15:30:00,67.06,67.12,66.82,67.1,264103.0,54.7854,54.8344,54.5893,54.8181,264103.0
2017-01-03 09:30:00,67.59,68.2,67.22,68.05,240068.0,55.2184,55.7167,54.9161,55.5942,240068.0
2017-01-03 10:00:00,67.99,68.42,67.87,68.04,112088.0,55.5451,55.8964,55.4471,55.586,112088.0
2017-01-03 10:30:00,68.05,68.1,67.51,67.63,121974.0,55.5942,55.635,55.153,55.251,121974.0
2017-01-03 11:00:00,67.62,67.9,67.58,67.76,168736.0,55.2429,55.4716,55.2102,55.3572,168736.0
2017-01-03 11:30:00,67.77,68.0,67.77,68.0,83327.0,55.3654,55.5533,55.3654,55.5533,83327.0
2017-01-03 12:00:00,68.05,68.07,67.93,67.97,58588.0,55.5942,55.6105,55.4961,55.5288,58588.0
2017-01-03 12:30:00,67.96,68.06,67.85,67.9,63793.0,55.5206,55.6023,55.4308,55.4716,63793.0
2017-01-03 13:00:00,67.9,67.92,67.73,67.9,106833.0,55.4716,55.488,55.3327,55.4716,106833.0
2017-01-03 13:30:00,67.9,68.02,67.72,67.87,65873.0,55.4716,55.5697,55.3246,55.4471,65873.0
2017-01-03 14:00:00,67.86,68.1,67.84,67.96,72309.0,55.4389,55.635,55.4226,55.5206,72309.0
2017-01-03 14:30:00,67.96,68.23,67.91,68.23,149278.0,55.5206,55.7412,55.4798,55.7412,149278.0
2017-01-03 15:00:00,68.22,68.39,68.21,68.27,153328.0,55.733,55.8719,55.7249,55.7739,153328.0
2017-01-03 15:30:00,68.26,68.58,68.2,68.53,356490.0,55.7657,56.0272,55.7167,55.9863,356490.0
2017-01-04 09:30:00,68.6,68.82,68.26,68.31,128000.0,56.0435,56.2232,55.7657,55.8066,128000.0
2017-01-04 10:00:00,68.37,68.46,68.1,68.21,72392.0,55.8556,55.9291,55.635,55.7249,72392.0
2017-01-04 10:30:00,68.21,68.41,68.21,68.28,72036.0,55.7249,55.8883,55.7249,55.7821,72036.0
2017-01-04 11:00:00,68.29,68.42,68.06,68.23,51091.0,55.7902,55.8964,55.6023,55.7412,51091.0
2017-01-04 11:30:00,68.23,68.31,68.15,68.21,50431.0,55.7412,55.8066,55.6759,55.7249,50431.0
2017-01-04 12:00:00,68.25,68.28,68.14,68.14,41773.0,55.7576,55.7821,55.6677,55.6677,41773.0
2017-01-04 12:30:00,68.19,68.23,68.12,68.21,35408.0,55.7085,55.7412,55.6514,55.7249,35408.0
2017-01-04 13:00:00,68.21,68.21,68.02,68.04,45151.0,55.7249,55.7249,55.5697,55.586,45151.0
2017-01-04 13:30:00,68.04,68.12,67.93,67.95,68986.0,55.586,55.6514,55.4961,55.5125,68986.0
2017-01-04 14:00:00,67.96,68.06,67.92,67.98,131701.0,55.5206,55.6023,55.488,55.537,131701.0
2017-01-04 14:30:00,68.0,68.06,67.85,67.89,71691.0,55.5533,55.6023,55.4308,55.4635,71691.0
2017-01-04 15:00:00,67.9,68.02,67.86,68.0,117225.0,55.4716,55.5697,55.4389,55.5533,117225.0
2017-01-04 15:30:00,67.99,68.24,67.97,68.16,319359.0,55.5451,55.7494,55.5288,55.684,319359.0
2017-01-05 09:30:00,68.06,68.37,67.77,68.05,169117.0,55.6023,55.8556,55.3654,55.5942,169117.0
2017-01-05 10:00:00,68.04,68.45,67.92,68.04,191447.0,55.586,55.921,55.488,55.586,191447.0
2017-01-05 10:30:00,68.08,68.08,67.65,67.73,203095.0,55.6187,55.6187,55.2674,55.3327,203095.0
2017-01-05 11:00:00,67.75,67.88,67.05,67.06,202239.0,55.3491,55.4553,54.7772,54.7854,202239.0
2017-01-05 11:30:00,67.06,67.08,66.62,66.76,111443.0,54.7854,54.8017,54.4259,54.5403,111443.0
2017-01-05 12:00:00,66.75,67.1,66.6,67.09,133372.0,54.5321,54.8181,54.4096,54.8099,133372.0
2017-01-05 12:30:00,67.08,67.1,66.89,66.91,97169.0,54.8017,54.8181,54.6465,54.6628,97169.0
2017-01-05 13:00:00,66.89,67.19,66.89,67.18,127022.0,54.6465,54.8916,54.6465,54.8834,127022.0
2017-01-05 13:30:00,67.17,67.4,67.07,67.36,141585.0,54.8752,55.0631,54.7935,55.0305,141585.0
2017-01-05 14:00:00,67.34,67.54,67.31,67.52,83017.0,55.0141,55.1775,54.9896,55.1612,83017.0
2017-01-05 14:30:00,67.51,67.55,67.19,67.19,81959.0,55.153,55.1857,54.8916,54.8916,81959.0
2017-01-05 15:00:00,67.2,67.34,67.16,67.34,87819.0,54.8998,55.0141,54.8671,55.0141,87819.0
2017-01-05 15:30:00,67.31,67.44,67.25,67.34,340698.0,54.9896,55.0958,54.9406,55.0141,340698.0
2017-01-06 09:30:00,67.61,68.17,67.5,68.08,249773.0,55.2347,55.6922,55.1448,55.6187,249773.0
2017-01-06 10:00:00,68.04,68.16,67.78,67.86,247189.0,55.586,55.684,55.3736,55.4389,247189.0
2017-01-06 10:30:00,67.83,68.06,67.8,67.9,287941.0,55.4144,55.6023,55.3899,55.4716,287941.0
2017-01-06 11:00:00,67.87,68.25,67.85,68.1,167470.0,55.4471,55.7576,55.4308,55.635,167470.0
2017-01-06 11:30:00,68.14,68.43,68.1,68.33,83169.0,55.6677,55.9046,55.635,55.8229,83169.0
2017-01-06 12:00:00,68.33,68.46,68.25,68.33,145849.0,55.8229,55.9291,55.7576,55.8229,145849.0
2017-01-06 12:30:00,68.34,68.4,68.1,68.2,98398.0,55.8311,55.8801,55.635,55.7167,98398.0
2017-01-06 13:00:00,68.18,68.25,67.98,67.98,115647.0,55.7004,55.7576,55.537,55.537,115647.0
2017-01-06 13:30:00,67.96,68.13,67.9,68.06,138936.0,55.5206,55.6595,55.4716,55.6023,138936.0
2017-01-06 14:00:00,68.05,68.15,67.96,68.0,163942.0,55.5942,55.6759,55.5206,55.5533,163942.0
2017-01-06 14:30:00,68.0,68.01,67.87,67.92,79702.0,55.5533,55.5615,55.4471,55.488,79702.0
2017-01-06 15:00:00,67.92,68.07,67.9,67.9,74662.0,55.488,55.6105,55.4716,55.4716,74662.0
2017-01-06 15:30:00,67.9,68.08,67.9,68.0,313615.0,55.4716,55.6187,55.4716,55.5533,313615.0
2017-01-09 09:30:00,68.48,68.51,67.65,68.11,221456.0,55.9455,55.97,55.2674,55.6432,221456.0
2017-01-09 10:00:00,68.14,68.23,67.84,67.86,112031.0,55.6677,55.7412,55.4226,55.4389,112031.0
2017-01-09 10:30:00,67.88,67.88,67.6,67.65,338545.0,55.4553,55.4553,55.2265,55.2674,338545.0
2017-01-09 11:00:00,67.65,67.76,67.52,67.7,90920.0,55.2674,55.3572,55.1612,55.3082,90920.0
2017-01-09 11:30:00,67.7,67.71,67.36,67.43,166742.0,55.3082,55.3164,55.0305,55.0877,166742.0
2017-01-09 12:00:00,67.42,67.49,67.34,67.37,70079.0,55.0795,55.1367,55.0141,55.0386,70079.0
2017-01-09 12:30:00,67.36,67.53,67.33,67.44,167321.0,55.0305,55.1693,55.006,55.0958,167321.0
2017-01-09 13:00:00,67.44,67.46,67.31,67.31,89281.0,55.0958,55.1122,54.9896,54.9896,89281.0
2017-01-09 13:30:00,67.31,67.37,67.21,67.34,107425.0,54.9896,55.0386,54.9079,55.0141,107425.0
2017-01-09 14:00:00,67.34,67.36,67.12,67.18,127368.0,55.0141,55.0305,54.8344,54.8834,127368.0
2017-01-09 14:30:00,67.18,67.2,66.99,67.01,148229.0,54.8834,54.8998,54.7282,54.7445,148229.0
2017-01-09 15:00:00,67.0,67.1,66.95,67.05,143012.0,54.7364,54.8181,54.6955,54.7772,143012.0
2017-01-09 15:30:00,67.05,67.06,66.86,66.88,455237.0,54.7772,54.7854,54.622,54.6383,455237.0
2017-01-10 09:30:00,67.21,67.44,66.77,67.36,110469.0,54.9079,55.0958,54.5485,55.0305,110469.0
2017-01-10 10:00:00,67.36,67.51,67.23,67.29,93140.0,55.0305,55.153,54.9243,54.9733,93140.0
2017-01-10 10:30:00,67.29,67.36,67.05,67.1,114416.0,54.9733,55.0305,54.7772,54.8181,114416.0
2017-01-10 11:00:00,67.09,67.44,67.09,67.36,109192.0,54.8099,55.0958,54.8099,55.0305,109192.0
2017-01-10 11:30:00,67.36,67.54,67.35,67.42,96777.0,55.0305,55.1775,55.0223,55.0795,96777.0
2017-01-10 12:00:00,67.42,67.51,67.39,67.45,53348.0,55.0795,55.153,55.055,55.104,53348.0
2017-01-10 12:30:00,67.45,67.53,67.38,67.44,67611.0,55.104,55.1693,55.0468,55.0958,67611.0
2017-01-10 13:00:00,67.44,67.52,67.38,67.4,61317.0,55.0958,55.1612,55.0468,55.0631,61317.0
2017-01-10 13:30:00,67.4,67.41,67.07,67.08,76260.0,55.0631,55.0713,54.7935,54.8017,76260.0
2017-01-10 14:00:00,67.07,67.24,67.02,67.02,87726.0,54.7935,54.9324,54.7527,54.7527,87726.0
2017-01-10 14:30:00,67.02,67.07,66.93,66.96,103696.0,54.7527,54.7935,54.6792,54.7037,103696.0
2017-01-10 15:00:00,66.97,67.16,66.97,67.13,96618.0,54.7118,54.8671,54.7118,54.8426,96618.0
2017-01-10 15:30:00,67.13,67.26,67.12,67.19,396906.0,54.8426,54.9488,54.8344,54.8916,396906.0
2017-01-11 09:30:00,66.95,67.28,66.77,67.18,147275.0,54.6955,54.9651,54.5485,54.8834,147275.0
2017-01-11 10:00:00,67.18,67.65,67.11,67.64,111410.0,54.8834,55.2674,54.8262,55.2592,111410.0
2017-01-11 10:30:00,67.62,67.74,67.49,67.67,87892.0,55.2429,55.3409,55.1367,55.2837,87892.0
2017-01-11 11:00:00,67.69,68.15,67.69,67.98,102508.0,55.3001,55.6759,55.3001,55.537,102508.0
2017-01-11 11:30:00,67.96,68.06,67.88,68.06,129584.0,55.5206,55.6023,55.4553,55.6023,129584.0
2017-01-11 12:00:00,68.05,68.16,67.97,68.11,74568.0,55.5942,55.684,55.5288,55.6432,74568.0
2017-01-11 12:30:00,68.11,68.18,67.96,68.11,46120.0,55.6432,55.7004,55.5206,55.6432,46120.0
2017-01-11 13:00:00,68.11,68.29,67.97,68.23,125667.0,55.6432,55.7902,55.5288,55.7412,125667.0
2017-01-11 13:30:00,68.24,68.49,68.19,68.38,94585.0,55.7494,55.9536,55.7085,55.8638,94585.0
2017-01-11 14:00:00,68.39,68.4,68.12,68.17,110845.0,55.8719,55.8801,55.6514,55.6922,110845.0
2017-01-11 14:30:00,68.17,68.34,68.1,68.19,132874.0,55.6922,55.8311,55.635,55.7085,132874.0
2017-01-11 15:00:00,68.2,68.28,68.14,68.22,121368.0,55.7167,55.7821,55.6677,55.733,121368.0
2017-01-11 15:30:00,68.22,68.47,68.18,68.45,328989.0,55.733,55.9373,55.7004,55.921,328989.0
2017-01-12 09:30:00,68.39,68.4,67.79,67.97,127348.0,55.8719,55.8801,55.3818,55.5288,127348.0
2017-01-12 10:00:00,67.92,68.01,67.5,67.79,113924.0,55.488,55.5615,55.1448,55.3818,113924.0
2017-01-12 10:30:00,67.8,67.8,67.28,67.31,61182.0,55.3899,55.3899,54.9651,54.9896,61182.0
2017-01-12 11:00:00,67.29,67.44,67.15,67.44,61678.0,54.9733,55.0958,54.8589,55.0958,61678.0
2017-01-12 11:30:00,67.44,67.55,67.34,67.39,53811.0,55.0958,55.1857,55.0141,55.055,53811.0
2017-01-12 12:00:00,67.4,67.71,67.37,67.71,36996.0,55.0631,55.3164,55.0386,55.3164,36996.0
2017-01-12 12:30:00,67.71,67.77,67.61,67.69,40134.0,55.3164,55.3654,55.2347,55.3001,40134.0
2017-01-12 13:00:00,67.68,67.88,67.68,67.78,38164.0,55.2919,55.4553,55.2919,55.3736,38164.0
2017-01-12 13:30:00,67.78,67.94,67.76,67.86,36543.0,55.3736,55.5043,55.3572,55.4389,36543.0
2017-01-12 14:00:00,67.83,67.93,67.77,67.93,50556.0,55.4144,55.4961,55.3654,55.4961,50556.0
2017-01-12 14:30:00,67.95,68.07,67.93,68.02,54992.0,55.5125,55.6105,55.4961,55.5697,54992.0
2017-01-12 15:00:00,68.03,68.03,67.88,67.94,72327.0,55.5778,55.5778,55.4553,55.5043,72327.0
2017-01-12 15:30:00,67.94,68.3,67.94,68.2,254341.0,55.5043,55.7984,55.5043,55.7167,254341.0
2017-01-13 09:30:00,68.36,68.67,68.35,68.43,95430.0,55.8474,56.1007,55.8393,55.9046,95430.0
2017-01-13 10:00:00,68.45,68.7,68.36,68.49,76218.0,55.921,56.1252,55.8474,55.9536,76218.0
2017-01-13 10:30:00,68.52,68.61,68.43,68.58,34680.0,55.9781,56.0517,55.9046,56.0272,34680.0
2017-01-13 11:00:00,68.58,68.77,68.52,68.75,76748.0,56.0272,56.1824,55.9781,56.166,76748.0
2017-01-13 11:30:00,68.72,68.85,68.6,68.85,75892.0,56.1415,56.2477,56.0435,56.2477,75892.0
2017-01-13 12:00:00,68.83,68.94,68.75,68.83,85187.0,56.2314,56.3213,56.166,56.2314,85187.0
2017-01-13 12:30:00,68.85,68.86,68.72,68.77,37730.0,56.2477,56.2559,56.1415,56.1824,37730.0
2017-01-13 13:00:00,68.78,68.89,68.73,68.77,107757.0,56.1905,56.2804,56.1497,56.1824,107757.0
2017-01-13 13:30:00,68.77,68.79,68.71,68.77,34311.0,56.1824,56.1987,56.1334,56.1824,34311.0
2017-01-13 14:00:00,68.77,68.81,68.7,68.7,42453.0,56.1824,56.2151,56.1252,56.1252,42453.0
2017-01-13 14:30:00,68.68,68.81,68.68,68.78,64767.0,56.1089,56.2151,56.1089,56.1905,64767.0
2017-01-13 15:00:00,68.78,68.8,68.69,68.71,62771.0,56.1905,56.2069,56.117,56.1334,62771.0
2017-01-13 15:30:00,68.7,68.75,68.62,68.66,187501.0,56.1252,56.166,56.0598,56.0925,187501.0
2017-01-17 09:30:00,68.34,68.36,67.71,67.73,134701.0,55.8311,55.8474,55.3164,55.3327,134701.0
2017-01-17 10:00:00,67.74,68.07,67.65,67.85,81117.0,55.3409,55.6105,55.2674,55.4308,81117.0
2017-01-17 10:30:00,67.85,67.9,67.73,67.8,49622.0,55.4308,55.4716,55.3327,55.3899,49622.0
2017-01-17 11:00:00,67.79,67.82,67.59,67.7,93290.0,55.3818,55.4063,55.2184,55.3082,93290.0
2017-01-17 11:30:00,67.7,67.89,67.68,67.81,59505.0,55.3082,55.4635,55.2919,55.3981,59505.0
2017-01-17 12:00:00,67.83,67.86,67.7,67.75,64925.0,55.4144,55.4389,55.3082,55.3491,64925.0
2017-01-17 12:30:00,67.75,67.81,67.62,67.65,78600.0,55.3491,55.3981,55.2429,55.2674,78600.0
2017-01-17 13:00:00,67.66,67.75,67.62,67.64,64910.0,55.2756,55.3491,55.2429,55.2592,64910.0
2017-01-17 13:30:00,67.65,67.7,67.6,67.61,60269.0,55.2674,55.3082,55.2265,55.2347,60269.0
2017-01-17 14:00:00,67.61,67.69,67.44,67.45,70364.0,55.2347,55.3001,55.0958,55.104,70364.0
2017-01-17 14:30:00,67.44,67.47,67.28,67.34,103742.0,55.0958,55.1203,54.9651,55.0141,103742.0
2017-01-17 15:00:00,67.34,67.49,67.29,67.45,90708.0,55.0141,55.1367,54.9733,55.104,90708.0
2017-01-17 15:30:00,67.44,67.58,67.41,67.55,297132.0,55.0958,55.2102,55.0713,55.1857,297132.0
2017-01-18 09:30:00,67.69,67.93,67.4,67.74,145829.0,55.3001,55.4961,55.0631,55.3409,145829.0
2017-01-18 10:00:00,67.75,67.86,67.54,67.66,178924.0,55.3491,55.4389,55.1775,55.2756,178924.0
2017-01-18 10:30:00,67.67,67.7,67.55,67.67,52977.0,55.2837,55.3082,55.1857,55.2837,52977.0
2017-01-18 11:00:00,67.67,67.73,67.61,67.72,105356.0,55.2837,55.3327,55.2347,55.3246,105356.0
2017-01-18 11:30:00,67.72,67.98,67.71,67.97,82950.0,55.3246,55.537,55.3164,55.5288,82950.0
2017-01-18 12:00:00,67.96,68.0,67.88,67.99,92361.0,55.5206,55.5533,55.4553,55.5451,92361.0
2017-01-18 12:30:00,67.99,68.0,67.94,67.99,73598.0,55.5451,55.5533,55.5043,55.5451,73598.0
2017-01-18 13:00:00,67.99,68.0,67.82,67.82,66165.0,55.5451,55.5533,55.4063,55.4063,66165.0
2017-01-18 13:30:00,67.81,67.84,67.73,67.78,45146.0,55.3981,55.4226,55.3327,55.3736,45146.0
2017-01-18 14:00:00,67.78,67.89,67.75,67.82,44933.0,55.3736,55.4635,55.3491,55.4063,44933.0
2017-01-18 14:30:00,67.83,67.85,67.77,67.8,63183.0,55.4144,55.4308,55.3654,55.3899,63183.0
2017-01-18 15:00:00,67.8,67.8,67.67,67.71,72863.0,55.3899,55.3899,55.2837,55.3164,72863.0
2017-01-18 15:30:00,67.71,67.87,67.69,67.81,213279.0,55.3164,55.4471,55.3001,55.3981,213279.0
2017-01-19 09:30:00,68.13,68.49,67.94,68.27,145861.0,55.6595,55.9536,55.5043,55.7739,145861.0
2017-01-19 10:00:00,68.27,68.31,68.04,68.21,54250.0,55.7739,55.8066,55.586,55.7249,54250.0
2017-01-19 10:30:00,68.21,68.31,67.83,67.84,72348.0,55.7249,55.8066,55.4144,55.4226,72348.0
2017-01-19 11:00:00,67.84,67.84,67.65,67.73,67713.0,55.4226,55.4226,55.2674,55.3327,67713.0
2017-01-19 11:30:00,67.73,67.76,67.65,67.74,37922.0,55.3327,55.3572,55.2674,55.3409,37922.0
2017-01-19 12:00:00,67.74,67.76,67.63,67.65,42931.0,55.3409,55.3572,55.251,55.2674,42931.0
2017-01-19 12:30:00,67.66,67.68,67.59,67.64,45491.0,55.2756,55.2919,55.2184,55.2592,45491.0
2017-01-19 13:00:00,67.64,67.75,67.61,67.63,37071.0,55.2592,55.3491,55.2347,55.251,37071.0
2017-01-19 13:30:00,67.64,67.73,67.6,67.63,40850.0,55.2592,55.3327,55.2265,55.251,40850.0
2017-01-19 14:00:00,67.62,67.62,67.28,67.5,66886.0,55.2429,55.2429,54.9651,55.1448,66886.0
2017-01-19 14:30:00,67.5,67.73,67.43,67.72,222724.0,55.1448,55.3327,55.0877,55.3246,222724.0
2017-01-19 15:00:00,67.73,67.84,67.69,67.74,106373.0,55.3327,55.4226,55.3001,55.3409,106373.0
2017-01-19 15:30:00,67.75,67.79,67.68,67.73,164362.0,55.3491,55.3818,55.2919,55.3327,164362.0
2017-01-20 09:30:00,68.02,68.49,67.96,68.42,254707.0,55.5697,55.9536,55.5206,55.8964,254707.0
2017-01-20 10:00:00,68.44,68.5,68.18,68.23,56195.0,55.9128,55.9618,55.7004,55.7412,56195.0
2017-01-20 10:30:00,68.23,68.36,68.19,68.27,58264.0,55.7412,55.8474,55.7085,55.7739,58264.0
2017-01-20 11:00:00,68.28,68.33,68.07,68.08,62185.0,55.7821,55.8229,55.6105,55.6187,62185.0
2017-01-20 11:30:00,68.07,68.15,67.95,67.99,39417.0,55.6105,55.6759,55.5125,55.5451,39417.0
2017-01-20 12:00:00,67.99,67.99,67.64,67.74,161140.0,55.5451,55.5451,55.2592,55.3409,161140.0
2017-01-20 12:30:00,67.74,67.74,67.57,67.65,60325.0,55.3409,55.3409,55.202,55.2674,60325.0
2017-01-20 13:00:00,67.66,67.92,67.62,67.88,43745.0,55.2756,55.488,55.2429,55.4553,43745.0
2017-01-20 13:30:00,67.89,67.9,67.73,67.77,31679.0,55.4635,55.4716,55.3327,55.3654,31679.0
2017-01-20 14:00:00,67.76,67.84,67.68,67.74,30600.0,55.3572,55.4226,55.2919,55.3409,30600.0
2017-01-20 14:30:00,67.74,67.83,67.72,67.78,39378.0,55.3409,55.4144,55.3246,55.3736,39378.0
2017-01-20 15:00:00,67.78,67.92,67.7,67.7,74084.0,55.3736,55.488,55.3082,55.3082,74084.0
2017-01-20 15:30:00,67.7,67.95,67.7,67.94,173795.0,55.3082,55.5125,55.3082,55.5043,173795.0
2017-01-23 09:30:00,67.92,68.16,67.81,67.96,88966.0,55.488,55.684,55.3981,55.5206,88966.0
2017-01-23 10:00:00,67.93,68.02,67.66,67.68,42718.0,55.4961,55.5697,55.2756,55.2919,42718.0
2017-01-23 10:30:00,67.67,67.69,67.46,67.5,56596.0,55.2837,55.3001,55.1122,55.1448,56596.0
2017-01-23 11:00:00,67.49,67.53,67.14,67.24,97682.0,55.1367,55.1693,54.8507,54.9324,97682.0
2017-01-23 11:30:00,67.23,67.36,67.0,67.14,58321.0,54.9243,55.0305,54.7364,54.8507,58321.0
2017-01-23 12:00:00,67.15,67.15,66.98,67.03,59815.0,54.8589,54.8589,54.72,54.7609,59815.0
2017-01-23 12:30:00,67.03,67.13,66.99,67.09,48704.0,54.7609,54.8426,54.7282,54.8099,48704.0
2017-01-23 13:00:00,67.11,67.26,67.09,67.22,32394.0,54.8262,54.9488,54.8099,54.9161,32394.0
2017-01-23 13:30:00,67.26,67.67,67.26,67.39,65212.0,54.9488,55.2837,54.9488,55.055,65212.0
2017-01-23 14:00:00,67.39,67.49,67.34,67.35,52284.0,55.055,55.1367,55.0141,55.0223,52284.0
2017-01-23 14:30:00,67.35,67.56,67.34,67.56,52916.0,55.0223,55.1939,55.0141,55.1939,52916.0
2017-01-23 15:00:00,67.54,67.68,67.5,67.63,87707.0,55.1775,55.2919,55.1448,55.251,87707.0
2017-01-23 15:30:00,67.64,67.8,67.63,67.75,161446.0,55.2592,55.3899,55.251,55.3491,161446.0
2017-01-24 09:30:00,68.05,68.37,67.75,68.34,62169.0,55.5942,55.8556,55.3491,55.8311,62169.0
2017-01-24 10:00:00,68.36,68.59,68.29,68.38,72239.0,55.8474,56.0353,55.7902,55.8638,72239.0
2017-01-24 10:30:00,68.4,68.73,68.39,68.71,70204.0,55.8801,56.1497,55.8719,56.1334,70204.0
2017-01-24 11:00:00,68.72,68.75,68.63,68.68,80325.0,56.1415,56.166,56.068,56.1089,80325.0
2017-01-24 11:30:00,68.67,68.79,68.57,68.78,65089.0,56.1007,56.1987,56.019,56.1905,65089.0
2017-01-24 12:00:00,68.79,68.98,68.74,68.9,184049.0,56.1987,56.3539,56.1579,56.2886,184049.0
2017-01-24 12:30:00,68.88,69.0,68.88,68.95,96763.0,56.2722,56.3703,56.2722,56.3294,96763.0
2017-01-24 13:00:00,68.95,69.11,68.93,69.04,136516.0,56.3294,56.4601,56.3131,56.403,136516.0
2017-01-24 13:30:00,69.04,69.3,69.02,69.2,92532.0,56.403,56.6154,56.3866,56.5337,92532.0
2017-01-24 14:00:00,69.2,69.26,69.12,69.13,159066.0,56.5337,56.5827,56.4683,56.4765,159066.0
2017-01-24 14:30:00,69.13,69.24,69.08,69.15,132283.0,56.4765,56.5663,56.4356,56.4928,132283.0
2017-01-24 15:00:00,69.14,69.32,69.1,69.14,133051.0,56.4847,56.6317,56.452,56.4847,133051.0
2017-01-24 15:30:00,69.14,69.25,69.12,69.17,390059.0,56.4847,56.5745,56.4683,56.5092,390059.0
2017-01-25 09:30:00,69.64,70.73,69.64,70.71,457294.0,56.8931,57.7836,56.8931,57.7673,457294.0
2017-01-25 10:00:00,70.73,71.0,70.52,70.6,229183.0,57.7836,58.0042,57.6121,57.6774,229183.0
2017-01-25 10:30:00,70.61,70.78,70.49,70.59,188295.0,57.6856,57.8245,57.5876,57.6692,188295.0
2017-01-25 11:00:00,70.59,70.72,70.44,70.53,132987.0,57.6692,57.7755,57.5467,57.6202,132987.0
2017-01-25 11:30:00,70.55,70.74,70.39,70.66,128802.0,57.6366,57.7918,57.5059,57.7264,128802.0
2017-01-25 12:00:00,70.66,70.78,70.63,70.69,99652.0,57.7264,57.8245,57.7019,57.7509,99652.0
2017-01-25 12:30:00,70.68,70.79,70.65,70.75,69482.0,57.7428,57.8326,57.7183,57.8,69482.0
2017-01-25 13:00:00,70.75,70.9,70.75,70.78,89202.0,57.8,57.9225,57.8,57.8245,89202.0
2017-01-25 13:30:00,70.79,71.0,70.76,70.93,164147.0,57.8326,58.0042,57.8081,57.947,164147.0
2017-01-25 14:00:00,70.93,70.99,70.83,70.92,162664.0,57.947,57.996,57.8653,57.9388,162664.0
2017-01-25 14:30:00,70.91,70.95,70.81,70.85,127420.0,57.9307,57.9634,57.849,57.8817,127420.0
2017-01-25 15:00:00,70.84,71.07,70.84,71.07,208545.0,57.8735,58.0614,57.8735,58.0614,208545.0
2017-01-25 15:30:00,71.07,71.28,71.0,71.13,599002.0,58.0614,58.2329,58.0042,58.1104,599002.0
2017-01-26 09:30:00,70.82,71.31,70.33,71.22,221195.0,57.8571,58.2575,57.4568,58.1839,221195.0
2017-01-26 10:00:00,71.24,71.59,71.1,71.58,153093.0,58.2003,58.4862,58.0859,58.478,153093.0
2017-01-26 10:30:00,71.58,71.68,71.11,71.13,147824.0,58.478,58.5597,58.0941,58.1104,147824.0
2017-01-26 11:00:00,71.16,71.25,70.9,71.09,102391.0,58.1349,58.2084,57.9225,58.0777,102391.0
2017-01-26 11:30:00,71.09,71.25,70.96,70.99,110053.0,58.0777,58.2084,57.9715,57.996,110053.0
2017-01-26 12:00:00,70.98,70.98,70.67,70.74,65301.0,57.9879,57.9879,57.7346,57.7918,65301.0
2017-01-26 12:30:00,70.75,71.03,70.74,70.96,120052.0,57.8,58.0287,57.7918,57.9715,120052.0
2017-01-26 13:00:00,70.97,70.98,70.72,70.8,68215.0,57.9797,57.9879,57.7755,57.8408,68215.0
2017-01-26 13:30:00,70.81,70.95,70.8,70.94,63190.0,57.849,57.9634,57.8408,57.9552,63190.0
2017-01-26 14:00:00,70.95,71.32,70.95,71.3,127642.0,57.9634,58.2656,57.9634,58.2493,127642.0
2017-01-26 14:30:00,71.3,71.4,71.23,71.37,115497.0,58.2493,58.331,58.1921,58.3065,115497.0
2017-01-26 15:00:00,71.35,71.38,71.22,71.37,133423.0,58.2901,58.3146,58.1839,58.3065,133423.0
2017-01-26 15:30:00,71.36,71.44,71.2,71.32,398965.0,58.2983,58.3637,58.1676,58.2656,398965.0
2017-01-27 09:30:00,71.13,71.34,70.84,71.16,205251.0,58.1104,58.282,57.8735,58.1349,205251.0
2017-01-27 10:00:00,71.15,71.39,71.11,71.11,139158.0,58.1267,58.3228,58.0941,58.0941,139158.0
2017-01-27 10:30:00,71.11,71.17,70.81,70.84,142421.0,58.0941,58.1431,57.849,57.8735,142421.0
2017-01-27 11:00:00,70.84,71.01,70.83,70.98,138432.0,57.8735,58.0124,57.8653,57.9879,138432.0
2017-01-27 11:30:00,70.98,71.06,70.87,71.03,88846.0,57.9879,58.0532,57.898,58.0287,88846.0
2017-01-27 12:00:00,71.03,71.09,70.94,71.01,77774.0,58.0287,58.0777,57.9552,58.0124,77774.0
2017-01-27 12:30:00,71.01,71.1,70.93,71.09,61135.0,58.0124,58.0859,57.947,58.0777,61135.0
2017-01-27 13:00:00,71.08,71.11,71.01,71.1,48460.0,58.0696,58.0941,58.0124,58.0859,48460.0
2017-01-27 13:30:00,71.12,71.16,71.04,71.06,74851.0,58.1022,58.1349,58.0369,58.0532,74851.0
2017-01-27 14:00:00,71.05,71.1,70.99,71.09,74375.0,58.045,58.0859,57.996,58.0777,74375.0
2017-01-27 14:30:00,71.08,71.22,71.08,71.12,90642.0,58.0696,58.1839,58.0696,58.1022,90642.0
2017-01-27 15:00:00,71.12,71.18,70.93,70.95,106930.0,58.1022,58.1513,57.947,57.9634,106930.0
2017-01-27 15:30:00,70.95,71.0,70.89,70.94,274305.0,57.9634,58.0042,57.9143,57.9552,274305.0
2017-01-30 09:30:00,71.02,71.02,69.96,70.41,170260.0,58.0205,58.0205,57.1546,57.5222,170260.0
2017-01-30 10:00:00,70.38,70.5,70.03,70.2,131979.0,57.4977,57.5957,57.2117,57.3506,131979.0
2017-01-30 10:30:00,70.22,70.23,69.69,69.7,203039.0,57.367,57.3751,56.934,56.9422,203039.0
2017-01-30 11:00:00,69.7,70.1,69.68,69.82,120651.0,56.9422,57.2689,56.9258,57.0402,120651.0
2017-01-30 11:30:00,69.81,70.12,69.8,70.09,138964.0,57.032,57.2853,57.0238,57.2608,138964.0
2017-01-30 12:00:00,70.08,70.08,69.92,69.98,83106.0,57.2526,57.2526,57.1219,57.1709,83106.0
2017-01-30 12:30:00,69.97,69.98,69.79,69.89,91340.0,57.1627,57.1709,57.0157,57.0974,91340.0
2017-01-30 13:00:00,69.91,69.96,69.87,69.96,48264.0,57.1137,57.1546,57.081,57.1546,48264.0
2017-01-30 13:30:00,69.95,69.96,69.8,69.87,151132.0,57.1464,57.1546,57.0238,57.081,151132.0
2017-01-30 14:00:00,69.87,70.07,69.87,70.05,95727.0,57.081,57.2444,57.081,57.2281,95727.0
2017-01-30 14:30:00,70.07,70.44,70.05,70.42,102230.0,57.2444,57.5467,57.2281,57.5304,102230.0
2017-01-30 15:00:00,70.42,70.42,70.16,70.22,89505.0,57.5304,57.5304,57.318,57.367,89505.0
2017-01-30 15:30:00,70.23,70.49,70.16,70.38,235423.0,57.3751,57.5876,57.318,57.4977,235423.0
2017-01-31 09:30:00,70.09,70.24,69.71,69.9,160384.0,57.2608,57.3833,56.9503,57.1055,160384.0
2017-01-31 10:00:00,69.88,69.88,69.47,69.68,124056.0,57.0892,57.0892,56.7543,56.9258,124056.0
2017-01-31 10:30:00,69.7,69.99,69.68,69.84,146588.0,56.9422,57.1791,56.9258,57.0565,146588.0
2017-01-31 11:00:00,69.85,70.03,69.79,69.89,74291.0,57.0647,57.2117,57.0157,57.0974,74291.0
2017-01-31 11:30:00,69.89,69.91,69.63,69.68,66780.0,57.0974,57.1137,56.885,56.9258,66780.0
2017-01-31 12:00:00,69.69,70.1,69.68,70.08,64574.0,56.934,57.2689,56.9258,57.2526,64574.0
2017-01-31 12:30:00,70.07,70.16,69.96,70.03,53714.0,57.2444,57.318,57.1546,57.2117,53714.0
2017-01-31 13:00:00,70.02,70.13,69.82,70.13,55970.0,57.2036,57.2934,57.0402,57.2934,55970.0
2017-01-31 13:30:00,70.13,70.19,70.0,70.07,108448.0,57.2934,57.3425,57.1872,57.2444,108448.0
2017-01-31 14:00:00,70.06,70.36,69.93,70.36,177766.0,57.2363,57.4813,57.1301,57.4813,177766.0
2017-01-31 14:30:00,70.37,70.85,70.32,70.75,416537.0,57.4895,57.8817,57.4487,57.8,416537.0
2017-01-31 15:00:00,70.72,70.91,70.7,70.75,177589.0,57.7755,57.9307,57.7591,57.8,177589.0
2017-01-31 15:30:00,70.76,70.91,70.71,70.8,506086.0,57.8081,57.9307,57.7673,57.8408,506086.0
2017-02-01 09:30:00,70.97,71.71,70.8,71.23,237650.0,57.9797,58.5842,57.8408,58.1921,237650.0
2017-02-01 10:00:00,71.25,71.43,71.02,71.04,298004.0,58.2084,58.3555,58.0205,58.0369,298004.0
2017-02-01 10:30:00,71.01,71.08,70.69,70.73,158246.0,58.0124,58.0696,57.7509,57.7836,158246.0
2017-02-01 11:00:00,70.74,70.84,70.51,70.51,134746.0,57.7918,57.8735,57.6039,57.6039,134746.0
2017-02-01 11:30:00,70.5,70.67,70.28,70.45,171461.0,57.5957,57.7346,57.416,57.5549,171461.0
2017-02-01 12:00:00,70.45,70.68,70.44,70.68,85429.0,57.5549,57.7428,57.5467,57.7428,85429.0
2017-02-01 12:30:00,70.73,70.84,70.61,70.84,148867.0,57.7836,57.8735,57.6856,57.8735,148867.0
2017-02-01 13:00:00,70.84,70.85,70.71,70.82,95447.0,57.8735,57.8817,57.7673,57.8571,95447.0
2017-02-01 13:30:00,70.81,70.81,70.46,70.47,142733.0,57.849,57.849,57.563,57.5712,142733.0
2017-02-01 14:00:00,70.46,70.9,70.39,70.83,252888.0,57.563,57.9225,57.5059,57.8653,252888.0
2017-02-01 14:30:00,70.84,71.23,70.75,71.2,470283.0,57.8735,58.1921,57.8,58.1676,470283.0
2017-02-01 15:00:00,71.19,71.28,71.08,71.14,346805.0,58.1594,58.2329,58.0696,58.1186,346805.0
2017-02-01 15:30:00,71.14,71.59,71.08,71.31,814602.0,58.1186,58.4862,58.0696,58.2575,814602.0
2017-02-02 09:30:00,70.69,72.0,69.41,69.87,678729.0,57.7509,58.8212,56.7052,57.081,678729.0
2017-02-02 10:00:00,69.85,70.5,69.47,69.96,401092.0,57.0647,57.5957,56.7543,57.1546,401092.0
2017-02-02 10:30:00,69.96,70.5,69.85,70.5,291746.0,57.1546,57.5957,57.0647,57.5957,291746.0
2017-02-02 11:00:00,70.48,70.5,70.23,70.4,220869.0,57.5794,57.5957,57.3751,57.514,220869.0
2017-02-02 11:30:00,70.39,70.47,69.99,70.07,190901.0,57.5059,57.5712,57.1791,57.2444,190901.0
2017-02-02 12:00:00,70.04,70.29,69.86,70.16,220339.0,57.2199,57.4242,57.0729,57.318,220339.0
2017-02-02 12:30:00,70.18,70.5,70.14,70.44,206079.0,57.3343,57.5957,57.3016,57.5467,206079.0
2017-02-02 13:00:00,70.45,70.5,70.26,70.27,181388.0,57.5549,57.5957,57.3996,57.4078,181388.0
2017-02-02 13:30:00,70.28,70.46,70.17,70.41,104196.0,57.416,57.563,57.3261,57.5222,104196.0
2017-02-02 14:00:00,70.42,70.46,70.12,70.2,140649.0,57.5304,57.563,57.2853,57.3506,140649.0
2017-02-02 14:30:00,70.19,70.31,69.68,69.89,345864.0,57.3425,57.4405,56.9258,57.0974,345864.0
2017-02-02 15:00:00,69.9,70.27,69.72,70.2,396570.0,57.1055,57.4078,56.9585,57.3506,396570.0
2017-02-02 15:30:00,70.21,70.33,69.93,70.0,762784.0,57.3588,57.4568,57.1301,57.1872,762784.0
2017-02-03 09:30:00,70.33,70.73,69.61,69.86,399110.0,57.4568,57.7836,56.8686,57.0729,399110.0
2017-02-03 10:00:00,69.89,70.15,69.72,69.9,185843.0,57.0974,57.3098,56.9585,57.1055,185843.0
2017-02-03 10:30:00,69.9,70.47,69.77,70.41,198658.0,57.1055,57.5712,56.9993,57.5222,198658.0
2017-02-03 11:00:00,70.42,70.55,70.24,70.29,287741.0,57.5304,57.6366,57.3833,57.4242,287741.0
2017-02-03 11:30:00,70.29,70.41,70.18,70.28,104747.0,57.4242,57.5222,57.3343,57.416,104747.0
2017-02-03 12:00:00,70.27,70.41,70.14,70.24,102962.0,57.4078,57.5222,57.3016,57.3833,102962.0
2017-02-03 12:30:00,70.24,70.29,70.08,70.11,90229.0,57.3833,57.4242,57.2526,57.2771,90229.0
2017-02-03 13:00:00,70.12,70.23,70.06,70.11,117212.0,57.2853,57.3751,57.2363,57.2771,117212.0
2017-02-03 13:30:00,70.11,70.2,70.1,70.18,91862.0,57.2771,57.3506,57.2689,57.3343,91862.0
2017-02-03 14:00:00,70.18,70.26,70.14,70.25,108602.0,57.3343,57.3996,57.3016,57.3915,108602.0
2017-02-03 14:30:00,70.24,70.38,70.17,70.28,117144.0,57.3833,57.4977,57.3261,57.416,117144.0
2017-02-03 15:00:00,70.27,70.32,70.16,70.18,144075.0,57.4078,57.4487,57.318,57.3343,144075.0
2017-02-03 15:30:00,70.18,70.37,70.16,70.2,497443.0,57.3343,57.4895,57.318,57.3506,497443.0
2017-02-06 09:30:00,70.11,70.31,69.71,70.12,143507.0,57.2771,57.4405,56.9503,57.2853,143507.0
2017-02-06 10:00:00,70.1,70.11,69.71,69.74,180553.0,57.2689,57.2771,56.9503,56.9748,180553.0
2017-02-06 10:30:00,69.73,69.96,69.63,69.85,146955.0,56.9667,57.1546,56.885,57.0647,146955.0
2017-02-06 11:00:00,69.86,69.99,69.81,69.92,128993.0,57.0729,57.1791,57.032,57.1219,128993.0
2017-02-06 11:30:00,69.92,69.93,69.6,69.75,155940.0,57.1219,57.1301,56.8605,56.983,155940.0
2017-02-06 12:00:00,69.76,69.86,69.59,69.67,136450.0,56.9912,57.0729,56.8523,56.9176,136450.0
2017-02-06 12:30:00,69.68,69.73,69.54,69.55,80620.0,56.9258,56.9667,56.8114,56.8196,80620.0
2017-02-06 13:00:00,69.53,69.64,69.46,69.57,121004.0,56.8033,56.8931,56.7461,56.8359,121004.0
2017-02-06 13:30:00,69.57,69.8,69.51,69.79,115666.0,56.8359,57.0238,56.7869,57.0157,115666.0
2017-02-06 14:00:00,69.78,69.98,69.74,69.96,136876.0,57.0075,57.1709,56.9748,57.1546,136876.0
2017-02-06 14:30:00,69.96,70.02,69.9,70.0,118606.0,57.1546,57.2036,57.1055,57.1872,118606.0
2017-02-06 15:00:00,69.99,70.06,69.95,70.0,152116.0,57.1791,57.2363,57.1464,57.1872,152116.0
2017-02-06 15:30:00,70.0,70.05,69.94,69.99,356027.0,57.1872,57.2281,57.1382,57.1791,356027.0
2017-02-07 09:30:00,70.33,71.1,70.15,70.96,382665.0,57.4568,58.0859,57.3098,57.9715,382665.0
2017-02-07 10:00:00,70.95,71.03,70.62,70.65,108015.0,57.9634,58.0287,57.6938,57.7183,108015.0
2017-02-07 10:30:00,70.65,70.77,70.45,70.48,117568.0,57.7183,57.8163,57.5549,57.5794,117568.0
2017-02-07 11:00:00,70.48,70.72,70.47,70.56,122454.0,57.5794,57.7755,57.5712,57.6447,122454.0
2017-02-07 11:30:00,70.53,70.57,70.41,70.42,132569.0,57.6202,57.6529,57.5222,57.5304,132569.0
2017-02-07 12:00:00,70.42,70.54,70.32,70.34,109599.0,57.5304,57.6284,57.4487,57.465,109599.0
2017-02-07 12:30:00,70.33,70.35,70.12,70.23,134836.0,57.4568,57.4732,57.2853,57.3751,134836.0
2017-02-07 13:00:00,70.23,70.33,70.15,70.31,66205.0,57.3751,57.4568,57.3098,57.4405,66205.0
2017-02-07 13:30:00,70.31,70.35,70.26,70.31,56110.0,57.4405,57.4732,57.3996,57.4405,56110.0
2017-02-07 14:00:00,70.3,70.36,70.28,70.31,71781.0,57.4323,57.4813,57.416,57.4405,71781.0
2017-02-07 14:30:00,70.31,70.42,70.3,70.32,65819.0,57.4405,57.5304,57.4323,57.4487,65819.0
2017-02-07 15:00:00,70.32,70.43,70.24,70.28,117158.0,57.4487,57.5385,57.3833,57.416,117158.0
2017-02-07 15:30:00,70.27,70.33,70.14,70.23,282027.0,57.4078,57.4568,57.3016,57.3751,282027.0
2017-02-08 09:30:00,70.02,70.08,69.45,69.89,184823.0,57.2036,57.2526,56.7379,57.0974,184823.0
2017-02-08 10:00:00,69.88,70.06,69.8,70.06,138973.0,57.0892,57.2363,57.0238,57.2363,138973.0
2017-02-08 10:30:00,70.06,70.2,69.82,70.09,110346.0,57.2363,57.3506,57.0402,57.2608,110346.0
2017-02-08 11:00:00,70.11,70.21,70.0,70.03,64804.0,57.2771,57.3588,57.1872,57.2117,64804.0
2017-02-08 11:30:00,70.0,70.04,69.91,69.97,93395.0,57.1872,57.2199,57.1137,57.1627,93395.0
2017-02-08 12:00:00,69.98,70.12,69.96,70.01,101310.0,57.1709,57.2853,57.1546,57.1954,101310.0
2017-02-08 12:30:00,70.02,70.03,69.93,69.99,196478.0,57.2036,57.2117,57.1301,57.1791,196478.0
2017-02-08 13:00:00,69.99,70.1,69.97,70.09,104654.0,57.1791,57.2689,57.1627,57.2608,104654.0
2017-02-08 13:30:00,70.08,70.24,70.06,70.14,88987.0,57.2526,57.3833,57.2363,57.3016,88987.0
2017-02-08 14:00:00,70.13,70.18,69.96,69.99,81520.0,57.2934,57.3343,57.1546,57.1791,81520.0
2017-02-08 14:30:00,70.0,70.05,69.97,69.98,128205.0,57.1872,57.2281,57.1627,57.1709,128205.0
2017-02-08 15:00:00,69.98,70.03,69.93,70.02,156586.0,57.1709,57.2117,57.1301,57.2036,156586.0
2017-02-08 15:30:00,70.01,70.11,69.97,69.99,321495.0,57.1954,57.2771,57.1627,57.1791,321495.0
2017-02-09 09:30:00,70.04,70.48,70.03,70.44,93401.0,57.2199,57.5794,57.2117,57.5467,93401.0
2017-02-09 10:00:00,70.44,70.95,70.41,70.87,132175.0,57.5467,57.9634,57.5222,57.898,132175.0
2017-02-09 10:30:00,70.82,71.09,70.82,71.09,159918.0,57.8571,58.0777,57.8571,58.0777,159918.0
2017-02-09 11:00:00,71.1,71.25,70.98,71.2,267144.0,58.0859,58.2084,57.9879,58.1676,267144.0
2017-02-09 11:30:00,71.2,71.27,70.99,71.03,133923.0,58.1676,58.2248,57.996,58.0287,133923.0
2017-02-09 12:00:00,71.06,71.12,70.95,71.11,81655.0,58.0532,58.1022,57.9634,58.0941,81655.0
2017-02-09 12:30:00,71.1,71.15,70.91,71.06,77375.0,58.0859,58.1267,57.9307,58.0532,77375.0
2017-02-09 13:00:00,71.05,71.09,70.92,71.06,89166.0,58.045,58.0777,57.9388,58.0532,89166.0
2017-02-09 13:30:00,71.06,71.07,70.89,70.95,67325.0,58.0532,58.0614,57.9143,57.9634,67325.0
2017-02-09 14:00:00,70.95,71.01,70.9,70.9,65578.0,57.9634,58.0124,57.9225,57.9225,65578.0
2017-02-09 14:30:00,70.91,71.01,70.83,70.88,106334.0,57.9307,58.0124,57.8653,57.9062,106334.0
2017-02-09 15:00:00,70.87,70.97,70.86,70.91,125598.0,57.898,57.9797,57.8898,57.9307,125598.0
2017-02-09 15:30:00,70.9,70.99,70.75,70.78,396409.0,57.9225,57.996,57.8,57.8245,396409.0
2017-02-10 09:30:00,71.03,71.17,70.82,70.9,177641.0,58.0287,58.1431,57.8571,57.9225,177641.0
2017-02-10 10:00:00,70.89,70.91,70.8,70.83,91606.0,57.9143,57.9307,57.8408,57.8653,91606.0
2017-02-10 10:30:00,70.83,71.07,70.81,70.98,71952.0,57.8653,58.0614,57.849,57.9879,71952.0
2017-02-10 11:00:00,70.96,71.16,70.95,71.06,89612.0,57.9715,58.1349,57.9634,58.0532,89612.0
2017-02-10 11:30:00,71.07,71.1,70.97,71.05,122981.0,58.0614,58.0859,57.9797,58.045,122981.0
2017-02-10 12:00:00,71.06,71.07,70.93,70.98,163034.0,58.0532,58.0614,57.947,57.9879,163034.0
2017-02-10 12:30:00,70.98,71.1,70.96,70.96,137448.0,57.9879,58.0859,57.9715,57.9715,137448.0
2017-02-10 13:00:00,70.97,71.0,70.93,70.97,86602.0,57.9797,58.0042,57.947,57.9797,86602.0
2017-02-10 13:30:00,70.97,71.05,70.88,70.96,129898.0,57.9797,58.045,57.9062,57.9715,129898.0
2017-02-10 14:00:00,70.96,71.15,70.95,71.03,87701.0,57.9715,58.1267,57.9634,58.0287,87701.0
2017-02-10 14:30:00,71.02,71.08,71.01,71.03,79409.0,58.0205,58.0696,58.0124,58.0287,79409.0
2017-02-10 15:00:00,71.03,71.1,71.01,71.06,91656.0,58.0287,58.0859,58.0124,58.0532,91656.0
2017-02-10 15:30:00,71.06,71.08,70.96,71.0,230856.0,58.0532,58.0696,57.9715,58.0042,230856.0
2017-02-13 09:30:00,71.31,72.13,71.31,71.93,259330.0,58.2575,58.9274,58.2575,58.764,259330.0
2017-02-13 10:00:00,71.93,72.17,71.84,72.17,193505.0,58.764,58.96,58.6904,58.96,193505.0
2017-02-13 10:30:00,72.15,72.19,71.87,72.03,155472.0,58.9437,58.9764,58.715,58.8457,155472.0
2017-02-13 11:00:00,72.02,72.11,71.84,71.89,184585.0,58.8375,58.911,58.6904,58.7313,184585.0
2017-02-13 11:30:00,71.89,72.07,71.88,71.96,130314.0,58.7313,58.8783,58.7231,58.7885,130314.0
2017-02-13 12:00:00,71.94,72.03,71.93,71.99,43272.0,58.7721,58.8457,58.764,58.813,43272.0
2017-02-13 12:30:00,72.0,72.13,71.98,72.08,75094.0,58.8212,58.9274,58.8048,58.8865,75094.0
2017-02-13 13:00:00,72.08,72.2,72.02,72.18,77068.0,58.8865,58.9846,58.8375,58.9682,77068.0
2017-02-13 13:30:00,72.19,72.2,72.08,72.13,76285.0,58.9764,58.9846,58.8865,58.9274,76285.0
2017-02-13 14:00:00,72.13,72.19,72.05,72.1,129427.0,58.9274,58.9764,58.862,58.9029,129427.0
2017-02-13 14:30:00,72.09,72.15,72.07,72.13,117084.0,58.8947,58.9437,58.8783,58.9274,117084.0
2017-02-13 15:00:00,72.12,72.2,72.03,72.05,190331.0,58.9192,58.9846,58.8457,58.862,190331.0
2017-02-13 15:30:00,72.05,72.26,72.01,72.2,394670.0,58.862,59.0336,58.8293,58.9846,394670.0
2017-02-14 09:30:00,72.0,72.19,71.58,71.8,121003.0,58.8212,58.9764,58.478,58.6578,121003.0
2017-02-14 10:00:00,71.8,72.12,71.73,71.77,212497.0,58.6578,58.9192,58.6006,58.6333,212497.0
2017-02-14 10:30:00,71.76,72.03,71.64,72.01,109089.0,58.6251,58.8457,58.5271,58.8293,109089.0
2017-02-14 11:00:00,72.0,72.12,71.86,72.01,100611.0,58.8212,58.9192,58.7068,58.8293,100611.0
2017-02-14 11:30:00,72.01,72.02,71.79,71.87,65762.0,58.8293,58.8375,58.6496,58.715,65762.0
2017-02-14 12:00:00,71.87,71.97,71.83,71.93,55896.0,58.715,58.7967,58.6823,58.764,55896.0
2017-02-14 12:30:00,71.89,72.02,71.81,72.0,98899.0,58.7313,58.8375,58.6659,58.8212,98899.0
2017-02-14 13:00:00,72.0,72.06,71.94,72.04,73482.0,58.8212,58.8702,58.7721,58.8538,73482.0
2017-02-14 13:30:00,72.03,72.06,71.95,72.03,94918.0,58.8457,58.8702,58.7803,58.8457,94918.0
2017-02-14 14:00:00,72.04,72.09,71.98,72.03,122397.0,58.8538,58.8947,58.8048,58.8457,122397.0
2017-02-14 14:30:00,72.02,72.02,71.76,71.9,187045.0,58.8375,58.8375,58.6251,58.7395,187045.0
2017-02-14 15:00:00,71.88,72.02,71.82,71.97,179862.0,58.7231,58.8375,58.6741,58.7967,179862.0
2017-02-14 15:30:00,71.97,72.08,71.89,72.0,267355.0,58.7967,58.8865,58.7313,58.8212,267355.0
2017-02-15 09:30:00,72.06,72.18,71.73,72.07,111280.0,58.8702,58.9682,58.6006,58.8783,111280.0
2017-02-15 10:00:00,72.05,72.05,71.68,71.68,55902.0,58.862,58.862,58.5597,58.5597,55902.0
2017-02-15 10:30:00,71.69,72.08,71.68,72.03,54567.0,58.5679,58.8865,58.5597,58.8457,54567.0
2017-02-15 11:00:00,72.02,72.1,71.92,71.99,135543.0,58.8375,58.9029,58.7558,58.813,135543.0
2017-02-15 11:30:00,72.0,72.09,71.92,72.02,129375.0,58.8212,58.8947,58.7558,58.8375,129375.0
2017-02-15 12:00:00,72.02,72.28,72.01,72.25,84287.0,58.8375,59.0499,58.8293,59.0254,84287.0
2017-02-15 12:30:00,72.23,72.26,72.13,72.17,44792.0,59.0091,59.0336,58.9274,58.96,44792.0
2017-02-15 13:00:00,72.18,72.23,71.97,71.97,45260.0,58.9682,59.0091,58.7967,58.7967,45260.0
2017-02-15 13:30:00,71.98,72.1,71.95,72.02,91414.0,58.8048,58.9029,58.7803,58.8375,91414.0
2017-02-15 14:00:00,72.02,72.07,71.9,71.98,88461.0,58.8375,58.8783,58.7395,58.8048,88461.0
2017-02-15 14:30:00,71.98,72.14,71.93,72.14,134102.0,58.8048,58.9355,58.764,58.9355,134102.0
2017-02-15 15:00:00,72.14,72.19,72.05,72.05,128428.0,58.9355,58.9764,58.862,58.862,128428.0
2017-02-15 15:30:00,72.05,72.13,72.02,72.1,345799.0,58.862,58.9274,58.8375,58.9029,345799.0
2017-02-16 09:30:00,72.04,72.24,71.51,71.52,78332.0,58.8538,59.0172,58.4209,58.429,78332.0
2017-02-16 10:00:00,71.5,71.66,71.45,71.55,112737.0,58.4127,58.5434,58.3718,58.4535,112737.0
2017-02-16 10:30:00,71.54,71.9,71.23,71.37,114498.0,58.4454,58.7395,58.1921,58.3065,114498.0
2017-02-16 11:00:00,71.42,71.65,71.25,71.65,152821.0,58.3473,58.5352,58.2084,58.5352,152821.0
2017-02-16 11:30:00,71.66,71.84,71.61,71.84,89137.0,58.5434,58.6904,58.5025,58.6904,89137.0
2017-02-16 12:00:00,71.85,71.88,71.6,71.76,115466.0,58.6986,58.7231,58.4944,58.6251,115466.0
2017-02-16 12:30:00,71.78,71.9,71.68,71.69,84480.0,58.6414,58.7395,58.5597,58.5679,84480.0
2017-02-16 13:00:00,71.68,71.77,71.59,71.67,90763.0,58.5597,58.6333,58.4862,58.5516,90763.0
2017-02-16 13:30:00,71.65,71.65,71.46,71.54,57334.0,58.5352,58.5352,58.38,58.4454,57334.0
2017-02-16 14:00:00,71.54,71.55,71.41,71.47,62020.0,58.4454,58.4535,58.3392,58.3882,62020.0
2017-02-16 14:30:00,71.47,71.79,71.41,71.78,124649.0,58.3882,58.6496,58.3392,58.6414,124649.0
2017-02-16 15:00:00,71.78,71.9,71.76,71.87,171558.0,58.6414,58.7395,58.6251,58.715,171558.0
2017-02-16 15:30:00,71.87,71.89,71.67,71.79,431114.0,58.715,58.7313,58.5516,58.6496,431114.0
2017-02-17 09:30:00,71.54,71.57,70.89,71.16,230982.0,58.4454,58.4699,57.9143,58.1349,230982.0
2017-02-17 10:00:00,71.18,71.27,71.13,71.23,130016.0,58.1513,58.2248,58.1104,58.1921,130016.0
2017-02-17 10:30:00,71.24,71.26,71.1,71.23,136681.0,58.2003,58.2166,58.0859,58.1921,136681.0
2017-02-17 11:00:00,71.22,71.26,71.12,71.13,116014.0,58.1839,58.2166,58.1022,58.1104,116014.0
2017-02-17 11:30:00,71.13,71.3,71.11,71.3,107062.0,58.1104,58.2493,58.0941,58.2493,107062.0
2017-02-17 12:00:00,71.28,71.34,71.22,71.31,67040.0,58.2329,58.282,58.1839,58.2575,67040.0
2017-02-17 12:30:00,71.33,71.52,71.15,71.21,96134.0,58.2738,58.429,58.1267,58.1758,96134.0
2017-02-17 13:00:00,71.2,71.29,71.18,71.26,57419.0,58.1676,58.2411,58.1513,58.2166,57419.0
2017-02-17 13:30:00,71.26,71.5,71.24,71.46,151856.0,58.2166,58.4127,58.2003,58.38,151856.0
2017-02-17 14:00:00,71.46,71.48,71.38,71.39,56000.0,58.38,58.3963,58.3146,58.3228,56000.0
2017-02-17 14:30:00,71.4,71.56,71.35,71.54,131912.0,58.331,58.4617,58.2901,58.4454,131912.0
2017-02-17 15:00:00,71.54,71.62,71.5,71.53,113606.0,58.4454,58.5107,58.4127,58.4372,113606.0
2017-02-17 15:30:00,71.52,71.61,71.48,71.61,279409.0,58.429,58.5025,58.3963,58.5025,279409.0
2017-02-21 09:30:00,71.64,71.94,71.58,71.82,146831.0,58.5271,58.7721,58.478,58.6741,146831.0
2017-02-21 10:00:00,71.84,72.08,71.78,71.94,62008.0,58.6904,58.8865,58.6414,58.7721,62008.0
2017-02-21 10:30:00,71.93,72.15,71.84,72.03,53284.0,58.764,58.9437,58.6904,58.8457,53284.0
2017-02-21 11:00:00,72.02,72.05,71.68,71.7,64124.0,58.8375,58.862,58.5597,58.5761,64124.0
2017-02-21 11:30:00,71.73,71.85,71.67,71.82,35972.0,58.6006,58.6986,58.5516,58.6741,35972.0
2017-02-21 12:00:00,71.84,72.03,71.83,71.99,57509.0,58.6904,58.8457,58.6823,58.813,57509.0
2017-02-21 12:30:00,71.98,72.01,71.89,71.95,40083.0,58.8048,58.8293,58.7313,58.7803,40083.0
2017-02-21 13:00:00,71.95,71.95,71.81,71.87,58239.0,58.7803,58.7803,58.6659,58.715,58239.0
2017-02-21 13:30:00,71.87,71.88,71.79,71.81,55571.0,58.715,58.7231,58.6496,58.6659,55571.0
2017-02-21 14:00:00,71.8,71.97,71.79,71.96,75236.0,58.6578,58.7967,58.6496,58.7885,75236.0
2017-02-21 14:30:00,71.95,72.03,71.89,71.89,108654.0,58.7803,58.8457,58.7313,58.7313,108654.0
2017-02-21 15:00:00,71.9,72.01,71.85,71.97,90723.0,58.7395,58.8293,58.6986,58.7967,90723.0
2017-02-21 15:30:00,71.97,71.99,71.86,71.87,273389.0,58.7967,58.813,58.7068,58.715,273389.0
2017-02-22 09:30:00,71.68,72.13,71.52,72.06,152680.0,58.5597,58.9274,58.429,58.8702,152680.0
2017-02-22 10:00:00,72.06,72.27,71.81,72.25,103518.0,58.8702,59.0417,58.6659,59.0254,103518.0
2017-02-22 10:30:00,72.26,72.5,72.18,72.35,160340.0,59.0336,59.2296,58.9682,59.1071,160340.0
2017-02-22 11:00:00,72.35,72.43,72.24,72.4,168210.0,59.1071,59.1725,59.0172,59.1479,168210.0
2017-02-22 11:30:00,72.39,72.47,72.3,72.4,110157.0,59.1398,59.2051,59.0662,59.1479,110157.0
2017-02-22 12:00:00,72.38,72.41,72.33,72.4,89061.0,59.1316,59.1561,59.0908,59.1479,89061.0
2017-02-22 12:30:00,72.4,72.45,72.36,72.43,77831.0,59.1479,59.1888,59.1153,59.1725,77831.0
2017-02-22 13:00:00,72.43,72.61,72.43,72.61,97229.0,59.1725,59.3195,59.1725,59.3195,97229.0
2017-02-22 13:30:00,72.6,72.74,72.57,72.72,113738.0,59.3113,59.4257,59.2868,59.4094,113738.0
2017-02-22 14:00:00,72.72,72.74,72.54,72.62,118141.0,59.4094,59.4257,59.2623,59.3277,118141.0
2017-02-22 14:30:00,72.62,72.63,72.52,72.58,100228.0,59.3277,59.3358,59.246,59.295,100228.0
2017-02-22 15:00:00,72.57,72.67,72.5,72.6,154635.0,59.2868,59.3685,59.2296,59.3113,154635.0
2017-02-22 15:30:00,72.59,72.61,72.45,72.49,388622.0,59.3032,59.3195,59.1888,59.2215,388622.0
2017-02-23 09:30:00,72.82,72.92,72.54,72.59,71615.0,59.4911,59.5728,59.2623,59.3032,71615.0
2017-02-23 10:00:00,72.59,72.64,72.11,72.12,50541.0,59.3032,59.344,58.911,58.9192,50541.0
2017-02-23 10:30:00,72.12,72.22,71.85,72.04,118685.0,58.9192,59.0009,58.6986,58.8538,118685.0
2017-02-23 11:00:00,72.06,72.17,71.75,71.95,109848.0,58.8702,58.96,58.6169,58.7803,109848.0
2017-02-23 11:30:00,71.93,72.16,71.89,71.96,114378.0,58.764,58.9519,58.7313,58.7885,114378.0
2017-02-23 12:00:00,71.96,72.22,71.93,72.17,140408.0,58.7885,59.0009,58.764,58.96,140408.0
2017-02-23 12:30:00,72.18,72.43,72.17,72.19,84338.0,58.9682,59.1725,58.96,58.9764,84338.0
2017-02-23 13:00:00,72.19,72.31,71.94,71.95,83133.0,58.9764,59.0744,58.7721,58.7803,83133.0
2017-02-23 13:30:00,71.95,72.0,71.85,71.91,75526.0,58.7803,58.8212,58.6986,58.7476,75526.0
2017-02-23 14:00:00,71.9,72.03,71.84,71.96,136718.0,58.7395,58.8457,58.6904,58.7885,136718.0
2017-02-23 14:30:00,71.97,72.04,71.92,71.98,165954.0,58.7967,58.8538,58.7558,58.8048,165954.0
2017-02-23 15:00:00,71.97,72.19,71.85,72.17,160245.0,58.7967,58.9764,58.6986,58.96,160245.0
2017-02-23 15:30:00,72.17,72.28,72.05,72.12,401577.0,58.96,59.0499,58.862,58.9192,401577.0
2017-02-24 09:30:00,71.54,71.74,71.13,71.5,273501.0,58.4454,58.6088,58.1104,58.4127,273501.0
2017-02-24 10:00:00,71.53,71.75,71.35,71.58,190936.0,58.4372,58.6169,58.2901,58.478,190936.0
2017-02-24 10:30:00,71.57,72.02,71.51,71.99,94848.0,58.4699,58.8375,58.4209,58.813,94848.0
2017-02-24 11:00:00,71.98,72.11,71.94,72.0,79106.0,58.8048,58.911,58.7721,58.8212,79106.0
2017-02-24 11:30:00,72.01,72.04,71.86,71.98,92352.0,58.8293,58.8538,58.7068,58.8048,92352.0
2017-02-24 12:00:00,71.98,72.17,71.98,72.12,103036.0,58.8048,58.96,58.8048,58.9192,103036.0
2017-02-24 12:30:00,72.12,72.2,72.06,72.16,101571.0,58.9192,58.9846,58.8702,58.9519,101571.0
2017-02-24 13:00:00,72.15,72.16,71.89,71.92,43657.0,58.9437,58.9519,58.7313,58.7558,43657.0
2017-02-24 13:30:00,71.92,72.17,71.92,72.13,42271.0,58.7558,58.96,58.7558,58.9274,42271.0
2017-02-24 14:00:00,72.13,72.15,71.95,72.07,61460.0,58.9274,58.9437,58.7803,58.8783,61460.0
2017-02-24 14:30:00,72.08,72.17,72.08,72.13,132105.0,58.8865,58.96,58.8865,58.9274,132105.0
2017-02-24 15:00:00,72.14,72.25,72.1,72.21,158847.0,58.9355,59.0254,58.9029,58.9927,158847.0
2017-02-24 15:30:00,72.21,72.39,72.21,72.39,278082.0,58.9927,59.1398,58.9927,59.1398,278082.0
2017-02-27 09:30:00,72.21,72.7,72.12,72.44,205273.0,58.9927,59.393,58.9192,59.1806,205273.0
2017-02-27 10:00:00,72.37,72.56,72.2,72.52,179803.0,59.1234,59.2787,58.9846,59.246,179803.0
2017-02-27 10:30:00,72.47,72.63,72.33,72.36,102710.0,59.2051,59.3358,59.0908,59.1153,102710.0
2017-02-27 11:00:00,72.37,72.52,72.16,72.27,127216.0,59.1234,59.246,58.9519,59.0417,127216.0
2017-02-27 11:30:00,72.27,72.37,72.14,72.34,143503.0,59.0417,59.1234,58.9355,59.0989,143503.0
2017-02-27 12:00:00,72.34,72.43,72.29,72.37,204622.0,59.0989,59.1725,59.0581,59.1234,204622.0
2017-02-27 12:30:00,72.37,72.39,72.25,72.31,68769.0,59.1234,59.1398,59.0254,59.0744,68769.0
2017-02-27 13:00:00,72.32,72.47,72.31,72.39,98134.0,59.0826,59.2051,59.0744,59.1398,98134.0
2017-02-27 13:30:00,72.39,72.44,72.33,72.44,61101.0,59.1398,59.1806,59.0908,59.1806,61101.0
2017-02-27 14:00:00,72.43,72.51,72.36,72.48,74823.0,59.1725,59.2378,59.1153,59.2133,74823.0
2017-02-27 14:30:00,72.48,72.48,72.39,72.4,106266.0,59.2133,59.2133,59.1398,59.1479,106266.0
2017-02-27 15:00:00,72.41,72.49,72.37,72.44,137778.0,59.1561,59.2215,59.1234,59.1806,137778.0
2017-02-27 15:30:00,72.44,72.46,72.28,72.33,373049.0,59.1806,59.197,59.0499,59.0908,373049.0
2017-02-28 09:30:00,72.35,72.59,72.05,72.26,129271.0,59.1071,59.3032,58.862,59.0336,129271.0
2017-02-28 10:00:00,72.27,72.41,72.1,72.11,131198.0,59.0417,59.1561,58.9029,58.911,131198.0
2017-02-28 10:30:00,72.14,72.3,72.13,72.29,121005.0,58.9355,59.0662,58.9274,59.0581,121005.0
2017-02-28 11:00:00,72.27,72.3,72.15,72.28,104409.0,59.0417,59.0662,58.9437,59.0499,104409.0
2017-02-28 11:30:00,72.26,72.26,72.04,72.11,54426.0,59.0336,59.0336,58.8538,58.911,54426.0
2017-02-28 12:00:00,72.08,72.09,71.76,71.84,146196.0,58.8865,58.8947,58.6251,58.6904,146196.0
2017-02-28 12:30:00,71.84,72.01,71.79,71.88,93333.0,58.6904,58.8293,58.6496,58.7231,93333.0
2017-02-28 13:00:00,71.86,72.04,71.85,71.97,97863.0,58.7068,58.8538,58.6986,58.7967,97863.0
2017-02-28 13:30:00,71.99,72.1,71.98,72.07,83828.0,58.813,58.9029,58.8048,58.8783,83828.0
2017-02-28 14:00:00,72.07,72.07,71.78,71.91,124426.0,58.8783,58.8783,58.6414,58.7476,124426.0
2017-02-28 14:30:00,71.9,71.9,71.75,71.81,73292.0,58.7395,58.7395,58.6169,58.6659,73292.0
2017-02-28 15:00:00,71.81,71.94,71.71,71.9,122719.0,58.6659,58.7721,58.5842,58.7395,122719.0
2017-02-28 15:30:00,71.9,72.03,71.83,71.96,414587.0,58.7395,58.8457,58.6823,58.7885,414587.0
2017-03-01 09:30:00,72.81,73.86,72.81,73.46,268211.0,59.4829,60.3407,59.4829,60.0139,268211.0
2017-03-01 10:00:00,73.48,73.77,73.41,73.56,132343.0,60.0303,60.2672,59.9731,60.0956,132343.0
2017-03-01 10:30:00,73.57,73.64,73.13,73.22,130717.0,60.1038,60.161,59.7443,59.8179,130717.0
2017-03-01 11:00:00,73.2,73.31,73.07,73.29,103058.0,59.8015,59.8914,59.6953,59.875,103058.0
2017-03-01 11:30:00,73.3,73.47,73.28,73.45,65304.0,59.8832,60.0221,59.8669,60.0058,65304.0
2017-03-01 12:00:00,73.45,73.66,73.42,73.51,65708.0,60.0058,60.1773,59.9812,60.0548,65708.0
2017-03-01 12:30:00,73.51,73.51,73.29,73.45,55910.0,60.0548,60.0548,59.875,60.0058,55910.0
2017-03-01 13:00:00,73.45,73.47,73.36,73.44,54262.0,60.0058,60.0221,59.9322,59.9976,54262.0
2017-03-01 13:30:00,73.43,73.46,73.34,73.37,197319.0,59.9894,60.0139,59.9159,59.9404,197319.0
2017-03-01 14:00:00,73.38,73.47,73.35,73.4,269388.0,59.9486,60.0221,59.9241,59.9649,269388.0
2017-03-01 14:30:00,73.4,73.5,73.33,73.5,142143.0,59.9649,60.0466,59.9077,60.0466,142143.0
2017-03-01 15:00:00,73.5,73.5,73.36,73.37,149198.0,60.0466,60.0466,59.9322,59.9404,149198.0
2017-03-01 15:30:00,73.36,73.42,73.19,73.24,356963.0,59.9322,59.9812,59.7933,59.8342,356963.0
2017-03-02 09:30:00,72.67,72.74,72.14,72.41,107118.0,59.8625,59.9202,59.4259,59.6483,107118.0
2017-03-02 10:00:00,72.41,72.49,72.13,72.48,168030.0,59.6483,59.7142,59.4177,59.706,168030.0
2017-03-02 10:30:00,72.48,72.5,72.3,72.33,149509.0,59.706,59.7225,59.5577,59.5824,149509.0
2017-03-02 11:00:00,72.36,72.36,72.14,72.26,119911.0,59.6071,59.6071,59.4259,59.5248,119911.0
2017-03-02 11:30:00,72.24,72.25,72.02,72.03,81830.0,59.5083,59.5165,59.3271,59.3353,81830.0
2017-03-02 12:00:00,72.03,72.17,71.91,71.93,100185.0,59.3353,59.4506,59.2365,59.2529,100185.0
2017-03-02 12:30:00,71.93,72.03,71.78,72.0,147980.0,59.2529,59.3353,59.1294,59.3106,147980.0
2017-03-02 13:00:00,72.0,72.04,71.85,72.03,90270.0,59.3106,59.3435,59.187,59.3353,90270.0
2017-03-02 13:30:00,72.03,72.25,72.03,72.25,92193.0,59.3353,59.5165,59.3353,59.5165,92193.0
2017-03-02 14:00:00,72.25,72.28,72.06,72.19,103458.0,59.5165,59.5412,59.36,59.4671,103458.0
2017-03-02 14:30:00,72.18,72.31,72.18,72.26,107394.0,59.4589,59.566,59.4589,59.5248,107394.0
2017-03-02 15:00:00,72.26,72.31,72.06,72.17,121266.0,59.5248,59.566,59.36,59.4506,121266.0
2017-03-02 15:30:00,72.17,72.22,71.99,72.09,418773.0,59.4506,59.4918,59.3024,59.3847,418773.0
2017-03-03 09:30:00,72.23,72.44,72.0,72.05,179092.0,59.5001,59.673,59.3106,59.3518,179092.0
2017-03-03 10:00:00,72.04,72.04,71.44,71.53,206803.0,59.3435,59.3435,58.8493,58.9234,206803.0
2017-03-03 10:30:00,71.53,71.93,71.4,71.68,145680.0,58.9234,59.2529,58.8163,59.047,145680.0
2017-03-03 11:00:00,71.67,71.68,71.49,71.59,68974.0,59.0387,59.047,58.8905,58.9728,68974.0
2017-03-03 11:30:00,71.58,71.63,71.53,71.58,52276.0,58.9646,59.0058,58.9234,58.9646,52276.0
2017-03-03 12:00:00,71.58,71.61,71.46,71.49,46754.0,58.9646,58.9893,58.8658,58.8905,46754.0
2017-03-03 12:30:00,71.5,71.6,71.47,71.57,106937.0,58.8987,58.9811,58.874,58.9564,106937.0
2017-03-03 13:00:00,71.56,71.66,71.48,71.59,103200.0,58.9481,59.0305,58.8822,58.9728,103200.0
2017-03-03 13:30:00,71.61,71.69,71.55,71.66,86761.0,58.9893,59.0552,58.9399,59.0305,86761.0
2017-03-03 14:00:00,71.67,71.84,71.65,71.78,69398.0,59.0387,59.1788,59.0223,59.1294,69398.0
2017-03-03 14:30:00,71.79,71.89,71.74,71.83,105715.0,59.1376,59.22,59.0964,59.1706,105715.0
2017-03-03 15:00:00,71.81,71.97,71.76,71.97,181508.0,59.1541,59.2859,59.1129,59.2859,181508.0
2017-03-03 15:30:00,71.97,71.98,71.83,71.9,337609.0,59.2859,59.2941,59.1706,59.2282,337609.0
2017-03-06 09:30:00,71.22,71.7,71.08,71.62,143073.0,58.6681,59.0635,58.5527,58.9976,143073.0
2017-03-06 10:00:00,71.61,71.72,71.4,71.55,263238.0,58.9893,59.0799,58.8163,58.9399,263238.0
2017-03-06 10:30:00,71.55,71.56,71.33,71.48,145158.0,58.9399,58.9481,58.7587,58.8822,145158.0
2017-03-06 11:00:00,71.48,71.72,71.41,71.6,99748.0,58.8822,59.0799,58.8246,58.9811,99748.0
2017-03-06 11:30:00,71.61,71.62,71.5,71.56,89868.0,58.9893,58.9976,58.8987,58.9481,89868.0
2017-03-06 12:00:00,71.56,71.8,71.56,71.78,72968.0,58.9481,59.1458,58.9481,59.1294,72968.0
2017-03-06 12:30:00,71.77,71.86,71.71,71.86,82094.0,59.1211,59.1953,59.0717,59.1953,82094.0
2017-03-06 13:00:00,71.86,72.0,71.82,72.0,87404.0,59.1953,59.3106,59.1623,59.3106,87404.0
2017-03-06 13:30:00,71.99,72.12,71.96,72.06,119939.0,59.3024,59.4094,59.2776,59.36,119939.0
2017-03-06 14:00:00,72.06,72.08,71.79,71.79,106085.0,59.36,59.3765,59.1376,59.1376,106085.0
2017-03-06 14:30:00,71.79,71.84,71.74,71.81,147008.0,59.1376,59.1788,59.0964,59.1541,147008.0
2017-03-06 15:00:00,71.81,72.07,71.81,72.06,189311.0,59.1541,59.3683,59.1541,59.36,189311.0
2017-03-06 15:30:00,72.04,72.12,71.81,71.85,551112.0,59.3435,59.4094,59.1541,59.187,551112.0
2017-03-07 09:30:00,71.64,71.77,71.44,71.57,128350.0,59.014,59.1211,58.8493,58.9564,128350.0
2017-03-07 10:00:00,71.58,72.0,71.51,71.9,63922.0,58.9646,59.3106,58.9069,59.2282,63922.0
2017-03-07 10:30:00,71.91,71.95,71.74,71.95,85495.0,59.2365,59.2694,59.0964,59.2694,85495.0
2017-03-07 11:00:00,71.96,71.96,71.61,71.63,66585.0,59.2776,59.2776,58.9893,59.0058,66585.0
2017-03-07 11:30:00,71.63,71.76,71.58,71.68,68699.0,59.0058,59.1129,58.9646,59.047,68699.0
2017-03-07 12:00:00,71.68,71.7,71.59,71.66,48029.0,59.047,59.0635,58.9728,59.0305,48029.0
2017-03-07 12:30:00,71.63,71.71,71.52,71.69,104369.0,59.0058,59.0717,58.9152,59.0552,104369.0
2017-03-07 13:00:00,71.69,71.79,71.64,71.67,45306.0,59.0552,59.1376,59.014,59.0387,45306.0
2017-03-07 13:30:00,71.7,71.71,71.55,71.62,39092.0,59.0635,59.0717,58.9399,58.9976,39092.0
2017-03-07 14:00:00,71.61,71.71,71.59,71.63,44167.0,58.9893,59.0717,58.9728,59.0058,44167.0
2017-03-07 14:30:00,71.63,71.71,71.56,71.68,51265.0,59.0058,59.0717,58.9481,59.047,51265.0
2017-03-07 15:00:00,71.68,71.77,71.61,71.68,76862.0,59.047,59.1211,58.9893,59.047,76862.0
2017-03-07 15:30:00,71.68,71.69,71.5,71.57,197410.0,59.047,59.0552,58.8987,58.9564,197410.0
2017-03-08 09:30:00,71.6,71.83,71.54,71.63,54906.0,58.9811,59.1706,58.9317,59.0058,54906.0
2017-03-08 10:00:00,71.62,71.86,71.52,71.78,79087.0,58.9976,59.1953,58.9152,59.1294,79087.0
2017-03-08 10:30:00,71.8,71.95,71.73,71.91,98195.0,59.1458,59.2694,59.0882,59.2365,98195.0
2017-03-08 11:00:00,71.92,72.0,71.72,71.95,56990.0,59.2447,59.3106,59.0799,59.2694,56990.0
2017-03-08 11:30:00,71.94,71.95,71.8,71.92,60282.0,59.2612,59.2694,59.1458,59.2447,60282.0
2017-03-08 12:00:00,71.91,71.97,71.87,71.88,25514.0,59.2365,59.2859,59.2035,59.2117,25514.0
2017-03-08 12:30:00,71.9,72.06,71.86,72.03,124729.0,59.2282,59.36,59.1953,59.3353,124729.0
2017-03-08 13:00:00,72.0,72.33,71.97,72.28,123096.0,59.3106,59.5824,59.2859,59.5412,123096.0
2017-03-08 13:30:00,72.29,72.34,72.17,72.21,62459.0,59.5495,59.5907,59.4506,59.4836,62459.0
2017-03-08 14:00:00,72.2,72.24,72.07,72.11,158624.0,59.4753,59.5083,59.3683,59.4012,158624.0
2017-03-08 14:30:00,72.13,72.15,71.94,72.05,74355.0,59.4177,59.4342,59.2612,59.3518,74355.0
2017-03-08 15:00:00,72.04,72.1,71.94,71.94,100058.0,59.3435,59.393,59.2612,59.2612,100058.0
2017-03-08 15:30:00,71.95,72.0,71.77,71.82,552046.0,59.2694,59.3106,59.1211,59.1623,552046.0
2017-03-09 09:30:00,71.72,72.0,71.59,71.72,161571.0,59.0799,59.3106,58.9728,59.0799,161571.0
2017-03-09 10:00:00,71.72,72.12,71.68,71.97,138878.0,59.0799,59.4094,59.047,59.2859,138878.0
2017-03-09 10:30:00,71.98,72.0,71.66,71.87,178406.0,59.2941,59.3106,59.0305,59.2035,178406.0
2017-03-09 11:00:00,71.9,71.95,71.75,71.93,156046.0,59.2282,59.2694,59.1046,59.2529,156046.0
2017-03-09 11:30:00,71.93,71.97,71.73,71.78,90594.0,59.2529,59.2859,59.0882,59.1294,90594.0
2017-03-09 12:00:00,71.78,71.85,71.71,71.73,87060.0,59.1294,59.187,59.0717,59.0882,87060.0
2017-03-09 12:30:00,71.72,71.79,71.59,71.68,85297.0,59.0799,59.1376,58.9728,59.047,85297.0
2017-03-09 13:00:00,71.68,71.81,71.5,71.53,95450.0,59.047,59.1541,58.8987,58.9234,95450.0
2017-03-09 13:30:00,71.53,71.55,71.44,71.47,109915.0,58.9234,58.9399,58.8493,58.874,109915.0
2017-03-09 14:00:00,71.47,71.48,71.23,71.31,134189.0,58.874,58.8822,58.6763,58.7422,134189.0
2017-03-09 14:30:00,71.3,71.4,71.25,71.4,128257.0,58.734,58.8163,58.6928,58.8163,128257.0
2017-03-09 15:00:00,71.4,71.58,71.39,71.57,128802.0,58.8163,58.9646,58.8081,58.9564,128802.0
2017-03-09 15:30:00,71.56,71.64,71.52,71.6,321039.0,58.9481,59.014,58.9152,58.9811,321039.0
2017-03-10 09:30:00,72.04,72.39,72.0,72.36,143479.0,59.3435,59.6319,59.3106,59.6071,143479.0
2017-03-10 10:00:00,72.38,72.57,72.27,72.52,125926.0,59.6236,59.7801,59.533,59.7389,125926.0
2017-03-10 10:30:00,72.53,72.53,72.2,72.2,114008.0,59.7472,59.7472,59.4753,59.4753,114008.0
2017-03-10 11:00:00,72.19,72.48,72.07,72.45,97069.0,59.4671,59.706,59.3683,59.6813,97069.0
2017-03-10 11:30:00,72.45,72.52,72.38,72.39,133323.0,59.6813,59.7389,59.6236,59.6319,133323.0
2017-03-10 12:00:00,72.39,72.51,72.35,72.49,90998.0,59.6319,59.7307,59.5989,59.7142,90998.0
2017-03-10 12:30:00,72.49,72.53,72.23,72.33,101287.0,59.7142,59.7472,59.5001,59.5824,101287.0
2017-03-10 13:00:00,72.33,72.41,72.22,72.36,146840.0,59.5824,59.6483,59.4918,59.6071,146840.0
2017-03-10 13:30:00,72.37,72.54,72.31,72.45,95148.0,59.6154,59.7554,59.566,59.6813,95148.0
2017-03-10 14:00:00,72.46,72.55,72.34,72.48,90095.0,59.6895,59.7637,59.5907,59.706,90095.0
2017-03-10 14:30:00,72.49,72.51,72.41,72.5,72434.0,59.7142,59.7307,59.6483,59.7225,72434.0
2017-03-10 15:00:00,72.5,72.58,72.42,72.58,142692.0,59.7225,59.7884,59.6566,59.7884,142692.0
2017-03-10 15:30:00,72.59,72.59,72.41,72.5,361782.0,59.7966,59.7966,59.6483,59.7225,361782.0
2017-03-13 09:30:00,72.67,72.98,72.53,72.56,159573.0,59.8625,60.1179,59.7472,59.7719,159573.0
2017-03-13 10:00:00,72.57,72.64,72.45,72.61,124229.0,59.7801,59.8378,59.6813,59.8131,124229.0
2017-03-13 10:30:00,72.62,72.67,72.37,72.58,122281.0,59.8213,59.8625,59.6154,59.7884,122281.0
2017-03-13 11:00:00,72.57,72.59,72.36,72.42,80986.0,59.7801,59.7966,59.6071,59.6566,80986.0
2017-03-13 11:30:00,72.42,72.76,72.38,72.76,86858.0,59.6566,59.9366,59.6236,59.9366,86858.0
2017-03-13 12:00:00,72.76,72.76,72.56,72.62,61171.0,59.9366,59.9366,59.7719,59.8213,61171.0
2017-03-13 12:30:00,72.61,72.69,72.55,72.66,44238.0,59.8131,59.879,59.7637,59.8543,44238.0
2017-03-13 13:00:00,72.64,72.65,72.46,72.53,49630.0,59.8378,59.846,59.6895,59.7472,49630.0
2017-03-13 13:30:00,72.53,72.56,72.46,72.51,66609.0,59.7472,59.7719,59.6895,59.7307,66609.0
2017-03-13 14:00:00,72.51,72.53,72.38,72.46,59911.0,59.7307,59.7472,59.6236,59.6895,59911.0
2017-03-13 14:30:00,72.47,72.55,72.47,72.53,69932.0,59.6978,59.7637,59.6978,59.7472,69932.0
2017-03-13 15:00:00,72.54,72.68,72.52,72.66,107573.0,59.7554,59.8707,59.7389,59.8543,107573.0
2017-03-13 15:30:00,72.65,72.8,72.61,72.76,237437.0,59.846,59.9696,59.8131,59.9366,237437.0
2017-03-14 09:30:00,72.2,72.21,71.69,71.75,66508.0,59.4753,59.4836,59.0552,59.1046,66508.0
2017-03-14 10:00:00,71.73,71.82,71.56,71.57,68363.0,59.0882,59.1623,58.9481,58.9564,68363.0
2017-03-14 10:30:00,71.57,71.93,71.48,71.92,64517.0,58.9564,59.2529,58.8822,59.2447,64517.0
2017-03-14 11:00:00,71.91,72.27,71.83,72.25,60797.0,59.2365,59.533,59.1706,59.5165,60797.0
2017-03-14 11:30:00,72.24,72.33,72.12,72.14,62447.0,59.5083,59.5824,59.4094,59.4259,62447.0
2017-03-14 12:00:00,72.16,72.23,71.77,71.91,110158.0,59.4424,59.5001,59.1211,59.2365,110158.0
2017-03-14 12:30:00,71.91,71.92,71.66,71.73,74480.0,59.2365,59.2447,59.0305,59.0882,74480.0
2017-03-14 13:00:00,71.75,71.97,71.75,71.93,53644.0,59.1046,59.2859,59.1046,59.2529,53644.0
2017-03-14 13:30:00,71.92,71.98,71.7,71.74,56940.0,59.2447,59.2941,59.0635,59.0964,56940.0
2017-03-14 14:00:00,71.75,71.84,71.69,71.74,55787.0,59.1046,59.1788,59.0552,59.0964,55787.0
2017-03-14 14:30:00,71.74,71.82,71.67,71.68,86152.0,59.0964,59.1623,59.0387,59.047,86152.0
2017-03-14 15:00:00,71.66,71.83,71.66,71.83,96755.0,59.0305,59.1706,59.0305,59.1706,96755.0
2017-03-14 15:30:00,71.83,71.87,71.75,71.81,206521.0,59.1706,59.2035,59.1046,59.1541,206521.0
2017-03-15 09:30:00,72.12,72.76,72.02,72.7,72195.0,59.4094,59.9366,59.3271,59.8872,72195.0
2017-03-15 10:00:00,72.7,72.81,72.57,72.78,33501.0,59.8872,59.9778,59.7801,59.9531,33501.0
2017-03-15 10:30:00,72.78,72.85,72.54,72.55,62633.0,59.9531,60.0108,59.7554,59.7637,62633.0
2017-03-15 11:00:00,72.54,72.66,72.45,72.62,74428.0,59.7554,59.8543,59.6813,59.8213,74428.0
2017-03-15 11:30:00,72.62,72.7,72.57,72.62,57141.0,59.8213,59.8872,59.7801,59.8213,57141.0
2017-03-15 12:00:00,72.62,72.7,72.58,72.65,45870.0,59.8213,59.8872,59.7884,59.846,45870.0
2017-03-15 12:30:00,72.63,72.78,72.58,72.74,41160.0,59.8296,59.9531,59.7884,59.9202,41160.0
2017-03-15 13:00:00,72.74,72.75,72.57,72.64,28186.0,59.9202,59.9284,59.7801,59.8378,28186.0
2017-03-15 13:30:00,72.63,72.84,72.59,72.83,68144.0,59.8296,60.0025,59.7966,59.9943,68144.0
2017-03-15 14:00:00,72.85,73.49,72.85,73.48,290802.0,60.0108,60.538,60.0108,60.5298,290802.0
2017-03-15 14:30:00,73.48,73.96,73.46,73.94,275889.0,60.5298,60.9252,60.5133,60.9087,275889.0
2017-03-15 15:00:00,73.96,74.01,73.76,74.0,226847.0,60.9252,60.9663,60.7604,60.9581,226847.0
2017-03-15 15:30:00,73.99,74.08,73.86,73.95,550638.0,60.9499,61.024,60.8428,60.9169,550638.0
2017-03-16 09:30:00,73.74,74.35,73.67,73.72,154903.0,60.7439,61.2464,60.6863,60.7275,154903.0
2017-03-16 10:00:00,73.73,73.82,73.33,73.48,126514.0,60.7357,60.8098,60.4062,60.5298,126514.0
2017-03-16 10:30:00,73.5,73.65,73.45,73.56,77821.0,60.5462,60.6698,60.505,60.5957,77821.0
2017-03-16 11:00:00,73.56,73.57,73.17,73.2,141682.0,60.5957,60.6039,60.2744,60.2991,141682.0
2017-03-16 11:30:00,73.22,73.35,73.09,73.34,84511.0,60.3156,60.4227,60.2085,60.4144,84511.0
2017-03-16 12:00:00,73.33,73.4,73.26,73.38,79563.0,60.4062,60.4639,60.3485,60.4474,79563.0
2017-03-16 12:30:00,73.39,73.51,73.35,73.49,89874.0,60.4556,60.5545,60.4227,60.538,89874.0
2017-03-16 13:00:00,73.48,73.57,73.4,73.41,126195.0,60.5298,60.6039,60.4639,60.4721,126195.0
2017-03-16 13:30:00,73.41,73.58,73.38,73.47,92965.0,60.4721,60.6121,60.4474,60.5215,92965.0
2017-03-16 14:00:00,73.46,73.54,73.38,73.42,144835.0,60.5133,60.5792,60.4474,60.4803,144835.0
2017-03-16 14:30:00,73.42,73.47,73.16,73.23,133127.0,60.4803,60.5215,60.2661,60.3238,133127.0
2017-03-16 15:00:00,73.24,73.35,73.16,73.31,154697.0,60.332,60.4227,60.2661,60.3897,154697.0
2017-03-16 15:30:00,73.31,73.42,73.2,73.34,449680.0,60.3897,60.4803,60.2991,60.4144,449680.0
2017-03-17 09:30:00,73.67,73.84,73.05,73.23,559614.0,60.6863,60.8263,60.1755,60.3238,559614.0
2017-03-17 10:00:00,73.2,73.28,72.98,73.05,118771.0,60.2991,60.365,60.1179,60.1755,118771.0
2017-03-17 10:30:00,73.07,73.09,72.91,72.98,84467.0,60.192,60.2085,60.0602,60.1179,84467.0
2017-03-17 11:00:00,72.97,73.07,72.94,73.03,67401.0,60.1096,60.192,60.0849,60.1591,67401.0
2017-03-17 11:30:00,73.04,73.09,72.96,73.05,71228.0,60.1673,60.2085,60.1014,60.1755,71228.0
2017-03-17 12:00:00,73.05,73.08,73.0,73.01,76451.0,60.1755,60.2002,60.1343,60.1426,76451.0
2017-03-17 12:30:00,73.01,73.21,73.01,73.05,78627.0,60.1426,60.3073,60.1426,60.1755,78627.0
2017-03-17 13:00:00,73.05,73.16,73.02,73.15,53784.0,60.1755,60.2661,60.1508,60.2579,53784.0
2017-03-17 13:30:00,73.14,73.23,73.11,73.19,63377.0,60.2497,60.3238,60.225,60.2909,63377.0
2017-03-17 14:00:00,73.21,73.4,73.21,73.37,100643.0,60.3073,60.4639,60.3073,60.4391,100643.0
2017-03-17 14:30:00,73.36,73.38,73.21,73.22,107480.0,60.4309,60.4474,60.3073,60.3156,107480.0
2017-03-17 15:00:00,73.22,73.27,73.13,73.21,90642.0,60.3156,60.3568,60.2414,60.3073,90642.0
2017-03-17 15:30:00,73.22,73.5,73.21,73.25,381905.0,60.3156,60.5462,60.3073,60.3403,381905.0
2017-03-20 09:30:00,73.27,73.34,72.87,73.17,188369.0,60.3568,60.4144,60.0273,60.2744,188369.0
2017-03-20 10:00:00,73.19,73.76,73.15,73.69,83729.0,60.2909,60.7604,60.2579,60.7027,83729.0
2017-03-20 10:30:00,73.69,73.73,73.55,73.72,125035.0,60.7027,60.7357,60.5874,60.7275,125035.0
2017-03-20 11:00:00,73.68,73.72,73.56,73.65,75340.0,60.6945,60.7275,60.5957,60.6698,75340.0
2017-03-20 11:30:00,73.66,73.7,73.59,73.6,54784.0,60.678,60.711,60.6204,60.6286,54784.0
2017-03-20 12:00:00,73.59,73.66,73.54,73.6,69279.0,60.6204,60.678,60.5792,60.6286,69279.0
2017-03-20 12:30:00,73.6,73.7,73.58,73.61,46313.0,60.6286,60.711,60.6121,60.6368,46313.0
2017-03-20 13:00:00,73.59,73.6,73.43,73.47,44899.0,60.6204,60.6286,60.4886,60.5215,44899.0
2017-03-20 13:30:00,73.48,73.5,73.22,73.28,53648.0,60.5298,60.5462,60.3156,60.365,53648.0
2017-03-20 14:00:00,73.28,73.39,73.22,73.35,61296.0,60.365,60.4556,60.3156,60.4227,61296.0
2017-03-20 14:30:00,73.35,73.43,73.19,73.3,94722.0,60.4227,60.4886,60.2909,60.3815,94722.0
2017-03-20 15:00:00,73.29,73.43,73.25,73.43,98495.0,60.3732,60.4886,60.3403,60.4886,98495.0
2017-03-20 15:30:00,73.43,73.48,73.35,73.38,206190.0,60.4886,60.5298,60.4227,60.4474,206190.0
2017-03-21 09:30:00,73.58,74.02,73.48,73.53,136220.0,60.6121,60.9746,60.5298,60.5709,136220.0
2017-03-21 10:00:00,73.51,73.51,72.96,72.96,78956.0,60.5545,60.5545,60.1014,60.1014,78956.0
2017-03-21 10:30:00,72.96,73.16,72.42,72.46,105858.0,60.1014,60.2661,59.6566,59.6895,105858.0
2017-03-21 11:00:00,72.46,72.67,72.1,72.33,143599.0,59.6895,59.8625,59.393,59.5824,143599.0
2017-03-21 11:30:00,72.33,72.5,72.14,72.5,77935.0,59.5824,59.7225,59.4259,59.7225,77935.0
2017-03-21 12:00:00,72.51,72.63,72.25,72.38,100799.0,59.7307,59.8296,59.5165,59.6236,100799.0
2017-03-21 12:30:00,72.41,72.51,72.23,72.32,52781.0,59.6483,59.7307,59.5001,59.5742,52781.0
2017-03-21 13:00:00,72.31,72.4,72.21,72.37,83279.0,59.566,59.6401,59.4836,59.6154,83279.0
2017-03-21 13:30:00,72.4,72.51,72.13,72.15,73706.0,59.6401,59.7307,59.4177,59.4342,73706.0
2017-03-21 14:00:00,72.14,72.26,72.08,72.11,153555.0,59.4259,59.5248,59.3765,59.4012,153555.0
2017-03-21 14:30:00,72.14,72.34,72.01,72.2,161439.0,59.4259,59.5907,59.3188,59.4753,161439.0
2017-03-21 15:00:00,72.18,72.23,72.08,72.23,173425.0,59.4589,59.5001,59.3765,59.5001,173425.0
2017-03-21 15:30:00,72.22,72.23,71.85,71.99,481952.0,59.4918,59.5001,59.187,59.3024,481952.0
2017-03-22 09:30:00,71.96,72.51,71.77,72.2,120445.0,59.2776,59.7307,59.1211,59.4753,120445.0
2017-03-22 10:00:00,72.22,72.33,72.03,72.05,83463.0,59.4918,59.5824,59.3353,59.3518,83463.0
2017-03-22 10:30:00,72.03,72.26,71.88,72.2,174636.0,59.3353,59.5248,59.2117,59.4753,174636.0
2017-03-22 11:00:00,72.24,72.6,72.06,72.53,193595.0,59.5083,59.8048,59.36,59.7472,193595.0
2017-03-22 11:30:00,72.53,72.82,72.5,72.63,121686.0,59.7472,59.9861,59.7225,59.8296,121686.0
2017-03-22 12:00:00,72.62,72.65,72.27,72.41,72652.0,59.8213,59.846,59.533,59.6483,72652.0
2017-03-22 12:30:00,72.41,72.52,72.37,72.46,84887.0,59.6483,59.7389,59.6154,59.6895,84887.0
2017-03-22 13:00:00,72.45,72.61,72.23,72.55,71525.0,59.6813,59.8131,59.5001,59.7637,71525.0
2017-03-22 13:30:00,72.53,72.79,72.38,72.44,203553.0,59.7472,59.9614,59.6236,59.673,203553.0
2017-03-22 14:00:00,72.47,72.55,72.39,72.41,42114.0,59.6978,59.7637,59.6319,59.6483,42114.0
2017-03-22 14:30:00,72.4,72.55,72.39,72.48,55777.0,59.6401,59.7637,59.6319,59.706,55777.0
2017-03-22 15:00:00,72.47,72.78,72.45,72.55,102721.0,59.6978,59.9531,59.6813,59.7637,102721.0
2017-03-22 15:30:00,72.54,72.68,72.5,72.55,268411.0,59.7554,59.8707,59.7225,59.7637,268411.0
2017-03-23 09:30:00,72.55,72.79,72.25,72.55,111716.0,59.7637,59.9614,59.5165,59.7637,111716.0
2017-03-23 10:00:00,72.55,72.95,72.55,72.89,60829.0,59.7637,60.0932,59.7637,60.0437,60829.0
2017-03-23 10:30:00,72.9,73.14,72.84,73.06,82564.0,60.052,60.2497,60.0025,60.1838,82564.0
2017-03-23 11:00:00,73.02,73.24,72.9,73.12,66572.0,60.1508,60.332,60.052,60.2332,66572.0
2017-03-23 11:30:00,73.12,73.17,72.97,73.01,67995.0,60.2332,60.2744,60.1096,60.1426,67995.0
2017-03-23 12:00:00,72.99,73.14,72.99,73.12,43018.0,60.1261,60.2497,60.1261,60.2332,43018.0
2017-03-23 12:30:00,73.1,73.21,73.05,73.2,50071.0,60.2167,60.3073,60.1755,60.2991,50071.0
2017-03-23 13:00:00,73.2,73.21,72.92,73.03,202367.0,60.2991,60.3073,60.0684,60.1591,202367.0
2017-03-23 13:30:00,73.01,73.14,72.89,73.05,160578.0,60.1426,60.2497,60.0437,60.1755,160578.0
2017-03-23 14:00:00,73.07,73.13,73.03,73.04,97399.0,60.192,60.2414,60.1591,60.1673,97399.0
2017-03-23 14:30:00,73.03,73.06,72.88,72.89,75665.0,60.1591,60.1838,60.0355,60.0437,75665.0
2017-03-23 15:00:00,72.88,72.91,72.59,72.59,103586.0,60.0355,60.0602,59.7966,59.7966,103586.0
2017-03-23 15:30:00,72.59,72.87,72.47,72.77,209329.0,59.7966,60.0273,59.6978,59.9449,209329.0
2017-03-24 09:30:00,72.81,73.42,72.81,73.14,92658.0,59.9778,60.4803,59.9778,60.2497,92658.0
2017-03-24 10:00:00,73.14,73.33,73.09,73.3,149637.0,60.2497,60.4062,60.2085,60.3815,149637.0
2017-03-24 10:30:00,73.26,73.32,73.02,73.23,205398.0,60.3485,60.398,60.1508,60.3238,205398.0
2017-03-24 11:00:00,73.24,73.33,73.1,73.15,91417.0,60.332,60.4062,60.2167,60.2579,91417.0
2017-03-24 11:30:00,73.14,73.34,73.14,73.3,89218.0,60.2497,60.4144,60.2497,60.3815,89218.0
2017-03-24 12:00:00,73.31,73.33,73.06,73.29,117066.0,60.3897,60.4062,60.1838,60.3732,117066.0
2017-03-24 12:30:00,73.3,73.33,72.92,72.98,86516.0,60.3815,60.4062,60.0684,60.1179,86516.0
2017-03-24 13:00:00,72.95,73.1,72.79,73.02,100583.0,60.0932,60.2167,59.9614,60.1508,100583.0
2017-03-24 13:30:00,73.05,73.07,72.83,72.89,163505.0,60.1755,60.192,59.9943,60.0437,163505.0
2017-03-24 14:00:00,72.89,72.93,72.75,72.87,72941.0,60.0437,60.0767,59.9284,60.0273,72941.0
2017-03-24 14:30:00,72.89,72.92,72.62,72.67,157209.0,60.0437,60.0684,59.8213,59.8625,157209.0
2017-03-24 15:00:00,72.67,72.78,72.59,72.68,205542.0,59.8625,59.9531,59.7966,59.8707,205542.0
2017-03-24 15:30:00,72.67,73.06,72.56,72.86,581527.0,59.8625,60.1838,59.7719,60.019,581527.0
2017-03-27 09:30:00,72.55,72.56,71.46,72.14,264026.0,59.7637,59.7719,58.8658,59.4259,264026.0
2017-03-27 10:00:00,72.04,72.06,71.63,71.81,103429.0,59.3435,59.36,59.0058,59.1541,103429.0
2017-03-27 10:30:00,71.83,72.18,71.79,72.12,106095.0,59.1706,59.4589,59.1376,59.4094,106095.0
2017-03-27 11:00:00,72.12,72.7,72.11,72.69,266469.0,59.4094,59.8872,59.4012,59.879,266469.0
2017-03-27 11:30:00,72.66,72.76,72.45,72.61,155732.0,59.8543,59.9366,59.6813,59.8131,155732.0
2017-03-27 12:00:00,72.6,72.72,72.58,72.63,77291.0,59.8048,59.9037,59.7884,59.8296,77291.0
2017-03-27 12:30:00,72.61,72.77,72.59,72.77,71943.0,59.8131,59.9449,59.7966,59.9449,71943.0
2017-03-27 13:00:00,72.75,72.97,72.74,72.9,113293.0,59.9284,60.1096,59.9202,60.052,113293.0
2017-03-27 13:30:00,72.88,72.92,72.81,72.81,66470.0,60.0355,60.0684,59.9778,59.9778,66470.0
2017-03-27 14:00:00,72.81,72.92,72.59,72.66,62358.0,59.9778,60.0684,59.7966,59.8543,62358.0
2017-03-27 14:30:00,72.66,72.69,72.55,72.68,70429.0,59.8543,59.879,59.7637,59.8707,70429.0
2017-03-27 15:00:00,72.68,72.75,72.66,72.71,102510.0,59.8707,59.9284,59.8543,59.8955,102510.0
2017-03-27 15:30:00,72.71,72.91,72.64,72.68,288560.0,59.8955,60.0602,59.8378,59.8707,288560.0
2017-03-28 09:30:00,72.36,72.55,72.08,72.44,114509.0,59.6071,59.7637,59.3765,59.673,114509.0
2017-03-28 10:00:00,72.44,72.89,72.44,72.87,98975.0,59.673,60.0437,59.673,60.0273,98975.0
2017-03-28 10:30:00,72.86,73.05,72.69,73.05,58371.0,60.019,60.1755,59.879,60.1755,58371.0
2017-03-28 11:00:00,73.05,73.51,73.05,73.4,129207.0,60.1755,60.5545,60.1755,60.4639,129207.0
2017-03-28 11:30:00,73.4,73.5,73.21,73.37,55177.0,60.4639,60.5462,60.3073,60.4391,55177.0
2017-03-28 12:00:00,73.38,73.42,73.19,73.34,73079.0,60.4474,60.4803,60.2909,60.4144,73079.0
2017-03-28 12:30:00,73.34,73.47,73.33,73.41,40697.0,60.4144,60.5215,60.4062,60.4721,40697.0
2017-03-28 13:00:00,73.43,73.52,73.38,73.45,48666.0,60.4886,60.5627,60.4474,60.505,48666.0
2017-03-28 13:30:00,73.46,73.66,73.36,73.65,56506.0,60.5133,60.678,60.4309,60.6698,56506.0
2017-03-28 14:00:00,73.63,73.76,73.58,73.71,67981.0,60.6533,60.7604,60.6121,60.7192,67981.0
2017-03-28 14:30:00,73.7,73.79,73.49,73.52,79070.0,60.711,60.7851,60.538,60.5627,79070.0
2017-03-28 15:00:00,73.48,73.56,73.38,73.48,109476.0,60.5298,60.5957,60.4474,60.5298,109476.0
2017-03-28 15:30:00,73.49,73.56,73.26,73.29,294312.0,60.538,60.5957,60.3485,60.3732,294312.0
2017-03-29 09:30:00,73.53,73.92,73.21,73.92,353114.0,60.5709,60.8922,60.3073,60.8922,353114.0
2017-03-29 10:00:00,73.9,74.07,73.74,73.92,155197.0,60.8757,61.0158,60.7439,60.8922,155197.0
2017-03-29 10:30:00,73.95,74.41,73.93,74.39,164649.0,60.9169,61.2958,60.9004,61.2794,164649.0
2017-03-29 11:00:00,74.39,74.41,74.13,74.28,149256.0,61.2794,61.2958,61.0652,61.1888,149256.0
2017-03-29 11:30:00,74.27,74.27,74.12,74.17,70691.0,61.1805,61.1805,61.057,61.0981,70691.0
2017-03-29 12:00:00,74.15,74.16,74.03,74.07,68114.0,61.0817,61.0899,60.9828,61.0158,68114.0
2017-03-29 12:30:00,74.06,74.13,73.95,74.01,78139.0,61.0075,61.0652,60.9169,60.9663,78139.0
2017-03-29 13:00:00,74.0,74.11,74.0,74.05,51146.0,60.9581,61.0487,60.9581,60.9993,51146.0
2017-03-29 13:30:00,74.05,74.11,74.01,74.05,40650.0,60.9993,61.0487,60.9663,60.9993,40650.0
2017-03-29 14:00:00,74.04,74.11,73.94,74.1,108628.0,60.9911,61.0487,60.9087,61.0405,108628.0
2017-03-29 14:30:00,74.09,74.1,73.97,73.99,77162.0,61.0322,61.0405,60.9334,60.9499,77162.0
2017-03-29 15:00:00,73.99,74.02,73.78,73.87,135233.0,60.9499,60.9746,60.7769,60.851,135233.0
2017-03-29 15:30:00,73.88,73.96,73.85,73.94,452670.0,60.8593,60.9252,60.8345,60.9087,452670.0
2017-03-30 09:30:00,73.78,74.1,73.54,74.05,154219.0,60.7769,61.0405,60.5792,60.9993,154219.0
2017-03-30 10:00:00,74.05,74.16,73.84,74.15,125026.0,60.9993,61.0899,60.8263,61.0817,125026.0
2017-03-30 10:30:00,74.16,74.38,74.08,74.32,80887.0,61.0899,61.2711,61.024,61.2217,80887.0
2017-03-30 11:00:00,74.34,74.43,74.2,74.4,102511.0,61.2382,61.3123,61.1229,61.2876,102511.0
2017-03-30 11:30:00,74.4,74.53,74.28,74.47,174677.0,61.2876,61.3947,61.1888,61.3453,174677.0
2017-03-30 12:00:00,74.46,74.47,74.18,74.21,203101.0,61.337,61.3453,61.1064,61.1311,203101.0
2017-03-30 12:30:00,74.2,74.21,74.0,74.06,75413.0,61.1229,61.1311,60.9581,61.0075,75413.0
2017-03-30 13:00:00,74.06,74.33,74.06,74.27,106033.0,61.0075,61.2299,61.0075,61.1805,106033.0
2017-03-30 13:30:00,74.29,74.3,74.15,74.24,64972.0,61.197,61.2052,61.0817,61.1558,64972.0
2017-03-30 14:00:00,74.25,74.27,74.16,74.18,43226.0,61.164,61.1805,61.0899,61.1064,43226.0
2017-03-30 14:30:00,74.17,74.22,74.1,74.15,163865.0,61.0981,61.1393,61.0405,61.0817,163865.0
2017-03-30 15:00:00,74.14,74.24,74.13,74.2,110598.0,61.0734,61.1558,61.0652,61.1229,110598.0
2017-03-30 15:30:00,74.19,74.24,74.08,74.19,305952.0,61.1146,61.1558,61.024,61.1146,305952.0
2017-03-31 09:30:00,73.8,74.22,73.67,74.15,77981.0,60.7934,61.1393,60.6863,61.0817,77981.0
2017-03-31 10:00:00,74.11,74.34,74.08,74.17,50373.0,61.0487,61.2382,61.024,61.0981,50373.0
2017-03-31 10:30:00,74.21,74.39,74.19,74.3,60851.0,61.1311,61.2794,61.1146,61.2052,60851.0
2017-03-31 11:00:00,74.29,74.58,74.25,74.55,69769.0,61.197,61.4359,61.164,61.4112,69769.0
2017-03-31 11:30:00,74.55,74.63,74.35,74.37,67012.0,61.4112,61.4771,61.2464,61.2629,67012.0
2017-03-31 12:00:00,74.38,74.49,74.33,74.45,53420.0,61.2711,61.3617,61.2299,61.3288,53420.0
2017-03-31 12:30:00,74.47,74.51,74.37,74.46,103761.0,61.3453,61.3782,61.2629,61.337,103761.0
2017-03-31 13:00:00,74.46,74.58,74.38,74.54,56289.0,61.337,61.4359,61.2711,61.4029,56289.0
2017-03-31 13:30:00,74.56,74.57,74.39,74.5,81647.0,61.4194,61.4276,61.2794,61.37,81647.0
2017-03-31 14:00:00,74.47,74.48,74.25,74.35,171682.0,61.3453,61.3535,61.164,61.2464,171682.0
2017-03-31 14:30:00,74.35,74.35,74.2,74.21,79255.0,61.2464,61.2464,61.1229,61.1311,79255.0
2017-03-31 15:00:00,74.22,74.43,74.22,74.4,107160.0,61.1393,61.3123,61.1393,61.2876,107160.0
2017-03-31 15:30:00,74.39,74.45,74.13,74.16,451207.0,61.2794,61.3288,61.0652,61.0899,451207.0
2017-04-03 09:30:00,74.34,74.79,74.19,74.24,217561.0,61.2382,61.6089,61.1146,61.1558,217561.0
2017-04-03 10:00:00,74.25,74.29,73.82,74.29,123468.0,61.164,61.197,60.8098,61.197,123468.0
2017-04-03 10:30:00,74.33,74.44,74.06,74.06,217002.0,61.2299,61.3206,61.0075,61.0075,217002.0
2017-04-03 11:00:00,74.05,74.19,73.84,73.91,162653.0,60.9993,61.1146,60.8263,60.884,162653.0
2017-04-03 11:30:00,73.9,73.93,73.63,73.65,452477.0,60.8757,60.9004,60.6533,60.6698,452477.0
2017-04-03 12:00:00,73.65,73.99,73.42,73.98,193914.0,60.6698,60.9499,60.4803,60.9416,193914.0
2017-04-03 12:30:00,73.96,74.02,73.87,73.92,162572.0,60.9252,60.9746,60.851,60.8922,162572.0
2017-04-03 13:00:00,73.91,74.03,73.86,73.89,53387.0,60.884,60.9828,60.8428,60.8675,53387.0
2017-04-03 13:30:00,73.9,73.9,73.67,73.81,58007.0,60.8757,60.8757,60.6863,60.8016,58007.0
2017-04-03 14:00:00,73.83,73.97,73.74,73.97,76099.0,60.8181,60.9334,60.7439,60.9334,76099.0
2017-04-03 14:30:00,73.93,74.2,73.9,74.07,213892.0,60.9004,61.1229,60.8757,61.0158,213892.0
2017-04-03 15:00:00,74.06,74.26,74.02,74.1,128953.0,61.0075,61.1723,60.9746,61.0405,128953.0
2017-04-03 15:30:00,74.09,74.2,74.01,74.17,326899.0,61.0322,61.1229,60.9663,61.0981,326899.0
2017-04-04 09:30:00,74.31,74.75,73.95,74.69,265333.0,61.2135,61.5759,60.9169,61.5265,265333.0
2017-04-04 10:00:00,74.74,74.81,74.39,74.65,187123.0,61.5677,61.6253,61.2794,61.4935,187123.0
2017-04-04 10:30:00,74.66,74.8,74.64,74.74,160940.0,61.5018,61.6171,61.4853,61.5677,160940.0
2017-04-04 11:00:00,74.73,75.08,74.68,75.05,232235.0,61.5594,61.8478,61.5183,61.8231,232235.0
2017-04-04 11:30:00,75.06,75.07,74.83,74.93,149711.0,61.8313,61.8395,61.6418,61.7242,149711.0
2017-04-04 12:00:00,74.92,74.94,74.77,74.77,124318.0,61.716,61.7324,61.5924,61.5924,124318.0
2017-04-04 12:30:00,74.76,74.79,74.56,74.59,78312.0,61.5842,61.6089,61.4194,61.4441,78312.0
2017-04-04 13:00:00,74.59,74.86,74.57,74.82,113973.0,61.4441,61.6665,61.4276,61.6336,113973.0
2017-04-04 13:30:00,74.82,74.96,74.79,74.88,149440.0,61.6336,61.7489,61.6089,61.683,149440.0
2017-04-04 14:00:00,74.89,74.96,74.82,74.88,92433.0,61.6913,61.7489,61.6336,61.683,92433.0
2017-04-04 14:30:00,74.87,74.88,74.63,74.64,120489.0,61.6748,61.683,61.4771,61.4853,120489.0
2017-04-04 15:00:00,74.63,74.75,74.63,74.68,181294.0,61.4771,61.5759,61.4771,61.5183,181294.0
2017-04-04 15:30:00,74.67,74.91,74.67,74.85,504362.0,61.51,61.7077,61.51,61.6583,504362.0
2017-04-05 09:30:00,75.27,76.12,75.17,76.12,175241.0,62.0043,62.7045,61.9219,62.7045,175241.0
2017-04-05 10:00:00,76.08,76.36,75.96,76.07,201406.0,62.6715,62.9022,62.5727,62.6633,201406.0
2017-04-05 10:30:00,76.07,76.09,75.63,75.65,243715.0,62.6633,62.6798,62.3008,62.3173,243715.0
2017-04-05 11:00:00,75.67,75.69,75.23,75.28,120265.0,62.3338,62.3503,61.9713,62.0125,120265.0
2017-04-05 11:30:00,75.27,75.64,75.19,75.46,103717.0,62.0043,62.3091,61.9384,62.1608,103717.0
2017-04-05 12:00:00,75.45,75.67,75.41,75.63,117291.0,62.1526,62.3338,62.1196,62.3008,117291.0
2017-04-05 12:30:00,75.63,75.75,75.6,75.67,94536.0,62.3008,62.3997,62.2761,62.3338,94536.0
2017-04-05 13:00:00,75.69,75.81,75.65,75.7,66292.0,62.3503,62.4491,62.3173,62.3585,66292.0
2017-04-05 13:30:00,75.69,75.75,75.6,75.63,73104.0,62.3503,62.3997,62.2761,62.3008,73104.0
2017-04-05 14:00:00,75.61,75.62,75.34,75.37,161864.0,62.2844,62.2926,62.0619,62.0867,161864.0
2017-04-05 14:30:00,75.37,75.4,74.91,74.97,120820.0,62.0867,62.1114,61.7077,61.7572,120820.0
2017-04-05 15:00:00,74.97,75.1,74.47,74.65,163625.0,61.7572,61.8642,61.3453,61.4935,163625.0
2017-04-05 15:30:00,74.63,74.78,74.34,74.65,602687.0,61.4771,61.6006,61.2382,61.4935,602687.0
2017-04-06 09:30:00,74.84,75.09,74.52,74.99,124107.0,61.6501,61.856,61.3865,61.7736,124107.0
2017-04-06 10:00:00,74.99,75.01,74.61,74.72,72887.0,61.7736,61.7901,61.4606,61.5512,72887.0
2017-04-06 10:30:00,74.78,74.81,74.5,74.59,87719.0,61.6006,61.6253,61.37,61.4441,87719.0
2017-04-06 11:00:00,74.6,74.9,74.56,74.89,84166.0,61.4524,61.6995,61.4194,61.6913,84166.0
2017-04-06 11:30:00,74.88,74.93,74.83,74.91,37818.0,61.683,61.7242,61.6418,61.7077,37818.0
2017-04-06 12:00:00,74.9,75.07,74.9,74.95,47309.0,61.6995,61.8395,61.6995,61.7407,47309.0
2017-04-06 12:30:00,74.99,75.0,74.75,74.87,30019.0,61.7736,61.7819,61.5759,61.6748,30019.0
2017-04-06 13:00:00,74.89,75.25,74.85,75.17,37511.0,61.6913,61.9878,61.6583,61.9219,37511.0
2017-04-06 13:30:00,75.16,75.21,75.01,75.02,40820.0,61.9137,61.9549,61.7901,61.7983,40820.0
2017-04-06 14:00:00,75.02,75.1,74.89,74.9,134003.0,61.7983,61.8642,61.6913,61.6995,134003.0
2017-04-06 14:30:00,74.9,75.02,74.63,74.7,60603.0,61.6995,61.7983,61.4771,61.5347,60603.0
2017-04-06 15:00:00,74.71,74.9,74.68,74.78,91930.0,61.543,61.6995,61.5183,61.6006,91930.0
2017-04-06 15:30:00,74.77,74.82,74.68,74.75,348465.0,61.5924,61.6336,61.5183,61.5759,348465.0
2017-04-07 09:30:00,74.52,74.93,74.37,74.47,77356.0,61.3865,61.7242,61.2629,61.3453,77356.0
2017-04-07 10:00:00,74.48,74.8,74.42,74.73,77935.0,61.3535,61.6171,61.3041,61.5594,77935.0
2017-04-07 10:30:00,74.74,74.85,74.34,74.41,60276.0,61.5677,61.6583,61.2382,61.2958,60276.0
2017-04-07 11:00:00,74.4,74.58,74.36,74.5,60497.0,61.2876,61.4359,61.2547,61.37,60497.0
2017-04-07 11:30:00,74.47,74.5,74.2,74.44,94247.0,61.3453,61.37,61.1229,61.3206,94247.0
2017-04-07 12:00:00,74.45,74.66,74.45,74.56,50672.0,61.3288,61.5018,61.3288,61.4194,50672.0
2017-04-07 12:30:00,74.58,74.74,74.51,74.68,83611.0,61.4359,61.5677,61.3782,61.5183,83611.0
2017-04-07 13:00:00,74.68,74.78,74.61,74.78,92047.0,61.5183,61.6006,61.4606,61.6006,92047.0
2017-04-07 13:30:00,74.78,74.87,74.61,74.71,76437.0,61.6006,61.6748,61.4606,61.543,76437.0
2017-04-07 14:00:00,74.71,74.91,74.71,74.83,95070.0,61.543,61.7077,61.543,61.6418,95070.0
2017-04-07 14:30:00,74.82,74.92,74.74,74.75,140394.0,61.6336,61.716,61.5677,61.5759,140394.0
2017-04-07 15:00:00,74.75,74.8,74.64,74.64,147839.0,61.5759,61.6171,61.4853,61.4853,147839.0
2017-04-07 15:30:00,74.64,74.66,74.53,74.57,295050.0,61.4853,61.5018,61.3947,61.4276,295050.0
2017-04-10 09:30:00,74.79,76.14,74.62,76.08,358142.0,61.6089,62.7209,61.4688,62.6715,358142.0
2017-04-10 10:00:00,76.08,76.31,75.88,76.31,159432.0,62.6715,62.861,62.5068,62.861,159432.0
2017-04-10 10:30:00,76.31,76.36,76.07,76.14,139137.0,62.861,62.9022,62.6633,62.7209,139137.0
2017-04-10 11:00:00,76.13,76.2,76.01,76.1,122308.0,62.7127,62.7704,62.6139,62.688,122308.0
2017-04-10 11:30:00,76.1,76.13,75.72,75.92,265426.0,62.688,62.7127,62.375,62.5397,265426.0
2017-04-10 12:00:00,75.9,75.96,75.68,75.87,217417.0,62.5232,62.5727,62.342,62.4985,217417.0
2017-04-10 12:30:00,75.86,76.24,75.81,76.13,94134.0,62.4903,62.8033,62.4491,62.7127,94134.0
2017-04-10 13:00:00,76.12,76.36,76.06,76.27,164948.0,62.7045,62.9022,62.655,62.828,164948.0
2017-04-10 13:30:00,76.27,76.39,76.12,76.19,74845.0,62.828,62.9269,62.7045,62.7621,74845.0
2017-04-10 14:00:00,76.19,76.19,75.92,76.0,141627.0,62.7621,62.7621,62.5397,62.6056,141627.0
2017-04-10 14:30:00,75.99,76.13,75.92,76.06,60844.0,62.5974,62.7127,62.5397,62.655,60844.0
2017-04-10 15:00:00,76.06,76.14,75.78,75.8,150012.0,62.655,62.7209,62.4244,62.4409,150012.0
2017-04-10 15:30:00,75.8,75.85,75.58,75.61,402313.0,62.4409,62.4821,62.2596,62.2844,402313.0
2017-04-11 09:30:00,75.31,75.34,74.81,75.04,126027.0,62.0372,62.0619,61.6253,61.8148,126027.0
2017-04-11 10:00:00,75.0,75.19,74.95,75.16,126387.0,61.7819,61.9384,61.7407,61.9137,126387.0
2017-04-11 10:30:00,75.14,75.14,74.59,74.65,119188.0,61.8972,61.8972,61.4441,61.4935,119188.0
2017-04-11 11:00:00,74.66,74.93,74.59,74.76,147117.0,61.5018,61.7242,61.4441,61.5842,147117.0
2017-04-11 11:30:00,74.78,75.09,74.73,75.01,89697.0,61.6006,61.856,61.5594,61.7901,89697.0
2017-04-11 12:00:00,75.02,75.13,74.77,75.1,67832.0,61.7983,61.889,61.5924,61.8642,67832.0
2017-04-11 12:30:00,75.1,75.19,74.97,75.06,59939.0,61.8642,61.9384,61.7572,61.8313,59939.0
2017-04-11 13:00:00,75.08,75.25,74.97,74.99,52462.0,61.8478,61.9878,61.7572,61.7736,52462.0
2017-04-11 13:30:00,75.0,75.27,74.93,75.19,104852.0,61.7819,62.0043,61.7242,61.9384,104852.0
2017-04-11 14:00:00,75.15,75.36,75.01,75.14,106972.0,61.9054,62.0784,61.7901,61.8972,106972.0
2017-04-11 14:30:00,75.13,75.32,75.05,75.24,108625.0,61.889,62.0455,61.8231,61.9796,108625.0
2017-04-11 15:00:00,75.23,75.28,75.04,75.18,139152.0,61.9713,62.0125,61.8148,61.9301,139152.0
2017-04-11 15:30:00,75.17,75.41,75.16,75.4,400706.0,61.9219,62.1196,61.9137,62.1114,400706.0
2017-04-12 09:30:00,75.67,76.0,74.63,74.65,259872.0,62.3338,62.6056,61.4771,61.4935,259872.0
2017-04-12 10:00:00,74.69,74.75,74.42,74.58,305206.0,61.5265,61.5759,61.3041,61.4359,305206.0
2017-04-12 10:30:00,74.59,74.71,74.14,74.23,187415.0,61.4441,61.543,61.0734,61.1476,187415.0
2017-04-12 11:00:00,74.23,74.53,74.2,74.47,152194.0,61.1476,61.3947,61.1229,61.3453,152194.0
2017-04-12 11:30:00,74.47,74.48,74.02,74.22,144445.0,61.3453,61.3535,60.9746,61.1393,144445.0
2017-04-12 12:00:00,74.21,74.45,74.15,74.24,195574.0,61.1311,61.3288,61.0817,61.1558,195574.0
2017-04-12 12:30:00,74.23,74.26,74.07,74.25,147666.0,61.1476,61.1723,61.0158,61.164,147666.0
2017-04-12 13:00:00,74.26,74.52,74.25,74.33,107084.0,61.1723,61.3865,61.164,61.2299,107084.0
2017-04-12 13:30:00,74.34,74.57,74.23,74.54,128289.0,61.2382,61.4276,61.1476,61.4029,128289.0
2017-04-12 14:00:00,74.53,74.54,74.32,74.36,147022.0,61.3947,61.4029,61.2217,61.2547,147022.0
2017-04-12 14:30:00,74.35,74.49,74.22,74.32,189047.0,61.2464,61.3617,61.1393,61.2217,189047.0
2017-04-12 15:00:00,74.31,74.31,73.95,74.02,215576.0,61.2135,61.2135,60.9169,60.9746,215576.0
2017-04-12 15:30:00,74.02,74.27,74.01,74.24,432518.0,60.9746,61.1805,60.9663,61.1558,432518.0
2017-04-13 09:30:00,74.09,74.3,73.71,74.17,102313.0,61.0322,61.2052,60.7192,61.0981,102313.0
2017-04-13 10:00:00,74.27,74.34,73.8,73.82,34673.0,61.1805,61.2382,60.7934,60.8098,34673.0
2017-04-13 10:30:00,73.87,74.24,73.86,74.14,35867.0,60.851,61.1558,60.8428,61.0734,35867.0
2017-04-13 11:00:00,74.14,74.26,74.03,74.21,44196.0,61.0734,61.1723,60.9828,61.1311,44196.0
2017-04-13 11:30:00,74.18,74.33,74.13,74.24,36040.0,61.1064,61.2299,61.0652,61.1558,36040.0
2017-04-13 12:00:00,74.23,74.26,73.97,73.97,51445.0,61.1476,61.1723,60.9334,60.9334,51445.0
2017-04-13 12:30:00,74.0,74.1,73.89,73.93,47776.0,60.9581,61.0405,60.8675,60.9004,47776.0
2017-04-13 13:00:00,73.93,73.93,73.71,73.82,56835.0,60.9004,60.9004,60.7192,60.8098,56835.0
2017-04-13 13:30:00,73.85,73.9,73.6,73.75,34131.0,60.8345,60.8757,60.6286,60.7522,34131.0
2017-04-13 14:00:00,73.76,74.1,73.73,74.02,68298.0,60.7604,61.0405,60.7357,60.9746,68298.0
2017-04-13 14:30:00,74.04,74.07,73.82,73.92,35059.0,60.9911,61.0158,60.8098,60.8922,35059.0
2017-04-13 15:00:00,73.91,73.95,73.63,73.72,110084.0,60.884,60.9169,60.6533,60.7275,110084.0
2017-04-13 15:30:00,73.72,73.76,73.52,73.54,271595.0,60.7275,60.7604,60.5627,60.5792,271595.0
2017-04-17 09:30:00,73.86,73.87,73.46,73.62,116265.0,60.8428,60.851,60.5133,60.6451,116265.0
2017-04-17 10:00:00,73.61,74.0,73.61,73.88,47604.0,60.6368,60.9581,60.6368,60.8593,47604.0
2017-04-17 10:30:00,73.86,73.95,73.69,73.84,40975.0,60.8428,60.9169,60.7027,60.8263,40975.0
2017-04-17 11:00:00,73.87,73.97,73.77,73.8,72003.0,60.851,60.9334,60.7686,60.7934,72003.0
2017-04-17 11:30:00,73.81,73.87,73.66,73.66,33054.0,60.8016,60.851,60.678,60.678,33054.0
2017-04-17 12:00:00,73.66,73.97,73.66,73.93,81000.0,60.678,60.9334,60.678,60.9004,81000.0
2017-04-17 12:30:00,73.92,73.95,73.72,73.75,37123.0,60.8922,60.9169,60.7275,60.7522,37123.0
2017-04-17 13:00:00,73.75,73.87,73.74,73.84,48331.0,60.7522,60.851,60.7439,60.8263,48331.0
2017-04-17 13:30:00,73.86,73.88,73.76,73.82,32353.0,60.8428,60.8593,60.7604,60.8098,32353.0
2017-04-17 14:00:00,73.81,73.94,73.8,73.84,89043.0,60.8016,60.9087,60.7934,60.8263,89043.0
2017-04-17 14:30:00,73.86,73.97,73.84,73.84,61815.0,60.8428,60.9334,60.8263,60.8263,61815.0
2017-04-17 15:00:00,73.83,74.18,73.83,74.14,108179.0,60.8181,61.1064,60.8181,61.0734,108179.0
2017-04-17 15:30:00,74.14,74.3,74.06,74.28,225863.0,61.0734,61.2052,61.0075,61.1888,225863.0
2017-04-18 09:30:00,73.82,74.57,73.82,74.53,217642.0,60.8098,61.4276,60.8098,61.3947,217642.0
2017-04-18 10:00:00,74.53,74.6,74.24,74.27,176241.0,61.3947,61.4524,61.1558,61.1805,176241.0
2017-04-18 10:30:00,74.29,74.49,74.22,74.49,63434.0,61.197,61.3617,61.1393,61.3617,63434.0
2017-04-18 11:00:00,74.49,74.66,74.45,74.5,96375.0,61.3617,61.5018,61.3288,61.37,96375.0
2017-04-18 11:30:00,74.47,74.48,74.02,74.06,49010.0,61.3453,61.3535,60.9746,61.0075,49010.0
2017-04-18 12:00:00,74.04,74.25,73.94,74.19,65589.0,60.9911,61.164,60.9087,61.1146,65589.0
2017-04-18 12:30:00,74.19,74.27,74.07,74.18,124379.0,61.1146,61.1805,61.0158,61.1064,124379.0
2017-04-18 13:00:00,74.16,74.22,74.07,74.21,33911.0,61.0899,61.1393,61.0158,61.1311,33911.0
2017-04-18 13:30:00,74.23,74.32,74.19,74.27,46059.0,61.1476,61.2217,61.1146,61.1805,46059.0
2017-04-18 14:00:00,74.27,74.45,74.27,74.45,65455.0,61.1805,61.3288,61.1805,61.3288,65455.0
2017-04-18 14:30:00,74.45,74.52,74.32,74.32,103105.0,61.3288,61.3865,61.2217,61.2217,103105.0
2017-04-18 15:00:00,74.35,74.46,74.27,74.45,57822.0,61.2464,61.337,61.1805,61.3288,57822.0
2017-04-18 15:30:00,74.44,74.56,74.43,74.48,312346.0,61.3206,61.4194,61.3123,61.3535,312346.0
2017-04-19 09:30:00,74.88,75.18,74.53,74.76,112212.0,61.683,61.9301,61.3947,61.5842,112212.0
2017-04-19 10:00:00,74.75,74.77,74.34,74.48,46381.0,61.5759,61.5924,61.2382,61.3535,46381.0
2017-04-19 10:30:00,74.48,74.55,74.16,74.22,122363.0,61.3535,61.4112,61.0899,61.1393,122363.0
2017-04-19 11:00:00,74.21,74.42,74.18,74.27,99452.0,61.1311,61.3041,61.1064,61.1805,99452.0
2017-04-19 11:30:00,74.26,74.29,74.1,74.1,160020.0,61.1723,61.197,61.0405,61.0405,160020.0
2017-04-19 12:00:00,74.11,74.18,73.95,74.1,65019.0,61.0487,61.1064,60.9169,61.0405,65019.0
2017-04-19 12:30:00,74.1,74.14,74.0,74.07,39590.0,61.0405,61.0734,60.9581,61.0158,39590.0
2017-04-19 13:00:00,74.08,74.1,73.88,73.97,67888.0,61.024,61.0405,60.8593,60.9334,67888.0
2017-04-19 13:30:00,73.97,74.04,73.94,74.01,67902.0,60.9334,60.9911,60.9087,60.9663,67902.0
2017-04-19 14:00:00,74.01,74.06,73.74,73.85,86160.0,60.9663,61.0075,60.7439,60.8345,86160.0
2017-04-19 14:30:00,73.84,73.88,73.57,73.66,121507.0,60.8263,60.8593,60.6039,60.678,121507.0
2017-04-19 15:00:00,73.66,73.77,73.55,73.55,245210.0,60.678,60.7686,60.5874,60.5874,245210.0
2017-04-19 15:30:00,73.56,73.69,73.51,73.65,447895.0,60.5957,60.7027,60.5545,60.6698,447895.0
2017-04-20 09:30:00,74.03,74.46,74.02,74.08,194168.0,60.9828,61.337,60.9746,61.024,194168.0
2017-04-20 10:00:00,74.07,74.15,73.76,73.76,272228.0,61.0158,61.0817,60.7604,60.7604,272228.0
2017-04-20 10:30:00,73.76,74.15,73.76,74.15,152261.0,60.7604,61.0817,60.7604,61.0817,152261.0
2017-04-20 11:00:00,74.15,74.15,73.91,73.98,219542.0,61.0817,61.0817,60.884,60.9416,219542.0
2017-04-20 11:30:00,73.99,74.09,73.97,74.01,344822.0,60.9499,61.0322,60.9334,60.9663,344822.0
2017-04-20 12:00:00,74.02,74.28,74.0,74.18,207750.0,60.9746,61.1888,60.9581,61.1064,207750.0
2017-04-20 12:30:00,74.2,74.35,74.04,74.31,365139.0,61.1229,61.2464,60.9911,61.2135,365139.0
2017-04-20 13:00:00,74.3,74.41,74.17,74.34,278838.0,61.2052,61.2958,61.0981,61.2382,278838.0
2017-04-20 13:30:00,74.33,74.61,74.32,74.59,97021.0,61.2299,61.4606,61.2217,61.4441,97021.0
2017-04-20 14:00:00,74.59,74.59,74.33,74.37,94088.0,61.4441,61.4441,61.2299,61.2629,94088.0
2017-04-20 14:30:00,74.36,74.41,74.23,74.25,90860.0,61.2547,61.2958,61.1476,61.164,90860.0
2017-04-20 15:00:00,74.23,74.3,74.09,74.14,177518.0,61.1476,61.2052,61.0322,61.0734,177518.0
2017-04-20 15:30:00,74.14,74.23,73.99,74.02,694442.0,61.0734,61.1476,60.9499,60.9746,694442.0
2017-04-21 09:30:00,74.23,74.45,73.96,74.08,254800.0,61.1476,61.3288,60.9252,61.024,254800.0
2017-04-21 10:00:00,74.09,74.24,73.97,74.16,160751.0,61.0322,61.1558,60.9334,61.0899,160751.0
2017-04-21 10:30:00,74.17,74.18,73.93,74.01,138334.0,61.0981,61.1064,60.9004,60.9663,138334.0
2017-04-21 11:00:00,74.01,74.13,73.85,73.88,93967.0,60.9663,61.0652,60.8345,60.8593,93967.0
2017-04-21 11:30:00,73.88,73.96,73.8,73.92,90049.0,60.8593,60.9252,60.7934,60.8922,90049.0
2017-04-21 12:00:00,73.93,73.96,73.8,73.81,62547.0,60.9004,60.9252,60.7934,60.8016,62547.0
2017-04-21 12:30:00,73.8,73.88,73.78,73.78,95613.0,60.7934,60.8593,60.7769,60.7769,95613.0
2017-04-21 13:00:00,73.79,73.87,73.63,73.82,114385.0,60.7851,60.851,60.6533,60.8098,114385.0
2017-04-21 13:30:00,73.82,74.01,73.75,73.98,93661.0,60.8098,60.9663,60.7522,60.9416,93661.0
2017-04-21 14:00:00,73.97,73.99,73.87,73.97,146208.0,60.9334,60.9499,60.851,60.9334,146208.0
2017-04-21 14:30:00,73.97,74.13,73.92,74.02,106983.0,60.9334,61.0652,60.8922,60.9746,106983.0
2017-04-21 15:00:00,74.02,74.02,73.86,73.94,155871.0,60.9746,60.9746,60.8428,60.9087,155871.0
2017-04-21 15:30:00,73.94,74.03,73.84,73.86,470979.0,60.9087,60.9828,60.8263,60.8428,470979.0
2017-04-24 09:30:00,75.03,75.24,74.89,75.17,205574.0,61.8066,61.9796,61.6913,61.9219,205574.0
2017-04-24 10:00:00,75.18,75.54,75.14,75.41,170309.0,61.9301,62.2267,61.8972,62.1196,170309.0
2017-04-24 10:30:00,75.41,75.59,75.32,75.53,152485.0,62.1196,62.2679,62.0455,62.2185,152485.0
2017-04-24 11:00:00,75.53,75.55,75.19,75.24,90988.0,62.2185,62.2349,61.9384,61.9796,90988.0
2017-04-24 11:30:00,75.25,75.26,75.07,75.19,82306.0,61.9878,61.996,61.8395,61.9384,82306.0
2017-04-24 12:00:00,75.19,75.24,75.1,75.14,90580.0,61.9384,61.9796,61.8642,61.8972,90580.0
2017-04-24 12:30:00,75.15,75.16,74.95,75.04,97887.0,61.9054,61.9137,61.7407,61.8148,97887.0
2017-04-24 13:00:00,75.03,75.24,75.01,75.23,64150.0,61.8066,61.9796,61.7901,61.9713,64150.0
2017-04-24 13:30:00,75.24,75.3,75.18,75.29,70603.0,61.9796,62.029,61.9301,62.0208,70603.0
2017-04-24 14:00:00,75.29,75.52,75.29,75.51,95713.0,62.0208,62.2102,62.0208,62.202,95713.0
2017-04-24 14:30:00,75.52,75.58,75.43,75.51,117609.0,62.2102,62.2596,62.1361,62.202,117609.0
2017-04-24 15:00:00,75.5,75.64,75.49,75.55,106214.0,62.1937,62.3091,62.1855,62.2349,106214.0
2017-04-24 15:30:00,75.55,75.63,75.44,75.47,586983.0,62.2349,62.3008,62.1443,62.169,586983.0
2017-04-25 09:30:00,76.07,76.54,75.84,75.95,236937.0,62.6633,63.0505,62.4738,62.5644,236937.0
2017-04-25 10:00:00,75.93,76.82,75.93,76.56,187210.0,62.548,63.2811,62.548,63.0669,187210.0
2017-04-25 10:30:00,76.57,76.61,76.28,76.34,134661.0,63.0752,63.1081,62.8363,62.8857,134661.0
2017-04-25 11:00:00,76.34,76.42,76.2,76.22,103034.0,62.8857,62.9516,62.7704,62.7868,103034.0
2017-04-25 11:30:00,76.21,76.48,76.09,76.46,144421.0,62.7786,63.001,62.6798,62.9846,144421.0
2017-04-25 12:00:00,76.46,76.56,76.42,76.54,120964.0,62.9846,63.0669,62.9516,63.0505,120964.0
2017-04-25 12:30:00,76.55,76.55,76.35,76.51,130055.0,63.0587,63.0587,62.8939,63.0257,130055.0
2017-04-25 13:00:00,76.5,76.61,76.47,76.54,99633.0,63.0175,63.1081,62.9928,63.0505,99633.0
2017-04-25 13:30:00,76.54,76.72,76.49,76.69,107025.0,63.0505,63.1987,63.0093,63.174,107025.0
2017-04-25 14:00:00,76.69,76.84,76.59,76.59,155643.0,63.174,63.2976,63.0916,63.0916,155643.0
2017-04-25 14:30:00,76.59,76.62,76.51,76.59,159455.0,63.0916,63.1164,63.0257,63.0916,159455.0
2017-04-25 15:00:00,76.59,76.93,76.55,76.82,278406.0,63.0916,63.3717,63.0587,63.2811,278406.0
2017-04-25 15:30:00,76.83,76.83,76.51,76.53,593365.0,63.2893,63.2893,63.0257,63.0422,593365.0
2017-04-26 09:30:00,76.68,77.2,76.59,76.93,195793.0,63.1658,63.5941,63.0916,63.3717,195793.0
2017-04-26 10:00:00,76.93,77.09,76.81,77.07,71764.0,63.3717,63.5035,63.2729,63.487,71764.0
2017-04-26 10:30:00,77.08,77.39,77.02,77.06,103078.0,63.4953,63.7506,63.4459,63.4788,103078.0
2017-04-26 11:00:00,77.06,77.18,76.72,77.18,188681.0,63.4788,63.5777,63.1987,63.5777,188681.0
2017-04-26 11:30:00,77.22,77.23,76.83,76.9,61707.0,63.6106,63.6188,63.2893,63.347,61707.0
2017-04-26 12:00:00,76.9,77.06,76.86,76.96,58042.0,63.347,63.4788,63.3141,63.3964,58042.0
2017-04-26 12:30:00,76.95,77.18,76.92,77.17,78206.0,63.3882,63.5777,63.3635,63.5694,78206.0
2017-04-26 13:00:00,77.18,77.18,76.99,76.99,67730.0,63.5777,63.5777,63.4211,63.4211,67730.0
2017-04-26 13:30:00,76.98,77.16,76.83,76.86,80226.0,63.4129,63.5612,63.2893,63.3141,80226.0
2017-04-26 14:00:00,76.85,77.04,76.71,76.93,78329.0,63.3058,63.4623,63.1905,63.3717,78329.0
2017-04-26 14:30:00,76.93,77.08,76.93,77.01,95786.0,63.3717,63.4953,63.3717,63.4376,95786.0
2017-04-26 15:00:00,77.01,77.12,76.97,77.01,112315.0,63.4376,63.5282,63.4047,63.4376,112315.0
2017-04-26 15:30:00,77.02,77.05,76.67,76.72,357240.0,63.4459,63.4706,63.1575,63.1987,357240.0
2017-04-27 09:30:00,76.7,77.02,76.4,76.86,126018.0,63.1823,63.4459,62.9351,63.3141,126018.0
2017-04-27 10:00:00,76.89,77.11,76.65,76.73,163779.0,63.3388,63.52,63.1411,63.207,163779.0
2017-04-27 10:30:00,76.74,76.91,76.53,76.72,130873.0,63.2152,63.3552,63.0422,63.1987,130873.0
2017-04-27 11:00:00,76.73,76.78,76.58,76.59,117720.0,63.207,63.2482,63.0834,63.0916,117720.0
2017-04-27 11:30:00,76.58,76.59,76.29,76.31,113154.0,63.0834,63.0916,62.8445,62.861,113154.0
2017-04-27 12:00:00,76.31,76.49,76.26,76.31,97580.0,62.861,63.0093,62.8198,62.861,97580.0
2017-04-27 12:30:00,76.31,76.7,76.3,76.7,73900.0,62.861,63.1823,62.8527,63.1823,73900.0
2017-04-27 13:00:00,76.69,76.7,76.54,76.59,110843.0,63.174,63.1823,63.0505,63.0916,110843.0
2017-04-27 13:30:00,76.58,76.59,76.33,76.35,92256.0,63.0834,63.0916,62.8775,62.8939,92256.0
2017-04-27 14:00:00,76.33,76.42,76.27,76.28,114978.0,62.8775,62.9516,62.828,62.8363,114978.0
2017-04-27 14:30:00,76.29,76.48,76.29,76.39,102346.0,62.8445,63.001,62.8445,62.9269,102346.0
2017-04-27 15:00:00,76.39,76.51,76.28,76.5,134518.0,62.9269,63.0257,62.8363,63.0175,134518.0
2017-04-27 15:30:00,76.5,76.54,76.43,76.49,276417.0,63.0175,63.0505,62.9598,63.0093,276417.0
2017-04-28 09:30:00,76.46,76.61,75.83,76.33,184935.0,62.9846,63.1081,62.4656,62.8775,184935.0
2017-04-28 10:00:00,76.36,76.42,75.83,76.0,127249.0,62.9022,62.9516,62.4656,62.6056,127249.0
2017-04-28 10:30:00,75.98,76.0,75.8,75.9,101750.0,62.5891,62.6056,62.4409,62.5232,101750.0
2017-04-28 11:00:00,75.9,76.05,75.84,75.89,101951.0,62.5232,62.6468,62.4738,62.515,101951.0
2017-04-28 11:30:00,75.88,75.95,75.79,75.81,87114.0,62.5068,62.5644,62.4326,62.4491,87114.0
2017-04-28 12:00:00,75.81,75.91,75.78,75.8,61645.0,62.4491,62.5315,62.4244,62.4409,61645.0
2017-04-28 12:30:00,75.8,75.83,75.74,75.78,54882.0,62.4409,62.4656,62.3914,62.4244,54882.0
2017-04-28 13:00:00,75.79,75.79,75.56,75.61,91569.0,62.4326,62.4326,62.2432,62.2844,91569.0
2017-04-28 13:30:00,75.6,75.63,75.47,75.59,133809.0,62.2761,62.3008,62.169,62.2679,133809.0
2017-04-28 14:00:00,75.58,75.62,75.5,75.53,92413.0,62.2596,62.2926,62.1937,62.2185,92413.0
2017-04-28 14:30:00,75.52,75.6,75.47,75.51,118114.0,62.2102,62.2761,62.169,62.202,118114.0
2017-04-28 15:00:00,75.52,75.63,75.51,75.62,174777.0,62.2102,62.3008,62.202,62.2926,174777.0
2017-04-28 15:30:00,75.62,75.67,75.54,75.62,488989.0,62.2926,62.3338,62.2267,62.2926,488989.0
2017-05-01 09:30:00,75.9,75.96,75.46,75.77,133083.0,62.5232,62.5727,62.1608,62.4162,133083.0
2017-05-01 10:00:00,75.73,75.77,75.16,75.34,209378.0,62.3832,62.4162,61.9137,62.0619,209378.0
2017-05-01 10:30:00,75.35,75.86,75.35,75.82,155959.0,62.0702,62.4903,62.0702,62.4573,155959.0
2017-05-01 11:00:00,75.82,76.13,75.7,75.97,268935.0,62.4573,62.7127,62.3585,62.5809,268935.0
2017-05-01 11:30:00,75.96,76.35,75.96,76.31,198781.0,62.5727,62.8939,62.5727,62.861,198781.0
2017-05-01 12:00:00,76.32,76.42,76.17,76.23,213985.0,62.8692,62.9516,62.7457,62.7951,213985.0
2017-05-01 12:30:00,76.24,76.37,76.05,76.26,175308.0,62.8033,62.9104,62.6468,62.8198,175308.0
2017-05-01 13:00:00,76.27,76.37,76.18,76.29,196456.0,62.828,62.9104,62.7539,62.8445,196456.0
2017-05-01 13:30:00,76.28,76.49,76.27,76.39,209824.0,62.8363,63.0093,62.828,62.9269,209824.0
2017-05-01 14:00:00,76.38,76.45,76.07,76.17,245244.0,62.9187,62.9763,62.6633,62.7457,245244.0
2017-05-01 14:30:00,76.17,76.26,75.87,76.01,356576.0,62.7457,62.8198,62.4985,62.6139,356576.0
2017-05-01 15:00:00,76.01,76.13,75.99,76.02,406920.0,62.6139,62.7127,62.5974,62.6221,406920.0
2017-05-01 15:30:00,76.02,76.23,76.0,76.13,663162.0,62.6221,62.7951,62.6056,62.7127,663162.0
2017-05-02 09:30:00,77.74,79.31,76.39,77.21,632787.0,64.039,65.3323,62.9269,63.6024,632787.0
2017-05-02 10:00:00,77.16,77.34,76.55,76.91,293457.0,63.5612,63.7095,63.0587,63.3552,293457.0
2017-05-02 10:30:00,76.91,77.03,76.71,76.95,203620.0,63.3552,63.4541,63.1905,63.3882,203620.0
2017-05-02 11:00:00,76.93,77.13,76.76,76.79,235419.0,63.3717,63.5365,63.2317,63.2564,235419.0
2017-05-02 11:30:00,76.78,76.93,76.37,76.86,180667.0,63.2482,63.3717,62.9104,63.3141,180667.0
2017-05-02 12:00:00,76.88,76.97,76.76,76.78,163094.0,63.3305,63.4047,63.2317,63.2482,163094.0
2017-05-02 12:30:00,76.76,76.92,76.67,76.81,135893.0,63.2317,63.3635,63.1575,63.2729,135893.0
2017-05-02 13:00:00,76.81,76.9,76.7,76.79,152306.0,63.2729,63.347,63.1823,63.2564,152306.0
2017-05-02 13:30:00,76.79,76.81,76.52,76.64,124213.0,63.2564,63.2729,63.034,63.1328,124213.0
2017-05-02 14:00:00,76.65,76.8,76.45,76.45,153597.0,63.1411,63.2646,62.9763,62.9763,153597.0
2017-05-02 14:30:00,76.44,76.81,76.43,76.7,186538.0,62.9681,63.2729,62.9598,63.1823,186538.0
2017-05-02 15:00:00,76.71,76.88,76.69,76.77,272883.0,63.1905,63.3305,63.174,63.2399,272883.0
2017-05-02 15:30:00,76.77,77.14,76.75,77.07,883679.0,63.2399,63.5447,63.2234,63.487,883679.0
2017-05-03 09:30:00,76.39,76.45,75.91,76.11,231424.0,63.4215,63.4713,63.023,63.1891,231424.0
2017-05-03 10:00:00,76.12,76.36,75.99,76.3,145468.0,63.1974,63.3966,63.0894,63.3468,145468.0
2017-05-03 10:30:00,76.3,76.3,75.78,75.88,181674.0,63.3468,63.3468,62.9151,62.9981,181674.0
2017-05-03 11:00:00,75.87,76.35,75.87,76.2,117912.0,62.9898,63.3883,62.9898,63.2638,117912.0
2017-05-03 11:30:00,76.2,76.28,76.0,76.22,110403.0,63.2638,63.3302,63.0977,63.2804,110403.0
2017-05-03 12:00:00,76.22,76.24,76.08,76.17,113943.0,63.2804,63.297,63.1642,63.2389,113943.0
2017-05-03 12:30:00,76.17,76.21,76.0,76.11,116596.0,63.2389,63.2721,63.0977,63.1891,116596.0
2017-05-03 13:00:00,76.11,76.16,75.95,76.03,90147.0,63.1891,63.2306,63.0562,63.1226,90147.0
2017-05-03 13:30:00,76.04,76.34,75.96,76.31,91605.0,63.1309,63.38,63.0645,63.3551,91605.0
2017-05-03 14:00:00,76.31,76.42,76.04,76.16,120394.0,63.3551,63.4464,63.1309,63.2306,120394.0
2017-05-03 14:30:00,76.16,76.22,76.07,76.13,137400.0,63.2306,63.2804,63.1559,63.2057,137400.0
2017-05-03 15:00:00,76.13,76.28,76.1,76.15,187244.0,63.2057,63.3302,63.1808,63.2223,187244.0
2017-05-03 15:30:00,76.15,76.4,76.12,76.3,522148.0,63.2223,63.4298,63.1974,63.3468,522148.0
2017-05-04 09:30:00,76.54,76.6,75.83,75.84,136757.0,63.5461,63.5959,62.9566,62.9649,136757.0
2017-05-04 10:00:00,75.86,76.11,75.8,75.91,116646.0,62.9815,63.1891,62.9317,63.023,116646.0
2017-05-04 10:30:00,75.9,75.94,75.63,75.94,120919.0,63.0147,63.0479,62.7906,63.0479,120919.0
2017-05-04 11:00:00,75.93,76.16,75.93,76.07,143156.0,63.0396,63.2306,63.0396,63.1559,143156.0
2017-05-04 11:30:00,76.08,76.25,75.95,75.98,122579.0,63.1642,63.3053,63.0562,63.0811,122579.0
2017-05-04 12:00:00,75.97,76.03,75.62,75.78,177697.0,63.0728,63.1226,62.7823,62.9151,177697.0
2017-05-04 12:30:00,75.8,76.03,75.77,75.98,126120.0,62.9317,63.1226,62.9068,63.0811,126120.0
2017-05-04 13:00:00,76.01,76.05,75.92,75.93,130214.0,63.106,63.1393,63.0313,63.0396,130214.0
2017-05-04 13:30:00,75.96,76.19,75.86,76.05,77401.0,63.0645,63.2555,62.9815,63.1393,77401.0
2017-05-04 14:00:00,76.05,76.26,76.04,76.23,103741.0,63.1393,63.3136,63.1309,63.2887,103741.0
2017-05-04 14:30:00,76.22,76.27,75.99,75.99,153408.0,63.2804,63.3219,63.0894,63.0894,153408.0
2017-05-04 15:00:00,75.99,76.01,75.85,75.89,239295.0,63.0894,63.106,62.9732,63.0064,239295.0
2017-05-04 15:30:00,75.89,76.0,75.78,75.86,468798.0,63.0064,63.0977,62.9151,62.9815,468798.0
2017-05-05 09:30:00,76.11,76.22,75.96,76.08,101433.0,63.1891,63.2804,63.0645,63.1642,101433.0
2017-05-05 10:00:00,76.08,76.2,75.9,76.05,115130.0,63.1642,63.2638,63.0147,63.1393,115130.0
2017-05-05 10:30:00,76.05,76.43,75.99,76.27,178808.0,63.1393,63.4547,63.0894,63.3219,178808.0
2017-05-05 11:00:00,76.26,76.47,76.24,76.33,92524.0,63.3136,63.4879,63.297,63.3717,92524.0
2017-05-05 11:30:00,76.33,76.49,76.28,76.44,78159.0,63.3717,63.5046,63.3302,63.463,78159.0
2017-05-05 12:00:00,76.42,76.45,76.26,76.34,94681.0,63.4464,63.4713,63.3136,63.38,94681.0
2017-05-05 12:30:00,76.35,76.47,76.29,76.43,62612.0,63.3883,63.4879,63.3385,63.4547,62612.0
2017-05-05 13:00:00,76.44,76.45,76.34,76.43,55126.0,63.463,63.4713,63.38,63.4547,55126.0
2017-05-05 13:30:00,76.44,76.6,76.43,76.53,62921.0,63.463,63.5959,63.4547,63.5378,62921.0
2017-05-05 14:00:00,76.53,76.63,76.44,76.46,99081.0,63.5378,63.6208,63.463,63.4796,99081.0
2017-05-05 14:30:00,76.47,76.52,76.44,76.47,122878.0,63.4879,63.5295,63.463,63.4879,122878.0
2017-05-05 15:00:00,76.48,76.68,76.45,76.64,148025.0,63.4963,63.6623,63.4713,63.6291,148025.0
2017-05-05 15:30:00,76.64,76.89,76.61,76.86,470599.0,63.6291,63.8366,63.6042,63.8117,470599.0
2017-05-08 09:30:00,76.8,76.98,76.43,76.55,102069.0,63.7619,63.9114,63.4547,63.5544,102069.0
2017-05-08 10:00:00,76.56,76.94,76.52,76.81,114626.0,63.5627,63.8782,63.5295,63.7702,114626.0
2017-05-08 10:30:00,76.81,76.92,76.73,76.78,91405.0,63.7702,63.8616,63.7038,63.7453,91405.0
2017-05-08 11:00:00,76.81,77.05,76.81,76.9,167711.0,63.7702,63.9695,63.7702,63.845,167711.0
2017-05-08 11:30:00,76.91,77.03,76.74,76.77,64589.0,63.8533,63.9529,63.7121,63.737,64589.0
2017-05-08 12:00:00,76.78,76.87,76.76,76.81,50794.0,63.7453,63.82,63.7287,63.7702,50794.0
2017-05-08 12:30:00,76.8,77.02,76.8,77.0,78886.0,63.7619,63.9446,63.7619,63.928,78886.0
2017-05-08 13:00:00,77.01,77.02,76.79,76.8,70239.0,63.9363,63.9446,63.7536,63.7619,70239.0
2017-05-08 13:30:00,76.8,76.84,76.72,76.8,45998.0,63.7619,63.7951,63.6955,63.7619,45998.0
2017-05-08 14:00:00,76.8,76.8,76.65,76.74,72548.0,63.7619,63.7619,63.6374,63.7121,72548.0
2017-05-08 14:30:00,76.74,76.75,76.66,76.73,74690.0,63.7121,63.7204,63.6457,63.7038,74690.0
2017-05-08 15:00:00,76.72,76.73,76.64,76.69,139971.0,63.6955,63.7038,63.6291,63.6706,139971.0
2017-05-08 15:30:00,76.69,76.78,76.63,76.77,278989.0,63.6706,63.7453,63.6208,63.737,278989.0
2017-05-09 09:30:00,76.67,77.0,76.61,76.77,66557.0,63.654,63.928,63.6042,63.737,66557.0
2017-05-09 10:00:00,76.77,76.99,76.73,76.93,121191.0,63.737,63.9197,63.7038,63.8699,121191.0
2017-05-09 10:30:00,76.93,76.95,76.61,76.63,56672.0,63.8699,63.8865,63.6042,63.6208,56672.0
2017-05-09 11:00:00,76.64,76.72,76.5,76.6,67168.0,63.6291,63.6955,63.5129,63.5959,67168.0
2017-05-09 11:30:00,76.6,76.94,76.6,76.84,72376.0,63.5959,63.8782,63.5959,63.7951,72376.0
2017-05-09 12:00:00,76.85,76.92,76.72,76.8,59390.0,63.8034,63.8616,63.6955,63.7619,59390.0
2017-05-09 12:30:00,76.8,76.81,76.71,76.77,70851.0,63.7619,63.7702,63.6872,63.737,70851.0
2017-05-09 13:00:00,76.75,76.82,76.58,76.59,86932.0,63.7204,63.7785,63.5793,63.5876,86932.0
2017-05-09 13:30:00,76.6,76.8,76.6,76.77,52920.0,63.5959,63.7619,63.5959,63.737,52920.0
2017-05-09 14:00:00,76.78,76.79,76.65,76.72,56668.0,63.7453,63.7536,63.6374,63.6955,56668.0
2017-05-09 14:30:00,76.71,76.88,76.7,76.86,49287.0,63.6872,63.8283,63.6789,63.8117,49287.0
2017-05-09 15:00:00,76.87,76.94,76.81,76.87,105223.0,63.82,63.8782,63.7702,63.82,105223.0
2017-05-09 15:30:00,76.87,76.87,76.59,76.75,192340.0,63.82,63.82,63.5876,63.7204,192340.0
2017-05-10 09:30:00,76.73,76.94,76.57,76.86,81175.0,63.7038,63.8782,63.571,63.8117,81175.0
2017-05-10 10:00:00,76.85,77.07,76.85,76.89,78717.0,63.8034,63.9861,63.8034,63.8366,78717.0
2017-05-10 10:30:00,76.9,77.19,76.87,77.12,80643.0,63.845,64.0857,63.82,64.0276,80643.0
2017-05-10 11:00:00,77.12,77.23,77.09,77.18,55069.0,64.0276,64.1189,64.0027,64.0774,55069.0
2017-05-10 11:30:00,77.19,77.25,77.1,77.15,43485.0,64.0857,64.1355,64.011,64.0525,43485.0
2017-05-10 12:00:00,77.16,77.24,77.12,77.13,58701.0,64.0608,64.1272,64.0276,64.0359,58701.0
2017-05-10 12:30:00,77.11,77.14,77.03,77.08,67623.0,64.0193,64.0442,63.9529,63.9944,67623.0
2017-05-10 13:00:00,77.06,77.18,77.03,77.05,58758.0,63.9778,64.0774,63.9529,63.9695,58758.0
2017-05-10 13:30:00,77.03,77.05,76.86,76.86,55950.0,63.9529,63.9695,63.8117,63.8117,55950.0
2017-05-10 14:00:00,76.84,76.9,76.72,76.77,59403.0,63.7951,63.845,63.6955,63.737,59403.0
2017-05-10 14:30:00,76.73,77.07,76.73,77.0,71856.0,63.7038,63.9861,63.7038,63.928,71856.0
2017-05-10 15:00:00,77.01,77.07,76.97,77.01,94673.0,63.9363,63.9861,63.9031,63.9363,94673.0
2017-05-10 15:30:00,77.01,77.12,77.0,77.08,216358.0,63.9363,64.0276,63.928,63.9944,216358.0
2017-05-11 09:30:00,76.79,77.12,76.28,76.44,95843.0,63.7536,64.0276,63.3302,63.463,95843.0
2017-05-11 10:00:00,76.48,76.76,76.36,76.62,100334.0,63.4963,63.7287,63.3966,63.6125,100334.0
2017-05-11 10:30:00,76.64,77.02,76.52,76.94,162974.0,63.6291,63.9446,63.5295,63.8782,162974.0
2017-05-11 11:00:00,76.95,77.02,76.76,76.78,126279.0,63.8865,63.9446,63.7287,63.7453,126279.0
2017-05-11 11:30:00,76.78,76.89,76.74,76.87,75775.0,63.7453,63.8366,63.7121,63.82,75775.0
2017-05-11 12:00:00,76.89,76.91,76.76,76.89,73668.0,63.8366,63.8533,63.7287,63.8366,73668.0
2017-05-11 12:30:00,76.91,76.96,76.85,76.91,62001.0,63.8533,63.8948,63.8034,63.8533,62001.0
2017-05-11 13:00:00,76.91,76.96,76.82,76.83,74409.0,63.8533,63.8948,63.7785,63.7868,74409.0
2017-05-11 13:30:00,76.83,77.01,76.82,76.99,60686.0,63.7868,63.9363,63.7785,63.9197,60686.0
2017-05-11 14:00:00,77.0,77.16,76.86,77.07,79281.0,63.928,64.0608,63.8117,63.9861,79281.0
2017-05-11 14:30:00,77.08,77.17,76.88,76.94,95716.0,63.9944,64.0691,63.8283,63.8782,95716.0
2017-05-11 15:00:00,76.94,77.01,76.9,76.93,112537.0,63.8782,63.9363,63.845,63.8699,112537.0
2017-05-11 15:30:00,76.93,77.14,76.88,77.05,334661.0,63.8699,64.0442,63.8283,63.9695,334661.0
2017-05-12 09:30:00,76.54,76.97,76.44,76.86,77442.0,63.5461,63.9031,63.463,63.8117,77442.0
2017-05-12 10:00:00,76.9,77.11,76.81,77.0,92464.0,63.845,64.0193,63.7702,63.928,92464.0
2017-05-12 10:30:00,77.0,77.0,76.69,76.82,69619.0,63.928,63.928,63.6706,63.7785,69619.0
2017-05-12 11:00:00,76.84,76.95,76.75,76.83,39976.0,63.7951,63.8865,63.7204,63.7868,39976.0
2017-05-12 11:30:00,76.85,76.99,76.84,76.84,56476.0,63.8034,63.9197,63.7951,63.7951,56476.0
2017-05-12 12:00:00,76.86,76.96,76.83,76.88,87194.0,63.8117,63.8948,63.7868,63.8283,87194.0
2017-05-12 12:30:00,76.87,76.97,76.82,76.94,62874.0,63.82,63.9031,63.7785,63.8782,62874.0
2017-05-12 13:00:00,76.96,77.03,76.93,77.01,113787.0,63.8948,63.9529,63.8699,63.9363,113787.0
2017-05-12 13:30:00,77.02,77.04,76.94,77.04,90105.0,63.9446,63.9612,63.8782,63.9612,90105.0
2017-05-12 14:00:00,77.04,77.06,76.79,76.8,110245.0,63.9612,63.9778,63.7536,63.7619,110245.0
2017-05-12 14:30:00,76.8,76.8,76.67,76.68,84659.0,63.7619,63.7619,63.654,63.6623,84659.0
2017-05-12 15:00:00,76.68,76.83,76.66,76.69,144435.0,63.6623,63.7868,63.6457,63.6706,144435.0
2017-05-12 15:30:00,76.7,76.84,76.59,76.67,402132.0,63.6789,63.7951,63.5876,63.654,402132.0
2017-05-15 09:30:00,77.13,77.24,76.81,76.98,157779.0,64.0359,64.1272,63.7702,63.9114,157779.0
2017-05-15 10:00:00,77.0,77.18,76.82,76.93,96023.0,63.928,64.0774,63.7785,63.8699,96023.0
2017-05-15 10:30:00,76.95,77.04,76.87,76.96,82891.0,63.8865,63.9612,63.82,63.8948,82891.0
2017-05-15 11:00:00,76.95,77.13,76.94,77.07,83598.0,63.8865,64.0359,63.8782,63.9861,83598.0
2017-05-15 11:30:00,77.07,77.14,77.01,77.08,73609.0,63.9861,64.0442,63.9363,63.9944,73609.0
2017-05-15 12:00:00,77.08,77.1,76.72,76.87,183594.0,63.9944,64.011,63.6955,63.82,183594.0
2017-05-15 12:30:00,76.88,76.97,76.85,76.9,62769.0,63.8283,63.9031,63.8034,63.845,62769.0
2017-05-15 13:00:00,76.9,76.92,76.79,76.92,61994.0,63.845,63.8616,63.7536,63.8616,61994.0
2017-05-15 13:30:00,76.92,76.98,76.87,76.9,67886.0,63.8616,63.9114,63.82,63.845,67886.0
2017-05-15 14:00:00,76.9,76.95,76.78,76.81,75631.0,63.845,63.8865,63.7453,63.7702,75631.0
2017-05-15 14:30:00,76.8,76.9,76.76,76.79,84090.0,63.7619,63.845,63.7287,63.7536,84090.0
2017-05-15 15:00:00,76.79,76.95,76.78,76.92,140403.0,63.7536,63.8865,63.7453,63.8616,140403.0
2017-05-15 15:30:00,76.92,77.08,76.9,76.96,286179.0,63.8616,63.9944,63.845,63.8948,286179.0
2017-05-16 09:30:00,77.37,77.37,76.67,76.86,105849.0,64.2352,64.2352,63.654,63.8117,105849.0
2017-05-16 10:00:00,76.89,77.09,76.67,76.7,63383.0,63.8366,64.0027,63.654,63.6789,63383.0
2017-05-16 10:30:00,76.71,76.96,76.51,76.93,86522.0,63.6872,63.8948,63.5212,63.8699,86522.0
2017-05-16 11:00:00,76.94,77.11,76.89,77.08,68392.0,63.8782,64.0193,63.8366,63.9944,68392.0
2017-05-16 11:30:00,77.07,77.15,76.99,77.08,48882.0,63.9861,64.0525,63.9197,63.9944,48882.0
2017-05-16 12:00:00,77.09,77.19,77.03,77.14,67736.0,64.0027,64.0857,63.9529,64.0442,67736.0
2017-05-16 12:30:00,77.15,77.15,77.02,77.02,40183.0,64.0525,64.0525,63.9446,63.9446,40183.0
2017-05-16 13:00:00,77.02,77.11,76.98,77.09,51317.0,63.9446,64.0193,63.9114,64.0027,51317.0
2017-05-16 13:30:00,77.09,77.21,77.08,77.17,53978.0,64.0027,64.1023,63.9944,64.0691,53978.0
2017-05-16 14:00:00,77.16,77.28,77.15,77.21,73128.0,64.0608,64.1604,64.0525,64.1023,73128.0
2017-05-16 14:30:00,77.21,77.27,77.17,77.2,70502.0,64.1023,64.1521,64.0691,64.094,70502.0
2017-05-16 15:00:00,77.21,77.27,77.16,77.16,127736.0,64.1023,64.1521,64.0608,64.0608,127736.0
2017-05-16 15:30:00,77.17,77.25,77.14,77.23,231683.0,64.0691,64.1355,64.0442,64.1189,231683.0
2017-05-17 09:30:00,76.22,76.66,76.18,76.41,145421.0,63.2804,63.6457,63.2472,63.4381,145421.0
2017-05-17 10:00:00,76.4,76.73,76.29,76.59,168962.0,63.4298,63.7038,63.3385,63.5876,168962.0
2017-05-17 10:30:00,76.61,76.85,76.49,76.53,115393.0,63.6042,63.8034,63.5046,63.5378,115393.0
2017-05-17 11:00:00,76.54,76.89,76.46,76.87,106225.0,63.5461,63.8366,63.4796,63.82,106225.0
2017-05-17 11:30:00,76.87,76.91,76.71,76.89,96090.0,63.82,63.8533,63.6872,63.8366,96090.0
2017-05-17 12:00:00,76.88,76.88,76.74,76.75,83430.0,63.8283,63.8283,63.7121,63.7204,83430.0
2017-05-17 12:30:00,76.72,76.96,76.72,76.93,137632.0,63.6955,63.8948,63.6955,63.8699,137632.0
2017-05-17 13:00:00,76.91,77.04,76.77,77.0,145772.0,63.8533,63.9612,63.737,63.928,145772.0
2017-05-17 13:30:00,77.0,77.07,76.8,76.81,177933.0,63.928,63.9861,63.7619,63.7702,177933.0
2017-05-17 14:00:00,76.8,76.94,76.44,76.48,169259.0,63.7619,63.8782,63.463,63.4963,169259.0
2017-05-17 14:30:00,76.48,76.57,76.25,76.37,216858.0,63.4963,63.571,63.3053,63.4049,216858.0
2017-05-17 15:00:00,76.37,76.56,76.28,76.35,175543.0,63.4049,63.5627,63.3302,63.3883,175543.0
2017-05-17 15:30:00,76.35,76.52,76.11,76.18,494298.0,63.3883,63.5295,63.1891,63.2472,494298.0
2017-05-18 09:30:00,76.36,76.36,75.11,75.29,402776.0,63.3966,63.3966,62.3588,62.5083,402776.0
2017-05-18 10:00:00,75.34,76.11,75.33,76.11,213181.0,62.5498,63.1891,62.5415,63.1891,213181.0
2017-05-18 10:30:00,76.11,76.28,75.9,76.09,139764.0,63.1891,63.3302,63.0147,63.1725,139764.0
2017-05-18 11:00:00,76.05,76.29,76.04,76.21,148690.0,63.1393,63.3385,63.1309,63.2721,148690.0
2017-05-18 11:30:00,76.25,76.27,75.9,76.12,150099.0,63.3053,63.3219,63.0147,63.1974,150099.0
2017-05-18 12:00:00,76.13,76.27,75.98,76.23,118460.0,63.2057,63.3219,63.0811,63.2887,118460.0
2017-05-18 12:30:00,76.21,76.3,76.15,76.27,147038.0,63.2721,63.3468,63.2223,63.3219,147038.0
2017-05-18 13:00:00,76.24,76.24,75.85,75.88,76300.0,63.297,63.297,62.9732,62.9981,76300.0
2017-05-18 13:30:00,75.87,76.2,75.84,76.05,241119.0,62.9898,63.2638,62.9649,63.1393,241119.0
2017-05-18 14:00:00,76.07,76.37,76.03,76.21,157005.0,63.1559,63.4049,63.1226,63.2721,157005.0
2017-05-18 14:30:00,76.24,76.4,76.17,76.23,107317.0,63.297,63.4298,63.2389,63.2887,107317.0
2017-05-18 15:00:00,76.24,76.31,76.13,76.26,189614.0,63.297,63.3551,63.2057,63.3136,189614.0
2017-05-18 15:30:00,76.25,76.36,76.04,76.07,349535.0,63.3053,63.3966,63.1309,63.1559,349535.0
2017-05-19 09:30:00,76.44,77.15,76.28,77.05,282906.0,63.463,64.0525,63.3302,63.9695,282906.0
2017-05-19 10:00:00,77.08,77.31,77.01,77.09,159529.0,63.9944,64.1853,63.9363,64.0027,159529.0
2017-05-19 10:30:00,77.11,77.17,76.93,77.07,87328.0,64.0193,64.0691,63.8699,63.9861,87328.0
2017-05-19 11:00:00,77.06,77.24,76.97,77.24,99272.0,63.9778,64.1272,63.9031,64.1272,99272.0
2017-05-19 11:30:00,77.25,77.5,77.18,77.48,104238.0,64.1355,64.3431,64.0774,64.3265,104238.0
2017-05-19 12:00:00,77.48,77.69,77.47,77.56,149294.0,64.3265,64.5008,64.3182,64.3929,149294.0
2017-05-19 12:30:00,77.55,77.82,77.55,77.78,61721.0,64.3846,64.6088,64.3846,64.5756,61721.0
2017-05-19 13:00:00,77.78,77.96,77.64,77.93,102028.0,64.5756,64.725,64.4593,64.7001,102028.0
2017-05-19 13:30:00,77.92,78.0,77.78,77.98,116905.0,64.6918,64.7582,64.5756,64.7416,116905.0
2017-05-19 14:00:00,77.99,78.08,77.93,78.07,159111.0,64.7499,64.8246,64.7001,64.8163,159111.0
2017-05-19 14:30:00,78.06,78.19,78.05,78.12,132110.0,64.808,64.916,64.7997,64.8578,132110.0
2017-05-19 15:00:00,78.13,78.15,77.82,77.93,265083.0,64.8661,64.8827,64.6088,64.7001,265083.0
2017-05-19 15:30:00,77.94,78.05,77.85,78.01,660425.0,64.7084,64.7997,64.6337,64.7665,660425.0
2017-05-22 09:30:00,78.11,78.45,77.83,77.99,214130.0,64.8495,65.1318,64.6171,64.7499,214130.0
2017-05-22 10:00:00,78.0,78.0,77.64,77.78,147219.0,64.7582,64.7582,64.4593,64.5756,147219.0
2017-05-22 10:30:00,77.78,77.78,77.44,77.57,138382.0,64.5756,64.5756,64.2933,64.4012,138382.0
2017-05-22 11:00:00,77.57,77.85,77.48,77.79,188188.0,64.4012,64.6337,64.3265,64.5839,188188.0
2017-05-22 11:30:00,77.79,77.83,77.58,77.78,149216.0,64.5839,64.6171,64.4095,64.5756,149216.0
2017-05-22 12:00:00,77.78,77.87,77.71,77.81,121694.0,64.5756,64.6503,64.5174,64.6005,121694.0
2017-05-22 12:30:00,77.81,77.87,77.72,77.76,124963.0,64.6005,64.6503,64.5257,64.559,124963.0
2017-05-22 13:00:00,77.75,77.81,77.66,77.8,114021.0,64.5506,64.6005,64.4759,64.5922,114021.0
2017-05-22 13:30:00,77.8,77.87,77.71,77.74,85674.0,64.5922,64.6503,64.5174,64.5423,85674.0
2017-05-22 14:00:00,77.73,77.8,77.62,77.73,124874.0,64.534,64.5922,64.4427,64.534,124874.0
2017-05-22 14:30:00,77.73,77.75,77.62,77.65,117530.0,64.534,64.5506,64.4427,64.4676,117530.0
2017-05-22 15:00:00,77.64,77.74,77.61,77.66,212516.0,64.4593,64.5423,64.4344,64.4759,212516.0
2017-05-22 15:30:00,77.66,77.75,77.64,77.67,359021.0,64.4759,64.5506,64.4593,64.4842,359021.0
2017-05-23 09:30:00,77.85,77.87,77.36,77.49,255517.0,64.6337,64.6503,64.2269,64.3348,255517.0
2017-05-23 10:00:00,77.48,77.59,77.33,77.56,136119.0,64.3265,64.4178,64.202,64.3929,136119.0
2017-05-23 10:30:00,77.55,77.68,77.52,77.67,113901.0,64.3846,64.4925,64.3597,64.4842,113901.0
2017-05-23 11:00:00,77.68,77.79,77.61,77.66,182886.0,64.4925,64.5839,64.4344,64.4759,182886.0
2017-05-23 11:30:00,77.66,77.81,77.64,77.72,158156.0,64.4759,64.6005,64.4593,64.5257,158156.0
2017-05-23 12:00:00,77.7,77.93,77.65,77.8,198959.0,64.5091,64.7001,64.4676,64.5922,198959.0
2017-05-23 12:30:00,77.8,77.82,77.68,77.72,120587.0,64.5922,64.6088,64.4925,64.5257,120587.0
2017-05-23 13:00:00,77.72,77.82,77.61,77.65,173083.0,64.5257,64.6088,64.4344,64.4676,173083.0
2017-05-23 13:30:00,77.65,77.68,77.56,77.66,84484.0,64.4676,64.4925,64.3929,64.4759,84484.0
2017-05-23 14:00:00,77.65,77.69,77.55,77.55,103126.0,64.4676,64.5008,64.3846,64.3846,103126.0
2017-05-23 14:30:00,77.56,77.73,77.56,77.69,113282.0,64.3929,64.534,64.3929,64.5008,113282.0
2017-05-23 15:00:00,77.7,77.7,77.58,77.62,94916.0,64.5091,64.5091,64.4095,64.4427,94916.0
2017-05-23 15:30:00,77.62,77.69,77.58,77.65,238804.0,64.4427,64.5008,64.4095,64.4676,238804.0
2017-05-24 09:30:00,77.63,78.0,77.57,77.83,122442.0,64.451,64.7582,64.4012,64.6171,122442.0
2017-05-24 10:00:00,77.83,77.96,77.74,77.82,158050.0,64.6171,64.725,64.5423,64.6088,158050.0
2017-05-24 10:30:00,77.83,77.86,77.65,77.69,103191.0,64.6171,64.642,64.4676,64.5008,103191.0
2017-05-24 11:00:00,77.69,77.74,77.63,77.67,62659.0,64.5008,64.5423,64.451,64.4842,62659.0
2017-05-24 11:30:00,77.69,77.74,77.53,77.53,48430.0,64.5008,64.5423,64.368,64.368,48430.0
2017-05-24 12:00:00,77.54,77.59,77.45,77.52,34157.0,64.3763,64.4178,64.3016,64.3597,34157.0
2017-05-24 12:30:00,77.52,77.53,77.33,77.33,43819.0,64.3597,64.368,64.202,64.202,43819.0
2017-05-24 13:00:00,77.35,77.37,77.21,77.35,43392.0,64.2186,64.2352,64.1023,64.2186,43392.0
2017-05-24 13:30:00,77.38,77.41,77.32,77.38,37657.0,64.2435,64.2684,64.1936,64.2435,37657.0
2017-05-24 14:00:00,77.37,77.53,77.24,77.48,45036.0,64.2352,64.368,64.1272,64.3265,45036.0
2017-05-24 14:30:00,77.47,77.55,77.43,77.5,43081.0,64.3182,64.3846,64.285,64.3431,43081.0
2017-05-24 15:00:00,77.49,77.56,77.39,77.53,110578.0,64.3348,64.3929,64.2518,64.368,110578.0
2017-05-24 15:30:00,77.54,77.68,77.54,77.58,147659.0,64.3763,64.4925,64.3763,64.4095,147659.0
2017-05-25 09:30:00,77.92,78.27,77.39,77.59,253673.0,64.6918,64.9824,64.2518,64.4178,253673.0
2017-05-25 10:00:00,77.6,77.72,77.5,77.6,99311.0,64.4261,64.5257,64.3431,64.4261,99311.0
2017-05-25 10:30:00,77.6,77.7,77.45,77.54,61651.0,64.4261,64.5091,64.3016,64.3763,61651.0
2017-05-25 11:00:00,77.53,77.57,77.38,77.5,92834.0,64.368,64.4012,64.2435,64.3431,92834.0
2017-05-25 11:30:00,77.51,77.52,77.15,77.15,40231.0,64.3514,64.3597,64.0525,64.0525,40231.0
2017-05-25 12:00:00,77.16,77.3,77.0,77.28,57958.0,64.0608,64.177,63.928,64.1604,57958.0
2017-05-25 12:30:00,77.27,77.34,77.17,77.27,59164.0,64.1521,64.2103,64.0691,64.1521,59164.0
2017-05-25 13:00:00,77.28,77.32,77.17,77.28,53632.0,64.1604,64.1936,64.0691,64.1604,53632.0
2017-05-25 13:30:00,77.27,77.4,77.19,77.33,77885.0,64.1521,64.2601,64.0857,64.202,77885.0
2017-05-25 14:00:00,77.33,77.34,77.16,77.19,110910.0,64.202,64.2103,64.0608,64.0857,110910.0
2017-05-25 14:30:00,77.18,77.24,77.05,77.08,161456.0,64.0774,64.1272,63.9695,63.9944,161456.0
2017-05-25 15:00:00,77.07,77.34,77.07,77.23,102985.0,63.9861,64.2103,63.9861,64.1189,102985.0
2017-05-25 15:30:00,77.23,77.45,77.21,77.3,267127.0,64.1189,64.3016,64.1023,64.177,267127.0
2017-05-26 09:30:00,77.28,77.72,77.1,77.64,87129.0,64.1604,64.5257,64.011,64.4593,87129.0
2017-05-26 10:00:00,77.63,77.65,77.44,77.49,78860.0,64.451,64.4676,64.2933,64.3348,78860.0
2017-05-26 10:30:00,77.49,77.54,77.41,77.46,56195.0,64.3348,64.3763,64.2684,64.3099,56195.0
2017-05-26 11:00:00,77.45,77.54,77.43,77.52,43264.0,64.3016,64.3763,64.285,64.3597,43264.0
2017-05-26 11:30:00,77.51,77.53,77.32,77.36,57266.0,64.3514,64.368,64.1936,64.2269,57266.0
2017-05-26 12:00:00,77.36,77.57,77.36,77.49,48287.0,64.2269,64.4012,64.2269,64.3348,48287.0
2017-05-26 12:30:00,77.49,77.62,77.46,77.57,38824.0,64.3348,64.4427,64.3099,64.4012,38824.0
2017-05-26 13:00:00,77.56,77.64,77.5,77.56,43109.0,64.3929,64.4593,64.3431,64.3929,43109.0
2017-05-26 13:30:00,77.58,77.6,77.51,77.56,28375.0,64.4095,64.4261,64.3514,64.3929,28375.0
2017-05-26 14:00:00,77.56,77.7,77.54,77.7,46412.0,64.3929,64.5091,64.3763,64.5091,46412.0
2017-05-26 14:30:00,77.7,77.7,77.59,77.59,37408.0,64.5091,64.5091,64.4178,64.4178,37408.0
2017-05-26 15:00:00,77.59,77.67,77.55,77.57,48662.0,64.4178,64.4842,64.3846,64.4012,48662.0
2017-05-26 15:30:00,77.57,77.68,77.54,77.57,158148.0,64.4012,64.4925,64.3763,64.4012,158148.0
2017-05-30 09:30:00,77.62,77.62,77.21,77.38,104737.0,64.4427,64.4427,64.1023,64.2435,104737.0
2017-05-30 10:00:00,77.39,77.47,77.12,77.24,54849.0,64.2518,64.3182,64.0276,64.1272,54849.0
2017-05-30 10:30:00,77.18,77.53,77.18,77.43,113873.0,64.0774,64.368,64.0774,64.285,113873.0
2017-05-30 11:00:00,77.44,77.54,77.43,77.51,29770.0,64.2933,64.3763,64.285,64.3514,29770.0
2017-05-30 11:30:00,77.5,77.55,77.45,77.46,43133.0,64.3431,64.3846,64.3016,64.3099,43133.0
2017-05-30 12:00:00,77.49,77.55,77.45,77.5,24285.0,64.3348,64.3846,64.3016,64.3431,24285.0
2017-05-30 12:30:00,77.48,77.54,77.46,77.52,23144.0,64.3265,64.3763,64.3099,64.3597,23144.0
2017-05-30 13:00:00,77.52,77.56,77.48,77.55,48400.0,64.3597,64.3929,64.3265,64.3846,48400.0
2017-05-30 13:30:00,77.55,77.62,77.51,77.52,49668.0,64.3846,64.4427,64.3514,64.3597,49668.0
2017-05-30 14:00:00,77.54,77.72,77.53,77.69,43536.0,64.3763,64.5257,64.368,64.5008,43536.0
2017-05-30 14:30:00,77.69,77.73,77.63,77.72,35601.0,64.5008,64.534,64.451,64.5257,35601.0
2017-05-30 15:00:00,77.72,77.79,77.62,77.65,41724.0,64.5257,64.5839,64.4427,64.4676,41724.0
2017-05-30 15:30:00,77.65,77.81,77.58,77.69,168372.0,64.4676,64.6005,64.4095,64.5008,168372.0
2017-05-31 09:30:00,77.31,78.4,76.97,77.08,73167.0,64.1853,65.0903,63.9031,63.9944,73167.0
2017-05-31 10:00:00,77.09,77.21,76.72,77.04,95201.0,64.0027,64.1023,63.6955,63.9612,95201.0
2017-05-31 10:30:00,77.06,77.11,76.81,76.94,101907.0,63.9778,64.0193,63.7702,63.8782,101907.0
2017-05-31 11:00:00,76.94,77.22,76.94,77.06,56938.0,63.8782,64.1106,63.8782,63.9778,56938.0
2017-05-31 11:30:00,77.06,77.22,76.93,77.17,49994.0,63.9778,64.1106,63.8699,64.0691,49994.0
2017-05-31 12:00:00,77.19,77.32,77.13,77.16,39365.0,64.0857,64.1936,64.0359,64.0608,39365.0
2017-05-31 12:30:00,77.17,77.23,77.05,77.14,57286.0,64.0691,64.1189,63.9695,64.0442,57286.0
2017-05-31 13:00:00,77.15,77.29,77.11,77.2,63808.0,64.0525,64.1687,64.0193,64.094,63808.0
2017-05-31 13:30:00,77.19,77.24,77.13,77.14,50378.0,64.0857,64.1272,64.0359,64.0442,50378.0
2017-05-31 14:00:00,77.14,77.34,77.06,77.33,51964.0,64.0442,64.2103,63.9778,64.202,51964.0
2017-05-31 14:30:00,77.33,77.33,77.11,77.14,80466.0,64.202,64.202,64.0193,64.0442,80466.0
2017-05-31 15:00:00,77.15,77.37,77.15,77.35,70219.0,64.0525,64.2352,64.0525,64.2186,70219.0
2017-05-31 15:30:00,77.35,77.51,77.32,77.39,239293.0,64.2186,64.3514,64.1936,64.2518,239293.0
2017-06-01 09:30:00,77.9,77.9,77.26,77.69,85365.0,64.6752,64.6752,64.1438,64.5008,85365.0
2017-06-01 10:00:00,77.7,78.18,77.63,78.02,94579.0,64.5091,64.9076,64.451,64.7748,94579.0
2017-06-01 10:30:00,78.05,78.05,77.59,77.73,125743.0,64.7997,64.7997,64.4178,64.534,125743.0
2017-06-01 11:00:00,77.75,78.08,77.75,78.04,81157.0,64.5506,64.8246,64.5506,64.7914,81157.0
2017-06-01 11:30:00,78.04,78.34,78.03,78.32,74183.0,64.7914,65.0405,64.7831,65.0239,74183.0
2017-06-01 12:00:00,78.32,78.37,78.21,78.27,43330.0,65.0239,65.0654,64.9326,64.9824,43330.0
2017-06-01 12:30:00,78.26,78.47,78.22,78.38,55313.0,64.9741,65.1484,64.9409,65.0737,55313.0
2017-06-01 13:00:00,78.39,78.57,78.36,78.54,105517.0,65.082,65.2314,65.0571,65.2065,105517.0
2017-06-01 13:30:00,78.52,78.55,78.29,78.29,107724.0,65.1899,65.2148,64.999,64.999,107724.0
2017-06-01 14:00:00,78.29,78.33,78.19,78.25,80606.0,64.999,65.0322,64.916,64.9658,80606.0
2017-06-01 14:30:00,78.24,78.32,78.08,78.22,102369.0,64.9575,65.0239,64.8246,64.9409,102369.0
2017-06-01 15:00:00,78.22,78.3,78.13,78.27,88342.0,64.9409,65.0073,64.8661,64.9824,88342.0
2017-06-01 15:30:00,78.28,78.35,77.98,78.06,286963.0,64.9907,65.0488,64.7416,64.808,286963.0
2017-06-02 09:30:00,78.2,78.31,77.83,78.19,76763.0,64.9243,65.0156,64.6171,64.916,76763.0
2017-06-02 10:00:00,78.23,78.26,77.92,78.13,86662.0,64.9492,64.9741,64.6918,64.8661,86662.0
2017-06-02 10:30:00,78.13,78.53,78.12,78.45,40945.0,64.8661,65.1982,64.8578,65.1318,40945.0
2017-06-02 11:00:00,78.44,78.57,78.43,78.55,47379.0,65.1235,65.2314,65.1152,65.2148,47379.0
2017-06-02 11:30:00,78.54,78.61,78.51,78.59,67267.0,65.2065,65.2646,65.1816,65.248,67267.0
2017-06-02 12:00:00,78.58,78.58,78.52,78.56,49809.0,65.2397,65.2397,65.1899,65.2231,49809.0
2017-06-02 12:30:00,78.56,78.62,78.3,78.37,120634.0,65.2231,65.273,65.0073,65.0654,120634.0
2017-06-02 13:00:00,78.38,78.42,78.25,78.37,70574.0,65.0737,65.1069,64.9658,65.0654,70574.0
2017-06-02 13:30:00,78.37,78.53,78.34,78.5,45768.0,65.0654,65.1982,65.0405,65.1733,45768.0
2017-06-02 14:00:00,78.47,78.53,78.34,78.34,42056.0,65.1484,65.1982,65.0405,65.0405,42056.0
2017-06-02 14:30:00,78.36,78.45,78.34,78.38,41643.0,65.0571,65.1318,65.0405,65.0737,41643.0
2017-06-02 15:00:00,78.37,78.43,78.05,78.09,147488.0,65.0654,65.1152,64.7997,64.8329,147488.0
2017-06-02 15:30:00,78.09,78.3,77.69,77.81,583576.0,64.8329,65.0073,64.5008,64.6005,583576.0
2017-06-05 09:30:00,77.87,77.92,77.06,77.3,225796.0,64.6503,64.6918,63.9778,64.177,225796.0
2017-06-05 10:00:00,77.32,77.64,77.22,77.31,145431.0,64.1936,64.4593,64.1106,64.1853,145431.0
2017-06-05 10:30:00,77.33,77.56,77.31,77.51,78217.0,64.202,64.3929,64.1853,64.3514,78217.0
2017-06-05 11:00:00,77.51,77.52,77.03,77.03,195044.0,64.3514,64.3597,63.9529,63.9529,195044.0
2017-06-05 11:30:00,77.03,77.15,76.84,77.11,144288.0,63.9529,64.0525,63.7951,64.0193,144288.0
2017-06-05 12:00:00,77.11,77.28,77.08,77.17,113044.0,64.0193,64.1604,63.9944,64.0691,113044.0
2017-06-05 12:30:00,77.18,77.22,77.0,77.09,131657.0,64.0774,64.1106,63.928,64.0027,131657.0
2017-06-05 13:00:00,77.08,77.14,76.91,76.96,90499.0,63.9944,64.0442,63.8533,63.8948,90499.0
2017-06-05 13:30:00,76.96,77.14,76.91,77.12,82727.0,63.8948,64.0442,63.8533,64.0276,82727.0
2017-06-05 14:00:00,77.13,77.17,77.06,77.12,139914.0,64.0359,64.0691,63.9778,64.0276,139914.0
2017-06-05 14:30:00,77.13,77.15,76.98,76.98,114949.0,64.0359,64.0525,63.9114,63.9114,114949.0
2017-06-05 15:00:00,76.99,77.08,76.83,76.97,169630.0,63.9197,63.9944,63.7868,63.9031,169630.0
2017-06-05 15:30:00,76.97,76.97,76.76,76.79,327271.0,63.9031,63.9031,63.7287,63.7536,327271.0
2017-06-06 09:30:00,76.41,76.73,76.09,76.69,121849.0,63.4381,63.7038,63.1725,63.6706,121849.0
2017-06-06 10:00:00,76.7,76.72,76.4,76.53,82098.0,63.6789,63.6955,63.4298,63.5378,82098.0
2017-06-06 10:30:00,76.55,76.55,76.22,76.23,101107.0,63.5544,63.5544,63.2804,63.2887,101107.0
2017-06-06 11:00:00,76.23,76.41,76.08,76.4,96275.0,63.2887,63.4381,63.1642,63.4298,96275.0
2017-06-06 11:30:00,76.4,76.6,76.31,76.46,125820.0,63.4298,63.5959,63.3551,63.4796,125820.0
2017-06-06 12:00:00,76.46,76.55,76.39,76.46,89692.0,63.4796,63.5544,63.4215,63.4796,89692.0
2017-06-06 12:30:00,76.46,76.47,76.22,76.23,92143.0,63.4796,63.4879,63.2804,63.2887,92143.0
2017-06-06 13:00:00,76.24,76.28,76.13,76.15,57599.0,63.297,63.3302,63.2057,63.2223,57599.0
2017-06-06 13:30:00,76.15,76.27,76.09,76.24,47608.0,63.2223,63.3219,63.1725,63.297,47608.0
2017-06-06 14:00:00,76.22,76.4,76.21,76.36,53997.0,63.2804,63.4298,63.2721,63.3966,53997.0
2017-06-06 14:30:00,76.34,76.54,76.34,76.38,175157.0,63.38,63.5461,63.38,63.4132,175157.0
2017-06-06 15:00:00,76.37,76.53,76.32,76.53,130264.0,63.4049,63.5378,63.3634,63.5378,130264.0
2017-06-06 15:30:00,76.52,76.53,76.29,76.33,276246.0,63.5295,63.5378,63.3385,63.3717,276246.0
2017-06-07 09:30:00,76.5,76.5,75.74,75.89,148030.0,63.5129,63.5129,62.8819,63.0064,148030.0
2017-06-07 10:00:00,75.92,76.08,75.74,75.78,168366.0,63.0313,63.1642,62.8819,62.9151,168366.0
2017-06-07 10:30:00,75.76,75.76,75.16,75.2,145717.0,62.8985,62.8985,62.4003,62.4336,145717.0
2017-06-07 11:00:00,75.2,75.23,75.07,75.15,167350.0,62.4336,62.4585,62.3256,62.392,167350.0
2017-06-07 11:30:00,75.15,75.19,74.77,74.81,222114.0,62.392,62.4253,62.0766,62.1098,222114.0
2017-06-07 12:00:00,74.8,74.82,74.55,74.63,191617.0,62.1015,62.1181,61.8939,61.9603,191617.0
2017-06-07 12:30:00,74.62,74.66,74.26,74.39,231728.0,61.952,61.9852,61.6531,61.7611,231728.0
2017-06-07 13:00:00,74.38,74.47,74.35,74.39,137669.0,61.7528,61.8275,61.7279,61.7611,137669.0
2017-06-07 13:30:00,74.39,74.73,74.38,74.65,213692.0,61.7611,62.0433,61.7528,61.9769,213692.0
2017-06-07 14:00:00,74.66,74.94,74.62,74.86,210110.0,61.9852,62.2177,61.952,62.1513,210110.0
2017-06-07 14:30:00,74.88,75.02,74.84,74.99,204510.0,62.1679,62.2841,62.1347,62.2592,204510.0
2017-06-07 15:00:00,75.0,75.04,74.96,75.0,205455.0,62.2675,62.3007,62.2343,62.2675,205455.0
2017-06-07 15:30:00,75.0,75.05,74.91,74.95,515470.0,62.2675,62.309,62.1928,62.226,515470.0
2017-06-08 09:30:00,74.78,75.17,74.6,74.92,513953.0,62.0849,62.4086,61.9354,62.2011,513953.0
2017-06-08 10:00:00,74.91,75.0,74.64,74.9,248509.0,62.1928,62.2675,61.9686,62.1845,248509.0
2017-06-08 10:30:00,74.89,75.31,74.85,75.15,202986.0,62.1762,62.5249,62.143,62.392,202986.0
2017-06-08 11:00:00,75.13,75.18,74.97,75.04,132946.0,62.3754,62.4169,62.2426,62.3007,132946.0
2017-06-08 11:30:00,75.06,75.09,74.83,74.95,118174.0,62.3173,62.3422,62.1264,62.226,118174.0
2017-06-08 12:00:00,74.96,75.3,74.94,75.16,328548.0,62.2343,62.5166,62.2177,62.4003,328548.0
2017-06-08 12:30:00,75.15,75.28,75.09,75.26,213201.0,62.392,62.5,62.3422,62.4834,213201.0
2017-06-08 13:00:00,75.26,75.27,75.15,75.22,230980.0,62.4834,62.4917,62.392,62.4502,230980.0
2017-06-08 13:30:00,75.22,75.59,75.2,75.59,201501.0,62.4502,62.7573,62.4336,62.7573,201501.0
2017-06-08 14:00:00,75.6,75.61,75.25,75.3,177916.0,62.7656,62.7739,62.4751,62.5166,177916.0
2017-06-08 14:30:00,75.3,75.39,75.15,75.32,195211.0,62.5166,62.5913,62.392,62.5332,195211.0
2017-06-08 15:00:00,75.31,75.44,75.3,75.36,195192.0,62.5249,62.6328,62.5166,62.5664,195192.0
2017-06-08 15:30:00,75.35,75.52,75.28,75.47,334467.0,62.5581,62.6992,62.5,62.6577,334467.0
2017-06-09 09:30:00,75.71,75.84,75.53,75.56,143960.0,62.857,62.9649,62.7075,62.7324,143960.0
2017-06-09 10:00:00,75.54,75.68,75.27,75.61,193564.0,62.7158,62.8321,62.4917,62.7739,193564.0
2017-06-09 10:30:00,75.64,75.82,75.49,75.65,125067.0,62.7989,62.9483,62.6743,62.8072,125067.0
2017-06-09 11:00:00,75.65,75.95,75.58,75.92,124890.0,62.8072,63.0562,62.749,63.0313,124890.0
2017-06-09 11:30:00,75.91,75.92,75.66,75.72,181181.0,63.023,63.0313,62.8155,62.8653,181181.0
2017-06-09 12:00:00,75.72,75.74,75.59,75.72,150575.0,62.8653,62.8819,62.7573,62.8653,150575.0
2017-06-09 12:30:00,75.72,75.77,75.63,75.72,111305.0,62.8653,62.9068,62.7906,62.8653,111305.0
2017-06-09 13:00:00,75.72,75.75,75.65,75.7,156491.0,62.8653,62.8902,62.8072,62.8487,156491.0
2017-06-09 13:30:00,75.69,75.76,75.57,75.58,163543.0,62.8404,62.8985,62.7407,62.749,163543.0
2017-06-09 14:00:00,75.61,75.71,75.46,75.68,106614.0,62.7739,62.857,62.6494,62.8321,106614.0
2017-06-09 14:30:00,75.67,75.77,75.51,75.55,130547.0,62.8238,62.9068,62.6909,62.7241,130547.0
2017-06-09 15:00:00,75.57,75.76,75.57,75.71,220616.0,62.7407,62.8985,62.7407,62.857,220616.0
2017-06-09 15:30:00,75.71,75.81,75.5,75.73,363383.0,62.857,62.94,62.6826,62.8736,363383.0
2017-06-12 09:30:00,75.83,76.21,75.53,75.82,92138.0,62.9566,63.2721,62.7075,62.9483,92138.0
2017-06-12 10:00:00,75.82,75.83,75.46,75.77,66265.0,62.9483,62.9566,62.6494,62.9068,66265.0
2017-06-12 10:30:00,75.75,76.21,75.71,76.17,45100.0,62.8902,63.2721,62.857,63.2389,45100.0
2017-06-12 11:00:00,76.17,76.19,75.75,75.75,55078.0,63.2389,63.2555,62.8902,62.8902,55078.0
2017-06-12 11:30:00,75.76,75.86,75.56,75.71,76767.0,62.8985,62.9815,62.7324,62.857,76767.0
2017-06-12 12:00:00,75.71,75.79,75.57,75.76,87895.0,62.857,62.9234,62.7407,62.8985,87895.0
2017-06-12 12:30:00,75.77,75.95,75.77,75.78,69895.0,62.9068,63.0562,62.9068,62.9151,69895.0
2017-06-12 13:00:00,75.79,75.82,75.7,75.71,63276.0,62.9234,62.9483,62.8487,62.857,63276.0
2017-06-12 13:30:00,75.72,75.74,75.6,75.67,62949.0,62.8653,62.8819,62.7656,62.8238,62949.0
2017-06-12 14:00:00,75.67,75.75,75.59,75.6,75755.0,62.8238,62.8902,62.7573,62.7656,75755.0
2017-06-12 14:30:00,75.6,75.76,75.55,75.74,88437.0,62.7656,62.8985,62.7241,62.8819,88437.0
2017-06-12 15:00:00,75.75,75.79,75.65,75.66,132861.0,62.8902,62.9234,62.8072,62.8155,132861.0
2017-06-12 15:30:00,75.66,75.78,75.56,75.76,333287.0,62.8155,62.9151,62.7324,62.8985,333287.0
2017-06-13 09:30:00,75.94,76.11,75.51,76.09,107804.0,63.0479,63.1891,62.6909,63.1725,107804.0
2017-06-13 10:00:00,76.12,76.25,75.91,76.18,56808.0,63.1974,63.3053,63.023,63.2472,56808.0
2017-06-13 10:30:00,76.21,76.3,75.92,76.11,67777.0,63.2721,63.3468,63.0313,63.1891,67777.0
2017-06-13 11:00:00,76.11,76.25,76.09,76.23,41078.0,63.1891,63.3053,63.1725,63.2887,41078.0
2017-06-13 11:30:00,76.21,76.26,76.1,76.22,39347.0,63.2721,63.3136,63.1808,63.2804,39347.0
2017-06-13 12:00:00,76.23,76.23,75.96,76.0,56678.0,63.2887,63.2887,63.0645,63.0977,56678.0
2017-06-13 12:30:00,76.0,76.09,75.98,76.09,41587.0,63.0977,63.1725,63.0811,63.1725,41587.0
2017-06-13 13:00:00,76.09,76.09,76.01,76.07,40547.0,63.1725,63.1725,63.106,63.1559,40547.0
2017-06-13 13:30:00,76.06,76.08,75.99,76.06,48407.0,63.1476,63.1642,63.0894,63.1476,48407.0
2017-06-13 14:00:00,76.06,76.29,76.04,76.19,146582.0,63.1476,63.3385,63.1309,63.2555,146582.0
2017-06-13 14:30:00,76.2,76.25,76.12,76.17,65922.0,63.2638,63.3053,63.1974,63.2389,65922.0
2017-06-13 15:00:00,76.17,76.23,76.13,76.22,85438.0,63.2389,63.2887,63.2057,63.2804,85438.0
2017-06-13 15:30:00,76.23,76.23,76.03,76.12,271976.0,63.2887,63.2887,63.1226,63.1974,271976.0
2017-06-14 09:30:00,76.28,76.32,75.9,76.0,204136.0,63.3302,63.3634,63.0147,63.0977,204136.0
2017-06-14 10:00:00,76.04,76.09,75.86,75.91,135841.0,63.1309,63.1725,62.9815,63.023,135841.0
2017-06-14 10:30:00,75.91,75.96,75.51,75.54,84723.0,63.023,63.0645,62.6909,62.7158,84723.0
2017-06-14 11:00:00,75.52,75.63,75.33,75.33,187352.0,62.6992,62.7906,62.5415,62.5415,187352.0
2017-06-14 11:30:00,75.34,75.37,75.09,75.15,119398.0,62.5498,62.5747,62.3422,62.392,119398.0
2017-06-14 12:00:00,75.16,75.27,75.1,75.2,115792.0,62.4003,62.4917,62.3505,62.4336,115792.0
2017-06-14 12:30:00,75.2,75.22,75.05,75.1,126988.0,62.4336,62.4502,62.309,62.3505,126988.0
2017-06-14 13:00:00,75.11,75.31,74.92,74.98,159742.0,62.3588,62.5249,62.2011,62.2509,159742.0
2017-06-14 13:30:00,74.97,75.06,74.92,75.03,97374.0,62.2426,62.3173,62.2011,62.2924,97374.0
2017-06-14 14:00:00,75.1,75.26,75.0,75.16,103105.0,62.3505,62.4834,62.2675,62.4003,103105.0
2017-06-14 14:30:00,75.15,75.24,74.84,74.94,108937.0,62.392,62.4668,62.1347,62.2177,108937.0
2017-06-14 15:00:00,74.93,75.22,74.85,75.18,138464.0,62.2094,62.4502,62.143,62.4169,138464.0
2017-06-14 15:30:00,75.18,75.35,75.08,75.32,283149.0,62.4169,62.5581,62.3339,62.5332,283149.0
2017-06-15 09:30:00,74.46,75.99,74.43,75.94,196111.0,61.8192,63.0894,61.7943,63.0479,196111.0
2017-06-15 10:00:00,75.94,76.0,75.67,75.81,94479.0,63.0479,63.0977,62.8238,62.94,94479.0
2017-06-15 10:30:00,75.81,76.2,75.81,76.17,151712.0,62.94,63.2638,62.94,63.2389,151712.0
2017-06-15 11:00:00,76.17,76.53,76.15,76.41,167136.0,63.2389,63.5378,63.2223,63.4381,167136.0
2017-06-15 11:30:00,76.37,76.37,76.05,76.07,50217.0,63.4049,63.4049,63.1393,63.1559,50217.0
2017-06-15 12:00:00,76.08,76.1,75.87,75.89,54023.0,63.1642,63.1808,62.9898,63.0064,54023.0
2017-06-15 12:30:00,75.91,76.04,75.9,76.03,41794.0,63.023,63.1309,63.0147,63.1226,41794.0
2017-06-15 13:00:00,76.02,76.11,75.98,76.07,40405.0,63.1143,63.1891,63.0811,63.1559,40405.0
2017-06-15 13:30:00,76.06,76.21,76.06,76.12,56529.0,63.1476,63.2721,63.1476,63.1974,56529.0
2017-06-15 14:00:00,76.12,76.13,75.94,76.02,48050.0,63.1974,63.2057,63.0479,63.1143,48050.0
2017-06-15 14:30:00,76.0,76.13,75.98,76.04,71788.0,63.0977,63.2057,63.0811,63.1309,71788.0
2017-06-15 15:00:00,76.03,76.27,76.02,76.24,93778.0,63.1226,63.3219,63.1143,63.297,93778.0
2017-06-15 15:30:00,76.25,76.25,76.04,76.15,340925.0,63.3053,63.3053,63.1309,63.2223,340925.0
2017-06-16 09:30:00,76.36,76.93,76.22,76.77,373068.0,63.3966,63.8699,63.2804,63.737,373068.0
2017-06-16 10:00:00,76.76,77.05,76.65,76.89,75483.0,63.7287,63.9695,63.6374,63.8366,75483.0
2017-06-16 10:30:00,76.89,77.06,76.68,76.79,59731.0,63.8366,63.9778,63.6623,63.7536,59731.0
2017-06-16 11:00:00,76.8,76.92,76.63,76.75,147126.0,63.7619,63.8616,63.6208,63.7204,147126.0
2017-06-16 11:30:00,76.75,76.9,76.75,76.81,63948.0,63.7204,63.845,63.7204,63.7702,63948.0
2017-06-16 12:00:00,76.83,76.83,76.68,76.75,88882.0,63.7868,63.7868,63.6623,63.7204,88882.0
2017-06-16 12:30:00,76.75,76.75,76.43,76.56,84449.0,63.7204,63.7204,63.4547,63.5627,84449.0
2017-06-16 13:00:00,76.56,76.67,76.46,76.67,45303.0,63.5627,63.654,63.4796,63.654,45303.0
2017-06-16 13:30:00,76.65,76.87,76.58,76.86,50437.0,63.6374,63.82,63.5793,63.8117,50437.0
2017-06-16 14:00:00,76.85,76.85,76.68,76.75,55619.0,63.8034,63.8034,63.6623,63.7204,55619.0
2017-06-16 14:30:00,76.77,76.78,76.57,76.64,68487.0,63.737,63.7453,63.571,63.6291,68487.0
2017-06-16 15:00:00,76.65,76.71,76.53,76.69,122855.0,63.6374,63.6872,63.5378,63.6706,122855.0
2017-06-16 15:30:00,76.69,76.89,76.68,76.8,379054.0,63.6706,63.8366,63.6623,63.7619,379054.0
2017-06-19 09:30:00,77.34,77.95,77.24,77.95,137142.0,64.2103,64.7167,64.1272,64.7167,137142.0
2017-06-19 10:00:00,77.93,78.42,77.9,78.19,183839.0,64.7001,65.1069,64.6752,64.916,183839.0
2017-06-19 10:30:00,78.16,78.23,77.73,77.79,121725.0,64.891,64.9492,64.534,64.5839,121725.0
2017-06-19 11:00:00,77.79,77.86,77.37,77.41,66793.0,64.5839,64.642,64.2352,64.2684,66793.0
2017-06-19 11:30:00,77.43,77.68,77.41,77.63,57775.0,64.285,64.4925,64.2684,64.451,57775.0
2017-06-19 12:00:00,77.63,77.8,77.63,77.65,64973.0,64.451,64.5922,64.451,64.4676,64973.0
2017-06-19 12:30:00,77.65,77.68,77.59,77.61,47596.0,64.4676,64.4925,64.4178,64.4344,47596.0
2017-06-19 13:00:00,77.6,77.78,77.6,77.78,58392.0,64.4261,64.5756,64.4261,64.5756,58392.0
2017-06-19 13:30:00,77.76,77.82,77.72,77.76,59967.0,64.559,64.6088,64.5257,64.559,59967.0
2017-06-19 14:00:00,77.75,77.8,77.64,77.7,89355.0,64.5506,64.5922,64.4593,64.5091,89355.0
2017-06-19 14:30:00,77.71,77.79,77.65,77.76,96373.0,64.5174,64.5839,64.4676,64.559,96373.0
2017-06-19 15:00:00,77.75,77.89,77.62,77.88,161020.0,64.5506,64.6669,64.4427,64.6586,161020.0
2017-06-19 15:30:00,77.88,78.09,77.87,78.07,572661.0,64.6586,64.8329,64.6503,64.8163,572661.0
2017-06-20 09:30:00,77.67,77.85,77.33,77.39,81548.0,64.4842,64.6337,64.202,64.2518,81548.0
2017-06-20 10:00:00,77.41,77.64,77.38,77.64,150461.0,64.2684,64.4593,64.2435,64.4593,150461.0
2017-06-20 10:30:00,77.6,77.61,77.44,77.59,70799.0,64.4261,64.4344,64.2933,64.4178,70799.0
2017-06-20 11:00:00,77.58,77.76,77.55,77.7,52610.0,64.4095,64.559,64.3846,64.5091,52610.0
2017-06-20 11:30:00,77.67,77.74,77.56,77.67,72647.0,64.4842,64.5423,64.3929,64.4842,72647.0
2017-06-20 12:00:00,77.68,77.82,77.67,77.72,61022.0,64.4925,64.6088,64.4842,64.5257,61022.0
2017-06-20 12:30:00,77.71,77.71,77.56,77.67,42385.0,64.5174,64.5174,64.3929,64.4842,42385.0
2017-06-20 13:00:00,77.68,77.7,77.51,77.55,72772.0,64.4925,64.5091,64.3514,64.3846,72772.0
2017-06-20 13:30:00,77.54,77.64,77.54,77.58,53672.0,64.3763,64.4593,64.3763,64.4095,53672.0
2017-06-20 14:00:00,77.58,77.62,77.54,77.58,66301.0,64.4095,64.4427,64.3763,64.4095,66301.0
2017-06-20 14:30:00,77.57,77.61,77.49,77.5,68122.0,64.4012,64.4344,64.3348,64.3431,68122.0
2017-06-20 15:00:00,77.49,77.55,77.38,77.44,111435.0,64.3348,64.3846,64.2435,64.2933,111435.0
2017-06-20 15:30:00,77.42,77.42,77.0,77.07,413580.0,64.2767,64.2767,63.928,63.9861,413580.0
2017-06-21 09:30:00,77.33,77.38,76.48,76.55,75071.0,64.202,64.2435,63.4963,63.5544,75071.0
2017-06-21 10:00:00,76.54,76.68,76.46,76.68,90415.0,63.5461,63.6623,63.4796,63.6623,90415.0
2017-06-21 10:30:00,76.69,77.03,76.69,76.77,67659.0,63.6706,63.9529,63.6706,63.737,67659.0
2017-06-21 11:00:00,76.74,76.75,76.45,76.53,107208.0,63.7121,63.7204,63.4713,63.5378,107208.0
2017-06-21 11:30:00,76.53,76.62,76.44,76.6,77561.0,63.5378,63.6125,63.463,63.5959,77561.0
2017-06-21 12:00:00,76.61,76.62,76.53,76.54,52389.0,63.6042,63.6125,63.5378,63.5461,52389.0
2017-06-21 12:30:00,76.54,76.57,76.19,76.2,100838.0,63.5461,63.571,63.2555,63.2638,100838.0
2017-06-21 13:00:00,76.21,76.32,76.11,76.18,71385.0,63.2721,63.3634,63.1891,63.2472,71385.0
2017-06-21 13:30:00,76.17,76.25,76.06,76.08,76900.0,63.2389,63.3053,63.1476,63.1642,76900.0
2017-06-21 14:00:00,76.07,76.1,75.84,75.84,100308.0,63.1559,63.1808,62.9649,62.9649,100308.0
2017-06-21 14:30:00,75.84,75.95,75.77,75.85,73492.0,62.9649,63.0562,62.9068,62.9732,73492.0
2017-06-21 15:00:00,75.84,76.0,75.77,76.0,99698.0,62.9649,63.0977,62.9068,63.0977,99698.0
2017-06-21 15:30:00,76.0,76.02,75.76,75.92,297028.0,63.0977,63.1143,62.8985,63.0313,297028.0
2017-06-22 09:30:00,75.99,76.42,75.88,76.27,149802.0,63.0894,63.4464,62.9981,63.3219,149802.0
2017-06-22 10:00:00,76.29,76.3,75.93,75.94,167701.0,63.3385,63.3468,63.0396,63.0479,167701.0
2017-06-22 10:30:00,75.94,76.36,75.81,76.28,136869.0,63.0479,63.3966,62.94,63.3302,136869.0
2017-06-22 11:00:00,76.25,76.37,76.1,76.1,110196.0,63.3053,63.4049,63.1808,63.1808,110196.0
2017-06-22 11:30:00,76.1,76.19,76.08,76.14,101224.0,63.1808,63.2555,63.1642,63.214,101224.0
2017-06-22 12:00:00,76.15,76.15,75.93,75.96,91408.0,63.2223,63.2223,63.0396,63.0645,91408.0
2017-06-22 12:30:00,75.96,75.97,75.76,75.77,92581.0,63.0645,63.0728,62.8985,62.9068,92581.0
2017-06-22 13:00:00,75.78,75.81,75.71,75.79,58652.0,62.9151,62.94,62.857,62.9234,58652.0
2017-06-22 13:30:00,75.79,75.84,75.73,75.81,106335.0,62.9234,62.9649,62.8736,62.94,106335.0
2017-06-22 14:00:00,75.82,76.08,75.79,76.08,115874.0,62.9483,63.1642,62.9234,63.1642,115874.0
2017-06-22 14:30:00,76.07,76.08,75.94,76.0,94997.0,63.1559,63.1642,63.0479,63.0977,94997.0
2017-06-22 15:00:00,76.01,76.06,75.93,75.97,81007.0,63.106,63.1476,63.0396,63.0728,81007.0
2017-06-22 15:30:00,75.96,75.96,75.74,75.78,294877.0,63.0645,63.0645,62.8819,62.9151,294877.0
2017-06-23 09:30:00,75.84,76.11,75.66,75.94,85793.0,62.9649,63.1891,62.8155,63.0479,85793.0
2017-06-23 10:00:00,75.99,76.43,75.99,76.4,128829.0,63.0894,63.4547,63.0894,63.4298,128829.0
2017-06-23 10:30:00,76.39,76.55,76.34,76.45,324308.0,63.4215,63.5544,63.38,63.4713,324308.0
2017-06-23 11:00:00,76.46,76.59,76.45,76.47,95138.0,63.4796,63.5876,63.4713,63.4879,95138.0
2017-06-23 11:30:00,76.47,76.5,76.35,76.44,51567.0,63.4879,63.5129,63.3883,63.463,51567.0
2017-06-23 12:00:00,76.42,76.52,76.42,76.52,35100.0,63.4464,63.5295,63.4464,63.5295,35100.0
2017-06-23 12:30:00,76.5,76.58,76.44,76.46,48533.0,63.5129,63.5793,63.463,63.4796,48533.0
2017-06-23 13:00:00,76.46,76.47,76.25,76.36,131830.0,63.4796,63.4879,63.3053,63.3966,131830.0
2017-06-23 13:30:00,76.39,76.45,76.32,76.37,49505.0,63.4215,63.4713,63.3634,63.4049,49505.0
2017-06-23 14:00:00,76.37,76.64,76.36,76.63,87390.0,63.4049,63.6291,63.3966,63.6208,87390.0
2017-06-23 14:30:00,76.63,76.79,76.6,76.69,160861.0,63.6208,63.7536,63.5959,63.6706,160861.0
2017-06-23 15:00:00,76.68,76.77,76.58,76.72,209575.0,63.6623,63.737,63.5793,63.6955,209575.0
2017-06-23 15:30:00,76.7,76.93,76.63,76.88,472667.0,63.6789,63.8699,63.6208,63.8283,472667.0
2017-06-26 09:30:00,77.19,77.61,77.02,77.31,139499.0,64.0857,64.4344,63.9446,64.1853,139499.0
2017-06-26 10:00:00,77.29,77.29,76.99,77.06,89191.0,64.1687,64.1687,63.9197,63.9778,89191.0
2017-06-26 10:30:00,77.06,77.06,76.3,76.51,134024.0,63.9778,63.9778,63.3468,63.5212,134024.0
2017-06-26 11:00:00,76.49,76.94,76.37,76.94,94641.0,63.5046,63.8782,63.4049,63.8782,94641.0
2017-06-26 11:30:00,76.91,77.15,76.91,77.04,47544.0,63.8533,64.0525,63.8533,63.9612,47544.0
2017-06-26 12:00:00,77.03,77.2,76.91,76.91,156715.0,63.9529,64.094,63.8533,63.8533,156715.0
2017-06-26 12:30:00,76.89,76.92,76.76,76.9,35380.0,63.8366,63.8616,63.7287,63.845,35380.0
2017-06-26 13:00:00,76.89,76.93,76.78,76.84,44481.0,63.8366,63.8699,63.7453,63.7951,44481.0
2017-06-26 13:30:00,76.83,76.83,76.67,76.76,28744.0,63.7868,63.7868,63.654,63.7287,28744.0
2017-06-26 14:00:00,76.75,76.78,76.71,76.73,34771.0,63.7204,63.7453,63.6872,63.7038,34771.0
2017-06-26 14:30:00,76.72,76.76,76.64,76.7,78111.0,63.6955,63.7287,63.6291,63.6789,78111.0
2017-06-26 15:00:00,76.7,76.8,76.64,76.8,116935.0,63.6789,63.7619,63.6291,63.7619,116935.0
2017-06-26 15:30:00,76.8,76.83,76.74,76.77,165220.0,63.7619,63.7868,63.7121,63.737,165220.0
2017-06-27 09:30:00,76.69,76.94,76.37,76.38,130196.0,63.6706,63.8782,63.4049,63.4132,130196.0
2017-06-27 10:00:00,76.38,76.61,76.35,76.37,96532.0,63.4132,63.6042,63.3883,63.4049,96532.0
2017-06-27 10:30:00,76.4,76.68,76.36,76.57,38402.0,63.4298,63.6623,63.3966,63.571,38402.0
2017-06-27 11:00:00,76.57,76.57,76.33,76.33,51123.0,63.571,63.571,63.3717,63.3717,51123.0
2017-06-27 11:30:00,76.36,76.49,76.29,76.35,53133.0,63.3966,63.5046,63.3385,63.3883,53133.0
2017-06-27 12:00:00,76.35,76.46,76.27,76.32,48566.0,63.3883,63.4796,63.3219,63.3634,48566.0
2017-06-27 12:30:00,76.33,76.48,76.23,76.48,60073.0,63.3717,63.4963,63.2887,63.4963,60073.0
2017-06-27 13:00:00,76.45,76.52,76.38,76.45,93804.0,63.4713,63.5295,63.4132,63.4713,93804.0
2017-06-27 13:30:00,76.46,76.46,76.15,76.31,55481.0,63.4796,63.4796,63.2223,63.3551,55481.0
2017-06-27 14:00:00,76.32,76.53,76.25,76.53,65937.0,63.3634,63.5378,63.3053,63.5378,65937.0
2017-06-27 14:30:00,76.53,76.63,76.34,76.53,132879.0,63.5378,63.6208,63.38,63.5378,132879.0
2017-06-27 15:00:00,76.53,76.65,76.49,76.55,123561.0,63.5378,63.6374,63.5046,63.5544,123561.0
2017-06-27 15:30:00,76.55,76.57,76.36,76.42,333538.0,63.5544,63.571,63.3966,63.4464,333538.0
2017-06-28 09:30:00,77.0,77.14,76.78,76.87,121899.0,63.928,64.0442,63.7453,63.82,121899.0
2017-06-28 10:00:00,76.83,77.22,76.81,77.05,141141.0,63.7868,64.1106,63.7702,63.9695,141141.0
2017-06-28 10:30:00,77.06,77.31,76.95,77.17,103917.0,63.9778,64.1853,63.8865,64.0691,103917.0
2017-06-28 11:00:00,77.17,77.31,77.15,77.27,51003.0,64.0691,64.1853,64.0525,64.1521,51003.0
2017-06-28 11:30:00,77.28,77.54,77.28,77.48,86931.0,64.1604,64.3763,64.1604,64.3265,86931.0
2017-06-28 12:00:00,77.45,77.56,77.27,77.36,68535.0,64.3016,64.3929,64.1521,64.2269,68535.0
2017-06-28 12:30:00,77.37,77.41,77.33,77.35,33289.0,64.2352,64.2684,64.202,64.2186,33289.0
2017-06-28 13:00:00,77.36,77.38,77.27,77.34,25517.0,64.2269,64.2435,64.1521,64.2103,25517.0
2017-06-28 13:30:00,77.33,77.39,77.28,77.31,42608.0,64.202,64.2518,64.1604,64.1853,42608.0
2017-06-28 14:00:00,77.32,77.39,77.29,77.34,40253.0,64.1936,64.2518,64.1687,64.2103,40253.0
2017-06-28 14:30:00,77.34,77.54,77.34,77.52,67270.0,64.2103,64.3763,64.2103,64.3597,67270.0
2017-06-28 15:00:00,77.52,77.61,77.45,77.55,127968.0,64.3597,64.4344,64.3016,64.3846,127968.0
2017-06-28 15:30:00,77.55,77.64,77.4,77.44,351307.0,64.3846,64.4593,64.2601,64.2933,351307.0
2017-06-29 09:30:00,77.59,78.0,77.31,77.37,149641.0,64.4178,64.7582,64.1853,64.2352,149641.0
2017-06-29 10:00:00,77.36,77.39,77.02,77.36,181984.0,64.2269,64.2518,63.9446,64.2269,181984.0
2017-06-29 10:30:00,77.36,77.36,77.13,77.13,54979.0,64.2269,64.2269,64.0359,64.0359,54979.0
2017-06-29 11:00:00,77.13,77.24,76.83,76.88,107099.0,64.0359,64.1272,63.7868,63.8283,107099.0
2017-06-29 11:30:00,76.84,76.9,76.55,76.55,68728.0,63.7951,63.845,63.5544,63.5544,68728.0
2017-06-29 12:00:00,76.58,76.74,76.39,76.39,89766.0,63.5793,63.7121,63.4215,63.4215,89766.0
2017-06-29 12:30:00,76.37,76.68,76.36,76.47,141485.0,63.4049,63.6623,63.3966,63.4879,141485.0
2017-06-29 13:00:00,76.49,76.56,76.0,76.03,70542.0,63.5046,63.5627,63.0977,63.1226,70542.0
2017-06-29 13:30:00,76.08,76.3,76.05,76.24,65898.0,63.1642,63.3468,63.1393,63.297,65898.0
2017-06-29 14:00:00,76.25,76.68,76.15,76.67,57910.0,63.3053,63.6623,63.2223,63.654,57910.0
2017-06-29 14:30:00,76.65,76.76,76.56,76.65,67244.0,63.6374,63.7287,63.5627,63.6374,67244.0
2017-06-29 15:00:00,76.64,76.8,76.57,76.65,70459.0,63.6291,63.7619,63.571,63.6374,70459.0
2017-06-29 15:30:00,76.66,76.82,76.59,76.62,240651.0,63.6457,63.7785,63.5876,63.6125,240651.0
2017-06-30 09:30:00,76.9,77.77,76.86,77.71,81950.0,63.845,64.5673,63.8117,64.5174,81950.0
2017-06-30 10:00:00,77.67,77.69,77.33,77.45,101012.0,64.4842,64.5008,64.202,64.3016,101012.0
2017-06-30 10:30:00,77.43,77.69,77.42,77.63,79954.0,64.285,64.5008,64.2767,64.451,79954.0
2017-06-30 11:00:00,77.63,77.73,77.52,77.54,41861.0,64.451,64.534,64.3597,64.3763,41861.0
2017-06-30 11:30:00,77.54,77.85,77.5,77.82,65579.0,64.3763,64.6337,64.3431,64.6088,65579.0
2017-06-30 12:00:00,77.82,77.91,77.64,77.64,39567.0,64.6088,64.6835,64.4593,64.4593,39567.0
2017-06-30 12:30:00,77.66,77.73,77.5,77.55,37542.0,64.4759,64.534,64.3431,64.3846,37542.0
2017-06-30 13:00:00,77.55,77.71,77.53,77.68,48883.0,64.3846,64.5174,64.368,64.4925,48883.0
2017-06-30 13:30:00,77.68,77.8,77.61,77.8,41634.0,64.4925,64.5922,64.4344,64.5922,41634.0
2017-06-30 14:00:00,77.79,77.98,77.77,77.9,57317.0,64.5839,64.7416,64.5673,64.6752,57317.0
2017-06-30 14:30:00,77.91,78.1,77.9,78.09,74025.0,64.6835,64.8412,64.6752,64.8329,74025.0
2017-06-30 15:00:00,78.08,78.2,78.06,78.18,116705.0,64.8246,64.9243,64.808,64.9076,116705.0
2017-06-30 15:30:00,78.18,78.32,77.82,77.84,377304.0,64.9076,65.0239,64.6088,64.6254,377304.0
2017-07-03 09:30:00,78.37,78.4,77.71,77.97,161920.0,65.0654,65.0903,64.5174,64.7333,161920.0
2017-07-03 10:00:00,77.98,78.56,77.95,78.38,81211.0,64.7416,65.2231,64.7167,65.0737,81211.0
2017-07-03 10:30:00,78.35,78.62,78.24,78.62,161725.0,65.0488,65.273,64.9575,65.273,161725.0
2017-07-03 11:00:00,78.63,78.77,78.51,78.57,74496.0,65.2813,65.3975,65.1816,65.2314,74496.0
2017-07-03 11:30:00,78.55,78.69,78.5,78.65,86643.0,65.2148,65.3311,65.1733,65.2979,86643.0
2017-07-03 12:00:00,78.66,78.66,78.33,78.42,56174.0,65.3062,65.3062,65.0322,65.1069,56174.0
2017-07-03 12:30:00,78.42,78.63,78.38,78.39,195948.0,65.1069,65.2813,65.0737,65.082,195948.0
2017-07-05 09:30:00,78.33,78.67,78.2,78.67,174126.0,65.0322,65.3145,64.9243,65.3145,174126.0
2017-07-05 10:00:00,78.69,78.73,78.0,78.25,136106.0,65.3311,65.3643,64.7582,64.9658,136106.0
2017-07-05 10:30:00,78.29,78.56,78.05,78.29,68035.0,64.999,65.2231,64.7997,64.999,68035.0
2017-07-05 11:00:00,78.3,78.64,78.3,78.52,61083.0,65.0073,65.2896,65.0073,65.1899,61083.0
2017-07-05 11:30:00,78.52,78.69,78.41,78.6,38057.0,65.1899,65.3311,65.0986,65.2563,38057.0
2017-07-05 12:00:00,78.6,78.77,78.49,78.77,80644.0,65.2563,65.3975,65.165,65.3975,80644.0
2017-07-05 12:30:00,78.77,78.86,78.57,78.59,62253.0,65.3975,65.4722,65.2314,65.248,62253.0
2017-07-05 13:00:00,78.59,78.76,78.52,78.68,83265.0,65.248,65.3892,65.1899,65.3228,83265.0
2017-07-05 13:30:00,78.7,78.83,78.63,78.64,93967.0,65.3394,65.4473,65.2813,65.2896,93967.0
2017-07-05 14:00:00,78.64,78.75,78.52,78.59,67641.0,65.2896,65.3809,65.1899,65.248,67641.0
2017-07-05 14:30:00,78.58,78.64,78.46,78.55,105194.0,65.2397,65.2896,65.1401,65.2148,105194.0
2017-07-05 15:00:00,78.55,78.74,78.55,78.68,75233.0,65.2148,65.3726,65.2148,65.3228,75233.0
2017-07-05 15:30:00,78.69,78.79,78.56,78.63,354906.0,65.3311,65.4141,65.2231,65.2813,354906.0
2017-07-06 09:30:00,78.32,78.98,78.26,78.73,165654.0,65.0239,65.5718,64.9741,65.3643,165654.0
2017-07-06 10:00:00,78.75,78.84,78.6,78.71,139608.0,65.3809,65.4556,65.2563,65.3477,139608.0
2017-07-06 10:30:00,78.71,78.71,78.32,78.4,79821.0,65.3477,65.3477,65.0239,65.0903,79821.0
2017-07-06 11:00:00,78.4,78.75,78.39,78.6,79766.0,65.0903,65.3809,65.082,65.2563,79766.0
2017-07-06 11:30:00,78.61,78.77,78.53,78.7,99960.0,65.2646,65.3975,65.1982,65.3394,99960.0
2017-07-06 12:00:00,78.7,78.78,78.54,78.56,62077.0,65.3394,65.4058,65.2065,65.2231,62077.0
2017-07-06 12:30:00,78.54,78.61,78.49,78.56,46023.0,65.2065,65.2646,65.165,65.2231,46023.0
2017-07-06 13:00:00,78.56,78.89,78.5,78.87,79986.0,65.2231,65.4971,65.1733,65.4805,79986.0
2017-07-06 13:30:00,78.86,78.94,78.69,78.75,73728.0,65.4722,65.5386,65.3311,65.3809,73728.0
2017-07-06 14:00:00,78.76,78.77,78.56,78.69,110771.0,65.3892,65.3975,65.2231,65.3311,110771.0
2017-07-06 14:30:00,78.69,78.73,78.6,78.66,80425.0,65.3311,65.3643,65.2563,65.3062,80425.0
2017-07-06 15:00:00,78.65,78.7,78.49,78.49,99033.0,65.2979,65.3394,65.165,65.165,99033.0
2017-07-06 15:30:00,78.49,78.57,78.34,78.55,317508.0,65.165,65.2314,65.0405,65.2148,317508.0
2017-07-07 09:30:00,78.55,78.75,78.35,78.69,101231.0,65.2148,65.3809,65.0488,65.3311,101231.0
2017-07-07 10:00:00,78.65,78.8,78.58,78.64,44654.0,65.2979,65.4224,65.2397,65.2896,44654.0
2017-07-07 10:30:00,78.64,78.97,78.64,78.89,88351.0,65.2896,65.5635,65.2896,65.4971,88351.0
2017-07-07 11:00:00,78.87,79.02,78.77,79.01,199033.0,65.4805,65.605,65.3975,65.5967,199033.0
2017-07-07 11:30:00,79.01,79.2,79.01,79.17,113193.0,65.5967,65.7545,65.5967,65.7296,113193.0
2017-07-07 12:00:00,79.18,79.36,79.17,79.31,73601.0,65.7379,65.8873,65.7296,65.8458,73601.0
2017-07-07 12:30:00,79.32,79.45,79.31,79.4,94495.0,65.8541,65.962,65.8458,65.9205,94495.0
2017-07-07 13:00:00,79.41,79.77,79.38,79.75,76687.0,65.9288,66.2277,65.9039,66.2111,76687.0
2017-07-07 13:30:00,79.75,79.9,79.72,79.83,85079.0,66.2111,66.3357,66.1862,66.2775,85079.0
2017-07-07 14:00:00,79.84,79.84,79.4,79.45,90134.0,66.2858,66.2858,65.9205,65.962,90134.0
2017-07-07 14:30:00,79.46,79.62,79.43,79.44,111913.0,65.9703,66.1032,65.9454,65.9537,111913.0
2017-07-07 15:00:00,79.43,79.5,79.35,79.47,103239.0,65.9454,66.0036,65.879,65.9787,103239.0
2017-07-07 15:30:00,79.46,79.49,79.33,79.37,290243.0,65.9703,65.9953,65.8624,65.8956,290243.0
2017-07-10 09:30:00,79.28,79.95,79.28,79.75,105139.0,65.8209,66.3772,65.8209,66.2111,105139.0
2017-07-10 10:00:00,79.78,80.08,79.74,79.92,240723.0,66.236,66.4851,66.2028,66.3523,240723.0
2017-07-10 10:30:00,79.92,80.02,79.8,80.0,84545.0,66.3523,66.4353,66.2526,66.4187,84545.0
2017-07-10 11:00:00,80.02,80.07,79.89,80.05,71127.0,66.4353,66.4768,66.3273,66.4602,71127.0
2017-07-10 11:30:00,80.04,80.22,80.01,80.19,69688.0,66.4519,66.6013,66.427,66.5764,69688.0
2017-07-10 12:00:00,80.19,80.23,80.08,80.16,73793.0,66.5764,66.6096,66.4851,66.5515,73793.0
2017-07-10 12:30:00,80.16,80.2,80.09,80.17,41500.0,66.5515,66.5847,66.4934,66.5598,41500.0
2017-07-10 13:00:00,80.17,80.23,80.07,80.14,39505.0,66.5598,66.6096,66.4768,66.5349,39505.0
2017-07-10 13:30:00,80.13,80.46,80.05,80.43,88789.0,66.5266,66.8006,66.4602,66.7757,88789.0
2017-07-10 14:00:00,80.45,80.71,80.38,80.64,99677.0,66.7923,67.0081,66.7342,66.95,99677.0
2017-07-10 14:30:00,80.64,80.83,80.59,80.61,214830.0,66.95,67.1078,66.9085,66.9251,214830.0
2017-07-10 15:00:00,80.59,80.61,80.43,80.52,172637.0,66.9085,66.9251,66.7757,66.8504,172637.0
2017-07-10 15:30:00,80.51,80.62,80.37,80.4,369500.0,66.8421,66.9334,66.7259,66.7508,369500.0
2017-07-11 09:30:00,80.3,80.3,79.47,79.92,276060.0,66.6677,66.6677,65.9787,66.3523,276060.0
2017-07-11 10:00:00,79.94,80.28,79.94,80.18,184064.0,66.3689,66.6511,66.3689,66.5681,184064.0
2017-07-11 10:30:00,80.21,80.29,80.13,80.26,79161.0,66.593,66.6594,66.5266,66.6345,79161.0
2017-07-11 11:00:00,80.25,80.27,79.59,79.79,157845.0,66.6262,66.6428,66.0783,66.2443,157845.0
2017-07-11 11:30:00,79.79,80.15,79.68,80.13,85149.0,66.2443,66.5432,66.153,66.5266,85149.0
2017-07-11 12:00:00,80.16,80.2,80.06,80.2,73610.0,66.5515,66.5847,66.4685,66.5847,73610.0
2017-07-11 12:30:00,80.21,80.26,80.07,80.07,55122.0,66.593,66.6345,66.4768,66.4768,55122.0
2017-07-11 13:00:00,80.08,80.13,79.88,79.88,45290.0,66.4851,66.5266,66.319,66.319,45290.0
2017-07-11 13:30:00,79.87,80.19,79.86,80.09,44825.0,66.3107,66.5764,66.3024,66.4934,44825.0
2017-07-11 14:00:00,80.11,80.37,80.07,80.34,109776.0,66.51,66.7259,66.4768,66.701,109776.0
2017-07-11 14:30:00,80.34,80.38,80.19,80.27,68643.0,66.701,66.7342,66.5764,66.6428,68643.0
2017-07-11 15:00:00,80.28,80.36,80.21,80.34,88466.0,66.6511,66.7176,66.593,66.701,88466.0
2017-07-11 15:30:00,80.34,80.5,80.3,80.45,454031.0,66.701,66.8338,66.6677,66.7923,454031.0
2017-07-12 09:30:00,80.79,81.63,80.79,81.17,158513.0,67.0746,67.772,67.0746,67.39,158513.0
2017-07-12 10:00:00,81.15,81.35,80.97,81.32,67744.0,67.3734,67.5395,67.224,67.5146,67744.0
2017-07-12 10:30:00,81.32,81.4,80.97,81.03,64223.0,67.5146,67.581,67.224,67.2738,64223.0
2017-07-12 11:00:00,81.02,81.05,80.79,81.02,67989.0,67.2655,67.2904,67.0746,67.2655,67989.0
2017-07-12 11:30:00,81.0,81.03,80.77,80.93,60347.0,67.2489,67.2738,67.058,67.1908,60347.0
2017-07-12 12:00:00,80.93,80.98,80.79,80.92,54165.0,67.1908,67.2323,67.0746,67.1825,54165.0
2017-07-12 12:30:00,80.95,80.99,80.89,80.96,36229.0,67.2074,67.2406,67.1576,67.2157,36229.0
2017-07-12 13:00:00,80.96,80.97,80.81,80.85,124949.0,67.2157,67.224,67.0912,67.1244,124949.0
2017-07-12 13:30:00,80.84,80.88,80.76,80.86,74933.0,67.1161,67.1493,67.0497,67.1327,74933.0
2017-07-12 14:00:00,80.85,80.93,80.76,80.86,148400.0,67.1244,67.1908,67.0497,67.1327,148400.0
2017-07-12 14:30:00,80.88,80.97,80.81,80.89,88354.0,67.1493,67.224,67.0912,67.1576,88354.0
2017-07-12 15:00:00,80.9,80.9,80.78,80.79,106959.0,67.1659,67.1659,67.0663,67.0746,106959.0
2017-07-12 15:30:00,80.79,80.79,80.48,80.53,409157.0,67.0746,67.0746,66.8172,66.8587,409157.0
2017-07-13 09:30:00,80.41,80.69,80.16,80.46,125346.0,66.7591,66.9915,66.5515,66.8006,125346.0
2017-07-13 10:00:00,80.46,80.49,80.11,80.16,125404.0,66.8006,66.8255,66.51,66.5515,125404.0
2017-07-13 10:30:00,80.13,80.27,79.94,80.11,112675.0,66.5266,66.6428,66.3689,66.51,112675.0
2017-07-13 11:00:00,80.08,80.45,80.08,80.37,94428.0,66.4851,66.7923,66.4851,66.7259,94428.0
2017-07-13 11:30:00,80.37,80.41,80.16,80.33,37313.0,66.7259,66.7591,66.5515,66.6927,37313.0
2017-07-13 12:00:00,80.32,80.4,80.24,80.4,38059.0,66.6843,66.7508,66.6179,66.7508,38059.0
2017-07-13 12:30:00,80.4,80.4,80.3,80.35,43041.0,66.7508,66.7508,66.6677,66.7093,43041.0
2017-07-13 13:00:00,80.36,80.4,80.26,80.27,97723.0,66.7176,66.7508,66.6345,66.6428,97723.0
2017-07-13 13:30:00,80.26,80.54,80.23,80.48,77694.0,66.6345,66.867,66.6096,66.8172,77694.0
2017-07-13 14:00:00,80.47,80.5,80.37,80.41,47061.0,66.8089,66.8338,66.7259,66.7591,47061.0
2017-07-13 14:30:00,80.41,80.47,80.35,80.47,77756.0,66.7591,66.8089,66.7093,66.8089,77756.0
2017-07-13 15:00:00,80.46,80.47,80.23,80.28,87624.0,66.8006,66.8089,66.6096,66.6511,87624.0
2017-07-13 15:30:00,80.29,80.44,80.27,80.34,247689.0,66.6594,66.784,66.6428,66.701,247689.0
2017-07-14 09:30:00,80.52,80.79,80.46,80.47,83377.0,66.8504,67.0746,66.8006,66.8089,83377.0
2017-07-14 10:00:00,80.49,80.59,80.38,80.58,53311.0,66.8255,66.9085,66.7342,66.9002,53311.0
2017-07-14 10:30:00,80.59,80.71,80.54,80.54,100027.0,66.9085,67.0081,66.867,66.867,100027.0
2017-07-14 11:00:00,80.52,80.54,80.43,80.47,53538.0,66.8504,66.867,66.7757,66.8089,53538.0
2017-07-14 11:30:00,80.48,80.66,80.47,80.61,28830.0,66.8172,66.9666,66.8089,66.9251,28830.0
2017-07-14 12:00:00,80.61,80.68,80.54,80.63,38138.0,66.9251,66.9832,66.867,66.9417,38138.0
2017-07-14 12:30:00,80.63,80.76,80.63,80.75,62235.0,66.9417,67.0497,66.9417,67.0413,62235.0
2017-07-14 13:00:00,80.76,80.79,80.65,80.66,120682.0,67.0497,67.0746,66.9583,66.9666,120682.0
2017-07-14 13:30:00,80.67,80.78,80.64,80.7,89998.0,66.9749,67.0663,66.95,66.9998,89998.0
2017-07-14 14:00:00,80.69,80.85,80.68,80.76,151830.0,66.9915,67.1244,66.9832,67.0497,151830.0
2017-07-14 14:30:00,80.76,80.82,80.67,80.72,62995.0,67.0497,67.0995,66.9749,67.0164,62995.0
2017-07-14 15:00:00,80.72,80.81,80.69,80.79,98818.0,67.0164,67.0912,66.9915,67.0746,98818.0
2017-07-14 15:30:00,80.78,80.82,80.55,80.61,383457.0,67.0663,67.0995,66.8753,66.9251,383457.0
2017-07-17 09:30:00,80.48,80.53,80.11,80.23,118472.0,66.8172,66.8587,66.51,66.6096,118472.0
2017-07-17 10:00:00,80.24,80.31,80.07,80.22,115596.0,66.6179,66.676,66.4768,66.6013,115596.0
2017-07-17 10:30:00,80.23,80.43,80.23,80.29,152483.0,66.6096,66.7757,66.6096,66.6594,152483.0
2017-07-17 11:00:00,80.3,80.49,80.29,80.4,50518.0,66.6677,66.8255,66.6594,66.7508,50518.0
2017-07-17 11:30:00,80.39,80.4,80.24,80.28,53908.0,66.7425,66.7508,66.6179,66.6511,53908.0
2017-07-17 12:00:00,80.28,80.33,80.17,80.29,93161.0,66.6511,66.6927,66.5598,66.6594,93161.0
2017-07-17 12:30:00,80.29,80.36,80.24,80.33,63154.0,66.6594,66.7176,66.6179,66.6927,63154.0
2017-07-17 13:00:00,80.34,80.52,80.34,80.39,62395.0,66.701,66.8504,66.701,66.7425,62395.0
2017-07-17 13:30:00,80.39,80.44,80.33,80.37,58944.0,66.7425,66.784,66.6927,66.7259,58944.0
2017-07-17 14:00:00,80.37,80.43,80.32,80.36,68001.0,66.7259,66.7757,66.6843,66.7176,68001.0
2017-07-17 14:30:00,80.35,80.35,80.18,80.2,96377.0,66.7093,66.7093,66.5681,66.5847,96377.0
2017-07-17 15:00:00,80.2,80.22,80.06,80.16,91716.0,66.5847,66.6013,66.4685,66.5515,91716.0
2017-07-17 15:30:00,80.16,80.28,80.1,80.2,306205.0,66.5515,66.6511,66.5017,66.5847,306205.0
2017-07-18 09:30:00,80.17,80.17,79.77,79.92,112998.0,66.5598,66.5598,66.2277,66.3523,112998.0
2017-07-18 10:00:00,79.92,80.16,79.79,80.03,78169.0,66.3523,66.5515,66.2443,66.4436,78169.0
2017-07-18 10:30:00,80.02,80.08,79.68,79.8,93568.0,66.4353,66.4851,66.153,66.2526,93568.0
2017-07-18 11:00:00,79.79,79.81,79.63,79.74,72029.0,66.2443,66.2609,66.1115,66.2028,72029.0
2017-07-18 11:30:00,79.73,79.86,79.71,79.84,48079.0,66.1945,66.3024,66.1779,66.2858,48079.0
2017-07-18 12:00:00,79.84,79.88,79.76,79.83,40177.0,66.2858,66.319,66.2194,66.2775,40177.0
2017-07-18 12:30:00,79.84,79.88,79.68,79.73,38998.0,66.2858,66.319,66.153,66.1945,38998.0
2017-07-18 13:00:00,79.73,79.78,79.66,79.75,54850.0,66.1945,66.236,66.1364,66.2111,54850.0
2017-07-18 13:30:00,79.75,79.88,79.73,79.79,50941.0,66.2111,66.319,66.1945,66.2443,50941.0
2017-07-18 14:00:00,79.8,80.04,79.78,80.02,120152.0,66.2526,66.4519,66.236,66.4353,120152.0
2017-07-18 14:30:00,80.03,80.15,79.98,80.06,122547.0,66.4436,66.5432,66.4021,66.4685,122547.0
2017-07-18 15:00:00,80.05,80.17,79.94,80.16,99075.0,66.4602,66.5598,66.3689,66.5515,99075.0
2017-07-18 15:30:00,80.15,80.23,80.1,80.21,244149.0,66.5432,66.6096,66.5017,66.593,244149.0
2017-07-19 09:30:00,80.44,80.6,80.26,80.37,100678.0,66.784,66.9168,66.6345,66.7259,100678.0
2017-07-19 10:00:00,80.37,80.46,80.09,80.11,78939.0,66.7259,66.8006,66.4934,66.51,78939.0
2017-07-19 10:30:00,80.11,80.21,80.07,80.2,115641.0,66.51,66.593,66.4768,66.5847,115641.0
2017-07-19 11:00:00,80.21,80.24,79.92,79.93,155415.0,66.593,66.6179,66.3523,66.3606,155415.0
2017-07-19 11:30:00,79.94,79.94,79.82,79.85,67527.0,66.3689,66.3689,66.2692,66.2941,67527.0
2017-07-19 12:00:00,79.85,79.89,79.78,79.82,76935.0,66.2941,66.3273,66.236,66.2692,76935.0
2017-07-19 12:30:00,79.83,80.06,79.79,80.05,75868.0,66.2775,66.4685,66.2443,66.4602,75868.0
2017-07-19 13:00:00,80.05,80.15,80.01,80.11,56759.0,66.4602,66.5432,66.427,66.51,56759.0
2017-07-19 13:30:00,80.1,80.14,80.03,80.08,86830.0,66.5017,66.5349,66.4436,66.4851,86830.0
2017-07-19 14:00:00,80.09,80.19,80.07,80.15,105208.0,66.4934,66.5764,66.4768,66.5432,105208.0
2017-07-19 14:30:00,80.14,80.24,80.13,80.16,93810.0,66.5349,66.6179,66.5266,66.5515,93810.0
2017-07-19 15:00:00,80.17,80.36,80.16,80.31,100744.0,66.5598,66.7176,66.5515,66.676,100744.0
2017-07-19 15:30:00,80.32,80.36,80.25,80.36,256007.0,66.6843,66.7176,66.6262,66.7176,256007.0
2017-07-20 09:30:00,80.32,80.34,79.8,80.03,133705.0,66.6843,66.701,66.2526,66.4436,133705.0
2017-07-20 10:00:00,80.02,80.08,79.85,79.87,70889.0,66.4353,66.4851,66.2941,66.3107,70889.0
2017-07-20 10:30:00,79.87,79.9,79.55,79.86,68428.0,66.3107,66.3357,66.0451,66.3024,68428.0
2017-07-20 11:00:00,79.86,79.92,79.65,79.68,77070.0,66.3024,66.3523,66.1281,66.153,77070.0
2017-07-20 11:30:00,79.67,79.7,79.58,79.64,49880.0,66.1447,66.1696,66.07,66.1198,49880.0
2017-07-20 12:00:00,79.63,79.66,79.55,79.6,79809.0,66.1115,66.1364,66.0451,66.0866,79809.0
2017-07-20 12:30:00,79.61,79.67,79.59,79.63,57084.0,66.0949,66.1447,66.0783,66.1115,57084.0
2017-07-20 13:00:00,79.64,79.78,79.61,79.77,67850.0,66.1198,66.236,66.0949,66.2277,67850.0
2017-07-20 13:30:00,79.77,79.87,79.72,79.78,59147.0,66.2277,66.3107,66.1862,66.236,59147.0
2017-07-20 14:00:00,79.78,79.78,79.6,79.66,64536.0,66.236,66.236,66.0866,66.1364,64536.0
2017-07-20 14:30:00,79.66,79.73,79.55,79.7,92279.0,66.1364,66.1945,66.0451,66.1696,92279.0
2017-07-20 15:00:00,79.7,79.8,79.66,79.67,77162.0,66.1696,66.2526,66.1364,66.1447,77162.0
2017-07-20 15:30:00,79.68,79.7,79.53,79.57,243408.0,66.153,66.1696,66.0285,66.0617,243408.0
2017-07-21 09:30:00,79.19,79.41,78.74,78.93,296995.0,65.7462,65.9288,65.3726,65.5303,296995.0
2017-07-21 10:00:00,78.93,79.0,78.6,78.73,167591.0,65.5303,65.5884,65.2563,65.3643,167591.0
2017-07-21 10:30:00,78.74,78.78,78.36,78.36,203084.0,65.3726,65.4058,65.0571,65.0571,203084.0
2017-07-21 11:00:00,78.36,78.73,78.35,78.69,136756.0,65.0571,65.3643,65.0488,65.3311,136756.0
2017-07-21 11:30:00,78.7,78.82,78.64,78.77,105021.0,65.3394,65.439,65.2896,65.3975,105021.0
2017-07-21 12:00:00,78.78,78.81,78.59,78.62,105071.0,65.4058,65.4307,65.248,65.273,105071.0
2017-07-21 12:30:00,78.62,78.81,78.62,78.75,84822.0,65.273,65.4307,65.273,65.3809,84822.0
2017-07-21 13:00:00,78.75,78.76,78.62,78.73,123380.0,65.3809,65.3892,65.273,65.3643,123380.0
2017-07-21 13:30:00,78.73,78.77,78.64,78.68,98741.0,65.3643,65.3975,65.2896,65.3228,98741.0
2017-07-21 14:00:00,78.68,78.77,78.6,78.73,122285.0,65.3228,65.3975,65.2563,65.3643,122285.0
2017-07-21 14:30:00,78.72,78.78,78.7,78.73,116790.0,65.356,65.4058,65.3394,65.3643,116790.0
2017-07-21 15:00:00,78.73,78.82,78.7,78.76,119643.0,65.3643,65.439,65.3394,65.3892,119643.0
2017-07-21 15:30:00,78.76,79.06,78.73,78.97,319048.0,65.3892,65.6383,65.3643,65.5635,319048.0
2017-07-24 09:30:00,79.0,79.11,78.75,78.75,87926.0,65.5884,65.6798,65.3809,65.3809,87926.0
2017-07-24 10:00:00,78.74,78.82,78.57,78.65,98049.0,65.3726,65.439,65.2314,65.2979,98049.0
2017-07-24 10:30:00,78.61,78.76,78.48,78.5,114351.0,65.2646,65.3892,65.1567,65.1733,114351.0
2017-07-24 11:00:00,78.5,78.71,78.48,78.58,79091.0,65.1733,65.3477,65.1567,65.2397,79091.0
2017-07-24 11:30:00,78.62,78.7,78.6,78.67,71179.0,65.273,65.3394,65.2563,65.3145,71179.0
2017-07-24 12:00:00,78.67,78.67,78.55,78.55,41652.0,65.3145,65.3145,65.2148,65.2148,41652.0
2017-07-24 12:30:00,78.55,78.7,78.5,78.69,47733.0,65.2148,65.3394,65.1733,65.3311,47733.0
2017-07-24 13:00:00,78.68,78.71,78.57,78.63,37960.0,65.3228,65.3477,65.2314,65.2813,37960.0
2017-07-24 13:30:00,78.62,78.64,78.54,78.57,58822.0,65.273,65.2896,65.2065,65.2314,58822.0
2017-07-24 14:00:00,78.57,78.71,78.54,78.62,89868.0,65.2314,65.3477,65.2065,65.273,89868.0
2017-07-24 14:30:00,78.64,78.74,78.6,78.69,79901.0,65.2896,65.3726,65.2563,65.3311,79901.0
2017-07-24 15:00:00,78.7,78.78,78.63,78.68,106636.0,65.3394,65.4058,65.2813,65.3228,106636.0
2017-07-24 15:30:00,78.69,78.76,78.64,78.69,262418.0,65.3311,65.3892,65.2896,65.3311,262418.0
2017-07-25 09:30:00,79.5,79.59,78.97,79.07,171692.0,66.0036,66.0783,65.5635,65.6466,171692.0
2017-07-25 10:00:00,79.09,79.1,78.74,79.07,119266.0,65.6632,65.6715,65.3726,65.6466,119266.0
2017-07-25 10:30:00,79.07,79.32,79.03,79.1,152133.0,65.6466,65.8541,65.6133,65.6715,152133.0
2017-07-25 11:00:00,79.11,79.36,79.06,79.35,154554.0,65.6798,65.8873,65.6383,65.879,154554.0
2017-07-25 11:30:00,79.36,79.38,79.25,79.3,72586.0,65.8873,65.9039,65.796,65.8375,72586.0
2017-07-25 12:00:00,79.3,79.45,79.29,79.34,68954.0,65.8375,65.962,65.8292,65.8707,68954.0
2017-07-25 12:30:00,79.33,79.36,79.3,79.33,105596.0,65.8624,65.8873,65.8375,65.8624,105596.0
2017-07-25 13:00:00,79.34,79.45,79.25,79.29,72033.0,65.8707,65.962,65.796,65.8292,72033.0
2017-07-25 13:30:00,79.29,79.32,79.18,79.2,82180.0,65.8292,65.8541,65.7379,65.7545,82180.0
2017-07-25 14:00:00,79.21,79.26,79.13,79.25,93787.0,65.7628,65.8043,65.6964,65.796,93787.0
2017-07-25 14:30:00,79.25,79.41,79.21,79.4,145003.0,65.796,65.9288,65.7628,65.9205,145003.0
2017-07-25 15:00:00,79.39,79.4,79.21,79.26,114124.0,65.9122,65.9205,65.7628,65.8043,114124.0
2017-07-25 15:30:00,79.26,79.41,79.25,79.33,324248.0,65.8043,65.9288,65.796,65.8624,324248.0
2017-07-26 09:30:00,79.44,79.44,78.51,78.59,146457.0,65.9537,65.9537,65.1816,65.248,146457.0
2017-07-26 10:00:00,78.59,78.87,78.58,78.87,82453.0,65.248,65.4805,65.2397,65.4805,82453.0
2017-07-26 10:30:00,78.88,79.05,78.83,78.92,95114.0,65.4888,65.63,65.4473,65.522,95114.0
2017-07-26 11:00:00,78.92,79.08,78.82,79.0,59267.0,65.522,65.6549,65.439,65.5884,59267.0
2017-07-26 11:30:00,79.0,79.07,78.95,78.98,37784.0,65.5884,65.6466,65.5469,65.5718,37784.0
2017-07-26 12:00:00,78.96,78.99,78.89,78.9,45032.0,65.5552,65.5801,65.4971,65.5054,45032.0
2017-07-26 12:30:00,78.9,78.91,78.8,78.81,50017.0,65.5054,65.5137,65.4224,65.4307,50017.0
2017-07-26 13:00:00,78.81,78.83,78.61,78.62,87016.0,65.4307,65.4473,65.2646,65.273,87016.0
2017-07-26 13:30:00,78.62,78.83,78.6,78.82,72397.0,65.273,65.4473,65.2563,65.439,72397.0
2017-07-26 14:00:00,78.82,78.94,78.79,78.92,65031.0,65.439,65.5386,65.4141,65.522,65031.0
2017-07-26 14:30:00,78.93,79.0,78.81,78.84,69183.0,65.5303,65.5884,65.4307,65.4556,69183.0
2017-07-26 15:00:00,78.82,79.16,78.77,79.14,164171.0,65.439,65.7213,65.3975,65.7047,164171.0
2017-07-26 15:30:00,79.14,79.17,78.94,79.0,416692.0,65.7047,65.7296,65.5386,65.5884,416692.0
2017-07-27 09:30:00,79.11,79.18,78.69,78.78,148665.0,65.6798,65.7379,65.3311,65.4058,148665.0
2017-07-27 10:00:00,78.77,78.86,78.51,78.51,104517.0,65.3975,65.4722,65.1816,65.1816,104517.0
2017-07-27 10:30:00,78.53,78.53,78.19,78.32,182537.0,65.1982,65.1982,64.916,65.0239,182537.0
2017-07-27 11:00:00,78.32,78.32,78.07,78.08,134664.0,65.0239,65.0239,64.8163,64.8246,134664.0
2017-07-27 11:30:00,78.08,78.18,77.95,78.13,234957.0,64.8246,64.9076,64.7167,64.8661,234957.0
2017-07-27 12:00:00,78.14,78.16,78.04,78.12,145700.0,64.8744,64.891,64.7914,64.8578,145700.0
2017-07-27 12:30:00,78.13,78.3,78.13,78.23,116197.0,64.8661,65.0073,64.8661,64.9492,116197.0
2017-07-27 13:00:00,78.24,78.42,78.2,78.24,130123.0,64.9575,65.1069,64.9243,64.9575,130123.0
2017-07-27 13:30:00,78.23,78.39,78.16,78.34,97441.0,64.9492,65.082,64.891,65.0405,97441.0
2017-07-27 14:00:00,78.32,78.49,78.23,78.34,114536.0,65.0239,65.165,64.9492,65.0405,114536.0
2017-07-27 14:30:00,78.36,78.46,78.27,78.42,174296.0,65.0571,65.1401,64.9824,65.1069,174296.0
2017-07-27 15:00:00,78.42,78.46,78.17,78.38,206659.0,65.1069,65.1401,64.8993,65.0737,206659.0
2017-07-27 15:30:00,78.38,78.52,78.34,78.51,358543.0,65.0737,65.1899,65.0405,65.1816,358543.0
2017-07-28 09:30:00,78.45,78.52,77.95,78.16,102350.0,65.1318,65.1899,64.7167,64.891,102350.0
2017-07-28 10:00:00,78.16,78.3,77.97,78.03,72781.0,64.891,65.0073,64.7333,64.7831,72781.0
2017-07-28 10:30:00,78.02,78.05,77.74,77.86,151171.0,64.7748,64.7997,64.5423,64.642,151171.0
2017-07-28 11:00:00,77.86,77.9,77.63,77.66,123835.0,64.642,64.6752,64.451,64.4759,123835.0
2017-07-28 11:30:00,77.66,77.9,77.63,77.86,86926.0,64.4759,64.6752,64.451,64.642,86926.0
2017-07-28 12:00:00,77.85,77.95,77.8,77.95,79510.0,64.6337,64.7167,64.5922,64.7167,79510.0
2017-07-28 12:30:00,77.96,77.98,77.81,77.86,57056.0,64.725,64.7416,64.6005,64.642,57056.0
2017-07-28 13:00:00,77.89,77.96,77.62,77.66,117024.0,64.6669,64.725,64.4427,64.4759,117024.0
2017-07-28 13:30:00,77.66,77.96,77.66,77.92,56702.0,64.4759,64.725,64.4759,64.6918,56702.0
2017-07-28 14:00:00,77.93,78.17,77.88,78.17,76388.0,64.7001,64.8993,64.6586,64.8993,76388.0
2017-07-28 14:30:00,78.16,78.23,78.09,78.21,86871.0,64.891,64.9492,64.8329,64.9326,86871.0
2017-07-28 15:00:00,78.22,78.42,78.2,78.4,134403.0,64.9409,65.1069,64.9243,65.0903,134403.0
2017-07-28 15:30:00,78.4,78.59,78.39,78.44,253679.0,65.0903,65.248,65.082,65.1235,253679.0
2017-07-31 09:30:00,78.43,79.08,78.22,78.28,278385.0,65.1152,65.6549,64.9409,64.9907,278385.0
2017-07-31 10:00:00,78.27,78.64,78.15,78.42,380816.0,64.9824,65.2896,64.8827,65.1069,380816.0
2017-07-31 10:30:00,78.41,78.52,77.85,77.99,201126.0,65.0986,65.1899,64.6337,64.7499,201126.0
2017-07-31 11:00:00,78.03,78.15,77.9,78.15,184649.0,64.7831,64.8827,64.6752,64.8827,184649.0
2017-07-31 11:30:00,78.16,78.49,78.14,78.44,159082.0,64.891,65.165,64.8744,65.1235,159082.0
2017-07-31 12:00:00,78.44,78.56,78.31,78.37,115476.0,65.1235,65.2231,65.0156,65.0654,115476.0
2017-07-31 12:30:00,78.36,78.37,78.23,78.35,69644.0,65.0571,65.0654,64.9492,65.0488,69644.0
2017-07-31 13:00:00,78.37,78.53,78.33,78.46,57675.0,65.0654,65.1982,65.0322,65.1401,57675.0
2017-07-31 13:30:00,78.46,78.57,78.37,78.38,109846.0,65.1401,65.2314,65.0654,65.0737,109846.0
2017-07-31 14:00:00,78.36,78.52,78.32,78.45,86557.0,65.0571,65.1899,65.0239,65.1318,86557.0
2017-07-31 14:30:00,78.45,78.51,78.35,78.38,166562.0,65.1318,65.1816,65.0488,65.0737,166562.0
2017-07-31 15:00:00,78.37,78.59,78.32,78.57,202839.0,65.0654,65.248,65.0239,65.2314,202839.0
2017-07-31 15:30:00,78.55,78.56,78.19,78.25,612920.0,65.2148,65.2231,64.916,64.9658,612920.0
2017-08-01 09:30:00,75.49,75.49,74.1,74.52,1688395.0,62.6743,62.6743,61.5203,61.869,1688395.0
2017-08-01 10:00:00,74.58,74.85,74.2,74.25,572471.0,61.9188,62.143,61.6033,61.6448,572471.0
2017-08-01 10:30:00,74.25,74.64,73.51,73.73,586469.0,61.6448,61.9686,61.0305,61.2131,586469.0
2017-08-01 11:00:00,73.76,74.12,73.49,73.82,572807.0,61.238,61.5369,61.0139,61.2878,572807.0
2017-08-01 11:30:00,73.82,73.9,73.1,73.31,499261.0,61.2878,61.3543,60.6901,60.8644,499261.0
2017-08-01 12:00:00,73.29,73.71,73.1,73.47,443434.0,60.8478,61.1965,60.6901,60.9972,443434.0
2017-08-01 12:30:00,73.48,73.59,73.12,73.14,323786.0,61.0056,61.0969,60.7067,60.7233,323786.0
2017-08-01 13:00:00,73.13,73.21,72.89,73.02,434097.0,60.715,60.7814,60.5157,60.6236,434097.0
2017-08-01 13:30:00,73.03,73.17,72.69,72.71,491291.0,60.6319,60.7482,60.3497,60.3663,491291.0
2017-08-01 14:00:00,72.71,72.77,72.16,72.32,572605.0,60.3663,60.4161,59.9096,60.0425,572605.0
2017-08-01 14:30:00,72.33,73.33,72.24,73.2,744315.0,60.0508,60.881,59.9761,60.7731,744315.0
2017-08-01 15:00:00,73.2,73.87,72.96,73.81,1074961.0,60.7731,61.3293,60.5738,61.2795,1074961.0
2017-08-01 15:30:00,73.84,74.35,73.64,74.22,1554189.0,61.3044,61.7279,61.1384,61.6199,1554189.0
2017-08-02 09:30:00,73.4,73.94,73.11,73.9,630542.0,61.4326,61.8845,61.1899,61.851,630542.0
2017-08-02 10:00:00,73.89,73.98,73.33,73.42,319094.0,61.8427,61.918,61.374,61.4493,319094.0
2017-08-02 10:30:00,73.42,73.7,73.39,73.59,381211.0,61.4493,61.6837,61.4242,61.5916,381211.0
2017-08-02 11:00:00,73.59,73.99,73.54,73.72,289368.0,61.5916,61.9264,61.5497,61.7004,289368.0
2017-08-02 11:30:00,73.73,73.78,73.57,73.74,201626.0,61.7088,61.7506,61.5749,61.7171,201626.0
2017-08-02 12:00:00,73.74,73.85,73.63,73.72,216422.0,61.7171,61.8092,61.6251,61.7004,216422.0
2017-08-02 12:30:00,73.72,73.9,73.63,73.9,195005.0,61.7004,61.851,61.6251,61.851,195005.0
2017-08-02 13:00:00,73.9,74.08,73.86,74.03,169191.0,61.851,62.0017,61.8176,61.9598,169191.0
2017-08-02 13:30:00,74.03,74.43,73.95,74.42,537552.0,61.9598,62.2946,61.8929,62.2863,537552.0
2017-08-02 14:00:00,74.43,74.44,74.11,74.2,209180.0,62.2946,62.303,62.0268,62.1021,209180.0
2017-08-02 14:30:00,74.21,74.3,74.04,74.08,244792.0,62.1105,62.1858,61.9682,62.0017,244792.0
2017-08-02 15:00:00,74.07,74.1,73.79,73.85,410197.0,61.9933,62.0184,61.759,61.8092,410197.0
2017-08-02 15:30:00,73.83,74.07,73.59,73.87,944473.0,61.7925,61.9933,61.5916,61.8259,944473.0
2017-08-03 09:30:00,73.9,73.98,73.13,73.51,393273.0,61.851,61.918,61.2066,61.5246,393273.0
2017-08-03 10:00:00,73.49,73.54,72.98,73.09,413321.0,61.5079,61.5497,61.081,61.1731,413321.0
2017-08-03 10:30:00,73.12,73.26,72.97,73.22,259294.0,61.1982,61.3154,61.0727,61.2819,259294.0
2017-08-03 11:00:00,73.22,73.26,73.04,73.23,243517.0,61.2819,61.3154,61.1313,61.2903,243517.0
2017-08-03 11:30:00,73.23,73.25,73.1,73.16,190741.0,61.2903,61.307,61.1815,61.2317,190741.0
2017-08-03 12:00:00,73.16,73.47,73.13,73.43,164351.0,61.2317,61.4912,61.2066,61.4577,164351.0
2017-08-03 12:30:00,73.44,73.66,73.43,73.55,151170.0,61.466,61.6502,61.4577,61.5581,151170.0
2017-08-03 13:00:00,73.55,73.55,73.31,73.4,214939.0,61.5581,61.5581,61.3572,61.4326,214939.0
2017-08-03 13:30:00,73.4,73.58,73.32,73.49,112877.0,61.4326,61.5832,61.3656,61.5079,112877.0
2017-08-03 14:00:00,73.48,73.52,73.28,73.31,144203.0,61.4995,61.533,61.3321,61.3572,144203.0
2017-08-03 14:30:00,73.31,73.44,73.3,73.42,137879.0,61.3572,61.466,61.3489,61.4493,137879.0
2017-08-03 15:00:00,73.41,73.43,73.27,73.42,308957.0,61.4409,61.4577,61.3238,61.4493,308957.0
2017-08-03 15:30:00,73.43,73.65,73.35,73.61,645835.0,61.4577,61.6418,61.3907,61.6083,645835.0
2017-08-04 09:30:00,73.68,73.86,73.61,73.7,134930.0,61.6669,61.8176,61.6083,61.6837,134930.0
2017-08-04 10:00:00,73.7,74.09,73.64,74.09,212477.0,61.6837,62.0101,61.6334,62.0101,212477.0
2017-08-04 10:30:00,74.14,74.37,73.96,74.2,186183.0,62.0519,62.2444,61.9013,62.1021,186183.0
2017-08-04 11:00:00,74.2,74.37,74.11,74.24,165012.0,62.1021,62.2444,62.0268,62.1356,165012.0
2017-08-04 11:30:00,74.25,74.42,74.13,74.2,180494.0,62.144,62.2863,62.0435,62.1021,180494.0
2017-08-04 12:00:00,74.19,74.35,74.06,74.16,149311.0,62.0938,62.2277,61.985,62.0687,149311.0
2017-08-04 12:30:00,74.16,74.28,74.09,74.18,92659.0,62.0687,62.1691,62.0101,62.0854,92659.0
2017-08-04 13:00:00,74.16,74.28,74.15,74.26,127371.0,62.0687,62.1691,62.0603,62.1523,127371.0
2017-08-04 13:30:00,74.26,74.39,74.12,74.27,187967.0,62.1523,62.2612,62.0352,62.1607,187967.0
2017-08-04 14:00:00,74.26,74.49,74.26,74.46,148926.0,62.1523,62.3448,62.1523,62.3197,148926.0
2017-08-04 14:30:00,74.45,74.48,74.37,74.41,122405.0,62.3114,62.3365,62.2444,62.2779,122405.0
2017-08-04 15:00:00,74.4,74.48,74.34,74.36,174319.0,62.2695,62.3365,62.2193,62.236,174319.0
2017-08-04 15:30:00,74.37,74.57,74.35,74.5,472582.0,62.2444,62.4118,62.2277,62.3532,472582.0
2017-08-07 09:30:00,73.76,74.44,73.72,74.28,188534.0,61.7339,62.303,61.7004,62.1691,188534.0
2017-08-07 10:00:00,74.29,74.29,74.01,74.13,212611.0,62.1775,62.1775,61.9431,62.0435,212611.0
2017-08-07 10:30:00,74.13,74.13,73.69,73.81,271923.0,62.0435,62.0435,61.6753,61.7757,271923.0
2017-08-07 11:00:00,73.81,73.92,73.69,73.75,163943.0,61.7757,61.8678,61.6753,61.7255,163943.0
2017-08-07 11:30:00,73.74,73.89,73.68,73.84,117563.0,61.7171,61.8427,61.6669,61.8008,117563.0
2017-08-07 12:00:00,73.84,73.86,73.73,73.8,93568.0,61.8008,61.8176,61.7088,61.7674,93568.0
2017-08-07 12:30:00,73.79,73.9,73.77,73.78,135961.0,61.759,61.851,61.7422,61.7506,135961.0
2017-08-07 13:00:00,73.79,73.81,73.71,73.75,148178.0,61.759,61.7757,61.692,61.7255,148178.0
2017-08-07 13:30:00,73.75,73.87,73.71,73.76,227824.0,61.7255,61.8259,61.692,61.7339,227824.0
2017-08-07 14:00:00,73.76,73.92,73.75,73.92,132294.0,61.7339,61.8678,61.7255,61.8678,132294.0
2017-08-07 14:30:00,73.92,73.98,73.87,73.88,141014.0,61.8678,61.918,61.8259,61.8343,141014.0
2017-08-07 15:00:00,73.87,74.02,73.81,74.02,349375.0,61.8259,61.9515,61.7757,61.9515,349375.0
2017-08-07 15:30:00,74.01,74.02,73.9,73.98,602251.0,61.9431,61.9515,61.851,61.918,602251.0
2017-08-08 09:30:00,73.71,73.89,73.65,73.81,134650.0,61.692,61.8427,61.6418,61.7757,134650.0
2017-08-08 10:00:00,73.81,73.97,73.76,73.85,173284.0,61.7757,61.9096,61.7339,61.8092,173284.0
2017-08-08 10:30:00,73.85,74.07,73.72,74.05,164886.0,61.8092,61.9933,61.7004,61.9766,164886.0
2017-08-08 11:00:00,74.05,74.23,74.04,74.2,128020.0,61.9766,62.1272,61.9682,62.1021,128020.0
2017-08-08 11:30:00,74.19,74.3,73.8,73.85,276922.0,62.0938,62.1858,61.7674,61.8092,276922.0
2017-08-08 12:00:00,73.84,73.85,73.69,73.69,184554.0,61.8008,61.8092,61.6753,61.6753,184554.0
2017-08-08 12:30:00,73.68,73.77,73.46,73.49,244418.0,61.6669,61.7422,61.4828,61.5079,244418.0
2017-08-08 13:00:00,73.48,73.59,73.43,73.48,188967.0,61.4995,61.5916,61.4577,61.4995,188967.0
2017-08-08 13:30:00,73.48,73.87,73.43,73.84,309181.0,61.4995,61.8259,61.4577,61.8008,309181.0
2017-08-08 14:00:00,73.85,73.85,73.57,73.63,162459.0,61.8092,61.8092,61.5749,61.6251,162459.0
2017-08-08 14:30:00,73.62,73.72,73.45,73.47,285299.0,61.6167,61.7004,61.4744,61.4912,285299.0
2017-08-08 15:00:00,73.46,73.49,72.95,73.07,408821.0,61.4828,61.5079,61.0559,61.1564,408821.0
2017-08-08 15:30:00,73.07,73.18,72.92,72.99,708220.0,61.1564,61.2484,61.0308,61.0894,708220.0
2017-08-09 09:30:00,72.77,73.17,72.66,72.92,193543.0,60.9053,61.2401,60.8132,61.0308,193543.0
2017-08-09 10:00:00,72.96,73.14,72.85,73.04,652090.0,61.0643,61.215,60.9722,61.1313,652090.0
2017-08-09 10:30:00,73.05,73.37,73.01,73.35,384666.0,61.1396,61.4075,61.1062,61.3907,384666.0
2017-08-09 11:00:00,73.36,73.36,73.05,73.08,95955.0,61.3991,61.3991,61.1396,61.1647,95955.0
2017-08-09 11:30:00,73.1,73.1,72.77,73.05,127667.0,61.1815,61.1815,60.9053,61.1396,127667.0
2017-08-09 12:00:00,73.04,73.34,73.03,73.27,141119.0,61.1313,61.3824,61.1229,61.3238,141119.0
2017-08-09 12:30:00,73.29,73.29,73.13,73.19,57515.0,61.3405,61.3405,61.2066,61.2568,57515.0
2017-08-09 13:00:00,73.21,73.29,73.12,73.17,62441.0,61.2735,61.3405,61.1982,61.2401,62441.0
2017-08-09 13:30:00,73.16,73.23,73.0,73.02,64116.0,61.2317,61.2903,61.0978,61.1145,64116.0
2017-08-09 14:00:00,73.03,73.05,72.88,72.96,106887.0,61.1229,61.1396,60.9974,61.0643,106887.0
2017-08-09 14:30:00,72.97,73.05,72.88,73.02,152506.0,61.0727,61.1396,60.9974,61.1145,152506.0
2017-08-09 15:00:00,73.02,73.09,72.91,73.05,156947.0,61.1145,61.1731,61.0225,61.1396,156947.0
2017-08-09 15:30:00,73.05,73.17,73.02,73.13,329960.0,61.1396,61.2401,61.1145,61.2066,329960.0
2017-08-10 09:30:00,72.89,72.97,72.56,72.65,129323.0,61.0057,61.0727,60.7295,60.8049,129323.0
2017-08-10 10:00:00,72.68,72.72,72.05,72.15,203753.0,60.83,60.8634,60.3027,60.3864,203753.0
2017-08-10 10:30:00,72.16,72.54,72.05,72.39,142568.0,60.3947,60.7128,60.3027,60.5872,142568.0
2017-08-10 11:00:00,72.38,72.61,72.38,72.48,146538.0,60.5789,60.7714,60.5789,60.6626,146538.0
2017-08-10 11:30:00,72.49,72.54,72.27,72.4,115406.0,60.6709,60.7128,60.4868,60.5956,115406.0
2017-08-10 12:00:00,72.4,72.44,72.17,72.39,97930.0,60.5956,60.6291,60.4031,60.5872,97930.0
2017-08-10 12:30:00,72.38,72.42,72.26,72.4,91680.0,60.5789,60.6124,60.4784,60.5956,91680.0
2017-08-10 13:00:00,72.39,72.43,72.19,72.2,121926.0,60.5872,60.6207,60.4199,60.4282,121926.0
2017-08-10 13:30:00,72.19,72.21,72.08,72.17,129704.0,60.4199,60.4366,60.3278,60.4031,129704.0
2017-08-10 14:00:00,72.16,72.39,72.04,72.22,156481.0,60.3947,60.5872,60.2943,60.445,156481.0
2017-08-10 14:30:00,72.23,72.35,72.09,72.11,170160.0,60.4533,60.5538,60.3362,60.3529,170160.0
2017-08-10 15:00:00,72.1,72.18,71.88,71.96,249189.0,60.3445,60.4115,60.1604,60.2274,249189.0
2017-08-10 15:30:00,71.96,71.99,71.61,71.66,518804.0,60.2274,60.2525,59.9344,59.9763,518804.0
2017-08-11 09:30:00,71.74,71.82,71.48,71.6,90923.0,60.0432,60.1102,59.8256,59.926,90923.0
2017-08-11 10:00:00,71.59,71.73,71.53,71.57,58913.0,59.9177,60.0349,59.8675,59.9009,58913.0
2017-08-11 10:30:00,71.59,71.8,71.55,71.71,76130.0,59.9177,60.0934,59.8842,60.0181,76130.0
2017-08-11 11:00:00,71.74,71.75,71.59,71.62,62792.0,60.0432,60.0516,59.9177,59.9428,62792.0
2017-08-11 11:30:00,71.63,71.85,71.62,71.8,38324.0,59.9512,60.1353,59.9428,60.0934,38324.0
2017-08-11 12:00:00,71.78,71.93,71.77,71.82,53513.0,60.0767,60.2022,60.0683,60.1102,53513.0
2017-08-11 12:30:00,71.82,71.84,71.62,71.62,40050.0,60.1102,60.1269,59.9428,59.9428,40050.0
2017-08-11 13:00:00,71.62,71.72,71.62,71.64,46547.0,59.9428,60.0265,59.9428,59.9595,46547.0
2017-08-11 13:30:00,71.66,71.71,71.61,71.69,52711.0,59.9763,60.0181,59.9344,60.0014,52711.0
2017-08-11 14:00:00,71.69,71.78,71.66,71.68,54270.0,60.0014,60.0767,59.9763,59.993,54270.0
2017-08-11 14:30:00,71.69,71.75,71.58,71.63,68058.0,60.0014,60.0516,59.9093,59.9512,68058.0
2017-08-11 15:00:00,71.63,71.67,71.38,71.46,91171.0,59.9512,59.9846,59.7419,59.8089,91171.0
2017-08-11 15:30:00,71.46,71.53,71.4,71.5,245842.0,59.8089,59.8675,59.7587,59.8424,245842.0
2017-08-14 09:30:00,72.19,72.44,71.82,72.0,88885.0,60.4199,60.6291,60.1102,60.2608,88885.0
2017-08-14 10:00:00,72.01,72.36,71.97,72.14,150290.0,60.2692,60.5621,60.2357,60.378,150290.0
2017-08-14 10:30:00,72.14,72.32,72.08,72.22,41922.0,60.378,60.5287,60.3278,60.445,41922.0
2017-08-14 11:00:00,72.22,72.31,72.15,72.2,35015.0,60.445,60.5203,60.3864,60.4282,35015.0
2017-08-14 11:30:00,72.22,72.33,72.16,72.17,91994.0,60.445,60.537,60.3947,60.4031,91994.0
2017-08-14 12:00:00,72.18,72.43,72.18,72.29,38659.0,60.4115,60.6207,60.4115,60.5035,38659.0
2017-08-14 12:30:00,72.29,72.38,72.22,72.29,67342.0,60.5035,60.5789,60.445,60.5035,67342.0
2017-08-14 13:00:00,72.26,72.34,72.22,72.23,44448.0,60.4784,60.5454,60.445,60.4533,44448.0
2017-08-14 13:30:00,72.23,72.4,72.22,72.4,51087.0,60.4533,60.5956,60.445,60.5956,51087.0
2017-08-14 14:00:00,72.4,72.46,72.34,72.45,53796.0,60.5956,60.6458,60.5454,60.6375,53796.0
2017-08-14 14:30:00,72.45,72.48,72.32,72.4,73914.0,60.6375,60.6626,60.5287,60.5956,73914.0
2017-08-14 15:00:00,72.39,72.51,72.34,72.51,88606.0,60.5872,60.6877,60.5454,60.6877,88606.0
2017-08-14 15:30:00,72.51,72.58,72.4,72.45,420011.0,60.6877,60.7463,60.5956,60.6375,420011.0
2017-08-15 09:30:00,72.44,72.89,72.31,72.73,140074.0,60.6291,61.0057,60.5203,60.8718,140074.0
2017-08-15 10:00:00,72.74,72.74,72.38,72.38,46453.0,60.8802,60.8802,60.5789,60.5789,46453.0
2017-08-15 10:30:00,72.37,72.65,72.12,72.53,126430.0,60.5705,60.8049,60.3613,60.7044,126430.0
2017-08-15 11:00:00,72.47,72.5,72.31,72.4,55586.0,60.6542,60.6793,60.5203,60.5956,55586.0
2017-08-15 11:30:00,72.4,72.54,72.24,72.33,285149.0,60.5956,60.7128,60.4617,60.537,285149.0
2017-08-15 12:00:00,72.32,72.44,72.28,72.44,52940.0,60.5287,60.6291,60.4952,60.6291,52940.0
2017-08-15 12:30:00,72.45,72.62,72.35,72.41,181719.0,60.6375,60.7797,60.5538,60.604,181719.0
2017-08-15 13:00:00,72.42,72.46,72.23,72.34,45628.0,60.6124,60.6458,60.4533,60.5454,45628.0
2017-08-15 13:30:00,72.33,72.38,72.21,72.24,33719.0,60.537,60.5789,60.4366,60.4617,33719.0
2017-08-15 14:00:00,72.22,72.41,72.22,72.41,52552.0,60.445,60.604,60.445,60.604,52552.0
2017-08-15 14:30:00,72.39,72.52,72.38,72.45,143730.0,60.5872,60.696,60.5789,60.6375,143730.0
2017-08-15 15:00:00,72.46,72.5,72.39,72.45,74522.0,60.6458,60.6793,60.5872,60.6375,74522.0
2017-08-15 15:30:00,72.44,72.49,72.31,72.34,335434.0,60.6291,60.6709,60.5203,60.5454,335434.0
2017-08-16 09:30:00,72.53,72.73,72.43,72.6,94442.0,60.7044,60.8718,60.6207,60.763,94442.0
2017-08-16 10:00:00,72.61,72.77,72.5,72.66,74919.0,60.7714,60.9053,60.6793,60.8132,74919.0
2017-08-16 10:30:00,72.67,72.7,72.47,72.69,84704.0,60.8216,60.8467,60.6542,60.8383,84704.0
2017-08-16 11:00:00,72.69,72.76,72.63,72.68,73957.0,60.8383,60.8969,60.7881,60.83,73957.0
2017-08-16 11:30:00,72.68,72.8,72.66,72.66,73277.0,60.83,60.9304,60.8132,60.8132,73277.0
2017-08-16 12:00:00,72.66,72.78,72.66,72.72,72858.0,60.8132,60.9137,60.8132,60.8634,72858.0
2017-08-16 12:30:00,72.71,72.75,72.67,72.75,68449.0,60.8551,60.8885,60.8216,60.8885,68449.0
2017-08-16 13:00:00,72.75,72.87,72.68,72.76,98673.0,60.8885,60.989,60.83,60.8969,98673.0
2017-08-16 13:30:00,72.77,72.9,72.72,72.8,134734.0,60.9053,61.0141,60.8634,60.9304,134734.0
2017-08-16 14:00:00,72.81,72.94,72.77,72.83,160210.0,60.9388,61.0476,60.9053,60.9555,160210.0
2017-08-16 14:30:00,72.82,72.82,72.62,72.63,175444.0,60.9471,60.9471,60.7797,60.7881,175444.0
2017-08-16 15:00:00,72.63,72.68,72.52,72.56,175247.0,60.7881,60.83,60.696,60.7295,175247.0
2017-08-16 15:30:00,72.57,72.68,72.49,72.68,442363.0,60.7379,60.83,60.6709,60.83,442363.0
2017-08-17 09:30:00,71.52,72.24,71.47,72.01,307125.0,59.8591,60.4617,59.8172,60.2692,307125.0
2017-08-17 10:00:00,72.01,72.05,71.97,72.02,326787.0,60.2692,60.3027,60.2357,60.2776,326787.0
2017-08-17 10:30:00,72.02,72.33,72.0,72.32,404262.0,60.2776,60.537,60.2608,60.5287,404262.0
2017-08-17 11:00:00,72.32,72.68,72.3,72.33,237487.0,60.5287,60.83,60.5119,60.537,237487.0
2017-08-17 11:30:00,72.31,72.36,72.15,72.19,129863.0,60.5203,60.5621,60.3864,60.4199,129863.0
2017-08-17 12:00:00,72.2,72.23,72.0,72.01,156417.0,60.4282,60.4533,60.2608,60.2692,156417.0
2017-08-17 12:30:00,72.01,72.06,71.94,71.96,136270.0,60.2692,60.311,60.2106,60.2274,136270.0
2017-08-17 13:00:00,71.96,71.99,71.84,71.95,144759.0,60.2274,60.2525,60.1269,60.219,144759.0
2017-08-17 13:30:00,71.96,72.03,71.94,71.99,158202.0,60.2274,60.2859,60.2106,60.2525,158202.0
2017-08-17 14:00:00,72.0,72.0,71.75,71.91,132340.0,60.2608,60.2608,60.0516,60.1855,132340.0
2017-08-17 14:30:00,71.91,72.08,71.86,72.07,274757.0,60.1855,60.3278,60.1437,60.3194,274757.0
2017-08-17 15:00:00,72.07,72.08,71.95,72.0,382523.0,60.3194,60.3278,60.219,60.2608,382523.0
2017-08-17 15:30:00,72.01,72.05,71.64,71.73,877951.0,60.2692,60.3027,59.9595,60.0349,877951.0
2017-08-18 09:30:00,71.62,71.69,71.22,71.25,331986.0,59.9428,60.0014,59.608,59.6331,331986.0
2017-08-18 10:00:00,71.21,71.63,71.21,71.37,120779.0,59.5996,59.9512,59.5996,59.7335,120779.0
2017-08-18 10:30:00,71.35,71.53,71.31,71.53,87677.0,59.7168,59.8675,59.6833,59.8675,87677.0
2017-08-18 11:00:00,71.52,71.75,71.43,71.73,88457.0,59.8591,60.0516,59.7838,60.0349,88457.0
2017-08-18 11:30:00,71.73,71.88,71.65,71.74,85149.0,60.0349,60.1604,59.9679,60.0432,85149.0
2017-08-18 12:00:00,71.74,71.75,71.53,71.73,96146.0,60.0432,60.0516,59.8675,60.0349,96146.0
2017-08-18 12:30:00,71.73,71.97,71.69,71.84,106518.0,60.0349,60.2357,60.0014,60.1269,106518.0
2017-08-18 13:00:00,71.83,71.84,71.69,71.73,74956.0,60.1185,60.1269,60.0014,60.0349,74956.0
2017-08-18 13:30:00,71.73,71.8,71.59,71.59,83317.0,60.0349,60.0934,59.9177,59.9177,83317.0
2017-08-18 14:00:00,71.59,71.66,71.51,71.59,81434.0,59.9177,59.9763,59.8507,59.9177,81434.0
2017-08-18 14:30:00,71.59,71.68,71.57,71.57,71185.0,59.9177,59.993,59.9009,59.9009,71185.0
2017-08-18 15:00:00,71.57,71.66,71.43,71.46,113073.0,59.9009,59.9763,59.7838,59.8089,113073.0
2017-08-18 15:30:00,71.47,71.53,71.2,71.21,370606.0,59.8172,59.8675,59.5913,59.5996,370606.0
2017-08-21 09:30:00,71.13,71.17,70.69,70.77,168674.0,59.5327,59.5662,59.1644,59.2314,168674.0
2017-08-21 10:00:00,70.78,71.31,70.76,71.3,204863.0,59.2397,59.6833,59.223,59.675,204863.0
2017-08-21 10:30:00,71.29,71.38,71.22,71.37,104710.0,59.6666,59.7419,59.608,59.7335,104710.0
2017-08-21 11:00:00,71.39,71.39,71.24,71.27,134631.0,59.7503,59.7503,59.6247,59.6499,134631.0
2017-08-21 11:30:00,71.28,71.31,71.09,71.09,135221.0,59.6582,59.6833,59.4992,59.4992,135221.0
2017-08-21 12:00:00,71.09,71.18,71.03,71.18,122180.0,59.4992,59.5745,59.449,59.5745,122180.0
2017-08-21 12:30:00,71.18,71.32,71.17,71.23,97216.0,59.5745,59.6917,59.5662,59.6164,97216.0
2017-08-21 13:00:00,71.22,71.25,71.11,71.12,60728.0,59.608,59.6331,59.5159,59.5243,60728.0
2017-08-21 13:30:00,71.12,71.14,70.97,71.0,66199.0,59.5243,59.541,59.3988,59.4239,66199.0
2017-08-21 14:00:00,71.0,71.08,70.99,71.03,67004.0,59.4239,59.4908,59.4155,59.449,67004.0
2017-08-21 14:30:00,71.04,71.06,70.93,71.01,120485.0,59.4574,59.4741,59.3653,59.4322,120485.0
2017-08-21 15:00:00,71.01,71.17,70.96,71.17,119864.0,59.4322,59.5662,59.3904,59.5662,119864.0
2017-08-21 15:30:00,71.18,71.2,71.11,71.13,352508.0,59.5745,59.5913,59.5159,59.5327,352508.0
2017-08-22 09:30:00,71.31,71.61,71.2,71.37,147684.0,59.6833,59.9344,59.5913,59.7335,147684.0
2017-08-22 10:00:00,71.4,71.76,71.32,71.66,250073.0,59.7587,60.06,59.6917,59.9763,250073.0
2017-08-22 10:30:00,71.67,71.81,71.62,71.8,136874.0,59.9846,60.1018,59.9428,60.0934,136874.0
2017-08-22 11:00:00,71.8,71.84,71.68,71.79,142399.0,60.0934,60.1269,59.993,60.0851,142399.0
2017-08-22 11:30:00,71.79,71.97,71.77,71.81,109471.0,60.0851,60.2357,60.0683,60.1018,109471.0
2017-08-22 12:00:00,71.81,71.92,71.72,71.73,79368.0,60.1018,60.1939,60.0265,60.0349,79368.0
2017-08-22 12:30:00,71.75,71.75,71.69,71.73,119744.0,60.0516,60.0516,60.0014,60.0349,119744.0
2017-08-22 13:00:00,71.73,71.86,71.73,71.84,44994.0,60.0349,60.1437,60.0349,60.1269,44994.0
2017-08-22 13:30:00,71.84,71.88,71.79,71.86,76654.0,60.1269,60.1604,60.0851,60.1437,76654.0
2017-08-22 14:00:00,71.86,71.92,71.84,71.91,130176.0,60.1437,60.1939,60.1269,60.1855,130176.0
2017-08-22 14:30:00,71.9,71.99,71.9,71.95,85156.0,60.1771,60.2525,60.1771,60.219,85156.0
2017-08-22 15:00:00,71.94,72.07,71.92,72.06,142589.0,60.2106,60.3194,60.1939,60.311,142589.0
2017-08-22 15:30:00,72.06,72.11,71.86,71.91,378692.0,60.311,60.3529,60.1437,60.1855,378692.0
2017-08-23 09:30:00,71.43,71.75,71.12,71.46,66455.0,59.7838,60.0516,59.5243,59.8089,66455.0
2017-08-23 10:00:00,71.44,71.47,71.29,71.43,29240.0,59.7921,59.8172,59.6666,59.7838,29240.0
2017-08-23 10:30:00,71.42,71.49,71.32,71.36,31430.0,59.7754,59.834,59.6917,59.7252,31430.0
2017-08-23 11:00:00,71.34,71.39,71.2,71.26,49732.0,59.7084,59.7503,59.5913,59.6415,49732.0
2017-08-23 11:30:00,71.24,71.57,71.24,71.48,62718.0,59.6247,59.9009,59.6247,59.8256,62718.0
2017-08-23 12:00:00,71.46,71.6,71.45,71.51,37865.0,59.8089,59.926,59.8005,59.8507,37865.0
2017-08-23 12:30:00,71.5,71.56,71.47,71.49,43857.0,59.8424,59.8926,59.8172,59.834,43857.0
2017-08-23 13:00:00,71.49,71.51,71.35,71.39,49779.0,59.834,59.8507,59.7168,59.7503,49779.0
2017-08-23 13:30:00,71.41,71.41,71.27,71.34,36646.0,59.767,59.767,59.6499,59.7084,36646.0
2017-08-23 14:00:00,71.34,71.37,71.19,71.2,76374.0,59.7084,59.7335,59.5829,59.5913,76374.0
2017-08-23 14:30:00,71.2,71.25,71.18,71.21,47366.0,59.5913,59.6331,59.5745,59.5996,47366.0
2017-08-23 15:00:00,71.2,71.29,71.19,71.27,58222.0,59.5913,59.6666,59.5829,59.6499,58222.0
2017-08-23 15:30:00,71.28,71.29,71.15,71.2,250063.0,59.6582,59.6666,59.5494,59.5913,250063.0
2017-08-24 09:30:00,71.37,71.37,70.86,70.92,53082.0,59.7335,59.7335,59.3067,59.3569,53082.0
2017-08-24 10:00:00,70.92,70.96,70.63,70.81,141950.0,59.3569,59.3904,59.1142,59.2649,141950.0
2017-08-24 10:30:00,70.81,70.94,70.68,70.73,157297.0,59.2649,59.3737,59.156,59.1979,157297.0
2017-08-24 11:00:00,70.74,71.0,70.73,70.76,168819.0,59.2063,59.4239,59.1979,59.223,168819.0
2017-08-24 11:30:00,70.76,70.82,70.64,70.74,130156.0,59.223,59.2732,59.1226,59.2063,130156.0
2017-08-24 12:00:00,70.75,70.78,70.66,70.7,91106.0,59.2146,59.2397,59.1393,59.1728,91106.0
2017-08-24 12:30:00,70.7,70.71,70.61,70.65,105954.0,59.1728,59.1812,59.0975,59.1309,105954.0
2017-08-24 13:00:00,70.65,70.83,70.64,70.69,173571.0,59.1309,59.2816,59.1226,59.1644,173571.0
2017-08-24 13:30:00,70.68,70.72,70.57,70.61,153347.0,59.156,59.1895,59.064,59.0975,153347.0
2017-08-24 14:00:00,70.62,70.67,70.53,70.6,133838.0,59.1058,59.1477,59.0305,59.0891,133838.0
2017-08-24 14:30:00,70.6,70.71,70.57,70.68,111137.0,59.0891,59.1812,59.064,59.156,111137.0
2017-08-24 15:00:00,70.69,70.79,70.59,70.76,155758.0,59.1644,59.2481,59.0807,59.223,155758.0
2017-08-24 15:30:00,70.77,70.78,70.59,70.61,328685.0,59.2314,59.2397,59.0807,59.0975,328685.0
2017-08-25 09:30:00,71.04,71.11,70.78,71.03,86640.0,59.4574,59.5159,59.2397,59.449,86640.0
2017-08-25 10:00:00,71.05,71.17,70.91,71.01,119409.0,59.4657,59.5662,59.3485,59.4322,119409.0
2017-08-25 10:30:00,71.01,71.02,70.79,70.8,124098.0,59.4322,59.4406,59.2481,59.2565,124098.0
2017-08-25 11:00:00,70.8,70.81,70.66,70.71,99039.0,59.2565,59.2649,59.1393,59.1812,99039.0
2017-08-25 11:30:00,70.71,70.71,70.58,70.59,106884.0,59.1812,59.1812,59.0724,59.0807,106884.0
2017-08-25 12:00:00,70.61,70.77,70.6,70.7,130318.0,59.0975,59.2314,59.0891,59.1728,130318.0
2017-08-25 12:30:00,70.72,70.8,70.65,70.75,69799.0,59.1895,59.2565,59.1309,59.2146,69799.0
2017-08-25 13:00:00,70.76,70.8,70.66,70.69,92758.0,59.223,59.2565,59.1393,59.1644,92758.0
2017-08-25 13:30:00,70.66,70.86,70.66,70.75,106047.0,59.1393,59.3067,59.1393,59.2146,106047.0
2017-08-25 14:00:00,70.76,70.92,70.76,70.87,73489.0,59.223,59.3569,59.223,59.3151,73489.0
2017-08-25 14:30:00,70.86,70.93,70.84,70.91,79703.0,59.3067,59.3653,59.29,59.3485,79703.0
2017-08-25 15:00:00,70.92,70.98,70.86,70.98,93436.0,59.3569,59.4071,59.3067,59.4071,93436.0
2017-08-25 15:30:00,70.96,70.96,70.67,70.7,272888.0,59.3904,59.3904,59.1477,59.1728,272888.0
2017-08-28 09:30:00,70.98,71.12,70.82,71.09,55475.0,59.4071,59.5243,59.2732,59.4992,55475.0
2017-08-28 10:00:00,71.1,71.14,70.76,70.77,47662.0,59.5076,59.541,59.223,59.2314,47662.0
2017-08-28 10:30:00,70.77,70.79,70.64,70.77,94028.0,59.2314,59.2481,59.1226,59.2314,94028.0
2017-08-28 11:00:00,70.77,70.77,70.53,70.54,68215.0,59.2314,59.2314,59.0305,59.0389,68215.0
2017-08-28 11:30:00,70.54,70.58,70.39,70.45,66618.0,59.0389,59.0724,58.9133,58.9635,66618.0
2017-08-28 12:00:00,70.45,70.46,70.36,70.37,51233.0,58.9635,58.9719,58.8882,58.8966,51233.0
2017-08-28 12:30:00,70.38,70.39,70.34,70.34,49237.0,58.905,58.9133,58.8715,58.8715,49237.0
2017-08-28 13:00:00,70.36,70.4,70.34,70.34,61721.0,58.8882,58.9217,58.8715,58.8715,61721.0
2017-08-28 13:30:00,70.34,70.38,70.31,70.35,55387.0,58.8715,58.905,58.8464,58.8799,55387.0
2017-08-28 14:00:00,70.36,70.37,70.27,70.31,71467.0,58.8882,58.8966,58.8129,58.8464,71467.0
2017-08-28 14:30:00,70.3,70.33,70.25,70.27,65120.0,58.838,58.8631,58.7962,58.8129,65120.0
2017-08-28 15:00:00,70.27,70.37,70.25,70.37,100136.0,58.8129,58.8966,58.7962,58.8966,100136.0
2017-08-28 15:30:00,70.37,70.44,70.36,70.42,222489.0,58.8966,58.9552,58.8882,58.9384,222489.0
2017-08-29 09:30:00,70.16,70.26,69.82,70.24,117764.0,58.7208,58.8045,58.4363,58.7878,117764.0
2017-08-29 10:00:00,70.23,70.55,70.12,70.37,195863.0,58.7794,59.0472,58.6874,58.8966,195863.0
2017-08-29 10:30:00,70.38,70.54,70.29,70.41,140152.0,58.905,59.0389,58.8296,58.9301,140152.0
2017-08-29 11:00:00,70.4,70.47,70.3,70.31,75259.0,58.9217,58.9803,58.838,58.8464,75259.0
2017-08-29 11:30:00,70.31,70.43,70.27,70.29,119446.0,58.8464,58.9468,58.8129,58.8296,119446.0
2017-08-29 12:00:00,70.29,70.42,70.25,70.4,142116.0,58.8296,58.9384,58.7962,58.9217,142116.0
2017-08-29 12:30:00,70.4,70.53,70.38,70.5,174912.0,58.9217,59.0305,58.905,59.0054,174912.0
2017-08-29 13:00:00,70.5,70.56,70.45,70.55,165087.0,59.0054,59.0556,58.9635,59.0472,165087.0
2017-08-29 13:30:00,70.54,70.62,70.51,70.55,59314.0,59.0389,59.1058,59.0138,59.0472,59314.0
2017-08-29 14:00:00,70.53,70.62,70.52,70.58,115461.0,59.0305,59.1058,59.0221,59.0724,115461.0
2017-08-29 14:30:00,70.58,70.67,70.57,70.63,158339.0,59.0724,59.1477,59.064,59.1142,158339.0
2017-08-29 15:00:00,70.63,70.7,70.58,70.63,153283.0,59.1142,59.1728,59.0724,59.1142,153283.0
2017-08-29 15:30:00,70.63,70.64,70.49,70.51,349269.0,59.1142,59.1226,58.997,59.0138,349269.0
2017-08-30 09:30:00,70.5,70.8,70.49,70.69,152515.0,59.0054,59.2565,58.997,59.1644,152515.0
2017-08-30 10:00:00,70.69,70.85,70.63,70.75,120121.0,59.1644,59.2983,59.1142,59.2146,120121.0
2017-08-30 10:30:00,70.75,70.89,70.66,70.89,116677.0,59.2146,59.3318,59.1393,59.3318,116677.0
2017-08-30 11:00:00,70.89,70.9,70.72,70.75,106997.0,59.3318,59.3402,59.1895,59.2146,106997.0
2017-08-30 11:30:00,70.75,70.93,70.7,70.87,63129.0,59.2146,59.3653,59.1728,59.3151,63129.0
2017-08-30 12:00:00,70.88,70.88,70.76,70.81,39583.0,59.3234,59.3234,59.223,59.2649,39583.0
2017-08-30 12:30:00,70.82,70.95,70.77,70.95,76993.0,59.2732,59.382,59.2314,59.382,76993.0
2017-08-30 13:00:00,70.94,71.13,70.94,71.04,90628.0,59.3737,59.5327,59.3737,59.4574,90628.0
2017-08-30 13:30:00,71.04,71.16,71.03,71.16,53580.0,59.4574,59.5578,59.449,59.5578,53580.0
2017-08-30 14:00:00,71.15,71.16,70.96,70.99,54492.0,59.5494,59.5578,59.3904,59.4155,54492.0
2017-08-30 14:30:00,70.99,71.13,70.97,71.07,79887.0,59.4155,59.5327,59.3988,59.4825,79887.0
2017-08-30 15:00:00,71.07,71.13,71.0,71.13,95638.0,59.4825,59.5327,59.4239,59.5327,95638.0
2017-08-30 15:30:00,71.12,71.14,70.98,71.06,432333.0,59.5243,59.541,59.4071,59.4741,432333.0
2017-08-31 09:30:00,71.45,71.54,71.19,71.3,80591.0,59.8005,59.8758,59.5829,59.675,80591.0
2017-08-31 10:00:00,71.32,71.55,71.31,71.45,51863.0,59.6917,59.8842,59.6833,59.8005,51863.0
2017-08-31 10:30:00,71.45,71.46,71.22,71.24,47844.0,59.8005,59.8089,59.608,59.6247,47844.0
2017-08-31 11:00:00,71.25,71.36,71.22,71.35,89232.0,59.6331,59.7252,59.608,59.7168,89232.0
2017-08-31 11:30:00,71.34,71.48,71.29,71.44,60972.0,59.7084,59.8256,59.6666,59.7921,60972.0
2017-08-31 12:00:00,71.42,71.56,71.39,71.47,129042.0,59.7754,59.8926,59.7503,59.8172,129042.0
2017-08-31 12:30:00,71.46,71.48,71.42,71.44,86295.0,59.8089,59.8256,59.7754,59.7921,86295.0
2017-08-31 13:00:00,71.43,71.44,71.32,71.33,52503.0,59.7838,59.7921,59.6917,59.7001,52503.0
2017-08-31 13:30:00,71.34,71.42,71.33,71.38,35142.0,59.7084,59.7754,59.7001,59.7419,35142.0
2017-08-31 14:00:00,71.37,71.45,71.33,71.45,49323.0,59.7335,59.8005,59.7001,59.8005,49323.0
2017-08-31 14:30:00,71.45,71.67,71.44,71.67,91458.0,59.8005,59.9846,59.7921,59.9846,91458.0
2017-08-31 15:00:00,71.67,71.84,71.66,71.78,223416.0,59.9846,60.1269,59.9763,60.0767,223416.0
2017-08-31 15:30:00,71.77,71.88,71.7,71.73,507958.0,60.0683,60.1604,60.0097,60.0349,507958.0
2017-09-01 09:30:00,72.04,72.15,71.72,71.88,130638.0,60.2943,60.3864,60.0265,60.1604,130638.0
2017-09-01 10:00:00,71.88,71.91,71.63,71.78,77207.0,60.1604,60.1855,59.9512,60.0767,77207.0
2017-09-01 10:30:00,71.78,72.04,71.73,72.0,68158.0,60.0767,60.2943,60.0349,60.2608,68158.0
2017-09-01 11:00:00,72.0,72.09,71.71,71.8,158143.0,60.2608,60.3362,60.0181,60.0934,158143.0
2017-09-01 11:30:00,71.79,71.9,71.75,71.81,46076.0,60.0851,60.1771,60.0516,60.1018,46076.0
2017-09-01 12:00:00,71.81,71.94,71.74,71.81,106516.0,60.1018,60.2106,60.0432,60.1018,106516.0
2017-09-01 12:30:00,71.82,71.86,71.73,71.79,127375.0,60.1102,60.1437,60.0349,60.0851,127375.0
2017-09-01 13:00:00,71.8,71.93,71.8,71.91,49615.0,60.0934,60.2022,60.0934,60.1855,49615.0
2017-09-01 13:30:00,71.9,71.95,71.84,71.85,58929.0,60.1771,60.219,60.1269,60.1353,58929.0
2017-09-01 14:00:00,71.84,71.91,71.83,71.85,38168.0,60.1269,60.1855,60.1185,60.1353,38168.0
2017-09-01 14:30:00,71.85,71.87,71.78,71.79,46517.0,60.1353,60.152,60.0767,60.0851,46517.0
2017-09-01 15:00:00,71.78,71.88,71.78,71.8,90041.0,60.0767,60.1604,60.0767,60.0934,90041.0
2017-09-01 15:30:00,71.8,71.8,71.58,71.59,250955.0,60.0934,60.0934,59.9093,59.9177,250955.0
2017-09-05 09:30:00,71.61,71.93,71.44,71.88,136266.0,59.9344,60.2022,59.7921,60.1604,136266.0
2017-09-05 10:00:00,71.87,71.88,71.46,71.66,74980.0,60.152,60.1604,59.8089,59.9763,74980.0
2017-09-05 10:30:00,71.65,71.67,71.38,71.55,68024.0,59.9679,59.9846,59.7419,59.8842,68024.0
2017-09-05 11:00:00,71.56,71.59,71.34,71.45,83623.0,59.8926,59.9177,59.7084,59.8005,83623.0
2017-09-05 11:30:00,71.46,71.6,71.45,71.55,52435.0,59.8089,59.926,59.8005,59.8842,52435.0
2017-09-05 12:00:00,71.53,71.53,71.14,71.17,71375.0,59.8675,59.8675,59.541,59.5662,71375.0
2017-09-05 12:30:00,71.17,71.17,70.87,70.91,99814.0,59.5662,59.5662,59.3151,59.3485,99814.0
2017-09-05 13:00:00,70.91,71.04,70.73,70.93,124861.0,59.3485,59.4574,59.1979,59.3653,124861.0
2017-09-05 13:30:00,70.93,71.18,70.79,71.18,106485.0,59.3653,59.5745,59.2481,59.5745,106485.0
2017-09-05 14:00:00,71.15,71.41,71.15,71.37,129701.0,59.5494,59.767,59.5494,59.7335,129701.0
2017-09-05 14:30:00,71.38,71.38,71.01,71.1,195141.0,59.7419,59.7419,59.4322,59.5076,195141.0
2017-09-05 15:00:00,71.1,71.22,70.99,71.21,117138.0,59.5076,59.608,59.4155,59.5996,117138.0
2017-09-05 15:30:00,71.2,71.26,71.03,71.1,270432.0,59.5913,59.6415,59.449,59.5076,270432.0
2017-09-06 09:30:00,71.57,71.62,71.25,71.29,74358.0,59.9009,59.9428,59.6331,59.6666,74358.0
2017-09-06 10:00:00,71.3,71.62,71.3,71.54,73372.0,59.675,59.9428,59.675,59.8758,73372.0
2017-09-06 10:30:00,71.54,71.57,71.45,71.55,80150.0,59.8758,59.9009,59.8005,59.8842,80150.0
2017-09-06 11:00:00,71.55,71.58,71.35,71.4,44881.0,59.8842,59.9093,59.7168,59.7587,44881.0
2017-09-06 11:30:00,71.39,71.47,71.32,71.38,58642.0,59.7503,59.8172,59.6917,59.7419,58642.0
2017-09-06 12:00:00,71.39,71.41,71.29,71.32,46517.0,59.7503,59.767,59.6666,59.6917,46517.0
2017-09-06 12:30:00,71.31,71.31,71.12,71.21,71244.0,59.6833,59.6833,59.5243,59.5996,71244.0
2017-09-06 13:00:00,71.21,71.36,71.2,71.34,76779.0,59.5996,59.7252,59.5913,59.7084,76779.0
2017-09-06 13:30:00,71.33,71.37,71.27,71.29,59161.0,59.7001,59.7335,59.6499,59.6666,59161.0
2017-09-06 14:00:00,71.3,71.49,71.3,71.4,75233.0,59.675,59.834,59.675,59.7587,75233.0
2017-09-06 14:30:00,71.4,71.48,71.27,71.3,94011.0,59.7587,59.8256,59.6499,59.675,94011.0
2017-09-06 15:00:00,71.31,71.35,71.24,71.28,95273.0,59.6833,59.7168,59.6247,59.6582,95273.0
2017-09-06 15:30:00,71.28,71.34,71.19,71.33,357686.0,59.6582,59.7084,59.5829,59.7001,357686.0
2017-09-07 09:30:00,71.48,71.52,70.91,70.91,85242.0,59.8256,59.8591,59.3485,59.3485,85242.0
2017-09-07 10:00:00,70.94,70.97,70.63,70.63,56356.0,59.3737,59.3988,59.1142,59.1142,56356.0
2017-09-07 10:30:00,70.64,71.2,70.63,71.17,67930.0,59.1226,59.5913,59.1142,59.5662,67930.0
2017-09-07 11:00:00,71.16,71.23,70.88,70.89,92139.0,59.5578,59.6164,59.3234,59.3318,92139.0
2017-09-07 11:30:00,70.89,70.96,70.78,70.86,45887.0,59.3318,59.3904,59.2397,59.3067,45887.0
2017-09-07 12:00:00,70.88,70.95,70.85,70.87,34233.0,59.3234,59.382,59.2983,59.3151,34233.0
2017-09-07 12:30:00,70.87,71.08,70.83,71.08,40071.0,59.3151,59.4908,59.2816,59.4908,40071.0
2017-09-07 13:00:00,71.07,71.16,70.96,71.04,41527.0,59.4825,59.5578,59.3904,59.4574,41527.0
2017-09-07 13:30:00,71.04,71.11,71.0,71.09,39886.0,59.4574,59.5159,59.4239,59.4992,39886.0
2017-09-07 14:00:00,71.11,71.16,71.05,71.14,42436.0,59.5159,59.5578,59.4657,59.541,42436.0
2017-09-07 14:30:00,71.13,71.22,71.1,71.17,51081.0,59.5327,59.608,59.5076,59.5662,51081.0
2017-09-07 15:00:00,71.17,71.24,71.09,71.23,91284.0,59.5662,59.6247,59.4992,59.6164,91284.0
2017-09-07 15:30:00,71.23,71.41,71.23,71.33,282008.0,59.6164,59.767,59.6164,59.7001,282008.0
2017-09-08 09:30:00,71.2,71.45,71.09,71.37,91939.0,59.5913,59.8005,59.4992,59.7335,91939.0
2017-09-08 10:00:00,71.36,71.6,71.31,71.56,92048.0,59.7252,59.926,59.6833,59.8926,92048.0
2017-09-08 10:30:00,71.57,71.9,71.55,71.79,204543.0,59.9009,60.1771,59.8842,60.0851,204543.0
2017-09-08 11:00:00,71.78,71.87,71.72,71.86,90335.0,60.0767,60.152,60.0265,60.1437,90335.0
2017-09-08 11:30:00,71.86,72.07,71.79,72.02,107964.0,60.1437,60.3194,60.0851,60.2776,107964.0
2017-09-08 12:00:00,72.01,72.22,71.99,72.15,72969.0,60.2692,60.445,60.2525,60.3864,72969.0
2017-09-08 12:30:00,72.14,72.31,72.14,72.29,79975.0,60.378,60.5203,60.378,60.5035,79975.0
2017-09-08 13:00:00,72.29,72.29,72.16,72.19,47834.0,60.5035,60.5035,60.3947,60.4199,47834.0
2017-09-08 13:30:00,72.19,72.32,72.1,72.29,73174.0,60.4199,60.5287,60.3445,60.5035,73174.0
2017-09-08 14:00:00,72.3,72.42,72.21,72.25,92508.0,60.5119,60.6124,60.4366,60.4701,92508.0
2017-09-08 14:30:00,72.26,72.3,72.14,72.24,63208.0,60.4784,60.5119,60.378,60.4617,63208.0
2017-09-08 15:00:00,72.23,72.29,72.06,72.07,92205.0,60.4533,60.5035,60.311,60.3194,92205.0
2017-09-08 15:30:00,72.08,72.18,72.04,72.15,243884.0,60.3278,60.4115,60.2943,60.3864,243884.0
2017-09-11 09:30:00,72.69,72.95,72.48,72.78,138241.0,60.8383,61.0559,60.6626,60.9137,138241.0
2017-09-11 10:00:00,72.79,72.9,72.69,72.86,217140.0,60.922,61.0141,60.8383,60.9806,217140.0
2017-09-11 10:30:00,72.86,72.94,72.7,72.94,64580.0,60.9806,61.0476,60.8467,61.0476,64580.0
2017-09-11 11:00:00,72.92,73.01,72.81,72.89,45311.0,61.0308,61.1062,60.9388,61.0057,45311.0
2017-09-11 11:30:00,72.88,72.97,72.85,72.86,72057.0,60.9974,61.0727,60.9722,60.9806,72057.0
2017-09-11 12:00:00,72.86,73.01,72.83,73.01,55238.0,60.9806,61.1062,60.9555,61.1062,55238.0
2017-09-11 12:30:00,73.01,73.11,72.98,73.06,46303.0,61.1062,61.1899,61.081,61.148,46303.0
2017-09-11 13:00:00,73.06,73.2,73.06,73.17,67969.0,61.148,61.2652,61.148,61.2401,67969.0
2017-09-11 13:30:00,73.18,73.21,73.02,73.06,256424.0,61.2484,61.2735,61.1145,61.148,256424.0
2017-09-11 14:00:00,73.06,73.22,73.06,73.21,156760.0,61.148,61.2819,61.148,61.2735,156760.0
2017-09-11 14:30:00,73.22,73.33,73.19,73.27,94938.0,61.2819,61.374,61.2568,61.3238,94938.0
2017-09-11 15:00:00,73.26,73.34,73.18,73.26,118251.0,61.3154,61.3824,61.2484,61.3154,118251.0
2017-09-11 15:30:00,73.26,73.38,73.18,73.35,439527.0,61.3154,61.4158,61.2484,61.3907,439527.0
2017-09-12 09:30:00,73.5,74.05,73.45,73.98,107630.0,61.5163,61.9766,61.4744,61.918,107630.0
2017-09-12 10:00:00,73.96,74.15,73.93,74.11,73490.0,61.9013,62.0603,61.8762,62.0268,73490.0
2017-09-12 10:30:00,74.09,74.18,74.0,74.16,110505.0,62.0101,62.0854,61.9347,62.0687,110505.0
2017-09-12 11:00:00,74.18,74.38,74.09,74.35,154338.0,62.0854,62.2528,62.0101,62.2277,154338.0
2017-09-12 11:30:00,74.31,74.65,74.31,74.63,205876.0,62.1942,62.4788,62.1942,62.462,205876.0
2017-09-12 12:00:00,74.62,74.63,74.37,74.51,101997.0,62.4537,62.462,62.2444,62.3616,101997.0
2017-09-12 12:30:00,74.5,74.57,74.46,74.52,108259.0,62.3532,62.4118,62.3197,62.37,108259.0
2017-09-12 13:00:00,74.51,74.59,74.47,74.53,106204.0,62.3616,62.4285,62.3281,62.3783,106204.0
2017-09-12 13:30:00,74.53,74.58,74.47,74.53,95668.0,62.3783,62.4202,62.3281,62.3783,95668.0
2017-09-12 14:00:00,74.53,74.57,74.22,74.38,171539.0,62.3783,62.4118,62.1189,62.2528,171539.0
2017-09-12 14:30:00,74.38,74.54,74.36,74.43,94180.0,62.2528,62.3867,62.236,62.2946,94180.0
2017-09-12 15:00:00,74.42,74.54,74.42,74.51,127494.0,62.2863,62.3867,62.2863,62.3616,127494.0
2017-09-12 15:30:00,74.51,74.61,74.42,74.6,565541.0,62.3616,62.4453,62.2863,62.4369,565541.0
2017-09-13 09:30:00,74.54,74.57,74.32,74.39,83606.0,62.3867,62.4118,62.2026,62.2612,83606.0
2017-09-13 10:00:00,74.38,74.47,74.2,74.45,68569.0,62.2528,62.3281,62.1021,62.3114,68569.0
2017-09-13 10:30:00,74.45,74.51,74.25,74.47,110074.0,62.3114,62.3616,62.144,62.3281,110074.0
2017-09-13 11:00:00,74.47,74.6,74.39,74.43,108567.0,62.3281,62.4369,62.2612,62.2946,108567.0
2017-09-13 11:30:00,74.44,74.51,74.33,74.5,52796.0,62.303,62.3616,62.2109,62.3532,52796.0
2017-09-13 12:00:00,74.51,74.69,74.49,74.69,68790.0,62.3616,62.5122,62.3448,62.5122,68790.0
2017-09-13 12:30:00,74.68,74.84,74.65,74.8,100728.0,62.5039,62.6378,62.4788,62.6043,100728.0
2017-09-13 13:00:00,74.79,74.84,74.69,74.76,150768.0,62.5959,62.6378,62.5122,62.5708,150768.0
2017-09-13 13:30:00,74.73,74.76,74.66,74.7,66624.0,62.5457,62.5708,62.4871,62.5206,66624.0
2017-09-13 14:00:00,74.72,74.79,74.67,74.76,64197.0,62.5373,62.5959,62.4955,62.5708,64197.0
2017-09-13 14:30:00,74.76,74.86,74.69,74.78,67835.0,62.5708,62.6545,62.5122,62.5876,67835.0
2017-09-13 15:00:00,74.78,74.91,74.67,74.78,191600.0,62.5876,62.6964,62.4955,62.5876,191600.0
2017-09-13 15:30:00,74.78,74.95,74.77,74.92,472121.0,62.5876,62.7298,62.5792,62.7047,472121.0
2017-09-14 09:30:00,74.76,74.8,74.38,74.76,93904.0,62.5708,62.6043,62.2528,62.5708,93904.0
2017-09-14 10:00:00,74.78,75.0,74.75,74.92,131901.0,62.5876,62.7717,62.5625,62.7047,131901.0
2017-09-14 10:30:00,74.92,74.92,74.81,74.86,136221.0,62.7047,62.7047,62.6127,62.6545,136221.0
2017-09-14 11:00:00,74.86,74.98,74.77,74.8,51398.0,62.6545,62.755,62.5792,62.6043,51398.0
2017-09-14 11:30:00,74.82,74.92,74.78,74.9,49107.0,62.621,62.7047,62.5876,62.688,49107.0
2017-09-14 12:00:00,74.9,75.11,74.89,75.02,106655.0,62.688,62.8638,62.6796,62.7884,106655.0
2017-09-14 12:30:00,75.03,75.09,74.99,75.03,70795.0,62.7968,62.847,62.7633,62.7968,70795.0
2017-09-14 13:00:00,75.03,75.04,74.98,75.01,74884.0,62.7968,62.8052,62.755,62.7801,74884.0
2017-09-14 13:30:00,75.02,75.14,75.01,75.09,169145.0,62.7884,62.8889,62.7801,62.847,169145.0
2017-09-14 14:00:00,75.09,75.28,75.08,75.23,85162.0,62.847,63.006,62.8387,62.9642,85162.0
2017-09-14 14:30:00,75.22,75.43,75.22,75.4,138640.0,62.9558,63.1316,62.9558,63.1065,138640.0
2017-09-14 15:00:00,75.39,75.51,75.37,75.51,202545.0,63.0981,63.1985,63.0814,63.1985,202545.0
2017-09-14 15:30:00,75.51,75.72,75.49,75.65,600569.0,63.1985,63.3743,63.1818,63.3157,600569.0
2017-09-15 09:30:00,75.59,76.21,75.22,76.18,818712.0,63.2655,63.7844,62.9558,63.7593,818712.0
2017-09-15 10:00:00,76.16,76.45,76.06,76.41,370922.0,63.7426,63.9853,63.6589,63.9518,370922.0
2017-09-15 10:30:00,76.41,76.68,76.33,76.64,458170.0,63.9518,64.1778,63.8848,64.1443,458170.0
2017-09-15 11:00:00,76.64,76.72,76.44,76.57,148174.0,64.1443,64.2113,63.9769,64.0857,148174.0
2017-09-15 11:30:00,76.55,76.59,76.37,76.56,81151.0,64.069,64.1025,63.9183,64.0773,81151.0
2017-09-15 12:00:00,76.56,76.69,76.54,76.68,117234.0,64.0773,64.1862,64.0606,64.1778,117234.0
2017-09-15 12:30:00,76.68,76.77,76.61,76.76,82127.0,64.1778,64.2531,64.1192,64.2447,82127.0
2017-09-15 13:00:00,76.76,76.9,76.72,76.9,102661.0,64.2447,64.3619,64.2113,64.3619,102661.0
2017-09-15 13:30:00,76.88,76.95,76.75,76.91,122179.0,64.3452,64.4038,64.2364,64.3703,122179.0
2017-09-15 14:00:00,76.91,76.98,76.76,76.87,185932.0,64.3703,64.4289,64.2447,64.3368,185932.0
2017-09-15 14:30:00,76.87,76.91,76.84,76.86,134459.0,64.3368,64.3703,64.3117,64.3284,134459.0
2017-09-15 15:00:00,76.85,76.91,76.73,76.73,251919.0,64.3201,64.3703,64.2196,64.2196,251919.0
2017-09-15 15:30:00,76.73,76.91,76.71,76.9,595393.0,64.2196,64.3703,64.2029,64.3619,595393.0
2017-09-18 09:30:00,77.0,77.09,76.53,77.09,148417.0,64.4456,64.5209,64.0522,64.5209,148417.0
2017-09-18 10:00:00,77.11,77.4,77.04,77.38,241046.0,64.5377,64.7804,64.4791,64.7637,241046.0
2017-09-18 10:30:00,77.37,77.48,77.24,77.4,124282.0,64.7553,64.8473,64.6465,64.7804,124282.0
2017-09-18 11:00:00,77.38,77.66,77.32,77.58,204027.0,64.7637,64.998,64.7134,64.931,204027.0
2017-09-18 11:30:00,77.58,77.61,77.5,77.55,94369.0,64.931,64.9562,64.8641,64.9059,94369.0
2017-09-18 12:00:00,77.56,77.67,77.52,77.58,92015.0,64.9143,65.0064,64.8808,64.931,92015.0
2017-09-18 12:30:00,77.58,77.63,77.44,77.5,81900.0,64.931,64.9729,64.8139,64.8641,81900.0
2017-09-18 13:00:00,77.5,77.68,77.47,77.57,133947.0,64.8641,65.0147,64.839,64.9227,133947.0
2017-09-18 13:30:00,77.58,77.68,77.52,77.64,78483.0,64.931,65.0147,64.8808,64.9813,78483.0
2017-09-18 14:00:00,77.64,77.83,77.63,77.81,141764.0,64.9813,65.1403,64.9729,65.1235,141764.0
2017-09-18 14:30:00,77.82,78.0,77.79,77.94,203485.0,65.1319,65.2826,65.1068,65.2323,203485.0
2017-09-18 15:00:00,77.94,77.95,77.79,77.83,215202.0,65.2323,65.2407,65.1068,65.1403,215202.0
2017-09-18 15:30:00,77.83,78.04,77.83,77.92,401846.0,65.1403,65.316,65.1403,65.2156,401846.0
2017-09-19 09:30:00,77.74,77.87,77.44,77.65,375878.0,65.065,65.1738,64.8139,64.9896,375878.0
2017-09-19 10:00:00,77.65,77.73,77.2,77.34,178691.0,64.9896,65.0566,64.613,64.7302,178691.0
2017-09-19 10:30:00,77.34,77.63,77.27,77.55,196473.0,64.7302,64.9729,64.6716,64.9059,196473.0
2017-09-19 11:00:00,77.54,77.63,77.42,77.55,226879.0,64.8976,64.9729,64.7971,64.9059,226879.0
2017-09-19 11:30:00,77.56,77.7,77.53,77.62,170695.0,64.9143,65.0315,64.8892,64.9645,170695.0
2017-09-19 12:00:00,77.64,77.66,77.36,77.43,128830.0,64.9813,64.998,64.7469,64.8055,128830.0
2017-09-19 12:30:00,77.44,77.46,77.4,77.41,74643.0,64.8139,64.8306,64.7804,64.7888,74643.0
2017-09-19 13:00:00,77.41,77.41,77.33,77.34,91090.0,64.7888,64.7888,64.7218,64.7302,91090.0
2017-09-19 13:30:00,77.33,77.34,77.21,77.22,133218.0,64.7218,64.7302,64.6214,64.6297,133218.0
2017-09-19 14:00:00,77.23,77.24,77.1,77.11,145899.0,64.6381,64.6465,64.5293,64.5377,145899.0
2017-09-19 14:30:00,77.11,77.22,77.08,77.12,176845.0,64.5377,64.6297,64.5126,64.546,176845.0
2017-09-19 15:00:00,77.12,77.17,77.09,77.11,201409.0,64.546,64.5879,64.5209,64.5377,201409.0
2017-09-19 15:30:00,77.12,77.16,76.96,77.03,527593.0,64.546,64.5795,64.4121,64.4707,527593.0
2017-09-20 09:30:00,77.22,77.51,77.12,77.48,170096.0,64.6297,64.8725,64.546,64.8473,170096.0
2017-09-20 10:00:00,77.47,77.6,77.39,77.58,156993.0,64.839,64.9478,64.772,64.931,156993.0
2017-09-20 10:30:00,77.58,77.76,77.5,77.76,96962.0,64.931,65.0817,64.8641,65.0817,96962.0
2017-09-20 11:00:00,77.76,78.14,77.72,78.13,101913.0,65.0817,65.3997,65.0482,65.3914,101913.0
2017-09-20 11:30:00,78.12,78.21,77.96,77.97,90982.0,65.383,65.4583,65.2491,65.2575,90982.0
2017-09-20 12:00:00,77.96,77.99,77.89,77.93,58176.0,65.2491,65.2742,65.1905,65.224,58176.0
2017-09-20 12:30:00,77.94,78.02,77.92,78.01,50261.0,65.2323,65.2993,65.2156,65.2909,50261.0
2017-09-20 13:00:00,78.0,78.02,77.92,77.93,113160.0,65.2826,65.2993,65.2156,65.224,113160.0
2017-09-20 13:30:00,77.92,77.92,77.7,77.7,311316.0,65.2156,65.2156,65.0315,65.0315,311316.0
2017-09-20 14:00:00,77.71,77.87,77.58,77.7,146372.0,65.0398,65.1738,64.931,65.0315,146372.0
2017-09-20 14:30:00,77.68,77.73,77.51,77.59,143633.0,65.0147,65.0566,64.8725,64.9394,143633.0
2017-09-20 15:00:00,77.6,77.78,77.59,77.67,160869.0,64.9478,65.0984,64.9394,65.0064,160869.0
2017-09-20 15:30:00,77.66,77.91,77.66,77.76,362361.0,64.998,65.2072,64.998,65.0817,362361.0
2017-09-21 09:30:00,77.7,78.07,77.66,77.86,162302.0,65.0315,65.3412,64.998,65.1654,162302.0
2017-09-21 10:00:00,77.88,78.1,77.8,78.03,199029.0,65.1821,65.3663,65.1152,65.3077,199029.0
2017-09-21 10:30:00,78.03,78.25,78.0,78.14,132977.0,65.3077,65.4918,65.2826,65.3997,132977.0
2017-09-21 11:00:00,78.14,78.2,78.07,78.15,89034.0,65.3997,65.45,65.3412,65.4081,89034.0
2017-09-21 11:30:00,78.16,78.2,78.13,78.16,50560.0,65.4165,65.45,65.3914,65.4165,50560.0
2017-09-21 12:00:00,78.18,78.21,78.15,78.19,50924.0,65.4332,65.4583,65.4081,65.4416,50924.0
2017-09-21 12:30:00,78.2,78.22,78.06,78.09,76210.0,65.45,65.4667,65.3328,65.3579,76210.0
2017-09-21 13:00:00,78.08,78.19,78.08,78.16,63406.0,65.3495,65.4416,65.3495,65.4165,63406.0
2017-09-21 13:30:00,78.16,78.2,78.1,78.18,81529.0,65.4165,65.45,65.3663,65.4332,81529.0
2017-09-21 14:00:00,78.17,78.21,78.07,78.1,68919.0,65.4248,65.4583,65.3412,65.3663,68919.0
2017-09-21 14:30:00,78.1,78.11,77.93,77.98,75235.0,65.3663,65.3746,65.224,65.2658,75235.0
2017-09-21 15:00:00,77.98,78.07,77.97,78.04,107590.0,65.2658,65.3412,65.2575,65.316,107590.0
2017-09-21 15:30:00,78.04,78.09,78.01,78.09,260093.0,65.316,65.3579,65.2909,65.3579,260093.0
2017-09-22 09:30:00,77.99,78.51,77.69,77.79,93533.0,65.2742,65.7094,65.0231,65.1068,93533.0
2017-09-22 10:00:00,77.81,77.95,77.79,77.87,73068.0,65.1235,65.2407,65.1068,65.1738,73068.0
2017-09-22 10:30:00,77.86,78.06,77.83,78.05,90923.0,65.1654,65.3328,65.1403,65.3244,90923.0
2017-09-22 11:00:00,78.05,78.07,77.91,77.92,44633.0,65.3244,65.3412,65.2072,65.2156,44633.0
2017-09-22 11:30:00,77.93,78.02,77.88,78.0,39896.0,65.224,65.2993,65.1821,65.2826,39896.0
2017-09-22 12:00:00,77.99,78.34,77.99,78.12,65899.0,65.2742,65.5671,65.2742,65.383,65899.0
2017-09-22 12:30:00,78.09,78.21,78.09,78.15,31084.0,65.3579,65.4583,65.3579,65.4081,31084.0
2017-09-22 13:00:00,78.14,78.28,78.1,78.22,73227.0,65.3997,65.5169,65.3663,65.4667,73227.0
2017-09-22 13:30:00,78.24,78.31,78.02,78.08,76423.0,65.4834,65.542,65.2993,65.3495,76423.0
2017-09-22 14:00:00,78.07,78.22,77.98,78.0,86994.0,65.3412,65.4667,65.2658,65.2826,86994.0
2017-09-22 14:30:00,78.01,78.18,77.99,78.15,64981.0,65.2909,65.4332,65.2742,65.4081,64981.0
2017-09-22 15:00:00,78.15,78.2,78.1,78.12,82308.0,65.4081,65.45,65.3663,65.383,82308.0
2017-09-22 15:30:00,78.13,78.19,78.09,78.1,260469.0,65.3914,65.4416,65.3579,65.3663,260469.0
2017-09-25 09:30:00,78.14,78.23,77.42,77.54,171718.0,65.3997,65.4751,64.7971,64.8976,171718.0
2017-09-25 10:00:00,77.55,77.65,77.38,77.38,145880.0,64.9059,64.9896,64.7637,64.7637,145880.0
2017-09-25 10:30:00,77.4,77.58,77.2,77.21,77011.0,64.7804,64.931,64.613,64.6214,77011.0
2017-09-25 11:00:00,77.21,77.41,76.89,77.38,200813.0,64.6214,64.7888,64.3535,64.7637,200813.0
2017-09-25 11:30:00,77.38,77.38,77.21,77.25,127705.0,64.7637,64.7637,64.6214,64.6548,127705.0
2017-09-25 12:00:00,77.23,77.28,76.97,77.16,221325.0,64.6381,64.68,64.4205,64.5795,221325.0
2017-09-25 12:30:00,77.15,77.28,77.1,77.26,115740.0,64.5712,64.68,64.5293,64.6632,115740.0
2017-09-25 13:00:00,77.26,77.34,77.21,77.3,102428.0,64.6632,64.7302,64.6214,64.6967,102428.0
2017-09-25 13:30:00,77.3,77.31,77.15,77.17,103913.0,64.6967,64.7051,64.5712,64.5879,103913.0
2017-09-25 14:00:00,77.17,77.5,77.14,77.46,175136.0,64.5879,64.8641,64.5628,64.8306,175136.0
2017-09-25 14:30:00,77.47,77.47,77.22,77.36,172150.0,64.839,64.839,64.6297,64.7469,172150.0
2017-09-25 15:00:00,77.35,77.41,77.3,77.37,76669.0,64.7385,64.7888,64.6967,64.7553,76669.0
2017-09-25 15:30:00,77.37,77.57,77.35,77.55,414795.0,64.7553,64.9227,64.7385,64.9059,414795.0
2017-09-26 09:30:00,77.6,77.65,77.32,77.48,70225.0,64.9478,64.9896,64.7134,64.8473,70225.0
2017-09-26 10:00:00,77.49,77.5,77.28,77.35,57141.0,64.8557,64.8641,64.68,64.7385,57141.0
2017-09-26 10:30:00,77.35,77.61,77.25,77.57,173456.0,64.7385,64.9562,64.6548,64.9227,173456.0
2017-09-26 11:00:00,77.56,77.61,77.41,77.48,71187.0,64.9143,64.9562,64.7888,64.8473,71187.0
2017-09-26 11:30:00,77.46,77.62,77.41,77.59,79208.0,64.8306,64.9645,64.7888,64.9394,79208.0
2017-09-26 12:00:00,77.59,77.59,77.45,77.52,31987.0,64.9394,64.9394,64.8222,64.8808,31987.0
2017-09-26 12:30:00,77.53,77.57,77.45,77.54,45206.0,64.8892,64.9227,64.8222,64.8976,45206.0
2017-09-26 13:00:00,77.51,77.52,77.42,77.52,45041.0,64.8725,64.8808,64.7971,64.8808,45041.0
2017-09-26 13:30:00,77.5,77.56,77.45,77.52,109480.0,64.8641,64.9143,64.8222,64.8808,109480.0
2017-09-26 14:00:00,77.53,77.53,77.13,77.26,86856.0,64.8892,64.8892,64.5544,64.6632,86856.0
2017-09-26 14:30:00,77.26,77.5,77.26,77.35,108676.0,64.6632,64.8641,64.6632,64.7385,108676.0
2017-09-26 15:00:00,77.36,77.37,77.28,77.28,115524.0,64.7469,64.7553,64.68,64.68,115524.0
2017-09-26 15:30:00,77.28,77.3,77.02,77.1,488757.0,64.68,64.6967,64.4623,64.5293,488757.0
2017-09-27 09:30:00,77.44,77.61,77.23,77.23,94665.0,64.8139,64.9562,64.6381,64.6381,94665.0
2017-09-27 10:00:00,77.25,77.28,77.06,77.15,88202.0,64.6548,64.68,64.4958,64.5712,88202.0
2017-09-27 10:30:00,77.15,77.16,76.95,77.09,123597.0,64.5712,64.5795,64.4038,64.5209,123597.0
2017-09-27 11:00:00,77.09,77.12,76.85,77.0,104865.0,64.5209,64.546,64.3201,64.4456,104865.0
2017-09-27 11:30:00,77.0,77.06,76.81,76.85,95821.0,64.4456,64.4958,64.2866,64.3201,95821.0
2017-09-27 12:00:00,76.87,77.52,76.85,77.08,112565.0,64.3368,64.8808,64.3201,64.5126,112565.0
2017-09-27 12:30:00,77.07,77.17,77.04,77.12,125931.0,64.5042,64.5879,64.4791,64.546,125931.0
2017-09-27 13:00:00,77.12,77.15,77.02,77.06,42383.0,64.546,64.5712,64.4623,64.4958,42383.0
2017-09-27 13:30:00,77.06,77.21,77.05,77.21,56629.0,64.4958,64.6214,64.4875,64.6214,56629.0
2017-09-27 14:00:00,77.21,77.42,77.21,77.3,60443.0,64.6214,64.7971,64.6214,64.6967,60443.0
2017-09-27 14:30:00,77.3,77.32,77.0,77.16,247653.0,64.6967,64.7134,64.4456,64.5795,247653.0
2017-09-27 15:00:00,77.16,77.26,77.13,77.17,97163.0,64.5795,64.6632,64.5544,64.5879,97163.0
2017-09-27 15:30:00,77.16,77.26,77.08,77.11,260927.0,64.5795,64.6632,64.5126,64.5377,260927.0
2017-09-28 09:30:00,76.84,76.97,75.43,75.62,339487.0,64.3117,64.4205,63.1316,63.2906,339487.0
2017-09-28 10:00:00,75.64,75.85,75.44,75.66,258081.0,63.3073,63.4831,63.14,63.3241,258081.0
2017-09-28 10:30:00,75.67,76.0,75.66,75.74,103743.0,63.3325,63.6087,63.3241,63.391,103743.0
2017-09-28 11:00:00,75.74,76.08,75.7,76.03,234660.0,63.391,63.6756,63.3576,63.6338,234660.0
2017-09-28 11:30:00,76.02,76.1,75.9,75.98,105679.0,63.6254,63.6923,63.525,63.5919,105679.0
2017-09-28 12:00:00,75.99,76.07,75.88,75.9,129443.0,63.6003,63.6672,63.5082,63.525,129443.0
2017-09-28 12:30:00,75.9,76.0,75.88,75.98,78583.0,63.525,63.6087,63.5082,63.5919,78583.0
2017-09-28 13:00:00,75.98,75.99,75.84,75.86,63176.0,63.5919,63.6003,63.4747,63.4915,63176.0
2017-09-28 13:30:00,75.86,76.0,75.82,75.95,82133.0,63.4915,63.6087,63.458,63.5668,82133.0
2017-09-28 14:00:00,75.95,75.97,75.88,75.91,97431.0,63.5668,63.5835,63.5082,63.5333,97431.0
2017-09-28 14:30:00,75.91,76.03,75.9,75.99,183471.0,63.5333,63.6338,63.525,63.6003,183471.0
2017-09-28 15:00:00,75.99,76.12,75.97,76.01,249570.0,63.6003,63.7091,63.5835,63.617,249570.0
2017-09-28 15:30:00,76.01,76.13,76.0,76.07,359792.0,63.617,63.7175,63.6087,63.6672,359792.0
2017-09-29 09:30:00,75.95,76.47,75.72,76.43,204614.0,63.5668,64.002,63.3743,63.9685,204614.0
2017-09-29 10:00:00,76.42,76.65,76.38,76.44,183317.0,63.9602,64.1527,63.9267,63.9769,183317.0
2017-09-29 10:30:00,76.44,76.75,76.44,76.7,129568.0,63.9769,64.2364,63.9769,64.1945,129568.0
2017-09-29 11:00:00,76.7,76.79,76.56,76.74,88896.0,64.1945,64.2698,64.0773,64.228,88896.0
2017-09-29 11:30:00,76.74,76.81,76.64,76.8,70005.0,64.228,64.2866,64.1443,64.2782,70005.0
2017-09-29 12:00:00,76.79,76.94,76.79,76.88,82665.0,64.2698,64.3954,64.2698,64.3452,82665.0
2017-09-29 12:30:00,76.89,76.91,76.78,76.83,61537.0,64.3535,64.3703,64.2615,64.3033,61537.0
2017-09-29 13:00:00,76.83,76.91,76.81,76.91,71221.0,64.3033,64.3703,64.2866,64.3703,71221.0
2017-09-29 13:30:00,76.91,76.93,76.75,76.82,66570.0,64.3703,64.387,64.2364,64.295,66570.0
2017-09-29 14:00:00,76.82,76.85,76.71,76.85,63190.0,64.295,64.3201,64.2029,64.3201,63190.0
2017-09-29 14:30:00,76.85,76.85,76.74,76.8,69973.0,64.3201,64.3201,64.228,64.2782,69973.0
2017-09-29 15:00:00,76.8,76.88,76.77,76.84,130907.0,64.2782,64.3452,64.2531,64.3117,130907.0
2017-09-29 15:30:00,76.84,76.91,76.74,76.79,397894.0,64.3117,64.3703,64.228,64.2698,397894.0
2017-10-02 09:30:00,76.95,76.95,76.39,76.64,175509.0,64.4038,64.4038,63.9351,64.1443,175509.0
2017-10-02 10:00:00,76.62,76.95,76.53,76.7,102712.0,64.1276,64.4038,64.0522,64.1945,102712.0
2017-10-02 10:30:00,76.72,76.92,76.72,76.78,62878.0,64.2113,64.3787,64.2113,64.2615,62878.0
2017-10-02 11:00:00,76.79,77.02,76.79,76.94,70736.0,64.2698,64.4623,64.2698,64.3954,70736.0
2017-10-02 11:30:00,76.93,77.16,76.93,77.1,78045.0,64.387,64.5795,64.387,64.5293,78045.0
2017-10-02 12:00:00,77.09,77.39,77.03,77.31,86459.0,64.5209,64.772,64.4707,64.7051,86459.0
2017-10-02 12:30:00,77.31,77.47,77.24,77.45,55142.0,64.7051,64.839,64.6465,64.8222,55142.0
2017-10-02 13:00:00,77.45,77.48,77.3,77.31,75834.0,64.8222,64.8473,64.6967,64.7051,75834.0
2017-10-02 13:30:00,77.31,77.51,77.3,77.51,64030.0,64.7051,64.8725,64.6967,64.8725,64030.0
2017-10-02 14:00:00,77.5,77.51,77.33,77.41,67436.0,64.8641,64.8725,64.7218,64.7888,67436.0
2017-10-02 14:30:00,77.4,77.49,77.33,77.47,98537.0,64.7804,64.8557,64.7218,64.839,98537.0
2017-10-02 15:00:00,77.48,77.49,77.31,77.34,83003.0,64.8473,64.8557,64.7051,64.7302,83003.0
2017-10-02 15:30:00,77.34,77.58,77.32,77.52,281789.0,64.7302,64.931,64.7134,64.8808,281789.0
2017-10-03 09:30:00,77.68,77.69,77.39,77.6,196512.0,65.0147,65.0231,64.772,64.9478,196512.0
2017-10-03 10:00:00,77.6,77.76,77.46,77.62,170076.0,64.9478,65.0817,64.8306,64.9645,170076.0
2017-10-03 10:30:00,77.6,77.74,77.38,77.39,73968.0,64.9478,65.065,64.7637,64.772,73968.0
2017-10-03 11:00:00,77.39,77.43,77.29,77.39,78411.0,64.772,64.8055,64.6883,64.772,78411.0
2017-10-03 11:30:00,77.39,77.41,77.26,77.34,103331.0,64.772,64.7888,64.6632,64.7302,103331.0
2017-10-03 12:00:00,77.34,77.39,77.25,77.26,63669.0,64.7302,64.772,64.6548,64.6632,63669.0
2017-10-03 12:30:00,77.26,77.36,77.25,77.34,99183.0,64.6632,64.7469,64.6548,64.7302,99183.0
2017-10-03 13:00:00,77.35,77.43,77.29,77.43,73707.0,64.7385,64.8055,64.6883,64.8055,73707.0
2017-10-03 13:30:00,77.44,77.48,77.34,77.34,92438.0,64.8139,64.8473,64.7302,64.7302,92438.0
2017-10-03 14:00:00,77.33,77.46,77.29,77.44,85173.0,64.7218,64.8306,64.6883,64.8139,85173.0
2017-10-03 14:30:00,77.45,77.5,77.37,77.41,76044.0,64.8222,64.8641,64.7553,64.7888,76044.0
2017-10-03 15:00:00,77.41,77.47,77.36,77.41,76027.0,64.7888,64.839,64.7469,64.7888,76027.0
2017-10-03 15:30:00,77.41,77.54,77.4,77.45,313247.0,64.7888,64.8976,64.7804,64.8222,313247.0
2017-10-04 09:30:00,77.35,77.7,77.01,77.5,188455.0,64.7385,65.0315,64.454,64.8641,188455.0
2017-10-04 10:00:00,77.52,77.66,77.36,77.5,92187.0,64.8808,64.998,64.7469,64.8641,92187.0
2017-10-04 10:30:00,77.54,77.76,77.51,77.62,118747.0,64.8976,65.0817,64.8725,64.9645,118747.0
2017-10-04 11:00:00,77.62,77.75,77.52,77.72,126559.0,64.9645,65.0733,64.8808,65.0482,126559.0
2017-10-04 11:30:00,77.72,77.95,77.6,77.94,97833.0,65.0482,65.2407,64.9478,65.2323,97833.0
2017-10-04 12:00:00,77.95,77.99,77.84,77.86,63565.0,65.2407,65.2742,65.1487,65.1654,63565.0
2017-10-04 12:30:00,77.86,77.97,77.83,77.89,88081.0,65.1654,65.2575,65.1403,65.1905,88081.0
2017-10-04 13:00:00,77.88,78.03,77.86,78.0,207740.0,65.1821,65.3077,65.1654,65.2826,207740.0
2017-10-04 13:30:00,78.0,78.08,77.91,78.04,107487.0,65.2826,65.3495,65.2072,65.316,107487.0
2017-10-04 14:00:00,78.03,78.19,77.99,78.11,70421.0,65.3077,65.4416,65.2742,65.3746,70421.0
2017-10-04 14:30:00,78.12,78.12,78.01,78.08,98511.0,65.383,65.383,65.2909,65.3495,98511.0
2017-10-04 15:00:00,78.08,78.11,78.03,78.04,131222.0,65.3495,65.3746,65.3077,65.316,131222.0
2017-10-04 15:30:00,78.04,78.08,77.97,78.06,363036.0,65.316,65.3495,65.2575,65.3328,363036.0
2017-10-05 09:30:00,77.96,78.19,77.84,78.06,371920.0,65.2491,65.4416,65.1487,65.3328,371920.0
2017-10-05 10:00:00,78.05,78.08,77.6,77.64,78393.0,65.3244,65.3495,64.9478,64.9813,78393.0
2017-10-05 10:30:00,77.61,77.85,77.59,77.79,63194.0,64.9562,65.157,64.9394,65.1068,63194.0
2017-10-05 11:00:00,77.8,77.9,77.67,77.73,106814.0,65.1152,65.1989,65.0064,65.0566,106814.0
2017-10-05 11:30:00,77.75,78.18,77.75,78.09,142419.0,65.0733,65.4332,65.0733,65.3579,142419.0
2017-10-05 12:00:00,78.09,78.25,78.09,78.19,39319.0,65.3579,65.4918,65.3579,65.4416,39319.0
2017-10-05 12:30:00,78.19,78.21,78.05,78.09,134560.0,65.4416,65.4583,65.3244,65.3579,134560.0
2017-10-05 13:00:00,78.1,78.18,78.05,78.1,59441.0,65.3663,65.4332,65.3244,65.3663,59441.0
2017-10-05 13:30:00,78.11,78.12,78.0,78.08,36232.0,65.3746,65.383,65.2826,65.3495,36232.0
2017-10-05 14:00:00,78.08,78.11,77.96,78.0,51702.0,65.3495,65.3746,65.2491,65.2826,51702.0
2017-10-05 14:30:00,78.01,78.07,77.87,77.91,84965.0,65.2909,65.3412,65.1738,65.2072,84965.0
2017-10-05 15:00:00,77.92,77.96,77.72,77.74,95545.0,65.2156,65.2491,65.0482,65.065,95545.0
2017-10-05 15:30:00,77.75,77.78,77.65,77.78,259248.0,65.0733,65.0984,64.9896,65.0984,259248.0
2017-10-06 09:30:00,77.63,77.87,77.47,77.73,144509.0,64.9729,65.1738,64.839,65.0566,144509.0
2017-10-06 10:00:00,77.73,78.22,77.71,78.03,308148.0,65.0566,65.4667,65.0398,65.3077,308148.0
2017-10-06 10:30:00,78.03,78.06,77.6,77.6,98966.0,65.3077,65.3328,64.9478,64.9478,98966.0
2017-10-06 11:00:00,77.6,77.71,77.57,77.65,52966.0,64.9478,65.0398,64.9227,64.9896,52966.0
2017-10-06 11:30:00,77.66,77.71,77.49,77.51,45676.0,64.998,65.0398,64.8557,64.8725,45676.0
2017-10-06 12:00:00,77.51,77.56,77.45,77.5,123569.0,64.8725,64.9143,64.8222,64.8641,123569.0
2017-10-06 12:30:00,77.52,77.55,77.45,77.51,63662.0,64.8808,64.9059,64.8222,64.8725,63662.0
2017-10-06 13:00:00,77.51,77.55,77.45,77.51,92426.0,64.8725,64.9059,64.8222,64.8725,92426.0
2017-10-06 13:30:00,77.5,77.71,77.49,77.59,114637.0,64.8641,65.0398,64.8557,64.9394,114637.0
2017-10-06 14:00:00,77.6,77.6,77.49,77.58,106865.0,64.9478,64.9478,64.8557,64.931,106865.0
2017-10-06 14:30:00,77.59,77.67,77.45,77.47,167229.0,64.9394,65.0064,64.8222,64.839,167229.0
2017-10-06 15:00:00,77.47,77.65,77.43,77.62,137542.0,64.839,64.9896,64.8055,64.9645,137542.0
2017-10-06 15:30:00,77.62,77.77,77.61,77.75,375613.0,64.9645,65.0901,64.9562,65.0733,375613.0
2017-10-09 09:30:00,77.76,78.0,77.31,77.5,85945.0,65.0817,65.2826,64.7051,64.8641,85945.0
2017-10-09 10:00:00,77.52,77.86,77.52,77.78,139134.0,64.8808,65.1654,64.8808,65.0984,139134.0
2017-10-09 10:30:00,77.79,77.92,77.79,77.89,84806.0,65.1068,65.2156,65.1068,65.1905,84806.0
2017-10-09 11:00:00,77.89,77.97,77.86,77.92,39694.0,65.1905,65.2575,65.1654,65.2156,39694.0
2017-10-09 11:30:00,77.94,78.12,77.9,78.12,97210.0,65.2323,65.383,65.1989,65.383,97210.0
2017-10-09 12:00:00,78.12,78.12,77.86,77.96,55394.0,65.383,65.383,65.1654,65.2491,55394.0
2017-10-09 12:30:00,77.96,77.98,77.89,77.91,30852.0,65.2491,65.2658,65.1905,65.2072,30852.0
2017-10-09 13:00:00,77.91,77.94,77.89,77.92,61910.0,65.2072,65.2323,65.1905,65.2156,61910.0
2017-10-09 13:30:00,77.92,77.97,77.88,77.96,33401.0,65.2156,65.2575,65.1821,65.2491,33401.0
2017-10-09 14:00:00,77.98,77.98,77.77,77.79,24181.0,65.2658,65.2658,65.0901,65.1068,24181.0
2017-10-09 14:30:00,77.79,77.8,77.68,77.71,29776.0,65.1068,65.1152,65.0147,65.0398,29776.0
2017-10-09 15:00:00,77.74,77.77,77.59,77.65,65937.0,65.065,65.0901,64.9394,64.9896,65937.0
2017-10-09 15:30:00,77.65,77.72,77.52,77.68,258963.0,64.9896,65.0482,64.8808,65.0147,258963.0
2017-10-10 09:30:00,77.96,78.04,77.73,77.86,62146.0,65.2491,65.316,65.0566,65.1654,62146.0
2017-10-10 10:00:00,77.86,77.88,77.65,77.87,74533.0,65.1654,65.1821,64.9896,65.1738,74533.0
2017-10-10 10:30:00,77.88,77.9,77.4,77.56,209403.0,65.1821,65.1989,64.7804,64.9143,209403.0
2017-10-10 11:00:00,77.55,77.69,77.51,77.64,113991.0,64.9059,65.0231,64.8725,64.9813,113991.0
2017-10-10 11:30:00,77.66,77.75,77.62,77.74,48137.0,64.998,65.0733,64.9645,65.065,48137.0
2017-10-10 12:00:00,77.75,77.94,77.71,77.94,94876.0,65.0733,65.2323,65.0398,65.2323,94876.0
2017-10-10 12:30:00,77.92,77.99,77.89,77.97,73895.0,65.2156,65.2742,65.1905,65.2575,73895.0
2017-10-10 13:00:00,77.97,78.13,77.96,78.03,90929.0,65.2575,65.3914,65.2491,65.3077,90929.0
2017-10-10 13:30:00,78.04,78.06,77.98,78.0,118065.0,65.316,65.3328,65.2658,65.2826,118065.0
2017-10-10 14:00:00,77.99,78.01,77.88,77.97,73891.0,65.2742,65.2909,65.1821,65.2575,73891.0
2017-10-10 14:30:00,77.97,78.03,77.95,78.01,68860.0,65.2575,65.3077,65.2407,65.2909,68860.0
2017-10-10 15:00:00,78.0,78.04,77.98,78.0,91990.0,65.2826,65.316,65.2658,65.2826,91990.0
2017-10-10 15:30:00,78.01,78.03,77.89,78.01,212561.0,65.2909,65.3077,65.1905,65.2909,212561.0
2017-10-11 09:30:00,77.95,78.16,77.73,78.04,130812.0,65.2407,65.4165,65.0566,65.316,130812.0
2017-10-11 10:00:00,78.04,78.67,77.95,78.53,228494.0,65.316,65.8433,65.2407,65.7262,228494.0
2017-10-11 10:30:00,78.51,78.59,78.11,78.33,104142.0,65.7094,65.7764,65.3746,65.5588,104142.0
2017-10-11 11:00:00,78.34,78.4,78.15,78.22,74355.0,65.5671,65.6173,65.4081,65.4667,74355.0
2017-10-11 11:30:00,78.21,78.42,78.16,78.21,281614.0,65.4583,65.6341,65.4165,65.4583,281614.0
2017-10-11 12:00:00,78.19,78.27,78.1,78.15,66880.0,65.4416,65.5085,65.3663,65.4081,66880.0
2017-10-11 12:30:00,78.16,78.35,78.14,78.34,78219.0,65.4165,65.5755,65.3997,65.5671,78219.0
2017-10-11 13:00:00,78.34,78.46,78.19,78.25,141892.0,65.5671,65.6676,65.4416,65.4918,141892.0
2017-10-11 13:30:00,78.25,78.35,78.23,78.31,78041.0,65.4918,65.5755,65.4751,65.542,78041.0
2017-10-11 14:00:00,78.31,78.39,78.29,78.3,84938.0,65.542,65.609,65.5253,65.5337,84938.0
2017-10-11 14:30:00,78.3,78.31,78.27,78.29,85605.0,65.5337,65.542,65.5085,65.5253,85605.0
2017-10-11 15:00:00,78.3,78.4,78.27,78.35,146875.0,65.5337,65.6173,65.5085,65.5755,146875.0
2017-10-11 15:30:00,78.35,78.56,78.31,78.52,396830.0,65.5755,65.7513,65.542,65.7178,396830.0
2017-10-12 09:30:00,78.56,78.97,78.31,78.96,168565.0,65.7513,66.0944,65.542,66.086,168565.0
2017-10-12 10:00:00,78.95,79.0,78.89,78.91,67244.0,66.0777,66.1195,66.0275,66.0442,67244.0
2017-10-12 10:30:00,78.9,79.16,78.87,79.05,245515.0,66.0358,66.2534,66.0107,66.1614,245515.0
2017-10-12 11:00:00,79.06,79.07,78.82,78.92,262990.0,66.1697,66.1781,65.9689,66.0526,262990.0
2017-10-12 11:30:00,78.92,79.02,78.88,78.88,64781.0,66.0526,66.1363,66.0191,66.0191,64781.0
2017-10-12 12:00:00,78.89,78.92,78.84,78.85,93196.0,66.0275,66.0526,65.9856,65.994,93196.0
2017-10-12 12:30:00,78.84,78.84,78.66,78.81,73100.0,65.9856,65.9856,65.835,65.9605,73100.0
2017-10-12 13:00:00,78.81,78.85,78.77,78.77,62010.0,65.9605,65.994,65.927,65.927,62010.0
2017-10-12 13:30:00,78.78,78.97,78.74,78.91,216514.0,65.9354,66.0944,65.9019,66.0442,216514.0
2017-10-12 14:00:00,78.9,79.04,78.86,78.87,97200.0,66.0358,66.153,66.0023,66.0107,97200.0
2017-10-12 14:30:00,78.85,78.94,78.78,78.84,215575.0,65.994,66.0693,65.9354,65.9856,215575.0
2017-10-12 15:00:00,78.84,78.91,78.69,78.71,111748.0,65.9856,66.0442,65.8601,65.8768,111748.0
2017-10-12 15:30:00,78.69,78.75,78.56,78.71,361685.0,65.8601,65.9103,65.7513,65.8768,361685.0
2017-10-13 09:30:00,79.12,79.18,78.77,78.8,100170.0,66.22,66.2702,65.927,65.9521,100170.0
2017-10-13 10:00:00,78.82,79.11,78.79,79.01,102102.0,65.9689,66.2116,65.9438,66.1279,102102.0
2017-10-13 10:30:00,79.0,79.19,79.0,79.03,96163.0,66.1195,66.2785,66.1195,66.1446,96163.0
2017-10-13 11:00:00,79.04,79.1,78.99,79.0,76747.0,66.153,66.2032,66.1112,66.1195,76747.0
2017-10-13 11:30:00,79.0,79.0,78.82,78.88,84729.0,66.1195,66.1195,65.9689,66.0191,84729.0
2017-10-13 12:00:00,78.87,78.88,78.73,78.83,68548.0,66.0107,66.0191,65.8935,65.9772,68548.0
2017-10-13 12:30:00,78.82,79.01,78.82,78.92,90044.0,65.9689,66.1279,65.9689,66.0526,90044.0
2017-10-13 13:00:00,78.92,78.93,78.75,78.85,52982.0,66.0526,66.0609,65.9103,65.994,52982.0
2017-10-13 13:30:00,78.85,78.92,78.73,78.79,103925.0,65.994,66.0526,65.8935,65.9438,103925.0
2017-10-13 14:00:00,78.78,78.8,78.71,78.75,130827.0,65.9354,65.9521,65.8768,65.9103,130827.0
2017-10-13 14:30:00,78.75,78.77,78.61,78.74,110912.0,65.9103,65.927,65.7931,65.9019,110912.0
2017-10-13 15:00:00,78.74,78.86,78.56,78.63,123135.0,65.9019,66.0023,65.7513,65.8098,123135.0
2017-10-13 15:30:00,78.63,78.64,78.47,78.54,348946.0,65.8098,65.8182,65.6759,65.7345,348946.0
2017-10-16 09:30:00,78.82,79.18,78.52,79.0,113962.0,65.9689,66.2702,65.7178,66.1195,113962.0
2017-10-16 10:00:00,78.99,79.15,78.93,79.0,66341.0,66.1112,66.2451,66.0609,66.1195,66341.0
2017-10-16 10:30:00,79.01,79.15,78.96,79.09,50399.0,66.1279,66.2451,66.086,66.1948,50399.0
2017-10-16 11:00:00,79.11,79.25,79.1,79.15,110732.0,66.2116,66.3288,66.2032,66.2451,110732.0
2017-10-16 11:30:00,79.16,79.19,78.96,78.96,55247.0,66.2534,66.2785,66.086,66.086,55247.0
2017-10-16 12:00:00,78.96,79.02,78.83,78.96,36691.0,66.086,66.1363,65.9772,66.086,36691.0
2017-10-16 12:30:00,78.94,79.0,78.84,78.99,45643.0,66.0693,66.1195,65.9856,66.1112,45643.0
2017-10-16 13:00:00,78.97,79.22,78.96,79.21,43806.0,66.0944,66.3037,66.086,66.2953,43806.0
2017-10-16 13:30:00,79.22,79.31,79.15,79.16,60636.0,66.3037,66.379,66.2451,66.2534,60636.0
2017-10-16 14:00:00,79.15,79.23,79.1,79.2,64418.0,66.2451,66.312,66.2032,66.2869,64418.0
2017-10-16 14:30:00,79.2,79.2,79.07,79.16,43576.0,66.2869,66.2869,66.1781,66.2534,43576.0
2017-10-16 15:00:00,79.16,79.24,79.15,79.2,96267.0,66.2534,66.3204,66.2451,66.2869,96267.0
2017-10-16 15:30:00,79.2,79.3,79.17,79.24,218638.0,66.2869,66.3706,66.2618,66.3204,218638.0
2017-10-17 09:30:00,77.83,78.3,76.6,78.04,470239.0,65.1403,65.5337,64.1108,65.316,470239.0
2017-10-17 10:00:00,78.04,78.24,77.96,77.98,407800.0,65.316,65.4834,65.2491,65.2658,407800.0
2017-10-17 10:30:00,78.0,78.03,77.72,77.87,318002.0,65.2826,65.3077,65.0482,65.1738,318002.0
2017-10-17 11:00:00,77.88,78.22,77.73,78.22,205982.0,65.1821,65.4667,65.0566,65.4667,205982.0
2017-10-17 11:30:00,78.24,78.37,78.13,78.26,89134.0,65.4834,65.5922,65.3914,65.5002,89134.0
2017-10-17 12:00:00,78.26,78.33,78.09,78.16,94515.0,65.5002,65.5588,65.3579,65.4165,94515.0
2017-10-17 12:30:00,78.16,78.43,78.16,78.4,139947.0,65.4165,65.6425,65.4165,65.6173,139947.0
2017-10-17 13:00:00,78.4,78.43,78.18,78.21,92794.0,65.6173,65.6425,65.4332,65.4583,92794.0
2017-10-17 13:30:00,78.22,78.24,78.08,78.11,88898.0,65.4667,65.4834,65.3495,65.3746,88898.0
2017-10-17 14:00:00,78.1,78.2,77.92,78.17,185520.0,65.3663,65.45,65.2156,65.4248,185520.0
2017-10-17 14:30:00,78.16,78.17,77.91,78.07,138054.0,65.4165,65.4248,65.2072,65.3412,138054.0
2017-10-17 15:00:00,78.06,78.13,77.97,78.01,240161.0,65.3328,65.3914,65.2575,65.2909,240161.0
2017-10-17 15:30:00,78.01,78.12,78.0,78.06,319978.0,65.2909,65.383,65.2826,65.3328,319978.0
2017-10-18 09:30:00,78.16,78.61,78.07,78.31,199770.0,65.4165,65.7931,65.3412,65.542,199770.0
2017-10-18 10:00:00,78.29,78.45,78.12,78.33,129810.0,65.5253,65.6592,65.383,65.5588,129810.0
2017-10-18 10:30:00,78.35,78.37,78.2,78.25,84893.0,65.5755,65.5922,65.45,65.4918,84893.0
2017-10-18 11:00:00,78.25,78.35,78.09,78.14,94960.0,65.4918,65.5755,65.3579,65.3997,94960.0
2017-10-18 11:30:00,78.16,78.28,78.07,78.13,111198.0,65.4165,65.5169,65.3412,65.3914,111198.0
2017-10-18 12:00:00,78.14,78.15,78.06,78.13,76316.0,65.3997,65.4081,65.3328,65.3914,76316.0
2017-10-18 12:30:00,78.13,78.14,78.06,78.09,72953.0,65.3914,65.3997,65.3328,65.3579,72953.0
2017-10-18 13:00:00,78.09,78.19,78.08,78.13,69758.0,65.3579,65.4416,65.3495,65.3914,69758.0
2017-10-18 13:30:00,78.13,78.36,78.12,78.28,88738.0,65.3914,65.5839,65.383,65.5169,88738.0
2017-10-18 14:00:00,78.3,78.59,78.28,78.37,116955.0,65.5337,65.7764,65.5169,65.5922,116955.0
2017-10-18 14:30:00,78.36,78.38,78.16,78.2,94555.0,65.5839,65.6006,65.4165,65.45,94555.0
2017-10-18 15:00:00,78.2,78.2,78.1,78.1,150174.0,65.45,65.45,65.3663,65.3663,150174.0
2017-10-18 15:30:00,78.1,78.12,77.94,77.96,389233.0,65.3663,65.383,65.2323,65.2491,389233.0
2017-10-19 09:30:00,77.37,77.82,77.37,77.6,124708.0,64.7553,65.1319,64.7553,64.9478,124708.0
2017-10-19 10:00:00,77.6,77.67,77.34,77.67,147776.0,64.9478,65.0064,64.7302,65.0064,147776.0
2017-10-19 10:30:00,77.69,77.85,77.56,77.83,191841.0,65.0231,65.157,64.9143,65.1403,191841.0
2017-10-19 11:00:00,77.84,77.98,77.7,77.74,135123.0,65.1487,65.2658,65.0315,65.065,135123.0
2017-10-19 11:30:00,77.75,77.86,77.73,77.83,67628.0,65.0733,65.1654,65.0566,65.1403,67628.0
2017-10-19 12:00:00,77.83,78.06,77.77,78.06,68532.0,65.1403,65.3328,65.0901,65.3328,68532.0
2017-10-19 12:30:00,78.06,78.19,77.95,78.12,127131.0,65.3328,65.4416,65.2407,65.383,127131.0
2017-10-19 13:00:00,78.12,78.19,78.09,78.16,73150.0,65.383,65.4416,65.3579,65.4165,73150.0
2017-10-19 13:30:00,78.15,78.17,78.06,78.08,36746.0,65.4081,65.4248,65.3328,65.3495,36746.0
2017-10-19 14:00:00,78.1,78.11,77.91,77.91,90282.0,65.3663,65.3746,65.2072,65.2072,90282.0
2017-10-19 14:30:00,77.92,78.05,77.84,77.95,153647.0,65.2156,65.3244,65.1487,65.2407,153647.0
2017-10-19 15:00:00,77.97,78.03,77.87,77.97,103020.0,65.2575,65.3077,65.1738,65.2575,103020.0
2017-10-19 15:30:00,77.97,78.06,77.9,78.03,390487.0,65.2575,65.3328,65.1989,65.3077,390487.0
2017-10-20 09:30:00,78.47,78.89,78.28,78.87,175003.0,65.6759,66.0275,65.5169,66.0107,175003.0
2017-10-20 10:00:00,78.87,79.04,78.69,78.95,126805.0,66.0107,66.153,65.8601,66.0777,126805.0
2017-10-20 10:30:00,78.96,78.96,78.7,78.8,80068.0,66.086,66.086,65.8684,65.9521,80068.0
2017-10-20 11:00:00,78.81,78.9,78.63,78.67,85842.0,65.9605,66.0358,65.8098,65.8433,85842.0
2017-10-20 11:30:00,78.7,78.78,78.6,78.65,102363.0,65.8684,65.9354,65.7847,65.8266,102363.0
2017-10-20 12:00:00,78.64,78.7,78.55,78.57,117258.0,65.8182,65.8684,65.7429,65.7596,117258.0
2017-10-20 12:30:00,78.57,78.65,78.56,78.6,96001.0,65.7596,65.8266,65.7513,65.7847,96001.0
2017-10-20 13:00:00,78.61,78.73,78.58,78.73,123697.0,65.7931,65.8935,65.768,65.8935,123697.0
2017-10-20 13:30:00,78.73,78.77,78.67,78.71,161314.0,65.8935,65.927,65.8433,65.8768,161314.0
2017-10-20 14:00:00,78.72,78.88,78.72,78.74,137906.0,65.8852,66.0191,65.8852,65.9019,137906.0
2017-10-20 14:30:00,78.76,79.02,78.76,78.94,160420.0,65.9187,66.1363,65.9187,66.0693,160420.0
2017-10-20 15:00:00,78.95,79.03,78.89,78.93,197431.0,66.0777,66.1446,66.0275,66.0609,197431.0
2017-10-20 15:30:00,78.93,78.97,78.84,78.94,368329.0,66.0609,66.0944,65.9856,66.0693,368329.0
2017-10-23 09:30:00,79.03,79.03,78.72,78.9,72329.0,66.1446,66.1446,65.8852,66.0358,72329.0
2017-10-23 10:00:00,78.88,79.09,78.76,78.91,127431.0,66.0191,66.1948,65.9187,66.0442,127431.0
2017-10-23 10:30:00,78.92,78.92,78.74,78.81,73761.0,66.0526,66.0526,65.9019,65.9605,73761.0
2017-10-23 11:00:00,78.81,78.87,78.78,78.81,56270.0,65.9605,66.0107,65.9354,65.9605,56270.0
2017-10-23 11:30:00,78.8,78.85,78.66,78.72,127831.0,65.9521,65.994,65.835,65.8852,127831.0
2017-10-23 12:00:00,78.73,78.76,78.62,78.66,73121.0,65.8935,65.9187,65.8015,65.835,73121.0
2017-10-23 12:30:00,78.66,78.66,78.53,78.66,78286.0,65.835,65.835,65.7262,65.835,78286.0
2017-10-23 13:00:00,78.66,78.85,78.63,78.78,106325.0,65.835,65.994,65.8098,65.9354,106325.0
2017-10-23 13:30:00,78.78,78.81,78.7,78.78,85683.0,65.9354,65.9605,65.8684,65.9354,85683.0
2017-10-23 14:00:00,78.77,78.87,78.73,78.81,124807.0,65.927,66.0107,65.8935,65.9605,124807.0
2017-10-23 14:30:00,78.8,78.8,78.7,78.78,80561.0,65.9521,65.9521,65.8684,65.9354,80561.0
2017-10-23 15:00:00,78.78,78.8,78.53,78.63,163093.0,65.9354,65.9521,65.7262,65.8098,163093.0
2017-10-23 15:30:00,78.63,78.65,78.42,78.48,331742.0,65.8098,65.8266,65.6341,65.6843,331742.0
2017-10-24 09:30:00,78.92,79.72,78.91,79.51,333783.0,66.0526,66.7221,66.0442,66.5464,333783.0
2017-10-24 10:00:00,79.54,79.73,79.35,79.37,293133.0,66.5715,66.7305,66.4125,66.4292,293133.0
2017-10-24 10:30:00,79.41,79.76,79.31,79.73,336702.0,66.4627,66.7556,66.379,66.7305,336702.0
2017-10-24 11:00:00,79.74,79.74,79.45,79.67,336143.0,66.7389,66.7389,66.4962,66.6803,336143.0
2017-10-24 11:30:00,79.69,80.04,79.64,80.0,243125.0,66.697,66.99,66.6552,66.9565,243125.0
2017-10-24 12:00:00,79.99,80.14,79.88,80.11,143408.0,66.9481,67.0737,66.856,67.0485,143408.0
2017-10-24 12:30:00,80.12,80.12,79.91,80.03,80376.0,67.0569,67.0569,66.8812,66.9816,80376.0
2017-10-24 13:00:00,80.03,80.03,79.79,79.83,78470.0,66.9816,66.9816,66.7807,66.8142,78470.0
2017-10-24 13:30:00,79.83,79.91,79.74,79.76,72297.0,66.8142,66.8812,66.7389,66.7556,72297.0
2017-10-24 14:00:00,79.75,79.96,79.74,79.95,67862.0,66.7472,66.923,66.7389,66.9146,67862.0
2017-10-24 14:30:00,79.94,79.96,79.76,79.78,68417.0,66.9063,66.923,66.7556,66.7723,68417.0
2017-10-24 15:00:00,79.78,79.85,79.47,79.5,202062.0,66.7723,66.8309,66.5129,66.538,202062.0
2017-10-24 15:30:00,79.5,79.7,79.49,79.6,414985.0,66.538,66.7054,66.5296,66.6217,414985.0
2017-10-25 09:30:00,79.44,79.69,79.25,79.31,168897.0,66.4878,66.697,66.3288,66.379,168897.0
2017-10-25 10:00:00,79.32,79.33,78.75,78.83,110451.0,66.3873,66.3957,65.9103,65.9772,110451.0
2017-10-25 10:30:00,78.87,78.87,78.57,78.76,124478.0,66.0107,66.0107,65.7596,65.9187,124478.0
2017-10-25 11:00:00,78.77,78.8,78.47,78.67,167416.0,65.927,65.9521,65.6759,65.8433,167416.0
2017-10-25 11:30:00,78.66,78.91,78.65,78.7,87460.0,65.835,66.0442,65.8266,65.8684,87460.0
2017-10-25 12:00:00,78.67,78.67,78.38,78.5,62509.0,65.8433,65.8433,65.6006,65.701,62509.0
2017-10-25 12:30:00,78.47,78.59,78.33,78.52,80944.0,65.6759,65.7764,65.5588,65.7178,80944.0
2017-10-25 13:00:00,78.52,78.64,78.41,78.59,56028.0,65.7178,65.8182,65.6257,65.7764,56028.0
2017-10-25 13:30:00,78.59,78.84,78.58,78.81,81033.0,65.7764,65.9856,65.768,65.9605,81033.0
2017-10-25 14:00:00,78.81,78.94,78.8,78.92,88711.0,65.9605,66.0693,65.9521,66.0526,88711.0
2017-10-25 14:30:00,78.92,78.94,78.55,78.74,196454.0,66.0526,66.0693,65.7429,65.9019,196454.0
2017-10-25 15:00:00,78.76,79.14,78.69,79.03,226705.0,65.9187,66.2367,65.8601,66.1446,226705.0
2017-10-25 15:30:00,79.03,79.05,78.81,78.97,326350.0,66.1446,66.1614,65.9605,66.0944,326350.0
2017-10-26 09:30:00,79.5,79.94,79.2,79.73,155647.0,66.538,66.9063,66.2869,66.7305,155647.0
2017-10-26 10:00:00,79.73,79.83,79.45,79.83,75561.0,66.7305,66.8142,66.4962,66.8142,75561.0
2017-10-26 10:30:00,79.83,79.83,79.65,79.69,68101.0,66.8142,66.8142,66.6635,66.697,68101.0
2017-10-26 11:00:00,79.66,79.8,79.49,79.57,62787.0,66.6719,66.7891,66.5296,66.5966,62787.0
2017-10-26 11:30:00,79.58,79.66,79.47,79.52,73265.0,66.605,66.6719,66.5129,66.5547,73265.0
2017-10-26 12:00:00,79.5,79.64,79.47,79.55,80149.0,66.538,66.6552,66.5129,66.5798,80149.0
2017-10-26 12:30:00,79.55,79.57,79.28,79.37,110887.0,66.5798,66.5966,66.3539,66.4292,110887.0
2017-10-26 13:00:00,79.36,79.57,79.35,79.52,39861.0,66.4208,66.5966,66.4125,66.5547,39861.0
2017-10-26 13:30:00,79.52,79.57,79.45,79.53,31609.0,66.5547,66.5966,66.4962,66.5631,31609.0
2017-10-26 14:00:00,79.53,79.57,79.45,79.47,59704.0,66.5631,66.5966,66.4962,66.5129,59704.0
2017-10-26 14:30:00,79.5,79.58,79.44,79.48,65523.0,66.538,66.605,66.4878,66.5213,65523.0
2017-10-26 15:00:00,79.48,79.59,79.44,79.55,88700.0,66.5213,66.6133,66.4878,66.5798,88700.0
2017-10-26 15:30:00,79.55,79.6,79.41,79.49,415107.0,66.5798,66.6217,66.4627,66.5296,415107.0
2017-10-27 09:30:00,79.47,79.63,79.13,79.35,98935.0,66.5129,66.6468,66.2283,66.4125,98935.0
2017-10-27 10:00:00,79.38,79.49,79.27,79.49,110087.0,66.4376,66.5296,66.3455,66.5296,110087.0
2017-10-27 10:30:00,79.47,79.65,79.37,79.65,135515.0,66.5129,66.6635,66.4292,66.6635,135515.0
2017-10-27 11:00:00,79.64,79.89,79.62,79.76,73339.0,66.6552,66.8644,66.6384,66.7556,73339.0
2017-10-27 11:30:00,79.76,79.78,79.59,79.73,68949.0,66.7556,66.7723,66.6133,66.7305,68949.0
2017-10-27 12:00:00,79.74,79.8,79.66,79.72,51911.0,66.7389,66.7891,66.6719,66.7221,51911.0
2017-10-27 12:30:00,79.72,79.92,79.68,79.91,61547.0,66.7221,66.8895,66.6887,66.8812,61547.0
2017-10-27 13:00:00,79.91,79.97,79.81,79.82,49081.0,66.8812,66.9314,66.7975,66.8058,49081.0
2017-10-27 13:30:00,79.82,79.86,79.77,79.84,148042.0,66.8058,66.8393,66.764,66.8226,148042.0
2017-10-27 14:00:00,79.84,79.99,79.81,79.84,102061.0,66.8226,66.9481,66.7975,66.8226,102061.0
2017-10-27 14:30:00,79.84,79.97,79.82,79.9,108261.0,66.8226,66.9314,66.8058,66.8728,108261.0
2017-10-27 15:00:00,79.89,79.95,79.76,79.81,202932.0,66.8644,66.9146,66.7556,66.7975,202932.0
2017-10-27 15:30:00,79.81,79.83,79.69,79.79,338327.0,66.7975,66.8142,66.697,66.7807,338327.0
2017-10-30 09:30:00,79.65,80.43,79.61,79.75,318624.0,66.6635,67.3164,66.6301,66.7472,318624.0
2017-10-30 10:00:00,79.75,79.81,79.18,79.34,273515.0,66.7472,66.7975,66.2702,66.4041,273515.0
2017-10-30 10:30:00,79.36,79.6,79.36,79.44,103556.0,66.4208,66.6217,66.4208,66.4878,103556.0
2017-10-30 11:00:00,79.44,79.77,79.43,79.62,129537.0,66.4878,66.764,66.4794,66.6384,129537.0
2017-10-30 11:30:00,79.62,79.75,79.54,79.7,121309.0,66.6384,66.7472,66.5715,66.7054,121309.0
2017-10-30 12:00:00,79.7,79.86,79.49,79.75,219710.0,66.7054,66.8393,66.5296,66.7472,219710.0
2017-10-30 12:30:00,79.76,79.82,79.63,79.76,110382.0,66.7556,66.8058,66.6468,66.7556,110382.0
2017-10-30 13:00:00,79.76,79.93,79.66,79.73,265613.0,66.7556,66.8979,66.6719,66.7305,265613.0
2017-10-30 13:30:00,79.72,79.82,79.58,79.6,106872.0,66.7221,66.8058,66.605,66.6217,106872.0
2017-10-30 14:00:00,79.6,79.63,79.36,79.42,171139.0,66.6217,66.6468,66.4208,66.471,171139.0
2017-10-30 14:30:00,79.43,79.57,79.37,79.52,167625.0,66.4794,66.5966,66.4292,66.5547,167625.0
2017-10-30 15:00:00,79.52,79.67,79.37,79.37,268528.0,66.5547,66.6803,66.4292,66.4292,268528.0
2017-10-30 15:30:00,79.38,79.46,79.2,79.24,773883.0,66.4376,66.5045,66.2869,66.3204,773883.0
2017-10-31 09:30:00,77.94,79.93,77.62,79.22,382721.0,65.2323,66.8979,64.9645,66.3037,382721.0
2017-10-31 10:00:00,79.22,79.99,78.82,79.99,441278.0,66.3037,66.9481,65.9689,66.9481,441278.0
2017-10-31 10:30:00,79.99,80.77,79.83,80.54,487983.0,66.9481,67.6009,66.8142,67.4084,487983.0
2017-10-31 11:00:00,80.54,81.19,80.41,81.07,286042.0,67.4084,67.9525,67.2996,67.852,286042.0
2017-10-31 11:30:00,81.09,81.34,81.05,81.1,172935.0,67.8688,68.078,67.8353,67.8771,172935.0
2017-10-31 12:00:00,81.12,81.5,81.09,81.49,181738.0,67.8939,68.2119,67.8688,68.2035,181738.0
2017-10-31 12:30:00,81.49,81.49,81.07,81.11,241316.0,68.2035,68.2035,67.852,67.8855,241316.0
2017-10-31 13:00:00,81.1,81.39,80.97,81.25,162169.0,67.8771,68.1198,67.7683,68.0027,162169.0
2017-10-31 13:30:00,81.24,81.29,80.55,80.6,329049.0,67.9943,68.0362,67.4168,67.4587,329049.0
2017-10-31 14:00:00,80.6,80.86,80.47,80.62,191338.0,67.4587,67.6763,67.3498,67.4754,191338.0
2017-10-31 14:30:00,80.58,81.05,80.58,80.99,294041.0,67.4419,67.8353,67.4419,67.7851,294041.0
2017-10-31 15:00:00,80.98,80.99,80.67,80.68,284023.0,67.7767,67.7851,67.5172,67.5256,284023.0
2017-10-31 15:30:00,80.68,80.69,80.02,80.03,652441.0,67.5256,67.534,66.9732,66.9816,652441.0
2017-11-01 09:30:00,80.73,82.22,80.73,81.82,445410.0,67.5675,68.8145,67.5675,68.4797,445410.0
2017-11-01 10:00:00,81.83,82.15,81.66,81.67,215169.0,68.4881,68.7559,68.3458,68.3542,215169.0
2017-11-01 10:30:00,81.67,82.34,81.64,81.93,385254.0,68.3542,68.915,68.3291,68.5718,385254.0
2017-11-01 11:00:00,81.93,82.24,81.92,82.13,176818.0,68.5718,68.8313,68.5634,68.7392,176818.0
2017-11-01 11:30:00,82.12,82.15,81.91,82.13,126477.0,68.7308,68.7559,68.5551,68.7392,126477.0
2017-11-01 12:00:00,82.12,82.21,81.83,81.86,148657.0,68.7308,68.8061,68.4881,68.5132,148657.0
2017-11-01 12:30:00,81.89,82.06,81.87,81.93,184397.0,68.5383,68.6806,68.5216,68.5718,184397.0
2017-11-01 13:00:00,81.94,82.0,81.47,81.52,204233.0,68.5802,68.6304,68.1868,68.2287,204233.0
2017-11-01 13:30:00,81.54,81.61,81.27,81.57,119918.0,68.2454,68.304,68.0194,68.2705,119918.0
2017-11-01 14:00:00,81.58,81.99,81.55,81.73,242025.0,68.2789,68.622,68.2538,68.4044,242025.0
2017-11-01 14:30:00,81.72,82.02,81.71,81.92,218565.0,68.396,68.6471,68.3877,68.5634,218565.0
2017-11-01 15:00:00,81.92,81.96,81.68,81.7,173127.0,68.5634,68.5969,68.3626,68.3793,173127.0
2017-11-01 15:30:00,81.7,81.7,81.49,81.52,414449.0,68.3793,68.3793,68.2035,68.2287,414449.0
2017-11-02 09:30:00,81.05,81.34,80.88,81.17,86663.0,68.348,68.5926,68.2047,68.4492,86663.0
2017-11-02 10:00:00,81.15,81.16,80.42,80.62,172607.0,68.4323,68.4408,67.8168,67.9854,172607.0
2017-11-02 10:30:00,80.62,80.77,80.37,80.5,181479.0,67.9854,68.1119,67.7746,67.8842,181479.0
2017-11-02 11:00:00,80.5,80.53,79.59,79.64,278819.0,67.8842,67.9095,67.1168,67.159,278819.0
2017-11-02 11:30:00,79.64,80.17,79.64,80.16,189307.0,67.159,67.6059,67.159,67.5975,189307.0
2017-11-02 12:00:00,80.21,80.41,80.15,80.22,70724.0,67.6397,67.8083,67.5891,67.6481,70724.0
2017-11-02 12:30:00,80.21,80.34,79.9,80.05,126280.0,67.6397,67.7493,67.3782,67.5047,126280.0
2017-11-02 13:00:00,80.08,80.25,80.01,80.08,133742.0,67.53,67.6734,67.471,67.53,133742.0
2017-11-02 13:30:00,80.08,80.27,80.06,80.16,115701.0,67.53,67.6903,67.5132,67.5975,115701.0
2017-11-02 14:00:00,80.18,80.24,80.08,80.23,120574.0,67.6144,67.665,67.53,67.6565,120574.0
2017-11-02 14:30:00,80.23,80.23,79.51,79.56,205203.0,67.6565,67.6565,67.0494,67.0915,205203.0
2017-11-02 15:00:00,79.54,79.55,79.38,79.42,314056.0,67.0747,67.0831,66.9397,66.9735,314056.0
2017-11-02 15:30:00,79.42,79.72,79.32,79.37,620592.0,66.9735,67.2265,66.8891,66.9313,620592.0
2017-11-03 09:30:00,79.15,79.24,78.06,78.4,220799.0,66.7458,66.8217,65.8266,66.1133,220799.0
2017-11-03 10:00:00,78.38,78.45,77.9,77.93,319734.0,66.0965,66.1555,65.6917,65.717,319734.0
2017-11-03 10:30:00,77.92,78.11,77.51,77.54,354936.0,65.7085,65.8688,65.3628,65.3881,354936.0
2017-11-03 11:00:00,77.56,77.65,77.17,77.32,402851.0,65.405,65.4809,65.0761,65.2026,402851.0
2017-11-03 11:30:00,77.31,77.57,77.08,77.47,430427.0,65.1941,65.4134,65.0002,65.3291,430427.0
2017-11-03 12:00:00,77.47,77.68,77.21,77.41,204628.0,65.3291,65.5062,65.1098,65.2785,204628.0
2017-11-03 12:30:00,77.42,77.68,77.42,77.67,139526.0,65.2869,65.5062,65.2869,65.4977,139526.0
2017-11-03 13:00:00,77.68,77.84,77.67,77.7,180747.0,65.5062,65.6411,65.4977,65.523,180747.0
2017-11-03 13:30:00,77.7,77.9,77.63,77.87,142736.0,65.523,65.6917,65.464,65.6664,142736.0
2017-11-03 14:00:00,77.88,77.95,77.75,77.88,219001.0,65.6748,65.7338,65.5652,65.6748,219001.0
2017-11-03 14:30:00,77.88,78.07,77.87,78.05,273094.0,65.6748,65.835,65.6664,65.8182,273094.0
2017-11-03 15:00:00,78.06,78.19,77.98,78.08,265640.0,65.8266,65.9362,65.7591,65.8435,265640.0
2017-11-03 15:30:00,78.07,78.32,78.01,78.11,605638.0,65.835,66.0459,65.7844,65.8688,605638.0
2017-11-06 09:30:00,78.1,78.3,77.64,77.74,150554.0,65.8603,66.029,65.4724,65.5568,150554.0
2017-11-06 10:00:00,77.78,78.15,77.73,78.13,125743.0,65.5905,65.9025,65.5483,65.8856,125743.0
2017-11-06 10:30:00,78.14,78.37,78.12,78.37,106173.0,65.8941,66.088,65.8772,66.088,106173.0
2017-11-06 11:00:00,78.36,78.44,78.16,78.4,94988.0,66.0796,66.1471,65.9109,66.1133,94988.0
2017-11-06 11:30:00,78.4,78.58,78.27,78.33,90527.0,66.1133,66.2651,66.0037,66.0543,90527.0
2017-11-06 12:00:00,78.35,78.36,78.16,78.17,60940.0,66.0712,66.0796,65.9109,65.9194,60940.0
2017-11-06 12:30:00,78.19,78.59,78.18,78.53,61424.0,65.9362,66.2735,65.9278,66.2229,61424.0
2017-11-06 13:00:00,78.53,78.64,78.5,78.52,58994.0,66.2229,66.3157,66.1976,66.2145,58994.0
2017-11-06 13:30:00,78.5,78.56,78.41,78.46,66573.0,66.1976,66.2482,66.1218,66.1639,66573.0
2017-11-06 14:00:00,78.45,78.57,78.44,78.5,80746.0,66.1555,66.2567,66.1471,66.1976,80746.0
2017-11-06 14:30:00,78.48,78.64,78.46,78.54,107179.0,66.1808,66.3157,66.1639,66.2314,107179.0
2017-11-06 15:00:00,78.56,78.61,78.42,78.44,133424.0,66.2482,66.2904,66.1302,66.1471,133424.0
2017-11-06 15:30:00,78.44,78.46,78.28,78.33,354091.0,66.1471,66.1639,66.0121,66.0543,354091.0
2017-11-07 09:30:00,78.4,78.98,78.31,78.84,107496.0,66.1133,66.6024,66.0374,66.4844,107496.0
2017-11-07 10:00:00,78.83,78.96,78.66,78.66,84451.0,66.4759,66.5856,66.3326,66.3326,84451.0
2017-11-07 10:30:00,78.67,78.73,78.43,78.47,88518.0,66.341,66.3916,66.1386,66.1724,88518.0
2017-11-07 11:00:00,78.44,78.58,78.4,78.5,71478.0,66.1471,66.2651,66.1133,66.1976,71478.0
2017-11-07 11:30:00,78.51,78.57,78.22,78.27,56827.0,66.2061,66.2567,65.9615,66.0037,56827.0
2017-11-07 12:00:00,78.27,78.32,78.16,78.31,97466.0,66.0037,66.0459,65.9109,66.0374,97466.0
2017-11-07 12:30:00,78.3,78.46,78.29,78.38,58163.0,66.029,66.1639,66.0206,66.0965,58163.0
2017-11-07 13:00:00,78.39,78.55,78.3,78.53,52221.0,66.1049,66.2398,66.029,66.2229,52221.0
2017-11-07 13:30:00,78.53,78.67,78.51,78.54,44016.0,66.2229,66.341,66.2061,66.2314,44016.0
2017-11-07 14:00:00,78.54,78.61,78.38,78.42,54382.0,66.2314,66.2904,66.0965,66.1302,54382.0
2017-11-07 14:30:00,78.42,78.53,78.35,78.45,72026.0,66.1302,66.2229,66.0712,66.1555,72026.0
2017-11-07 15:00:00,78.44,78.54,78.36,78.47,81073.0,66.1471,66.2314,66.0796,66.1724,81073.0
2017-11-07 15:30:00,78.49,78.69,78.46,78.67,208488.0,66.1892,66.3579,66.1639,66.341,208488.0
2017-11-08 09:30:00,78.41,78.41,77.94,78.21,101523.0,66.1218,66.1218,65.7254,65.9531,101523.0
2017-11-08 10:00:00,78.21,78.4,78.15,78.28,137016.0,65.9531,66.1133,65.9025,66.0121,137016.0
2017-11-08 10:30:00,78.27,78.52,78.17,78.32,158096.0,66.0037,66.2145,65.9194,66.0459,158096.0
2017-11-08 11:00:00,78.33,78.4,78.27,78.4,53914.0,66.0543,66.1133,66.0037,66.1133,53914.0
2017-11-08 11:30:00,78.39,78.56,78.23,78.51,103845.0,66.1049,66.2482,65.97,66.2061,103845.0
2017-11-08 12:00:00,78.49,78.74,78.44,78.67,120002.0,66.1892,66.4,66.1471,66.341,120002.0
2017-11-08 12:30:00,78.67,79.21,78.59,78.96,209204.0,66.341,66.7964,66.2735,66.5856,209204.0
2017-11-08 13:00:00,78.96,79.05,78.7,78.76,89073.0,66.5856,66.6615,66.3663,66.4169,89073.0
2017-11-08 13:30:00,78.75,78.83,78.68,78.77,39399.0,66.4085,66.4759,66.3494,66.4253,39399.0
2017-11-08 14:00:00,78.77,78.77,78.67,78.7,35021.0,66.4253,66.4253,66.341,66.3663,35021.0
2017-11-08 14:30:00,78.68,78.73,78.58,78.7,35079.0,66.3494,66.3916,66.2651,66.3663,35079.0
2017-11-08 15:00:00,78.7,78.86,78.64,78.83,174000.0,66.3663,66.5012,66.3157,66.4759,174000.0
2017-11-08 15:30:00,78.84,79.13,78.83,79.05,613689.0,66.4844,66.7289,66.4759,66.6615,613689.0
2017-11-09 09:30:00,78.72,79.16,78.51,78.88,170492.0,66.3832,66.7542,66.2061,66.5181,170492.0
2017-11-09 10:00:00,78.91,79.49,78.8,79.22,124937.0,66.5434,67.0325,66.4506,66.8048,124937.0
2017-11-09 10:30:00,79.21,79.28,78.96,79.26,86491.0,66.7964,66.8554,66.5856,66.8385,86491.0
2017-11-09 11:00:00,79.27,79.27,78.99,79.17,184865.0,66.847,66.847,66.6109,66.7626,184865.0
2017-11-09 11:30:00,79.17,79.24,78.78,78.87,432791.0,66.7626,66.8217,66.4338,66.5097,432791.0
2017-11-09 12:00:00,78.86,78.92,78.32,78.34,372955.0,66.5012,66.5518,66.0459,66.0627,372955.0
2017-11-09 12:30:00,78.36,78.5,78.27,78.44,93392.0,66.0796,66.1976,66.0037,66.1471,93392.0
2017-11-09 13:00:00,78.45,78.59,78.41,78.53,95344.0,66.1555,66.2735,66.1218,66.2229,95344.0
2017-11-09 13:30:00,78.54,78.61,78.44,78.44,96411.0,66.2314,66.2904,66.1471,66.1471,96411.0
2017-11-09 14:00:00,78.44,78.48,78.18,78.18,107652.0,66.1471,66.1808,65.9278,65.9278,107652.0
2017-11-09 14:30:00,78.2,78.3,78.18,78.24,77362.0,65.9447,66.029,65.9278,65.9784,77362.0
2017-11-09 15:00:00,78.24,78.27,77.99,78.12,206816.0,65.9784,66.0037,65.7676,65.8772,206816.0
2017-11-09 15:30:00,78.13,78.17,77.8,77.84,533616.0,65.8856,65.9194,65.6074,65.6411,533616.0
2017-11-10 09:30:00,77.9,77.95,77.6,77.79,102710.0,65.6917,65.7338,65.4387,65.5989,102710.0
2017-11-10 10:00:00,77.85,77.98,77.61,77.84,165292.0,65.6495,65.7591,65.4471,65.6411,165292.0
2017-11-10 10:30:00,77.85,77.86,77.58,77.71,83654.0,65.6495,65.6579,65.4218,65.5315,83654.0
2017-11-10 11:00:00,77.7,77.77,77.61,77.68,42006.0,65.523,65.5821,65.4471,65.5062,42006.0
2017-11-10 11:30:00,77.7,77.76,77.56,77.61,68720.0,65.523,65.5736,65.405,65.4471,68720.0
2017-11-10 12:00:00,77.6,77.7,77.56,77.59,80454.0,65.4387,65.523,65.405,65.4303,80454.0
2017-11-10 12:30:00,77.59,77.61,77.48,77.51,73014.0,65.4303,65.4471,65.3375,65.3628,73014.0
2017-11-10 13:00:00,77.51,77.64,77.5,77.57,44934.0,65.3628,65.4724,65.3544,65.4134,44934.0
2017-11-10 13:30:00,77.58,77.76,77.57,77.76,37922.0,65.4218,65.5736,65.4134,65.5736,37922.0
2017-11-10 14:00:00,77.75,77.94,77.67,77.87,70283.0,65.5652,65.7254,65.4977,65.6664,70283.0
2017-11-10 14:30:00,77.87,77.98,77.84,77.91,68414.0,65.6664,65.7591,65.6411,65.7001,68414.0
2017-11-10 15:00:00,77.91,78.05,77.81,78.05,73840.0,65.7001,65.8182,65.6158,65.8182,73840.0
2017-11-10 15:30:00,78.04,78.08,77.91,77.92,249073.0,65.8097,65.8435,65.7001,65.7085,249073.0
2017-11-13 09:30:00,77.7,77.95,77.51,77.83,89154.0,65.523,65.7338,65.3628,65.6327,89154.0
2017-11-13 10:00:00,77.84,78.03,77.66,77.89,83149.0,65.6411,65.8013,65.4893,65.6832,83149.0
2017-11-13 10:30:00,77.9,77.96,77.82,77.91,97807.0,65.6917,65.7423,65.6242,65.7001,97807.0
2017-11-13 11:00:00,77.89,78.07,77.85,77.96,122631.0,65.6832,65.835,65.6495,65.7423,122631.0
2017-11-13 11:30:00,77.97,78.07,77.93,78.06,97427.0,65.7507,65.835,65.717,65.8266,97427.0
2017-11-13 12:00:00,78.07,78.16,78.01,78.06,51359.0,65.835,65.9109,65.7844,65.8266,51359.0
2017-11-13 12:30:00,78.04,78.16,78.02,78.14,29071.0,65.8097,65.9109,65.7929,65.8941,29071.0
2017-11-13 13:00:00,78.14,78.15,78.06,78.1,37038.0,65.8941,65.9025,65.8266,65.8603,37038.0
2017-11-13 13:30:00,78.09,78.15,78.04,78.12,34821.0,65.8519,65.9025,65.8097,65.8772,34821.0
2017-11-13 14:00:00,78.13,78.13,78.05,78.09,46452.0,65.8856,65.8856,65.8182,65.8519,46452.0
2017-11-13 14:30:00,78.09,78.11,77.98,78.0,92611.0,65.8519,65.8688,65.7591,65.776,92611.0
2017-11-13 15:00:00,77.99,78.04,77.96,78.01,61935.0,65.7676,65.8097,65.7423,65.7844,61935.0
2017-11-13 15:30:00,78.01,78.04,77.91,77.94,259384.0,65.7844,65.8097,65.7001,65.7254,259384.0
2017-11-14 09:30:00,77.49,77.67,77.24,77.3,113750.0,65.3459,65.4977,65.1351,65.1857,113750.0
2017-11-14 10:00:00,77.29,77.43,77.01,77.09,149915.0,65.1773,65.2953,64.9412,65.0086,149915.0
2017-11-14 10:30:00,77.06,77.23,77.04,77.2,185508.0,64.9833,65.1267,64.9665,65.1014,185508.0
2017-11-14 11:00:00,77.2,77.25,77.13,77.17,84295.0,65.1014,65.1435,65.0424,65.0761,84295.0
2017-11-14 11:30:00,77.17,77.39,77.15,77.39,55537.0,65.0761,65.2616,65.0592,65.2616,55537.0
2017-11-14 12:00:00,77.35,77.45,77.29,77.44,34815.0,65.2279,65.3122,65.1773,65.3038,34815.0
2017-11-14 12:30:00,77.44,77.49,77.1,77.19,64435.0,65.3038,65.3459,65.0171,65.0929,64435.0
2017-11-14 13:00:00,77.18,77.27,77.14,77.2,54053.0,65.0845,65.1604,65.0508,65.1014,54053.0
2017-11-14 13:30:00,77.2,77.32,77.1,77.18,57492.0,65.1014,65.2026,65.0171,65.0845,57492.0
2017-11-14 14:00:00,77.18,77.2,76.98,77.02,162170.0,65.0845,65.1014,64.9159,64.9496,162170.0
2017-11-14 14:30:00,77.01,77.09,76.98,76.99,113574.0,64.9412,65.0086,64.9159,64.9243,113574.0
2017-11-14 15:00:00,77.0,77.05,76.95,77.01,114875.0,64.9327,64.9749,64.8906,64.9412,114875.0
2017-11-14 15:30:00,77.01,77.06,76.89,76.92,323333.0,64.9412,64.9833,64.84,64.8653,323333.0
2017-11-15 09:30:00,76.47,76.6,75.7,75.79,205464.0,64.4858,64.5954,63.8365,63.9124,205464.0
2017-11-15 10:00:00,75.82,76.01,75.66,75.67,158908.0,63.9377,64.0979,63.8027,63.8112,158908.0
2017-11-15 10:30:00,75.67,75.92,75.6,75.87,138400.0,63.8112,64.022,63.7521,63.9798,138400.0
2017-11-15 11:00:00,75.88,75.94,75.71,75.86,140179.0,63.9883,64.0388,63.8449,63.9714,140179.0
2017-11-15 11:30:00,75.86,76.1,75.85,76.04,73336.0,63.9714,64.1738,63.963,64.1232,73336.0
2017-11-15 12:00:00,76.05,76.15,75.91,76.12,75083.0,64.1316,64.2159,64.0135,64.1906,75083.0
2017-11-15 12:30:00,76.12,76.17,76.02,76.04,99325.0,64.1906,64.2328,64.1063,64.1232,99325.0
2017-11-15 13:00:00,76.05,76.06,75.89,75.9,101759.0,64.1316,64.14,63.9967,64.0051,101759.0
2017-11-15 13:30:00,75.9,76.02,75.79,75.81,73273.0,64.0051,64.1063,63.9124,63.9292,73273.0
2017-11-15 14:00:00,75.8,75.95,75.73,75.91,74779.0,63.9208,64.0473,63.8618,64.0135,74779.0
2017-11-15 14:30:00,75.91,75.98,75.83,75.9,77449.0,64.0135,64.0726,63.9461,64.0051,77449.0
2017-11-15 15:00:00,75.91,76.03,75.87,75.91,121624.0,64.0135,64.1147,63.9798,64.0135,121624.0
2017-11-15 15:30:00,75.91,76.03,75.82,75.88,281824.0,64.0135,64.1147,63.9377,63.9883,281824.0
2017-11-16 09:30:00,76.14,76.51,76.14,76.34,145784.0,64.2075,64.5195,64.2075,64.3762,145784.0
2017-11-16 10:00:00,76.34,76.59,76.32,76.35,133797.0,64.3762,64.587,64.3593,64.3846,133797.0
2017-11-16 10:30:00,76.37,76.52,76.26,76.3,117227.0,64.4015,64.528,64.3087,64.3424,117227.0
2017-11-16 11:00:00,76.3,76.4,76.21,76.31,113814.0,64.3424,64.4268,64.2665,64.3509,113814.0
2017-11-16 11:30:00,76.3,76.39,76.29,76.36,51082.0,64.3424,64.4183,64.334,64.393,51082.0
2017-11-16 12:00:00,76.36,76.6,76.36,76.58,46570.0,64.393,64.5954,64.393,64.5785,46570.0
2017-11-16 12:30:00,76.57,76.7,76.57,76.7,40620.0,64.5701,64.6797,64.5701,64.6797,40620.0
2017-11-16 13:00:00,76.69,76.78,76.68,76.74,35695.0,64.6713,64.7472,64.6629,64.7135,35695.0
2017-11-16 13:30:00,76.73,76.76,76.65,76.75,35570.0,64.705,64.7303,64.6376,64.7219,35570.0
2017-11-16 14:00:00,76.75,76.8,76.61,76.7,113000.0,64.7219,64.7641,64.6038,64.6797,113000.0
2017-11-16 14:30:00,76.69,76.75,76.5,76.51,94566.0,64.6713,64.7219,64.5111,64.5195,94566.0
2017-11-16 15:00:00,76.52,76.59,76.46,76.54,109134.0,64.528,64.587,64.4774,64.5448,109134.0
2017-11-16 15:30:00,76.54,76.6,76.41,76.44,365541.0,64.5448,64.5954,64.4352,64.4605,365541.0
2017-11-17 09:30:00,75.99,76.0,75.42,75.67,215051.0,64.081,64.0894,63.6003,63.8112,215051.0
2017-11-17 10:00:00,75.69,75.71,75.53,75.69,190016.0,63.828,63.8449,63.6931,63.828,190016.0
2017-11-17 10:30:00,75.67,75.91,75.54,75.88,189095.0,63.8112,64.0135,63.7015,63.9883,189095.0
2017-11-17 11:00:00,75.88,75.89,75.6,75.64,186550.0,63.9883,63.9967,63.7521,63.7859,186550.0
2017-11-17 11:30:00,75.62,75.7,75.56,75.6,76249.0,63.769,63.8365,63.7184,63.7521,76249.0
2017-11-17 12:00:00,75.61,75.83,75.48,75.75,97102.0,63.7606,63.9461,63.6509,63.8786,97102.0
2017-11-17 12:30:00,75.74,75.85,75.68,75.81,124890.0,63.8702,63.963,63.8196,63.9292,124890.0
2017-11-17 13:00:00,75.83,75.92,75.76,75.8,96436.0,63.9461,64.022,63.8871,63.9208,96436.0
2017-11-17 13:30:00,75.81,75.88,75.78,75.87,91195.0,63.9292,63.9883,63.9039,63.9798,91195.0
2017-11-17 14:00:00,75.86,75.99,75.77,75.98,284510.0,63.9714,64.081,63.8955,64.0726,284510.0
2017-11-17 14:30:00,75.96,76.0,75.79,75.95,180930.0,64.0557,64.0894,63.9124,64.0473,180930.0
2017-11-17 15:00:00,75.95,75.96,75.88,75.9,95345.0,64.0473,64.0557,63.9883,64.0051,95345.0
2017-11-17 15:30:00,75.9,75.9,75.64,75.65,460776.0,64.0051,64.0051,63.7859,63.7943,460776.0
2017-11-20 09:30:00,75.86,75.98,75.5,75.67,143567.0,63.9714,64.0726,63.6678,63.8112,143567.0
2017-11-20 10:00:00,75.66,75.81,75.61,75.73,227630.0,63.8027,63.9292,63.7606,63.8618,227630.0
2017-11-20 10:30:00,75.74,75.88,75.73,75.8,123449.0,63.8702,63.9883,63.8618,63.9208,123449.0
2017-11-20 11:00:00,75.81,75.95,75.79,75.8,182095.0,63.9292,64.0473,63.9124,63.9208,182095.0
2017-11-20 11:30:00,75.81,75.88,75.76,75.84,183532.0,63.9292,63.9883,63.8871,63.9545,183532.0
2017-11-20 12:00:00,75.83,75.85,75.71,75.8,96004.0,63.9461,63.963,63.8449,63.9208,96004.0
2017-11-20 12:30:00,75.82,75.87,75.78,75.79,178779.0,63.9377,63.9798,63.9039,63.9124,178779.0
2017-11-20 13:00:00,75.8,75.94,75.77,75.92,170962.0,63.9208,64.0388,63.8955,64.022,170962.0
2017-11-20 13:30:00,75.92,75.92,75.77,75.81,93190.0,64.022,64.022,63.8955,63.9292,93190.0
2017-11-20 14:00:00,75.8,75.95,75.79,75.87,190696.0,63.9208,64.0473,63.9124,63.9798,190696.0
2017-11-20 14:30:00,75.86,75.87,75.69,75.75,169734.0,63.9714,63.9798,63.828,63.8786,169734.0
2017-11-20 15:00:00,75.76,75.78,75.64,75.73,138426.0,63.8871,63.9039,63.7859,63.8618,138426.0
2017-11-20 15:30:00,75.73,75.8,75.65,75.75,383282.0,63.8618,63.9208,63.7943,63.8786,383282.0
2017-11-21 09:30:00,76.09,76.26,75.89,76.15,83081.0,64.1653,64.3087,63.9967,64.2159,83081.0
2017-11-21 10:00:00,76.15,76.25,76.03,76.07,62866.0,64.2159,64.3003,64.1147,64.1485,62866.0
2017-11-21 10:30:00,76.08,76.09,75.83,75.98,56507.0,64.1569,64.1653,63.9461,64.0726,56507.0
2017-11-21 11:00:00,75.97,76.04,75.86,76.04,53790.0,64.0641,64.1232,63.9714,64.1232,53790.0
2017-11-21 11:30:00,76.04,76.17,75.97,76.11,94608.0,64.1232,64.2328,64.0641,64.1822,94608.0
2017-11-21 12:00:00,76.11,76.15,75.98,76.02,116680.0,64.1822,64.2159,64.0726,64.1063,116680.0
2017-11-21 12:30:00,76.01,76.03,75.9,76.0,47585.0,64.0979,64.1147,64.0051,64.0894,47585.0
2017-11-21 13:00:00,76.0,76.06,75.96,75.96,60513.0,64.0894,64.14,64.0557,64.0557,60513.0
2017-11-21 13:30:00,75.98,76.05,75.93,75.93,52043.0,64.0726,64.1316,64.0304,64.0304,52043.0
2017-11-21 14:00:00,75.92,76.05,75.9,76.01,222818.0,64.022,64.1316,64.0051,64.0979,222818.0
2017-11-21 14:30:00,76.02,76.13,75.93,76.13,133468.0,64.1063,64.1991,64.0304,64.1991,133468.0
2017-11-21 15:00:00,76.13,76.27,76.08,76.27,80787.0,64.1991,64.3171,64.1569,64.3171,80787.0
2017-11-21 15:30:00,76.27,76.33,76.2,76.3,232998.0,64.3171,64.3677,64.2581,64.3424,232998.0
2017-11-22 09:30:00,76.33,76.55,76.23,76.5,75482.0,64.3677,64.5532,64.2834,64.5111,75482.0
2017-11-22 10:00:00,76.51,76.53,76.35,76.43,46130.0,64.5195,64.5364,64.3846,64.4521,46130.0
2017-11-22 10:30:00,76.41,76.67,76.33,76.51,53596.0,64.4352,64.6544,64.3677,64.5195,53596.0
2017-11-22 11:00:00,76.54,76.54,76.43,76.49,24587.0,64.5448,64.5448,64.4521,64.5027,24587.0
2017-11-22 11:30:00,76.5,76.5,76.41,76.42,39780.0,64.5111,64.5111,64.4352,64.4436,39780.0
2017-11-22 12:00:00,76.39,76.45,76.31,76.4,27188.0,64.4183,64.4689,64.3509,64.4268,27188.0
2017-11-22 12:30:00,76.39,76.46,76.32,76.44,33878.0,64.4183,64.4774,64.3593,64.4605,33878.0
2017-11-22 13:00:00,76.44,76.45,76.24,76.31,72065.0,64.4605,64.4689,64.2918,64.3509,72065.0
2017-11-22 13:30:00,76.31,76.37,76.3,76.37,58155.0,64.3509,64.4015,64.3424,64.4015,58155.0
2017-11-22 14:00:00,76.35,76.36,76.17,76.2,41490.0,64.3846,64.393,64.2328,64.2581,41490.0
2017-11-22 14:30:00,76.21,76.37,76.21,76.33,38585.0,64.2665,64.4015,64.2665,64.3677,38585.0
2017-11-22 15:00:00,76.33,76.37,76.24,76.3,54318.0,64.3677,64.4015,64.2918,64.3424,54318.0
2017-11-22 15:30:00,76.3,76.38,76.19,76.22,127750.0,64.3424,64.4099,64.2497,64.275,127750.0
2017-11-24 09:30:00,76.37,76.37,76.02,76.12,90836.0,64.4015,64.4015,64.1063,64.1906,90836.0
2017-11-24 10:00:00,76.12,76.14,75.98,76.08,100255.0,64.1906,64.2075,64.0726,64.1569,100255.0
2017-11-24 10:30:00,76.09,76.09,75.92,75.94,92972.0,64.1653,64.1653,64.022,64.0388,92972.0
2017-11-24 11:00:00,75.94,76.05,75.89,75.91,40323.0,64.0388,64.1316,63.9967,64.0135,40323.0
2017-11-24 11:30:00,75.9,75.99,75.87,75.91,40330.0,64.0051,64.081,63.9798,64.0135,40330.0
2017-11-24 12:00:00,75.92,75.96,75.83,75.96,125512.0,64.022,64.0557,63.9461,64.0557,125512.0
2017-11-24 12:30:00,75.97,76.01,75.86,75.92,78026.0,64.0641,64.0979,63.9714,64.022,78026.0
2017-11-27 09:30:00,75.94,76.05,75.8,75.98,96471.0,64.0388,64.1316,63.9208,64.0726,96471.0
2017-11-27 10:00:00,75.98,76.03,75.86,75.88,67876.0,64.0726,64.1147,63.9714,63.9883,67876.0
2017-11-27 10:30:00,75.89,75.93,75.84,75.92,44337.0,63.9967,64.0304,63.9545,64.022,44337.0
2017-11-27 11:00:00,75.9,75.91,75.72,75.73,47440.0,64.0051,64.0135,63.8533,63.8618,47440.0
2017-11-27 11:30:00,75.75,75.77,75.57,75.7,56178.0,63.8786,63.8955,63.7268,63.8365,56178.0
2017-11-27 12:00:00,75.69,75.71,75.57,75.62,66589.0,63.828,63.8449,63.7268,63.769,66589.0
2017-11-27 12:30:00,75.64,75.73,75.62,75.72,53885.0,63.7859,63.8618,63.769,63.8533,53885.0
2017-11-27 13:00:00,75.72,75.81,75.71,75.74,51541.0,63.8533,63.9292,63.8449,63.8702,51541.0
2017-11-27 13:30:00,75.75,75.8,75.73,75.76,51619.0,63.8786,63.9208,63.8618,63.8871,51619.0
2017-11-27 14:00:00,75.75,75.88,75.7,75.88,81836.0,63.8786,63.9883,63.8365,63.9883,81836.0
2017-11-27 14:30:00,75.87,75.88,75.6,75.64,89393.0,63.9798,63.9883,63.7521,63.7859,89393.0
2017-11-27 15:00:00,75.64,75.71,75.63,75.69,91980.0,63.7859,63.8449,63.7774,63.828,91980.0
2017-11-27 15:30:00,75.69,75.69,75.53,75.53,281460.0,63.828,63.828,63.6931,63.6931,281460.0
2017-11-28 09:30:00,75.67,75.99,75.56,75.91,168027.0,63.8112,64.081,63.7184,64.0135,168027.0
2017-11-28 10:00:00,75.91,76.24,75.9,76.07,148710.0,64.0135,64.2918,64.0051,64.1485,148710.0
2017-11-28 10:30:00,76.09,76.34,76.05,76.19,95074.0,64.1653,64.3762,64.1316,64.2497,95074.0
2017-11-28 11:00:00,76.21,76.33,76.13,76.18,94626.0,64.2665,64.3677,64.1991,64.2412,94626.0
2017-11-28 11:30:00,76.18,76.45,76.16,76.43,93769.0,64.2412,64.4689,64.2244,64.4521,93769.0
2017-11-28 12:00:00,76.45,76.6,76.37,76.56,69502.0,64.4689,64.5954,64.4015,64.5617,69502.0
2017-11-28 12:30:00,76.56,76.63,76.51,76.55,48292.0,64.5617,64.6207,64.5195,64.5532,48292.0
2017-11-28 13:00:00,76.56,76.74,76.4,76.49,85722.0,64.5617,64.7135,64.4268,64.5027,85722.0
2017-11-28 13:30:00,76.49,76.57,76.4,76.41,116367.0,64.5027,64.5701,64.4268,64.4352,116367.0
2017-11-28 14:00:00,76.42,76.47,76.31,76.46,101166.0,64.4436,64.4858,64.3509,64.4774,101166.0
2017-11-28 14:30:00,76.46,76.81,76.43,76.81,97926.0,64.4774,64.7725,64.4521,64.7725,97926.0
2017-11-28 15:00:00,76.8,77.04,76.8,76.87,176159.0,64.7641,64.9665,64.7641,64.8231,176159.0
2017-11-28 15:30:00,76.87,76.91,76.74,76.86,331273.0,64.8231,64.8568,64.7135,64.8147,331273.0
2017-11-29 09:30:00,77.02,77.29,76.8,77.09,129480.0,64.9496,65.1773,64.7641,65.0086,129480.0
2017-11-29 10:00:00,77.12,77.17,76.76,76.84,95509.0,65.0339,65.0761,64.7303,64.7978,95509.0
2017-11-29 10:30:00,76.86,77.15,76.86,77.01,100571.0,64.8147,65.0592,64.8147,64.9412,100571.0
2017-11-29 11:00:00,76.99,77.03,76.8,76.81,82062.0,64.9243,64.958,64.7641,64.7725,82062.0
2017-11-29 11:30:00,76.82,76.93,76.56,76.59,115687.0,64.7809,64.8737,64.5617,64.587,115687.0
2017-11-29 12:00:00,76.6,76.74,76.55,76.62,80237.0,64.5954,64.7135,64.5532,64.6123,80237.0
2017-11-29 12:30:00,76.63,76.66,76.49,76.51,163304.0,64.6207,64.646,64.5027,64.5195,163304.0
2017-11-29 13:00:00,76.52,76.55,76.36,76.47,76747.0,64.528,64.5532,64.393,64.4858,76747.0
2017-11-29 13:30:00,76.48,76.8,76.48,76.78,73981.0,64.4942,64.7641,64.4942,64.7472,73981.0
2017-11-29 14:00:00,76.78,76.89,76.69,76.76,138453.0,64.7472,64.84,64.6713,64.7303,138453.0
2017-11-29 14:30:00,76.75,76.76,76.62,76.67,63678.0,64.7219,64.7303,64.6123,64.6544,63678.0
2017-11-29 15:00:00,76.67,76.74,76.62,76.7,66800.0,64.6544,64.7135,64.6123,64.6797,66800.0
2017-11-29 15:30:00,76.69,76.87,76.68,76.83,290531.0,64.6713,64.8231,64.6629,64.7894,290531.0
2017-11-30 09:30:00,76.98,77.53,76.92,77.51,90350.0,64.9159,65.3797,64.8653,65.3628,90350.0
2017-11-30 10:00:00,77.51,77.7,77.37,77.45,150393.0,65.3628,65.523,65.2447,65.3122,150393.0
2017-11-30 10:30:00,77.49,77.49,77.03,77.24,86058.0,65.3459,65.3459,64.958,65.1351,86058.0
2017-11-30 11:00:00,77.3,77.4,77.14,77.18,82161.0,65.1857,65.27,65.0508,65.0845,82161.0
2017-11-30 11:30:00,77.2,77.36,77.09,77.36,60728.0,65.1014,65.2363,65.0086,65.2363,60728.0
2017-11-30 12:00:00,77.37,77.71,77.37,77.67,144727.0,65.2447,65.5315,65.2447,65.4977,144727.0
2017-11-30 12:30:00,77.67,77.99,77.65,77.78,176859.0,65.4977,65.7676,65.4809,65.5905,176859.0
2017-11-30 13:00:00,77.77,77.91,77.69,77.69,89788.0,65.5821,65.7001,65.5146,65.5146,89788.0
2017-11-30 13:30:00,77.7,77.73,77.57,77.6,85315.0,65.523,65.5483,65.4134,65.4387,85315.0
2017-11-30 14:00:00,77.61,77.64,77.51,77.63,106935.0,65.4471,65.4724,65.3628,65.464,106935.0
2017-11-30 14:30:00,77.64,77.69,77.54,77.64,140206.0,65.4724,65.5146,65.3881,65.4724,140206.0
2017-11-30 15:00:00,77.64,77.65,77.45,77.53,144450.0,65.4724,65.4809,65.3122,65.3797,144450.0
2017-11-30 15:30:00,77.54,77.93,77.53,77.78,455824.0,65.3881,65.717,65.3797,65.5905,455824.0
2017-12-01 09:30:00,77.99,78.12,77.62,77.92,119264.0,65.7676,65.8772,65.4556,65.7085,119264.0
2017-12-01 10:00:00,77.95,78.29,77.78,78.24,136967.0,65.7338,66.0206,65.5905,65.9784,136967.0
2017-12-01 10:30:00,78.21,78.36,77.97,78.33,116728.0,65.9531,66.0796,65.7507,66.0543,116728.0
2017-12-01 11:00:00,78.33,78.42,76.62,76.68,228353.0,66.0543,66.1302,64.6123,64.6629,228353.0
2017-12-01 11:30:00,76.67,77.2,76.4,77.2,136518.0,64.6544,65.1014,64.4268,65.1014,136518.0
2017-12-01 12:00:00,77.16,77.68,77.13,77.28,126533.0,65.0677,65.5062,65.0424,65.1688,126533.0
2017-12-01 12:30:00,77.29,77.62,77.29,77.54,52301.0,65.1773,65.4556,65.1773,65.3881,52301.0
2017-12-01 13:00:00,77.51,77.6,77.39,77.57,63095.0,65.3628,65.4387,65.2616,65.4134,63095.0
2017-12-01 13:30:00,77.57,77.77,77.52,77.67,61236.0,65.4134,65.5821,65.3712,65.4977,61236.0
2017-12-01 14:00:00,77.67,77.84,77.58,77.81,87292.0,65.4977,65.6411,65.4218,65.6158,87292.0
2017-12-01 14:30:00,77.8,77.9,77.77,77.88,98882.0,65.6074,65.6917,65.5821,65.6748,98882.0
2017-12-01 15:00:00,77.88,78.0,77.77,77.85,111851.0,65.6748,65.776,65.5821,65.6495,111851.0
2017-12-01 15:30:00,77.84,78.01,77.69,77.71,347537.0,65.6411,65.7844,65.5146,65.5315,347537.0
2017-12-04 09:30:00,78.31,78.45,77.79,78.25,130498.0,66.0374,66.1555,65.5989,65.9868,130498.0
2017-12-04 10:00:00,78.27,78.61,78.11,78.18,151921.0,66.0037,66.2904,65.8688,65.9278,151921.0
2017-12-04 10:30:00,78.2,78.24,77.65,77.76,112420.0,65.9447,65.9784,65.4809,65.5736,112420.0
2017-12-04 11:00:00,77.79,77.82,77.39,77.42,117411.0,65.5989,65.6242,65.2616,65.2869,117411.0
2017-12-04 11:30:00,77.41,77.74,77.4,77.63,81808.0,65.2785,65.5568,65.27,65.464,81808.0
2017-12-04 12:00:00,77.61,77.73,77.42,77.48,63380.0,65.4471,65.5483,65.2869,65.3375,63380.0
2017-12-04 12:30:00,77.5,77.51,77.22,77.3,87869.0,65.3544,65.3628,65.1182,65.1857,87869.0
2017-12-04 13:00:00,77.28,77.39,77.19,77.28,53972.0,65.1688,65.2616,65.0929,65.1688,53972.0
2017-12-04 13:30:00,77.27,77.45,77.26,77.33,62190.0,65.1604,65.3122,65.152,65.211,62190.0
2017-12-04 14:00:00,77.33,77.33,76.85,76.93,102024.0,65.211,65.211,64.8062,64.8737,102024.0
2017-12-04 14:30:00,76.92,77.08,76.84,76.98,83526.0,64.8653,65.0002,64.7978,64.9159,83526.0
2017-12-04 15:00:00,76.97,77.08,76.78,76.8,144288.0,64.9074,65.0002,64.7472,64.7641,144288.0
2017-12-04 15:30:00,76.8,76.82,76.4,76.4,611725.0,64.7641,64.7809,64.4268,64.4268,611725.0
2017-12-05 09:30:00,76.55,76.62,75.59,75.61,119907.0,64.5532,64.6123,63.7437,63.7606,119907.0
2017-12-05 10:00:00,75.65,76.12,75.63,75.71,106477.0,63.7943,64.1906,63.7774,63.8449,106477.0
2017-12-05 10:30:00,75.7,75.96,75.49,75.84,133778.0,63.8365,64.0557,63.6594,63.9545,133778.0
2017-12-05 11:00:00,75.87,76.06,75.84,75.89,91209.0,63.9798,64.14,63.9545,63.9967,91209.0
2017-12-05 11:30:00,75.9,76.03,75.79,75.81,84778.0,64.0051,64.1147,63.9124,63.9292,84778.0
2017-12-05 12:00:00,75.82,75.82,75.55,75.64,49209.0,63.9377,63.9377,63.71,63.7859,49209.0
2017-12-05 12:30:00,75.62,75.8,75.6,75.74,53732.0,63.769,63.9208,63.7521,63.8702,53732.0
2017-12-05 13:00:00,75.7,75.95,75.7,75.86,90015.0,63.8365,64.0473,63.8365,63.9714,90015.0
2017-12-05 13:30:00,75.87,75.89,75.44,75.47,139365.0,63.9798,63.9967,63.6172,63.6425,139365.0
2017-12-05 14:00:00,75.47,75.48,75.21,75.4,253298.0,63.6425,63.6509,63.4233,63.5835,253298.0
2017-12-05 14:30:00,75.41,75.51,75.22,75.34,227295.0,63.5919,63.6762,63.4317,63.5329,227295.0
2017-12-05 15:00:00,75.32,75.41,75.08,75.36,190789.0,63.516,63.5919,63.3136,63.5497,190789.0
2017-12-05 15:30:00,75.35,75.41,74.94,74.95,749772.0,63.5413,63.5919,63.1956,63.204,749772.0
2017-12-06 09:30:00,74.94,75.54,74.9,75.43,196020.0,63.1956,63.7015,63.1618,63.6088,196020.0
2017-12-06 10:00:00,75.42,75.91,75.3,75.87,172238.0,63.6003,64.0135,63.4991,63.9798,172238.0
2017-12-06 10:30:00,75.89,76.07,75.74,75.91,94691.0,63.9967,64.1485,63.8702,64.0135,94691.0
2017-12-06 11:00:00,75.92,76.25,75.87,76.0,106359.0,64.022,64.3003,63.9798,64.0894,106359.0
2017-12-06 11:30:00,76.0,76.03,75.86,75.88,56598.0,64.0894,64.1147,63.9714,63.9883,56598.0
2017-12-06 12:00:00,75.84,75.95,75.65,75.81,75493.0,63.9545,64.0473,63.7943,63.9292,75493.0
2017-12-06 12:30:00,75.8,75.97,75.79,75.95,85772.0,63.9208,64.0641,63.9124,64.0473,85772.0
2017-12-06 13:00:00,75.97,76.14,75.9,76.06,62312.0,64.0641,64.2075,64.0051,64.14,62312.0
2017-12-06 13:30:00,76.07,76.26,76.04,76.09,89900.0,64.1485,64.3087,64.1232,64.1653,89900.0
2017-12-06 14:00:00,76.08,76.1,75.8,75.87,80633.0,64.1569,64.1738,63.9208,63.9798,80633.0
2017-12-06 14:30:00,75.86,75.87,75.71,75.76,284823.0,63.9714,63.9798,63.8449,63.8871,284823.0
2017-12-06 15:00:00,75.76,75.83,75.66,75.74,113796.0,63.8871,63.9461,63.8027,63.8702,113796.0
2017-12-06 15:30:00,75.74,75.83,75.62,75.78,450933.0,63.8702,63.9461,63.769,63.9039,450933.0
2017-12-07 09:30:00,75.65,77.16,75.62,77.16,324668.0,63.7943,65.0677,63.769,65.0677,324668.0
2017-12-07 10:00:00,77.18,77.24,76.48,76.51,279953.0,65.0845,65.1351,64.4942,64.5195,279953.0
2017-12-07 10:30:00,76.51,76.9,76.44,76.69,199164.0,64.5195,64.8484,64.4605,64.6713,199164.0
2017-12-07 11:00:00,76.72,77.03,76.7,76.98,97981.0,64.6966,64.958,64.6797,64.9159,97981.0
2017-12-07 11:30:00,76.99,77.14,76.82,76.91,140279.0,64.9243,65.0508,64.7809,64.8568,140279.0
2017-12-07 12:00:00,76.9,77.13,76.77,77.05,97241.0,64.8484,65.0424,64.7388,64.9749,97241.0
2017-12-07 12:30:00,77.05,77.18,76.95,77.06,140610.0,64.9749,65.0845,64.8906,64.9833,140610.0
2017-12-07 13:00:00,77.07,77.17,76.94,77.02,126433.0,64.9918,65.0761,64.8821,64.9496,126433.0
2017-12-07 13:30:00,77.03,77.12,76.82,76.92,139341.0,64.958,65.0339,64.7809,64.8653,139341.0
2017-12-07 14:00:00,76.91,77.01,76.89,76.97,188382.0,64.8568,64.9412,64.84,64.9074,188382.0
2017-12-07 14:30:00,76.96,77.14,76.86,77.09,254240.0,64.899,65.0508,64.8147,65.0086,254240.0
2017-12-07 15:00:00,77.09,77.4,77.08,77.3,203151.0,65.0086,65.27,65.0002,65.1857,203151.0
2017-12-07 15:30:00,77.3,77.47,77.12,77.27,549701.0,65.1857,65.3291,65.0339,65.1604,549701.0
2017-12-08 09:30:00,77.49,77.86,77.17,77.5,163847.0,65.3459,65.6579,65.0761,65.3544,163847.0
2017-12-08 10:00:00,77.51,77.59,77.26,77.33,135735.0,65.3628,65.4303,65.152,65.211,135735.0
2017-12-08 10:30:00,77.37,77.63,77.35,77.63,91649.0,65.2447,65.464,65.2279,65.464,91649.0
2017-12-08 11:00:00,77.64,77.65,77.35,77.35,57847.0,65.4724,65.4809,65.2279,65.2279,57847.0
2017-12-08 11:30:00,77.37,77.5,77.33,77.39,53561.0,65.2447,65.3544,65.211,65.2616,53561.0
2017-12-08 12:00:00,77.38,77.43,77.23,77.34,44530.0,65.2532,65.2953,65.1267,65.2194,44530.0
2017-12-08 12:30:00,77.32,77.4,77.2,77.23,69141.0,65.2026,65.27,65.1014,65.1267,69141.0
2017-12-08 13:00:00,77.22,77.3,77.2,77.28,54602.0,65.1182,65.1857,65.1014,65.1688,54602.0
2017-12-08 13:30:00,77.25,77.31,77.2,77.28,58262.0,65.1435,65.1941,65.1014,65.1688,58262.0
2017-12-08 14:00:00,77.28,77.34,77.19,77.27,110956.0,65.1688,65.2194,65.0929,65.1604,110956.0
2017-12-08 14:30:00,77.25,77.28,77.06,77.1,141142.0,65.1435,65.1688,64.9833,65.0171,141142.0
2017-12-08 15:00:00,77.11,77.26,77.07,77.09,95494.0,65.0255,65.152,64.9918,65.0086,95494.0
2017-12-08 15:30:00,77.09,77.31,77.01,77.28,423881.0,65.0086,65.1941,64.9412,65.1688,423881.0
2017-12-11 09:30:00,77.1,77.88,77.1,77.88,96992.0,65.0171,65.6748,65.0171,65.6748,96992.0
2017-12-11 10:00:00,77.88,77.97,77.46,77.53,180582.0,65.6748,65.7507,65.3206,65.3797,180582.0
2017-12-11 10:30:00,77.53,78.11,77.45,77.96,263454.0,65.3797,65.8688,65.3122,65.7423,263454.0
2017-12-11 11:00:00,77.94,77.99,77.87,77.94,153864.0,65.7254,65.7676,65.6664,65.7254,153864.0
2017-12-11 11:30:00,77.92,77.94,77.72,77.8,120766.0,65.7085,65.7254,65.5399,65.6074,120766.0
2017-12-11 12:00:00,77.81,77.83,77.7,77.73,65174.0,65.6158,65.6327,65.523,65.5483,65174.0
2017-12-11 12:30:00,77.72,77.78,77.6,77.7,121395.0,65.5399,65.5905,65.4387,65.523,121395.0
2017-12-11 13:00:00,77.69,77.75,77.61,77.73,71684.0,65.5146,65.5652,65.4471,65.5483,71684.0
2017-12-11 13:30:00,77.73,77.77,77.66,77.71,84267.0,65.5483,65.5821,65.4893,65.5315,84267.0
2017-12-11 14:00:00,77.7,77.76,77.57,77.66,77635.0,65.523,65.5736,65.4134,65.4893,77635.0
2017-12-11 14:30:00,77.66,77.74,77.56,77.69,138281.0,65.4893,65.5568,65.405,65.5146,138281.0
2017-12-11 15:00:00,77.69,77.77,77.64,77.67,100130.0,65.5146,65.5821,65.4724,65.4977,100130.0
2017-12-11 15:30:00,77.67,77.83,77.64,77.78,367088.0,65.4977,65.6327,65.4724,65.5905,367088.0
2017-12-12 09:30:00,77.84,78.19,77.74,78.17,67956.0,65.6411,65.9362,65.5568,65.9194,67956.0
2017-12-12 10:00:00,78.17,78.43,78.12,78.39,162309.0,65.9194,66.1386,65.8772,66.1049,162309.0
2017-12-12 10:30:00,78.38,78.45,78.25,78.38,128671.0,66.0965,66.1555,65.9868,66.0965,128671.0
2017-12-12 11:00:00,78.37,78.42,78.02,78.12,88903.0,66.088,66.1302,65.7929,65.8772,88903.0
2017-12-12 11:30:00,78.12,78.27,78.08,78.21,64637.0,65.8772,66.0037,65.8435,65.9531,64637.0
2017-12-12 12:00:00,78.24,78.24,78.11,78.13,56677.0,65.9784,65.9784,65.8688,65.8856,56677.0
2017-12-12 12:30:00,78.12,78.26,78.06,78.22,80486.0,65.8772,65.9953,65.8266,65.9615,80486.0
2017-12-12 13:00:00,78.18,78.23,78.11,78.16,93151.0,65.9278,65.97,65.8688,65.9109,93151.0
2017-12-12 13:30:00,78.14,78.17,77.9,77.9,45322.0,65.8941,65.9194,65.6917,65.6917,45322.0
2017-12-12 14:00:00,77.92,77.96,77.82,77.93,81561.0,65.7085,65.7423,65.6242,65.717,81561.0
2017-12-12 14:30:00,77.93,77.98,77.89,77.94,88680.0,65.717,65.7591,65.6832,65.7254,88680.0
2017-12-12 15:00:00,77.94,77.98,77.81,77.85,134154.0,65.7254,65.7591,65.6158,65.6495,134154.0
2017-12-12 15:30:00,77.84,77.87,77.73,77.75,347531.0,65.6411,65.6664,65.5483,65.5652,347531.0
2017-12-13 09:30:00,77.96,78.04,77.54,77.69,97689.0,65.7423,65.8097,65.3881,65.5146,97689.0
2017-12-13 10:00:00,77.7,77.91,77.63,77.91,105739.0,65.523,65.7001,65.464,65.7001,105739.0
2017-12-13 10:30:00,77.91,78.07,77.87,78.05,89642.0,65.7001,65.835,65.6664,65.8182,89642.0
2017-12-13 11:00:00,78.04,78.16,77.99,78.13,115650.0,65.8097,65.9109,65.7676,65.8856,115650.0
2017-12-13 11:30:00,78.14,78.49,78.14,78.47,180099.0,65.8941,66.1892,65.8941,66.1724,180099.0
2017-12-13 12:00:00,78.44,78.44,78.0,78.11,102471.0,66.1471,66.1471,65.776,65.8688,102471.0
2017-12-13 12:30:00,78.12,78.16,77.96,77.99,100208.0,65.8772,65.9109,65.7423,65.7676,100208.0
2017-12-13 13:00:00,77.98,78.0,77.72,77.79,88702.0,65.7591,65.776,65.5399,65.5989,88702.0
2017-12-13 13:30:00,77.79,77.85,77.71,77.84,70410.0,65.5989,65.6495,65.5315,65.6411,70410.0
2017-12-13 14:00:00,77.84,78.07,77.84,77.94,92735.0,65.6411,65.835,65.6411,65.7254,92735.0
2017-12-13 14:30:00,77.94,78.06,77.91,78.04,96770.0,65.7254,65.8266,65.7001,65.8097,96770.0
2017-12-13 15:00:00,78.02,78.02,77.8,77.83,135184.0,65.7929,65.7929,65.6074,65.6327,135184.0
2017-12-13 15:30:00,77.83,77.88,77.55,77.59,290849.0,65.6327,65.6748,65.3965,65.4303,290849.0
2017-12-14 09:30:00,77.67,77.77,77.5,77.62,47712.0,65.4977,65.5821,65.3544,65.4556,47712.0
2017-12-14 10:00:00,77.64,77.74,77.5,77.59,60131.0,65.4724,65.5568,65.3544,65.4303,60131.0
2017-12-14 10:30:00,77.6,77.75,77.5,77.5,53557.0,65.4387,65.5652,65.3544,65.3544,53557.0
2017-12-14 11:00:00,77.5,77.58,77.36,77.51,55317.0,65.3544,65.4218,65.2363,65.3628,55317.0
2017-12-14 11:30:00,77.51,77.51,77.19,77.26,43003.0,65.3628,65.3628,65.0929,65.152,43003.0
2017-12-14 12:00:00,77.25,77.26,77.11,77.21,55451.0,65.1435,65.152,65.0255,65.1098,55451.0
2017-12-14 12:30:00,77.21,77.25,77.0,77.03,49059.0,65.1098,65.1435,64.9327,64.958,49059.0
2017-12-14 13:00:00,77.03,77.09,76.9,76.96,53826.0,64.958,65.0086,64.8484,64.899,53826.0
2017-12-14 13:30:00,76.99,77.02,76.52,76.52,90479.0,64.9243,64.9496,64.528,64.528,90479.0
2017-12-14 14:00:00,76.5,76.74,76.45,76.47,98589.0,64.5111,64.7135,64.4689,64.4858,98589.0
2017-12-14 14:30:00,76.46,76.71,76.46,76.65,55387.0,64.4774,64.6882,64.4774,64.6376,55387.0
2017-12-14 15:00:00,76.64,76.68,76.49,76.63,77865.0,64.6291,64.6629,64.5027,64.6207,77865.0
2017-12-14 15:30:00,76.63,76.7,76.41,76.43,371738.0,64.6207,64.6797,64.4352,64.4521,371738.0
2017-12-15 09:30:00,76.61,77.27,76.58,77.14,538838.0,64.6038,65.1604,64.5785,65.0508,538838.0
2017-12-15 10:00:00,77.16,77.54,77.01,77.28,66001.0,65.0677,65.3881,64.9412,65.1688,66001.0
2017-12-15 10:30:00,77.31,77.32,76.82,76.84,94299.0,65.1941,65.2026,64.7809,64.7978,94299.0
2017-12-15 11:00:00,76.88,77.34,76.88,77.34,74636.0,64.8315,65.2194,64.8315,65.2194,74636.0
2017-12-15 11:30:00,77.3,77.34,77.21,77.29,39612.0,65.1857,65.2194,65.1098,65.1773,39612.0
2017-12-15 12:00:00,77.29,77.41,77.22,77.37,34362.0,65.1773,65.2785,65.1182,65.2447,34362.0
2017-12-15 12:30:00,77.34,77.49,77.3,77.49,48246.0,65.2194,65.3459,65.1857,65.3459,48246.0
2017-12-15 13:00:00,77.49,77.6,77.47,77.51,78003.0,65.3459,65.4387,65.3291,65.3628,78003.0
2017-12-15 13:30:00,77.51,77.73,77.43,77.69,85162.0,65.3628,65.5483,65.2953,65.5146,85162.0
2017-12-15 14:00:00,77.69,77.78,77.52,77.52,90057.0,65.5146,65.5905,65.3712,65.3712,90057.0
2017-12-15 14:30:00,77.51,77.75,77.46,77.51,153762.0,65.3628,65.5652,65.3206,65.3628,153762.0
2017-12-15 15:00:00,77.52,77.64,77.48,77.56,134932.0,65.3712,65.4724,65.3375,65.405,134932.0
2017-12-15 15:30:00,77.56,77.57,77.15,77.28,422514.0,65.405,65.4134,65.0592,65.1688,422514.0
2017-12-18 09:30:00,78.11,78.41,77.76,78.41,76570.0,65.8688,66.1218,65.5736,66.1218,76570.0
2017-12-18 10:00:00,78.42,78.43,77.72,77.79,85724.0,66.1302,66.1386,65.5399,65.5989,85724.0
2017-12-18 10:30:00,77.81,77.98,77.72,77.83,46106.0,65.6158,65.7591,65.5399,65.6327,46106.0
2017-12-18 11:00:00,77.83,77.88,77.61,77.67,100683.0,65.6327,65.6748,65.4471,65.4977,100683.0
2017-12-18 11:30:00,77.65,77.68,77.54,77.56,65425.0,65.4809,65.5062,65.3881,65.405,65425.0
2017-12-18 12:00:00,77.56,77.62,77.49,77.49,55014.0,65.405,65.4556,65.3459,65.3459,55014.0
2017-12-18 12:30:00,77.49,77.53,77.25,77.3,113833.0,65.3459,65.3797,65.1435,65.1857,113833.0
2017-12-18 13:00:00,77.31,77.33,77.22,77.28,63377.0,65.1941,65.211,65.1182,65.1688,63377.0
2017-12-18 13:30:00,77.27,77.34,77.19,77.28,67476.0,65.1604,65.2194,65.0929,65.1688,67476.0
2017-12-18 14:00:00,77.28,77.33,77.13,77.13,117568.0,65.1688,65.211,65.0424,65.0424,117568.0
2017-12-18 14:30:00,77.13,77.14,77.0,77.09,217232.0,65.0424,65.0508,64.9327,65.0086,217232.0
2017-12-18 15:00:00,77.09,77.16,77.0,77.01,108324.0,65.0086,65.0677,64.9327,64.9412,108324.0
2017-12-18 15:30:00,77.01,77.13,76.98,77.07,542988.0,64.9412,65.0424,64.9159,64.9918,542988.0
2017-12-19 09:30:00,77.27,77.32,77.02,77.14,103601.0,65.1604,65.2026,64.9496,65.0508,103601.0
2017-12-19 10:00:00,77.17,77.28,77.02,77.06,68579.0,65.0761,65.1688,64.9496,64.9833,68579.0
2017-12-19 10:30:00,77.06,77.21,77.03,77.06,52334.0,64.9833,65.1098,64.958,64.9833,52334.0
2017-12-19 11:00:00,77.05,77.18,77.01,77.05,91478.0,64.9749,65.0845,64.9412,64.9749,91478.0
2017-12-19 11:30:00,77.05,77.15,77.03,77.07,60972.0,64.9749,65.0592,64.958,64.9918,60972.0
2017-12-19 12:00:00,77.04,77.08,76.94,77.0,72450.0,64.9665,65.0002,64.8821,64.9327,72450.0
2017-12-19 12:30:00,77.0,77.16,76.94,77.09,64038.0,64.9327,65.0677,64.8821,65.0086,64038.0
2017-12-19 13:00:00,77.09,77.14,77.03,77.06,91791.0,65.0086,65.0508,64.958,64.9833,91791.0
2017-12-19 13:30:00,77.06,77.12,76.96,77.03,76727.0,64.9833,65.0339,64.899,64.958,76727.0
2017-12-19 14:00:00,77.03,77.05,76.85,76.98,133575.0,64.958,64.9749,64.8062,64.9159,133575.0
2017-12-19 14:30:00,76.98,77.0,76.84,76.92,124944.0,64.9159,64.9327,64.7978,64.8653,124944.0
2017-12-19 15:00:00,76.91,77.01,76.74,77.01,123601.0,64.8568,64.9412,64.7135,64.9412,123601.0
2017-12-19 15:30:00,77.01,77.1,76.84,76.86,283945.0,64.9412,65.0171,64.7978,64.8147,283945.0
2017-12-20 09:30:00,77.36,77.42,77.01,77.15,140144.0,65.2363,65.2869,64.9412,65.0592,140144.0
2017-12-20 10:00:00,77.12,77.39,77.1,77.2,184711.0,65.0339,65.2616,65.0171,65.1014,184711.0
2017-12-20 10:30:00,77.22,77.29,77.08,77.11,155230.0,65.1182,65.1773,65.0002,65.0255,155230.0
2017-12-20 11:00:00,77.12,77.43,77.12,77.37,160276.0,65.0339,65.2953,65.0339,65.2447,160276.0
2017-12-20 11:30:00,77.37,77.53,77.31,77.45,151296.0,65.2447,65.3797,65.1941,65.3122,151296.0
2017-12-20 12:00:00,77.44,77.54,77.41,77.49,86954.0,65.3038,65.3881,65.2785,65.3459,86954.0
2017-12-20 12:30:00,77.5,77.54,77.43,77.44,72240.0,65.3544,65.3881,65.2953,65.3038,72240.0
2017-12-20 13:00:00,77.45,77.52,77.3,77.34,99294.0,65.3122,65.3712,65.1857,65.2194,99294.0
2017-12-20 13:30:00,77.35,77.47,77.31,77.33,62369.0,65.2279,65.3291,65.1941,65.211,62369.0
2017-12-20 14:00:00,77.33,77.36,77.2,77.24,111348.0,65.211,65.2363,65.1014,65.1351,111348.0
2017-12-20 14:30:00,77.23,77.35,77.22,77.33,91953.0,65.1267,65.2279,65.1182,65.211,91953.0
2017-12-20 15:00:00,77.34,77.36,77.17,77.23,120619.0,65.2194,65.2363,65.0761,65.1267,120619.0
2017-12-20 15:30:00,77.23,77.35,77.13,77.16,346824.0,65.1267,65.2279,65.0424,65.0677,346824.0
2017-12-21 09:30:00,77.48,77.56,77.16,77.4,104698.0,65.3375,65.405,65.0677,65.27,104698.0
2017-12-21 10:00:00,77.41,77.44,77.31,77.31,66577.0,65.2785,65.3038,65.1941,65.1941,66577.0
2017-12-21 10:30:00,77.31,77.39,77.19,77.2,91933.0,65.1941,65.2616,65.0929,65.1014,91933.0
2017-12-21 11:00:00,77.19,77.44,77.19,77.42,84040.0,65.0929,65.3038,65.0929,65.2869,84040.0
2017-12-21 11:30:00,77.44,77.61,77.4,77.59,120046.0,65.3038,65.4471,65.27,65.4303,120046.0
2017-12-21 12:00:00,77.6,77.88,77.56,77.82,77823.0,65.4387,65.6748,65.405,65.6242,77823.0
2017-12-21 12:30:00,77.81,77.88,77.79,77.86,74725.0,65.6158,65.6748,65.5989,65.6579,74725.0
2017-12-21 13:00:00,77.86,77.99,77.83,77.92,77181.0,65.6579,65.7676,65.6327,65.7085,77181.0
2017-12-21 13:30:00,77.91,78.12,77.89,78.09,134951.0,65.7001,65.8772,65.6832,65.8519,134951.0
2017-12-21 14:00:00,78.1,78.25,77.99,78.21,73393.0,65.8603,65.9868,65.7676,65.9531,73393.0
2017-12-21 14:30:00,78.21,78.36,78.17,78.33,108718.0,65.9531,66.0796,65.9194,66.0543,108718.0
2017-12-21 15:00:00,78.33,78.38,78.25,78.37,114653.0,66.0543,66.0965,65.9868,66.088,114653.0
2017-12-21 15:30:00,78.36,78.38,78.0,78.1,394122.0,66.0796,66.0965,65.776,65.8603,394122.0
2017-12-22 09:30:00,78.28,78.28,77.78,77.94,60787.0,66.0121,66.0121,65.5905,65.7254,60787.0
2017-12-22 10:00:00,77.94,78.04,77.77,77.91,32914.0,65.7254,65.8097,65.5821,65.7001,32914.0
2017-12-22 10:30:00,77.89,77.97,77.82,77.9,30443.0,65.6832,65.7507,65.6242,65.6917,30443.0
2017-12-22 11:00:00,77.92,78.0,77.82,77.97,45894.0,65.7085,65.776,65.6242,65.7507,45894.0
2017-12-22 11:30:00,78.0,78.0,77.83,77.88,55024.0,65.776,65.776,65.6327,65.6748,55024.0
2017-12-22 12:00:00,77.91,77.96,77.87,77.94,90156.0,65.7001,65.7423,65.6664,65.7254,90156.0
2017-12-22 12:30:00,77.93,77.94,77.85,77.88,49204.0,65.717,65.7254,65.6495,65.6748,49204.0
2017-12-22 13:00:00,77.88,77.89,77.73,77.76,250590.0,65.6748,65.6832,65.5483,65.5736,250590.0
2017-12-22 13:30:00,77.77,77.81,77.72,77.79,57552.0,65.5821,65.6158,65.5399,65.5989,57552.0
2017-12-22 14:00:00,77.79,77.87,77.71,77.83,37448.0,65.5989,65.6664,65.5315,65.6327,37448.0
2017-12-22 14:30:00,77.83,77.86,77.73,77.74,52689.0,65.6327,65.6579,65.5483,65.5568,52689.0
2017-12-22 15:00:00,77.76,77.77,77.62,77.64,41231.0,65.5736,65.5821,65.4556,65.4724,41231.0
2017-12-22 15:30:00,77.64,77.67,77.51,77.52,201751.0,65.4724,65.4977,65.3628,65.3712,201751.0
2017-12-26 09:30:00,77.6,77.71,77.43,77.64,44633.0,65.4387,65.5315,65.2953,65.4724,44633.0
2017-12-26 10:00:00,77.63,77.71,77.58,77.61,24774.0,65.464,65.5315,65.4218,65.4471,24774.0
2017-12-26 10:30:00,77.59,77.61,77.37,77.38,22737.0,65.4303,65.4471,65.2447,65.2532,22737.0
2017-12-26 11:00:00,77.4,77.5,77.35,77.47,24415.0,65.27,65.3544,65.2279,65.3291,24415.0
2017-12-26 11:30:00,77.48,77.53,77.39,77.45,61080.0,65.3375,65.3797,65.2616,65.3122,61080.0
2017-12-26 12:00:00,77.45,77.5,77.38,77.38,13968.0,65.3122,65.3544,65.2532,65.2532,13968.0
2017-12-26 12:30:00,77.37,77.46,77.34,77.37,16342.0,65.2447,65.3206,65.2194,65.2447,16342.0
2017-12-26 13:00:00,77.36,77.38,77.26,77.28,18565.0,65.2363,65.2532,65.152,65.1688,18565.0
2017-12-26 13:30:00,77.3,77.35,77.26,77.29,22230.0,65.1857,65.2279,65.152,65.1773,22230.0
2017-12-26 14:00:00,77.29,77.31,77.23,77.26,20287.0,65.1773,65.1941,65.1267,65.152,20287.0
2017-12-26 14:30:00,77.26,77.31,77.21,77.25,50386.0,65.152,65.1941,65.1098,65.1435,50386.0
2017-12-26 15:00:00,77.26,77.37,77.25,77.27,53710.0,65.152,65.2447,65.1435,65.1604,53710.0
2017-12-26 15:30:00,77.28,77.35,77.24,77.33,111396.0,65.1688,65.2279,65.1351,65.211,111396.0
2017-12-27 09:30:00,77.4,77.4,77.01,77.34,51094.0,65.27,65.27,64.9412,65.2194,51094.0
2017-12-27 10:00:00,77.35,77.39,77.15,77.31,27345.0,65.2279,65.2616,65.0592,65.1941,27345.0
2017-12-27 10:30:00,77.31,77.56,77.31,77.45,46662.0,65.1941,65.405,65.1941,65.3122,46662.0
2017-12-27 11:00:00,77.48,77.66,77.46,77.63,40639.0,65.3375,65.4893,65.3206,65.464,40639.0
2017-12-27 11:30:00,77.63,77.68,77.59,77.61,92621.0,65.464,65.5062,65.4303,65.4471,92621.0
2017-12-27 12:00:00,77.62,77.66,77.45,77.49,114326.0,65.4556,65.4893,65.3122,65.3459,114326.0
2017-12-27 12:30:00,77.5,77.52,77.42,77.5,66040.0,65.3544,65.3712,65.2869,65.3544,66040.0
2017-12-27 13:00:00,77.5,77.58,77.39,77.42,19583.0,65.3544,65.4218,65.2616,65.2869,19583.0
2017-12-27 13:30:00,77.44,77.57,77.41,77.56,23844.0,65.3038,65.4134,65.2785,65.405,23844.0
2017-12-27 14:00:00,77.55,77.6,77.51,77.57,50276.0,65.3965,65.4387,65.3628,65.4134,50276.0
2017-12-27 14:30:00,77.55,77.68,77.48,77.49,33419.0,65.3965,65.5062,65.3375,65.3459,33419.0
2017-12-27 15:00:00,77.48,77.55,77.45,77.48,43819.0,65.3375,65.3965,65.3122,65.3375,43819.0
2017-12-27 15:30:00,77.48,77.49,77.34,77.41,230357.0,65.3375,65.3459,65.2194,65.2785,230357.0
2017-12-28 09:30:00,77.57,77.73,77.43,77.51,62372.0,65.4134,65.5483,65.2953,65.3628,62372.0
2017-12-28 10:00:00,77.5,77.78,77.5,77.72,36262.0,65.3544,65.5905,65.3544,65.5399,36262.0
2017-12-28 10:30:00,77.76,77.85,77.64,77.85,24503.0,65.5736,65.6495,65.4724,65.6495,24503.0
2017-12-28 11:00:00,77.87,77.88,77.79,77.83,32369.0,65.6664,65.6748,65.5989,65.6327,32369.0
2017-12-28 11:30:00,77.84,77.94,77.83,77.91,26073.0,65.6411,65.7254,65.6327,65.7001,26073.0
2017-12-28 12:00:00,77.93,77.94,77.89,77.9,21604.0,65.717,65.7254,65.6832,65.6917,21604.0
2017-12-28 12:30:00,77.9,77.92,77.84,77.88,18167.0,65.6917,65.7085,65.6411,65.6748,18167.0
2017-12-28 13:00:00,77.9,77.93,77.86,77.9,37365.0,65.6917,65.717,65.6579,65.6917,37365.0
2017-12-28 13:30:00,77.91,77.98,77.88,77.94,30353.0,65.7001,65.7591,65.6748,65.7254,30353.0
2017-12-28 14:00:00,77.95,77.99,77.92,77.98,25128.0,65.7338,65.7676,65.7085,65.7591,25128.0
2017-12-28 14:30:00,77.98,78.05,77.97,78.03,32927.0,65.7591,65.8182,65.7507,65.8013,32927.0
2017-12-28 15:00:00,78.01,78.06,78.0,78.04,58860.0,65.7844,65.8266,65.776,65.8097,58860.0
2017-12-28 15:30:00,78.05,78.19,78.02,78.15,178345.0,65.8182,65.9362,65.7929,65.9025,178345.0
2017-12-29 09:30:00,78.91,79.23,78.56,79.17,545311.0,66.5434,66.8132,66.2482,66.7626,545311.0
2017-12-29 10:00:00,79.16,79.16,78.88,79.09,114938.0,66.7542,66.7542,66.5181,66.6952,114938.0
2017-12-29 10:30:00,79.09,79.53,79.01,79.5,252362.0,66.6952,67.0662,66.6277,67.0409,252362.0
2017-12-29 11:00:00,79.5,79.5,79.24,79.43,149279.0,67.0409,67.0409,66.8217,66.9819,149279.0
2017-12-29 11:30:00,79.44,79.62,79.32,79.5,151019.0,66.9903,67.1421,66.8891,67.0409,151019.0
2017-12-29 12:00:00,79.51,79.6,79.47,79.55,147502.0,67.0494,67.1253,67.0156,67.0831,147502.0
2017-12-29 12:30:00,79.55,79.65,79.39,79.44,92502.0,67.0831,67.1674,66.9482,66.9903,92502.0
2017-12-29 13:00:00,79.44,79.51,79.31,79.45,75119.0,66.9903,67.0494,66.8807,66.9988,75119.0
2017-12-29 13:30:00,79.45,79.49,79.32,79.34,97152.0,66.9988,67.0325,66.8891,66.906,97152.0
2017-12-29 14:00:00,79.35,79.52,79.35,79.5,130436.0,66.9144,67.0578,66.9144,67.0409,130436.0
2017-12-29 14:30:00,79.5,79.51,79.25,79.29,126844.0,67.0409,67.0494,66.8301,66.8638,126844.0
2017-12-29 15:00:00,79.27,79.49,79.22,79.49,173804.0,66.847,67.0325,66.8048,67.0325,173804.0
2017-12-29 15:30:00,79.48,79.48,78.99,79.0,499757.0,67.0241,67.0241,66.6109,66.6193,499757.0
2018-01-02 09:30:00,79.23,79.52,78.66,78.99,170387.0,66.8132,67.0578,66.3326,66.6109,170387.0
2018-01-02 10:00:00,79.03,79.03,78.57,78.61,100640.0,66.6446,66.6446,66.2567,66.2904,100640.0
2018-01-02 10:30:00,78.62,78.63,78.14,78.17,126128.0,66.2988,66.3073,65.8941,65.9194,126128.0
2018-01-02 11:00:00,78.18,78.19,77.51,77.8,157419.0,65.9278,65.9362,65.3628,65.6074,157419.0
2018-01-02 11:30:00,77.82,78.06,77.75,78.0,215639.0,65.6242,65.8266,65.5652,65.776,215639.0
2018-01-02 12:00:00,77.98,78.29,77.82,78.2,149359.0,65.7591,66.0206,65.6242,65.9447,149359.0
2018-01-02 12:30:00,78.22,78.27,78.1,78.22,114564.0,65.9615,66.0037,65.8603,65.9615,114564.0
2018-01-02 13:00:00,78.23,78.3,78.12,78.17,93996.0,65.97,66.029,65.8772,65.9194,93996.0
2018-01-02 13:30:00,78.17,78.44,78.14,78.43,108972.0,65.9194,66.1471,65.8941,66.1386,108972.0
2018-01-02 14:00:00,78.44,78.67,78.42,78.44,165532.0,66.1471,66.341,66.1302,66.1471,165532.0
2018-01-02 14:30:00,78.42,78.61,78.42,78.57,139386.0,66.1302,66.2904,66.1302,66.2567,139386.0
2018-01-02 15:00:00,78.57,78.65,78.42,78.62,155435.0,66.2567,66.3241,66.1302,66.2988,155435.0
2018-01-02 15:30:00,78.62,78.86,78.56,78.83,314843.0,66.2988,66.5012,66.2482,66.4759,314843.0
2018-01-03 09:30:00,79.35,80.06,78.86,80.03,448141.0,66.9144,67.5132,66.5012,67.4879,448141.0
2018-01-03 10:00:00,80.04,80.71,80.03,80.59,290949.0,67.4963,68.0613,67.4879,67.9601,290949.0
2018-01-03 10:30:00,80.56,81.1,80.52,80.75,361511.0,67.9348,68.3902,67.9011,68.095,361511.0
2018-01-03 11:00:00,80.72,80.83,80.18,80.25,208446.0,68.0697,68.1625,67.6144,67.6734,208446.0
2018-01-03 11:30:00,80.22,80.68,80.2,80.66,332697.0,67.6481,68.036,67.6312,68.0191,332697.0
2018-01-03 12:00:00,80.62,81.08,80.62,81.06,192416.0,67.9854,68.3733,67.9854,68.3565,192416.0
2018-01-03 12:30:00,81.05,81.18,80.97,81.07,173859.0,68.348,68.4576,68.2806,68.3649,173859.0
2018-01-03 13:00:00,81.07,81.1,80.93,81.07,135325.0,68.3649,68.3902,68.2468,68.3649,135325.0
2018-01-03 13:30:00,81.06,81.06,80.72,80.85,158387.0,68.3565,68.3565,68.0697,68.1794,158387.0
2018-01-03 14:00:00,80.85,81.07,80.85,80.9,141141.0,68.1794,68.3649,68.1794,68.2215,141141.0
2018-01-03 14:30:00,80.89,81.06,80.73,81.06,156127.0,68.2131,68.3565,68.0782,68.3565,156127.0
2018-01-03 15:00:00,81.04,81.5,81.02,81.48,224954.0,68.3396,68.7275,68.3227,68.7106,224954.0
2018-01-03 15:30:00,81.48,81.67,81.39,81.63,585009.0,68.7106,68.8709,68.6347,68.8371,585009.0
2018-01-04 09:30:00,81.69,81.88,81.28,81.77,216398.0,68.8877,69.0479,68.542,68.9552,216398.0
2018-01-04 10:00:00,81.77,81.99,81.6,81.87,161028.0,68.9552,69.1407,68.8118,69.0395,161028.0
2018-01-04 10:30:00,81.87,81.9,81.49,81.6,141321.0,69.0395,69.0648,68.7191,68.8118,141321.0
2018-01-04 11:00:00,81.61,81.67,81.34,81.36,165158.0,68.8203,68.8709,68.5926,68.6094,165158.0
2018-01-04 11:30:00,81.36,81.38,81.13,81.18,170042.0,68.6094,68.6263,68.4155,68.4576,170042.0
2018-01-04 12:00:00,81.2,81.3,81.19,81.26,129602.0,68.4745,68.5588,68.4661,68.5251,129602.0
2018-01-04 12:30:00,81.25,81.25,80.74,80.78,202876.0,68.5167,68.5167,68.0866,68.1203,202876.0
2018-01-04 13:00:00,80.79,81.09,80.71,80.83,158555.0,68.1288,68.3818,68.0613,68.1625,158555.0
2018-01-04 13:30:00,80.84,81.07,80.79,81.05,117440.0,68.1709,68.3649,68.1288,68.348,117440.0
2018-01-04 14:00:00,81.05,81.07,80.53,80.64,292536.0,68.348,68.3649,67.9095,68.0023,292536.0
2018-01-04 14:30:00,80.64,80.83,80.59,80.78,258285.0,68.0023,68.1625,67.9601,68.1203,258285.0
2018-01-04 15:00:00,80.76,80.78,80.46,80.51,377165.0,68.1035,68.1203,67.8505,67.8926,377165.0
2018-01-04 15:30:00,80.51,80.8,80.49,80.78,568798.0,67.8926,68.1372,67.8758,68.1203,568798.0
2018-01-05 09:30:00,80.88,81.12,80.7,81.11,181843.0,68.2047,68.407,68.0529,68.3986,181843.0
2018-01-05 10:00:00,81.12,81.19,80.41,80.44,172022.0,68.407,68.4661,67.8083,67.8336,172022.0
2018-01-05 10:30:00,80.43,80.62,80.25,80.42,106838.0,67.8252,67.9854,67.6734,67.8168,106838.0
2018-01-05 11:00:00,80.42,80.58,80.41,80.41,102746.0,67.8168,67.9517,67.8083,67.8083,102746.0
2018-01-05 11:30:00,80.42,80.85,80.42,80.8,112826.0,67.8168,68.1794,67.8168,68.1372,112826.0
2018-01-05 12:00:00,80.81,80.93,80.76,80.89,56992.0,68.1456,68.2468,68.1035,68.2131,56992.0
2018-01-05 12:30:00,80.9,80.93,80.75,80.76,68949.0,68.2215,68.2468,68.095,68.1035,68949.0
2018-01-05 13:00:00,80.77,80.87,80.74,80.85,85869.0,68.1119,68.1962,68.0866,68.1794,85869.0
2018-01-05 13:30:00,80.86,81.04,80.85,81.03,91488.0,68.1878,68.3396,68.1794,68.3312,91488.0
2018-01-05 14:00:00,81.03,81.15,80.98,81.14,137217.0,68.3312,68.4323,68.289,68.4239,137217.0
2018-01-05 14:30:00,81.13,81.18,81.02,81.09,149013.0,68.4155,68.4576,68.3227,68.3818,149013.0
2018-01-05 15:00:00,81.1,81.4,81.09,81.36,141818.0,68.3902,68.6432,68.3818,68.6094,141818.0
2018-01-05 15:30:00,81.37,81.42,81.27,81.38,345894.0,68.6179,68.66,68.5335,68.6263,345894.0
2018-01-08 09:30:00,81.37,81.66,81.0,81.58,158643.0,68.6179,68.8624,68.3059,68.795,158643.0
2018-01-08 10:00:00,81.56,82.3,81.55,82.06,236730.0,68.7781,69.4021,68.7697,69.1997,236730.0
2018-01-08 10:30:00,82.07,82.17,81.88,82.01,102028.0,69.2082,69.2925,69.0479,69.1576,102028.0
2018-01-08 11:00:00,82.01,82.1,81.89,81.89,51081.0,69.1576,69.2335,69.0564,69.0564,51081.0
2018-01-08 11:30:00,81.91,82.0,81.78,81.93,72727.0,69.0732,69.1491,68.9636,69.0901,72727.0
2018-01-08 12:00:00,81.91,82.02,81.86,81.96,53491.0,69.0732,69.166,69.0311,69.1154,53491.0
2018-01-08 12:30:00,81.96,81.98,81.87,81.9,43668.0,69.1154,69.1323,69.0395,69.0648,43668.0
2018-01-08 13:00:00,81.88,82.11,81.85,82.07,74358.0,69.0479,69.2419,69.0226,69.2082,74358.0
2018-01-08 13:30:00,82.04,82.08,81.93,81.97,68676.0,69.1829,69.2166,69.0901,69.1238,68676.0
2018-01-08 14:00:00,81.94,82.03,81.91,81.97,53240.0,69.0985,69.1744,69.0732,69.1238,53240.0
2018-01-08 14:30:00,81.96,82.2,81.96,82.17,50340.0,69.1154,69.3178,69.1154,69.2925,50340.0
2018-01-08 15:00:00,82.17,82.19,82.0,82.02,119941.0,69.2925,69.3094,69.1491,69.166,119941.0
2018-01-08 15:30:00,82.02,82.11,81.99,82.04,276601.0,69.166,69.2419,69.1407,69.1829,276601.0
2018-01-09 09:30:00,81.87,82.01,80.31,81.54,232065.0,69.0395,69.1576,67.724,68.7612,232065.0
2018-01-09 10:00:00,81.54,81.91,81.48,81.76,112199.0,68.7612,69.0732,68.7106,68.9467,112199.0
2018-01-09 10:30:00,81.8,82.03,81.59,82.01,168093.0,68.9805,69.1744,68.8034,69.1576,168093.0
2018-01-09 11:00:00,82.01,82.22,81.95,82.18,76457.0,69.1576,69.3347,69.107,69.3009,76457.0
2018-01-09 11:30:00,82.17,82.25,82.04,82.18,56442.0,69.2925,69.36,69.1829,69.3009,56442.0
2018-01-09 12:00:00,82.16,82.3,82.06,82.08,63557.0,69.2841,69.4021,69.1997,69.2166,63557.0
2018-01-09 12:30:00,82.09,82.18,82.0,82.15,87109.0,69.225,69.3009,69.1491,69.2756,87109.0
2018-01-09 13:00:00,82.16,82.41,82.14,82.39,104110.0,69.2841,69.4949,69.2672,69.478,104110.0
2018-01-09 13:30:00,82.4,82.41,82.32,82.41,75235.0,69.4865,69.4949,69.419,69.4949,75235.0
2018-01-09 14:00:00,82.4,82.49,82.32,82.32,91751.0,69.4865,69.5623,69.419,69.419,91751.0
2018-01-09 14:30:00,82.32,82.34,82.22,82.34,79603.0,69.419,69.4359,69.3347,69.4359,79603.0
2018-01-09 15:00:00,82.33,82.34,82.11,82.12,97295.0,69.4274,69.4359,69.2419,69.2503,97295.0
2018-01-09 15:30:00,82.12,82.26,81.9,81.98,404984.0,69.2503,69.3684,69.0648,69.1323,404984.0
2018-01-10 09:30:00,81.67,82.05,81.31,82.05,81673.0,68.8709,69.1913,68.5673,69.1913,81673.0
2018-01-10 10:00:00,82.05,82.27,81.84,82.15,116661.0,69.1913,69.3768,69.0142,69.2756,116661.0
2018-01-10 10:30:00,82.15,82.41,82.05,82.17,124604.0,69.2756,69.4949,69.1913,69.2925,124604.0
2018-01-10 11:00:00,82.15,82.25,82.0,82.0,88485.0,69.2756,69.36,69.1491,69.1491,88485.0
2018-01-10 11:30:00,81.96,82.18,81.95,82.15,62885.0,69.1154,69.3009,69.107,69.2756,62885.0
2018-01-10 12:00:00,82.14,82.34,82.13,82.28,83549.0,69.2672,69.4359,69.2588,69.3853,83549.0
2018-01-10 12:30:00,82.27,82.47,82.26,82.44,81318.0,69.3768,69.5455,69.3684,69.5202,81318.0
2018-01-10 13:00:00,82.44,82.52,82.4,82.49,67501.0,69.5202,69.5876,69.4865,69.5623,67501.0
2018-01-10 13:30:00,82.49,82.68,82.46,82.59,73440.0,69.5623,69.7226,69.537,69.6467,73440.0
2018-01-10 14:00:00,82.58,82.59,82.42,82.58,133097.0,69.6382,69.6467,69.5033,69.6382,133097.0
2018-01-10 14:30:00,82.58,82.63,82.43,82.59,142743.0,69.6382,69.6804,69.5117,69.6467,142743.0
2018-01-10 15:00:00,82.59,82.68,82.45,82.51,239289.0,69.6467,69.7226,69.5286,69.5792,239289.0
2018-01-10 15:30:00,82.5,82.58,82.46,82.47,311950.0,69.5708,69.6382,69.537,69.5455,311950.0
2018-01-11 09:30:00,82.66,82.68,82.33,82.64,102738.0,69.7057,69.7226,69.4274,69.6888,102738.0
2018-01-11 10:00:00,82.64,82.87,82.6,82.81,117368.0,69.6888,69.8828,69.6551,69.8322,117368.0
2018-01-11 10:30:00,82.8,83.19,82.72,83.17,86106.0,69.8238,70.1526,69.7563,70.1358,86106.0
2018-01-11 11:00:00,83.16,83.32,83.0,83.04,99632.0,70.1273,70.2623,69.9924,70.0262,99632.0
2018-01-11 11:30:00,83.04,83.32,83.03,83.3,49038.0,70.0262,70.2623,70.0177,70.2454,49038.0
2018-01-11 12:00:00,83.31,83.67,83.3,83.58,92576.0,70.2538,70.5574,70.2454,70.4815,92576.0
2018-01-11 12:30:00,83.58,83.65,83.45,83.54,75958.0,70.4815,70.5406,70.3719,70.4478,75958.0
2018-01-11 13:00:00,83.53,83.71,83.43,83.65,67651.0,70.4394,70.5911,70.355,70.5406,67651.0
2018-01-11 13:30:00,83.66,83.75,83.6,83.6,64799.0,70.549,70.6249,70.4984,70.4984,64799.0
2018-01-11 14:00:00,83.6,83.72,83.54,83.72,86794.0,70.4984,70.5996,70.4478,70.5996,86794.0
2018-01-11 14:30:00,83.72,83.9,83.71,83.79,149312.0,70.5996,70.7514,70.5911,70.6586,149312.0
2018-01-11 15:00:00,83.78,83.89,83.72,83.8,155791.0,70.6502,70.7429,70.5996,70.667,155791.0
2018-01-11 15:30:00,83.81,83.97,83.75,83.97,309548.0,70.6755,70.8104,70.6249,70.8104,309548.0
2018-01-12 09:30:00,84.16,84.24,83.55,83.72,239816.0,70.9706,71.0381,70.4562,70.5996,239816.0
2018-01-12 10:00:00,83.76,83.9,83.47,83.87,103449.0,70.6333,70.7514,70.3888,70.7261,103449.0
2018-01-12 10:30:00,83.86,84.23,83.83,84.06,207843.0,70.7176,71.0297,70.6923,70.8863,207843.0
2018-01-12 11:00:00,84.08,84.12,83.81,83.9,107653.0,70.9032,70.9369,70.6755,70.7514,107653.0
2018-01-12 11:30:00,83.87,84.13,83.82,84.11,56124.0,70.7261,70.9453,70.6839,70.9285,56124.0
2018-01-12 12:00:00,84.12,84.24,84.06,84.1,119691.0,70.9369,71.0381,70.8863,70.92,119691.0
2018-01-12 12:30:00,84.07,84.09,83.85,83.93,78330.0,70.8947,70.9116,70.7092,70.7767,78330.0
2018-01-12 13:00:00,83.95,84.01,83.86,83.89,96527.0,70.7935,70.8441,70.7176,70.7429,96527.0
2018-01-12 13:30:00,83.9,84.01,83.88,83.95,76261.0,70.7514,70.8441,70.7345,70.7935,76261.0
2018-01-12 14:00:00,83.93,84.31,83.93,84.28,164933.0,70.7767,71.0971,70.7767,71.0718,164933.0
2018-01-12 14:30:00,84.29,84.35,84.15,84.33,167631.0,71.0803,71.1309,70.9622,71.114,167631.0
2018-01-12 15:00:00,84.33,84.34,84.06,84.19,238276.0,71.114,71.1224,70.8863,70.9959,238276.0
2018-01-12 15:30:00,84.19,84.32,84.11,84.24,335985.0,70.9959,71.1056,70.9285,71.0381,335985.0
2018-01-16 09:30:00,84.44,84.5,83.6,84.07,178586.0,71.2067,71.2573,70.4984,70.8947,178586.0
2018-01-16 10:00:00,84.04,84.31,83.87,84.27,100366.0,70.8694,71.0971,70.7261,71.0634,100366.0
2018-01-16 10:30:00,84.27,84.28,83.82,84.02,170705.0,71.0634,71.0718,70.6839,70.8526,170705.0
2018-01-16 11:00:00,84.03,84.19,83.91,84.04,135821.0,70.861,70.9959,70.7598,70.8694,135821.0
2018-01-16 11:30:00,84.04,84.11,83.77,83.84,142979.0,70.8694,70.9285,70.6417,70.7008,142979.0
2018-01-16 12:00:00,83.84,83.98,83.68,83.73,84650.0,70.7008,70.8188,70.5659,70.608,84650.0
2018-01-16 12:30:00,83.74,83.88,83.53,83.53,80088.0,70.6164,70.7345,70.4394,70.4394,80088.0
2018-01-16 13:00:00,83.56,83.67,83.46,83.51,54509.0,70.4647,70.5574,70.3803,70.4225,54509.0
2018-01-16 13:30:00,83.54,83.56,83.19,83.33,101055.0,70.4478,70.4647,70.1526,70.2707,101055.0
2018-01-16 14:00:00,83.35,83.37,83.02,83.08,56607.0,70.2876,70.3044,70.0093,70.0599,56607.0
2018-01-16 14:30:00,83.07,83.17,82.69,82.89,106141.0,70.0514,70.1358,69.731,69.8997,106141.0
2018-01-16 15:00:00,82.89,83.55,82.88,83.55,102665.0,69.8997,70.4562,69.8912,70.4562,102665.0
2018-01-16 15:30:00,83.52,83.52,83.3,83.37,246280.0,70.4309,70.4309,70.2454,70.3044,246280.0
2018-01-17 09:30:00,83.49,83.81,83.28,83.56,91183.0,70.4056,70.6755,70.2285,70.4647,91183.0
2018-01-17 10:00:00,83.63,83.99,83.56,83.63,67335.0,70.5237,70.8273,70.4647,70.5237,67335.0
2018-01-17 10:30:00,83.63,83.86,83.57,83.86,88404.0,70.5237,70.7176,70.4731,70.7176,88404.0
2018-01-17 11:00:00,83.86,83.93,83.71,83.8,61712.0,70.7176,70.7767,70.5911,70.667,61712.0
2018-01-17 11:30:00,83.8,83.87,83.71,83.74,39358.0,70.667,70.7261,70.5911,70.6164,39358.0
2018-01-17 12:00:00,83.75,83.82,83.7,83.77,30770.0,70.6249,70.6839,70.5827,70.6417,30770.0
2018-01-17 12:30:00,83.77,83.8,83.67,83.72,34221.0,70.6417,70.667,70.5574,70.5996,34221.0
2018-01-17 13:00:00,83.73,83.74,83.47,83.49,46206.0,70.608,70.6164,70.3888,70.4056,46206.0
2018-01-17 13:30:00,83.48,83.59,83.46,83.53,42144.0,70.3972,70.49,70.3803,70.4394,42144.0
2018-01-17 14:00:00,83.54,83.7,83.54,83.57,55603.0,70.4478,70.5827,70.4478,70.4731,55603.0
2018-01-17 14:30:00,83.57,83.8,83.56,83.8,62351.0,70.4731,70.667,70.4647,70.667,62351.0
2018-01-17 15:00:00,83.82,83.91,83.69,83.69,99254.0,70.6839,70.7598,70.5743,70.5743,99254.0
2018-01-17 15:30:00,83.7,83.76,83.5,83.61,228860.0,70.5827,70.6333,70.4141,70.5068,228860.0
2018-01-18 09:30:00,83.69,84.0,83.49,83.68,102863.0,70.5743,70.8357,70.4056,70.5659,102863.0
2018-01-18 10:00:00,83.68,83.7,83.31,83.4,61444.0,70.5659,70.5827,70.2538,70.3297,61444.0
2018-01-18 10:30:00,83.42,83.8,83.41,83.66,134194.0,70.3466,70.667,70.3382,70.549,134194.0
2018-01-18 11:00:00,83.69,83.81,83.24,83.32,93175.0,70.5743,70.6755,70.1948,70.2623,93175.0
2018-01-18 11:30:00,83.33,83.33,83.02,83.16,156555.0,70.2707,70.2707,70.0093,70.1273,156555.0
2018-01-18 12:00:00,83.18,83.31,83.11,83.27,130734.0,70.1442,70.2538,70.0852,70.2201,130734.0
2018-01-18 12:30:00,83.29,83.33,83.2,83.32,52150.0,70.237,70.2707,70.1611,70.2623,52150.0
2018-01-18 13:00:00,83.33,83.4,83.28,83.31,44258.0,70.2707,70.3297,70.2285,70.2538,44258.0
2018-01-18 13:30:00,83.3,83.44,83.27,83.42,59679.0,70.2454,70.3635,70.2201,70.3466,59679.0
2018-01-18 14:00:00,83.43,83.6,83.38,83.59,59695.0,70.355,70.4984,70.3129,70.49,59695.0
2018-01-18 14:30:00,83.59,83.68,83.46,83.6,76598.0,70.49,70.5659,70.3803,70.4984,76598.0
2018-01-18 15:00:00,83.59,83.67,83.41,83.42,103377.0,70.49,70.5574,70.3382,70.3466,103377.0
2018-01-18 15:30:00,83.42,83.61,83.27,83.56,324782.0,70.3466,70.5068,70.2201,70.4647,324782.0
2018-01-19 09:30:00,83.9,84.26,83.59,84.26,393866.0,70.7514,71.055,70.49,71.055,393866.0
2018-01-19 10:00:00,84.25,84.41,83.62,83.8,218420.0,71.0465,71.1814,70.5153,70.667,218420.0
2018-01-19 10:30:00,83.8,84.11,83.74,83.96,175975.0,70.667,70.9285,70.6164,70.802,175975.0
2018-01-19 11:00:00,83.96,84.34,83.9,84.31,154841.0,70.802,71.1224,70.7514,71.0971,154841.0
2018-01-19 11:30:00,84.32,84.36,83.71,83.88,133814.0,71.1056,71.1393,70.5911,70.7345,133814.0
2018-01-19 12:00:00,83.86,84.2,83.86,84.16,86267.0,70.7176,71.0044,70.7176,70.9706,86267.0
2018-01-19 12:30:00,84.19,84.21,84.0,84.02,73965.0,70.9959,71.0128,70.8357,70.8526,73965.0
2018-01-19 13:00:00,84.03,84.04,83.73,83.77,108428.0,70.861,70.8694,70.608,70.6417,108428.0
2018-01-19 13:30:00,83.75,83.78,83.63,83.73,96199.0,70.6249,70.6502,70.5237,70.608,96199.0
2018-01-19 14:00:00,83.73,83.99,83.72,83.92,107501.0,70.608,70.8273,70.5996,70.7682,107501.0
2018-01-19 14:30:00,83.92,84.01,83.72,83.78,196133.0,70.7682,70.8441,70.5996,70.6502,196133.0
2018-01-19 15:00:00,83.77,83.86,83.55,83.86,184377.0,70.6417,70.7176,70.4562,70.7176,184377.0
2018-01-19 15:30:00,83.87,83.97,83.71,83.94,419123.0,70.7261,70.8104,70.5911,70.7851,419123.0
2018-01-22 09:30:00,83.93,84.42,83.6,83.65,89698.0,70.7767,71.1899,70.4984,70.5406,89698.0
2018-01-22 10:00:00,83.65,83.78,83.51,83.7,134317.0,70.5406,70.6502,70.4225,70.5827,134317.0
2018-01-22 10:30:00,83.71,83.82,83.52,83.61,94854.0,70.5911,70.6839,70.4309,70.5068,94854.0
2018-01-22 11:00:00,83.61,83.77,83.55,83.55,82997.0,70.5068,70.6417,70.4562,70.4562,82997.0
2018-01-22 11:30:00,83.56,83.93,83.55,83.93,60732.0,70.4647,70.7767,70.4562,70.7767,60732.0
2018-01-22 12:00:00,83.92,83.99,83.74,83.97,71834.0,70.7682,70.8273,70.6164,70.8104,71834.0
2018-01-22 12:30:00,83.97,84.09,83.95,83.97,128367.0,70.8104,70.9116,70.7935,70.8104,128367.0
2018-01-22 13:00:00,83.97,84.07,83.89,84.02,74233.0,70.8104,70.8947,70.7429,70.8526,74233.0
2018-01-22 13:30:00,84.02,84.07,83.94,83.98,87072.0,70.8526,70.8947,70.7851,70.8188,87072.0
2018-01-22 14:00:00,83.99,84.11,83.91,84.02,111749.0,70.8273,70.9285,70.7598,70.8526,111749.0
2018-01-22 14:30:00,84.03,84.18,83.99,84.15,124901.0,70.861,70.9875,70.8273,70.9622,124901.0
2018-01-22 15:00:00,84.14,84.16,83.93,84.01,151200.0,70.9538,70.9706,70.7767,70.8441,151200.0
2018-01-22 15:30:00,84.02,84.38,84.0,84.35,502564.0,70.8526,71.1561,70.8357,71.1309,502564.0
2018-01-23 09:30:00,83.96,85.12,83.83,84.87,264460.0,70.802,71.7802,70.6923,71.5694,264460.0
2018-01-23 10:00:00,84.83,84.83,84.15,84.41,182760.0,71.5356,71.5356,70.9622,71.1814,182760.0
2018-01-23 10:30:00,84.41,85.12,84.36,85.09,111226.0,71.1814,71.7802,71.1393,71.7549,111226.0
2018-01-23 11:00:00,85.11,85.32,85.03,85.29,146767.0,71.7717,71.9488,71.7043,71.9235,146767.0
2018-01-23 11:30:00,85.27,85.29,84.78,84.86,115824.0,71.9067,71.9235,71.4935,71.5609,115824.0
2018-01-23 12:00:00,84.87,85.03,84.83,84.83,67469.0,71.5694,71.7043,71.5356,71.5356,67469.0
2018-01-23 12:30:00,84.83,84.93,84.82,84.89,69165.0,71.5356,71.62,71.5272,71.5862,69165.0
2018-01-23 13:00:00,84.88,84.89,84.7,84.8,102163.0,71.5778,71.5862,71.426,71.5103,102163.0
2018-01-23 13:30:00,84.79,84.95,84.76,84.86,86949.0,71.5019,71.6368,71.4766,71.5609,86949.0
2018-01-23 14:00:00,84.86,84.91,84.61,84.69,70110.0,71.5609,71.6031,71.3501,71.4176,70110.0
2018-01-23 14:30:00,84.69,84.98,84.68,84.94,97431.0,71.4176,71.6621,71.4091,71.6284,97431.0
2018-01-23 15:00:00,84.95,84.98,84.8,84.93,160650.0,71.6368,71.6621,71.5103,71.62,160650.0
2018-01-23 15:30:00,84.93,85.18,84.93,85.11,352728.0,71.62,71.8308,71.62,71.7717,352728.0
2018-01-24 09:30:00,85.6,85.61,85.07,85.24,88673.0,72.185,72.1934,71.738,71.8814,88673.0
2018-01-24 10:00:00,85.19,85.57,85.19,85.29,83614.0,71.8392,72.1597,71.8392,71.9235,83614.0
2018-01-24 10:30:00,85.29,85.58,85.26,85.43,87202.0,71.9235,72.1681,71.8982,72.0416,87202.0
2018-01-24 11:00:00,85.47,85.48,85.08,85.23,89338.0,72.0753,72.0838,71.7464,71.8729,89338.0
2018-01-24 11:30:00,85.23,85.24,84.9,84.9,120405.0,71.8729,71.8814,71.5947,71.5947,120405.0
2018-01-24 12:00:00,84.92,85.11,84.85,85.05,81246.0,71.6115,71.7717,71.5525,71.7211,81246.0
2018-01-24 12:30:00,85.05,85.11,84.8,84.87,62413.0,71.7211,71.7717,71.5103,71.5694,62413.0
2018-01-24 13:00:00,84.9,84.97,84.62,84.92,68460.0,71.5947,71.6537,71.3585,71.6115,68460.0
2018-01-24 13:30:00,84.92,85.24,84.86,85.11,154043.0,71.6115,71.8814,71.5609,71.7717,154043.0
2018-01-24 14:00:00,85.12,85.32,84.99,85.26,106496.0,71.7802,71.9488,71.6706,71.8982,106496.0
2018-01-24 14:30:00,85.23,85.4,85.13,85.35,137113.0,71.8729,72.0163,71.7886,71.9741,137113.0
2018-01-24 15:00:00,85.35,85.36,84.34,84.39,448244.0,71.9741,71.9826,71.1224,71.1646,448244.0
2018-01-24 15:30:00,84.39,84.7,84.37,84.48,479814.0,71.1646,71.426,71.1477,71.2405,479814.0
2018-01-25 09:30:00,85.09,85.09,84.03,84.16,97474.0,71.7549,71.7549,70.861,70.9706,97474.0
2018-01-25 10:00:00,84.17,84.87,83.93,84.78,276081.0,70.9791,71.5694,70.7767,71.4935,276081.0
2018-01-25 10:30:00,84.79,84.87,84.53,84.67,90489.0,71.5019,71.5694,71.2826,71.4007,90489.0
2018-01-25 11:00:00,84.66,85.11,84.65,85.11,76075.0,71.3923,71.7717,71.3838,71.7717,76075.0
2018-01-25 11:30:00,85.13,85.67,85.11,85.61,92268.0,71.7886,72.244,71.7717,72.1934,92268.0
2018-01-25 12:00:00,85.61,85.67,85.34,85.41,80353.0,72.1934,72.244,71.9657,72.0247,80353.0
2018-01-25 12:30:00,85.37,85.49,85.21,85.31,165660.0,71.991,72.0922,71.8561,71.9404,165660.0
2018-01-25 13:00:00,85.31,85.36,84.99,85.17,145481.0,71.9404,71.9826,71.6706,71.8223,145481.0
2018-01-25 13:30:00,85.17,85.22,84.96,85.01,115642.0,71.8223,71.8645,71.6453,71.6874,115642.0
2018-01-25 14:00:00,85.02,85.12,84.69,84.93,97170.0,71.6958,71.7802,71.4176,71.62,97170.0
2018-01-25 14:30:00,84.94,84.97,84.59,84.75,108516.0,71.6284,71.6537,71.3332,71.4682,108516.0
2018-01-25 15:00:00,84.77,85.13,84.67,85.03,134475.0,71.485,71.7886,71.4007,71.7043,134475.0
2018-01-25 15:30:00,85.02,85.27,84.96,85.23,292654.0,71.6958,71.9067,71.6453,71.8729,292654.0
2018-01-26 09:30:00,85.5,85.77,85.04,85.73,99093.0,72.1006,72.3283,71.7127,72.2946,99093.0
2018-01-26 10:00:00,85.77,85.91,85.62,85.71,116084.0,72.3283,72.4464,72.2018,72.2777,116084.0
2018-01-26 10:30:00,85.72,85.99,85.71,85.73,110028.0,72.2861,72.5138,72.2777,72.2946,110028.0
2018-01-26 11:00:00,85.74,85.78,85.59,85.73,168886.0,72.303,72.3367,72.1765,72.2946,168886.0
2018-01-26 11:30:00,85.74,85.97,85.72,85.83,61500.0,72.303,72.497,72.2861,72.3789,61500.0
2018-01-26 12:00:00,85.82,85.96,85.78,85.95,28805.0,72.3705,72.4885,72.3367,72.4801,28805.0
2018-01-26 12:30:00,85.94,86.12,85.89,86.02,32699.0,72.4717,72.6235,72.4295,72.5391,32699.0
2018-01-26 13:00:00,86.03,86.09,85.98,86.02,39730.0,72.5476,72.5982,72.5054,72.5391,39730.0
2018-01-26 13:30:00,86.02,86.1,85.98,86.08,53958.0,72.5391,72.6066,72.5054,72.5897,53958.0
2018-01-26 14:00:00,86.06,86.07,85.95,86.0,43802.0,72.5729,72.5813,72.4801,72.5223,43802.0
2018-01-26 14:30:00,85.99,86.18,85.96,86.09,81769.0,72.5138,72.6741,72.4885,72.5982,81769.0
2018-01-26 15:00:00,86.07,86.33,86.06,86.31,178331.0,72.5813,72.8005,72.5729,72.7837,178331.0
2018-01-26 15:30:00,86.3,86.51,86.28,86.49,351971.0,72.7753,72.9523,72.7584,72.9355,351971.0
2018-01-29 09:30:00,86.21,86.82,86.11,86.3,81670.0,72.6994,73.2138,72.615,72.7753,81670.0
2018-01-29 10:00:00,86.33,86.38,86.02,86.37,89060.0,72.8005,72.8427,72.5391,72.8343,89060.0
2018-01-29 10:30:00,86.37,86.4,85.89,86.18,88992.0,72.8343,72.8596,72.4295,72.6741,88992.0
2018-01-29 11:00:00,86.16,86.2,85.93,85.95,80924.0,72.6572,72.6909,72.4632,72.4801,80924.0
2018-01-29 11:30:00,85.97,86.37,85.94,86.05,88937.0,72.497,72.8343,72.4717,72.5644,88937.0
2018-01-29 12:00:00,86.06,86.07,85.69,85.98,60116.0,72.5729,72.5813,72.2608,72.5054,60116.0
2018-01-29 12:30:00,86.0,86.05,85.84,85.98,38087.0,72.5223,72.5644,72.3873,72.5054,38087.0
2018-01-29 13:00:00,86.0,86.01,85.8,85.87,56905.0,72.5223,72.5307,72.3536,72.4126,56905.0
2018-01-29 13:30:00,85.86,85.89,85.81,85.86,40711.0,72.4042,72.4295,72.362,72.4042,40711.0
2018-01-29 14:00:00,85.85,85.93,85.73,85.81,75874.0,72.3958,72.4632,72.2946,72.362,75874.0
2018-01-29 14:30:00,85.81,85.92,85.66,85.72,84402.0,72.362,72.4548,72.2355,72.2861,84402.0
2018-01-29 15:00:00,85.72,85.89,85.65,85.67,114067.0,72.2861,72.4295,72.2271,72.244,114067.0
2018-01-29 15:30:00,85.63,85.8,85.37,85.58,280902.0,72.2103,72.3536,71.991,72.1681,280902.0
2018-01-30 09:30:00,85.0,85.63,84.45,84.62,218150.0,71.679,72.2103,71.2152,71.3585,218150.0
2018-01-30 10:00:00,84.64,84.91,84.33,84.91,109721.0,71.3754,71.6031,71.114,71.6031,109721.0
2018-01-30 10:30:00,84.95,85.07,84.71,84.82,78680.0,71.6368,71.738,71.4344,71.5272,78680.0
2018-01-30 11:00:00,84.83,84.97,84.54,84.54,82352.0,71.5356,71.6537,71.2911,71.2911,82352.0
2018-01-30 11:30:00,84.55,84.78,84.42,84.67,128608.0,71.2995,71.4935,71.1899,71.4007,128608.0
2018-01-30 12:00:00,84.69,84.81,84.51,84.66,71731.0,71.4176,71.5188,71.2658,71.3923,71731.0
2018-01-30 12:30:00,84.65,84.7,84.49,84.64,53861.0,71.3838,71.426,71.2489,71.3754,53861.0
2018-01-30 13:00:00,84.63,84.71,84.48,84.49,55259.0,71.367,71.4344,71.2405,71.2489,55259.0
2018-01-30 13:30:00,84.5,84.81,84.48,84.79,122899.0,71.2573,71.5188,71.2405,71.5019,122899.0
2018-01-30 14:00:00,84.78,84.92,84.76,84.88,77878.0,71.4935,71.6115,71.4766,71.5778,77878.0
2018-01-30 14:30:00,84.89,84.94,84.73,84.86,84170.0,71.5862,71.6284,71.4513,71.5609,84170.0
2018-01-30 15:00:00,84.85,84.98,84.71,84.93,137279.0,71.5525,71.6621,71.4344,71.62,137279.0
2018-01-30 15:30:00,84.93,85.07,84.75,84.76,385591.0,71.62,71.738,71.4682,71.4766,385591.0
2018-01-31 09:30:00,85.28,85.53,84.37,84.58,112908.0,71.9151,72.1259,71.1477,71.3248,112908.0
2018-01-31 10:00:00,84.58,84.81,84.42,84.48,124401.0,71.3248,71.5188,71.1899,71.2405,124401.0
2018-01-31 10:30:00,84.49,84.96,84.44,84.84,177890.0,71.2489,71.6453,71.2067,71.5441,177890.0
2018-01-31 11:00:00,84.85,84.85,84.4,84.53,165226.0,71.5525,71.5525,71.173,71.2826,165226.0
2018-01-31 11:30:00,84.52,84.78,84.52,84.64,65772.0,71.2742,71.4935,71.2742,71.3754,65772.0
2018-01-31 12:00:00,84.63,84.74,84.54,84.59,52226.0,71.367,71.4597,71.2911,71.3332,52226.0
2018-01-31 12:30:00,84.62,84.74,84.49,84.56,53936.0,71.3585,71.4597,71.2489,71.3079,53936.0
2018-01-31 13:00:00,84.55,84.59,84.4,84.51,38020.0,71.2995,71.3332,71.173,71.2658,38020.0
2018-01-31 13:30:00,84.5,84.63,84.18,84.18,70495.0,71.2573,71.367,70.9875,70.9875,70495.0
2018-01-31 14:00:00,84.21,84.33,83.9,83.98,161183.0,71.0128,71.114,70.7514,70.8188,161183.0
2018-01-31 14:30:00,83.97,84.04,83.42,83.97,189332.0,70.8104,70.8694,70.3466,70.8104,189332.0
2018-01-31 15:00:00,83.98,83.98,83.64,83.81,255545.0,70.8188,70.8188,70.5321,70.6755,255545.0
2018-01-31 15:30:00,83.81,84.28,83.8,83.96,493070.0,70.6755,71.0718,70.667,70.802,493070.0
2018-02-01 09:30:00,86.93,88.45,86.65,87.1,791225.0,73.3065,74.5883,73.0704,73.4499,791225.0
2018-02-01 10:00:00,87.16,87.99,87.05,87.91,448682.0,73.5005,74.2004,73.4077,74.1329,448682.0
2018-02-01 10:30:00,87.88,89.5,87.62,89.03,671766.0,74.1076,75.4738,73.8884,75.0774,671766.0
2018-02-01 11:00:00,89.08,89.48,88.88,89.23,349040.0,75.1196,75.4569,74.9509,75.2461,349040.0
2018-02-01 11:30:00,89.24,89.85,89.11,89.22,465097.0,75.2545,75.7689,75.1449,75.2376,465097.0
2018-02-01 12:00:00,89.24,89.45,88.55,88.67,378723.0,75.2545,75.4316,74.6726,74.7738,378723.0
2018-02-01 12:30:00,88.65,88.84,88.49,88.58,158074.0,74.757,74.9172,74.622,74.6979,158074.0
2018-02-01 13:00:00,88.56,88.89,88.49,88.6,135733.0,74.6811,74.9594,74.622,74.7148,135733.0
2018-02-01 13:30:00,88.6,88.62,87.97,88.28,203501.0,74.7148,74.7317,74.1835,74.4449,203501.0
2018-02-01 14:00:00,88.27,88.34,87.24,87.88,201650.0,74.4365,74.4955,73.5679,74.1076,201650.0
2018-02-01 14:30:00,87.96,88.0,87.69,87.83,225072.0,74.1751,74.2088,73.9474,74.0655,225072.0
2018-02-01 15:00:00,87.83,87.86,86.98,87.04,338069.0,74.0655,74.0908,73.3487,73.3993,338069.0
2018-02-01 15:30:00,87.05,88.75,87.0,87.87,770895.0,73.4077,74.8413,73.3655,74.0992,770895.0
2018-02-02 09:30:00,87.12,87.4,86.46,86.77,256810.0,73.4667,73.7029,72.9102,73.1716,256810.0
2018-02-02 10:00:00,86.73,87.28,86.43,87.2,296979.0,73.1379,73.6017,72.8849,73.5342,296979.0
2018-02-02 10:30:00,87.2,87.27,86.55,86.6,440737.0,73.5342,73.5932,72.9861,73.0282,440737.0
2018-02-02 11:00:00,86.64,86.69,86.26,86.3,175302.0,73.062,73.1041,72.7415,72.7753,175302.0
2018-02-02 11:30:00,86.31,86.4,86.11,86.15,180438.0,72.7837,72.8596,72.615,72.6488,180438.0
2018-02-02 12:00:00,86.12,86.13,84.9,85.24,478074.0,72.6235,72.6319,71.5947,71.8814,478074.0
2018-02-02 12:30:00,85.29,85.72,85.19,85.53,250870.0,71.9235,72.2861,71.8392,72.1259,250870.0
2018-02-02 13:00:00,85.53,85.54,85.22,85.48,162701.0,72.1259,72.1344,71.8645,72.0838,162701.0
2018-02-02 13:30:00,85.45,85.74,85.15,85.63,234173.0,72.0585,72.303,71.8055,72.2103,234173.0
2018-02-02 14:00:00,85.64,85.9,85.33,85.43,351953.0,72.2187,72.4379,71.9573,72.0416,351953.0
2018-02-02 14:30:00,85.44,85.58,85.17,85.22,353071.0,72.05,72.1681,71.8223,71.8645,353071.0
2018-02-02 15:00:00,85.21,85.54,84.97,85.49,424437.0,71.8561,72.1344,71.6537,72.0922,424437.0
2018-02-02 15:30:00,85.48,85.5,85.08,85.1,848998.0,72.0838,72.1006,71.7464,71.7633,848998.0
2018-02-05 09:30:00,85.67,85.67,84.61,84.74,494509.0,72.244,72.244,71.3501,71.4597,494509.0
2018-02-05 10:00:00,84.74,85.26,84.6,84.73,341187.0,71.4597,71.8982,71.3417,71.4513,341187.0
2018-02-05 10:30:00,84.75,85.05,84.62,84.76,203866.0,71.4682,71.7211,71.3585,71.4766,203866.0
2018-02-05 11:00:00,84.77,84.88,84.67,84.75,144854.0,71.485,71.5778,71.4007,71.4682,144854.0
2018-02-05 11:30:00,84.74,84.74,84.31,84.71,138570.0,71.4597,71.4597,71.0971,71.4344,138570.0
2018-02-05 12:00:00,84.69,84.71,84.11,84.16,151642.0,71.4176,71.4344,70.9285,70.9706,151642.0
2018-02-05 12:30:00,84.16,84.58,84.14,84.3,180484.0,70.9706,71.3248,70.9538,71.0887,180484.0
2018-02-05 13:00:00,84.26,84.28,83.32,83.53,178731.0,71.055,71.0718,70.2623,70.4394,178731.0
2018-02-05 13:30:00,83.6,84.12,83.44,84.11,118164.0,70.4984,70.9369,70.3635,70.9285,118164.0
2018-02-05 14:00:00,84.08,84.3,83.8,83.87,302570.0,70.9032,71.0887,70.667,70.7261,302570.0
2018-02-05 14:30:00,83.85,83.87,83.03,83.08,459343.0,70.7092,70.7261,70.0177,70.0599,459343.0
2018-02-05 15:00:00,83.04,83.46,81.8,83.27,719374.0,70.0262,70.3803,68.9805,70.2201,719374.0
2018-02-05 15:30:00,83.28,83.33,81.59,81.6,875507.0,70.2285,70.2707,68.8034,68.8118,875507.0
2018-02-06 09:30:00,80.24,82.73,79.5,82.02,568602.0,67.665,69.7647,67.0409,69.166,568602.0
2018-02-06 10:00:00,82.02,82.41,80.7,81.12,500292.0,69.166,69.4949,68.0529,68.407,500292.0
2018-02-06 10:30:00,81.07,81.7,80.3,81.25,254499.0,68.3649,68.8962,67.7156,68.5167,254499.0
2018-02-06 11:00:00,81.29,81.58,80.9,81.14,188821.0,68.5504,68.795,68.2215,68.4239,188821.0
2018-02-06 11:30:00,81.1,81.63,80.82,81.43,151784.0,68.3902,68.8371,68.1541,68.6685,151784.0
2018-02-06 12:00:00,81.41,81.82,81.39,81.78,336479.0,68.6516,68.9973,68.6347,68.9636,336479.0
2018-02-06 12:30:00,81.79,82.1,81.62,81.77,324858.0,68.972,69.2335,68.8287,68.9552,324858.0
2018-02-06 13:00:00,81.75,81.97,81.4,81.66,218899.0,68.9383,69.1238,68.6432,68.8624,218899.0
2018-02-06 13:30:00,81.64,81.64,80.95,81.02,173995.0,68.8456,68.8456,68.2637,68.3227,173995.0
2018-02-06 14:00:00,81.0,81.2,80.65,80.93,238889.0,68.3059,68.4745,68.0107,68.2468,238889.0
2018-02-06 14:30:00,80.85,82.24,80.8,82.15,199017.0,68.1794,69.3515,68.1372,69.2756,199017.0
2018-02-06 15:00:00,82.2,83.12,82.17,82.76,257179.0,69.3178,70.0936,69.2925,69.79,257179.0
2018-02-06 15:30:00,82.72,83.28,82.12,82.68,627255.0,69.7563,70.2285,69.2503,69.7226,627255.0
2018-02-07 09:30:00,82.4,83.68,82.21,83.59,138603.0,69.4865,70.5659,69.3262,70.49,138603.0
2018-02-07 10:00:00,83.59,84.08,83.34,83.34,240644.0,70.49,70.9032,70.2791,70.2791,240644.0
2018-02-07 10:30:00,83.38,84.08,83.25,83.94,156736.0,70.3129,70.9032,70.2032,70.7851,156736.0
2018-02-07 11:00:00,83.97,84.38,83.82,83.87,169799.0,70.8104,71.1561,70.6839,70.7261,169799.0
2018-02-07 11:30:00,83.84,83.85,83.59,83.77,150581.0,70.7008,70.7092,70.49,70.6417,150581.0
2018-02-07 12:00:00,83.75,83.85,83.38,83.54,154162.0,70.6249,70.7092,70.3129,70.4478,154162.0
2018-02-07 12:30:00,83.58,83.64,83.19,83.29,82768.0,70.4815,70.5321,70.1526,70.237,82768.0
2018-02-07 13:00:00,83.31,83.42,82.78,82.97,120008.0,70.2538,70.3466,69.8069,69.9671,120008.0
2018-02-07 13:30:00,82.95,83.39,82.89,83.16,153688.0,69.9503,70.3213,69.8997,70.1273,153688.0
2018-02-07 14:00:00,83.14,83.15,82.83,83.0,233348.0,70.1105,70.1189,69.8491,69.9924,233348.0
2018-02-07 14:30:00,83.01,83.03,81.96,82.67,299150.0,70.0009,70.0177,69.1154,69.7141,299150.0
2018-02-07 15:00:00,82.66,82.93,82.42,82.65,372300.0,69.7057,69.9334,69.5033,69.6973,372300.0
2018-02-07 15:30:00,82.65,82.7,81.59,81.63,847306.0,69.6973,69.7394,68.8034,68.8371,847306.0
2018-02-08 09:30:00,81.81,82.31,81.33,81.63,149550.0,68.9889,69.4106,68.5841,68.8371,149550.0
2018-02-08 10:00:00,81.66,81.78,81.36,81.4,140262.0,68.8624,68.9636,68.6094,68.6432,140262.0
2018-02-08 10:30:00,81.4,81.49,81.05,81.14,167935.0,68.6432,68.7191,68.348,68.4239,167935.0
2018-02-08 11:00:00,81.13,81.38,80.91,81.0,183052.0,68.4155,68.6263,68.23,68.3059,183052.0
2018-02-08 11:30:00,80.97,81.82,80.87,81.61,143068.0,68.2806,68.9973,68.1962,68.8203,143068.0
2018-02-08 12:00:00,81.6,81.66,80.84,80.9,137607.0,68.8118,68.8624,68.1709,68.2215,137607.0
2018-02-08 12:30:00,80.89,81.28,80.41,80.68,164143.0,68.2131,68.542,67.8083,68.036,164143.0
2018-02-08 13:00:00,80.66,81.08,80.42,80.74,158369.0,68.0191,68.3733,67.8168,68.0866,158369.0
2018-02-08 13:30:00,80.72,81.7,80.69,81.65,203656.0,68.0697,68.8962,68.0444,68.854,203656.0
2018-02-08 14:00:00,81.65,81.73,81.12,81.16,122076.0,68.854,68.9215,68.407,68.4408,122076.0
2018-02-08 14:30:00,81.15,81.28,80.7,81.02,155331.0,68.4323,68.542,68.0529,68.3227,155331.0
2018-02-08 15:00:00,81.03,81.23,80.56,80.64,266451.0,68.3312,68.4998,67.9348,68.0023,266451.0
2018-02-08 15:30:00,80.62,80.8,79.4,79.42,441496.0,67.9854,68.1372,66.9566,66.9735,441496.0
2018-02-09 09:30:00,80.7,81.48,80.51,81.13,458314.0,68.0529,68.7106,67.8926,68.4155,458314.0
2018-02-09 10:00:00,81.18,81.22,80.6,80.77,218293.0,68.4576,68.4914,67.9685,68.1119,218293.0
2018-02-09 10:30:00,80.76,80.97,79.82,79.93,288931.0,68.1035,68.2806,67.3108,67.4035,288931.0
2018-02-09 11:00:00,79.96,80.51,79.74,79.95,128290.0,67.4288,67.8926,67.2433,67.4204,128290.0
2018-02-09 11:30:00,79.95,80.29,79.58,79.6,106287.0,67.4204,67.7071,67.1084,67.1253,106287.0
2018-02-09 12:00:00,79.6,79.76,79.03,79.14,199432.0,67.1253,67.2602,66.6446,66.7374,199432.0
2018-02-09 12:30:00,79.13,79.94,78.99,79.89,283623.0,66.7289,67.412,66.6109,67.3698,283623.0
2018-02-09 13:00:00,79.88,79.89,79.1,79.18,144633.0,67.3614,67.3698,66.7036,66.7711,144633.0
2018-02-09 13:30:00,79.23,80.68,79.02,80.27,230014.0,66.8132,68.036,66.6362,67.6903,230014.0
2018-02-09 14:00:00,80.26,81.14,80.26,80.27,313137.0,67.6818,68.4239,67.6818,67.6903,313137.0
2018-02-09 14:30:00,80.38,80.65,79.92,79.94,445970.0,67.783,68.0107,67.3951,67.412,445970.0
2018-02-09 15:00:00,79.97,80.55,79.55,80.27,404346.0,67.4373,67.9264,67.0831,67.6903,404346.0
2018-02-09 15:30:00,80.35,81.6,80.18,80.77,942462.0,67.7577,68.8118,67.6144,68.1119,942462.0
2018-02-12 09:30:00,81.45,82.34,81.27,81.74,202910.0,68.6853,69.4359,68.5335,68.9299,202910.0
2018-02-12 10:00:00,81.77,81.99,81.24,81.65,253104.0,68.9552,69.1407,68.5082,68.854,253104.0
2018-02-12 10:30:00,81.67,82.0,81.44,81.63,189074.0,68.8709,69.1491,68.6769,68.8371,189074.0
2018-02-12 11:00:00,81.63,81.74,81.32,81.7,97453.0,68.8371,68.9299,68.5757,68.8962,97453.0
2018-02-12 11:30:00,81.7,82.17,81.47,82.1,129885.0,68.8962,69.2925,68.7022,69.2335,129885.0
2018-02-12 12:00:00,82.09,82.16,81.91,81.95,155978.0,69.225,69.2841,69.0732,69.107,155978.0
2018-02-12 12:30:00,81.98,82.01,81.72,81.79,76480.0,69.1323,69.1576,68.913,68.972,76480.0
2018-02-12 13:00:00,81.8,81.92,81.61,81.73,99264.0,68.9805,69.0817,68.8203,68.9215,99264.0
2018-02-12 13:30:00,81.73,82.3,81.59,82.18,112509.0,68.9215,69.4021,68.8034,69.3009,112509.0
2018-02-12 14:00:00,82.19,82.4,82.06,82.35,85761.0,69.3094,69.4865,69.1997,69.4443,85761.0
2018-02-12 14:30:00,82.36,82.57,82.11,82.16,127706.0,69.4527,69.6298,69.2419,69.2841,127706.0
2018-02-12 15:00:00,82.16,82.49,82.15,82.22,122466.0,69.2841,69.5623,69.2756,69.3347,122466.0
2018-02-12 15:30:00,82.26,82.34,81.62,82.04,413376.0,69.3684,69.4359,68.8287,69.1829,413376.0
2018-02-13 09:30:00,81.46,81.83,81.05,81.13,86977.0,68.6938,69.0058,68.348,68.4155,86977.0
2018-02-13 10:00:00,81.13,81.59,80.98,81.34,82121.0,68.4155,68.8034,68.289,68.5926,82121.0
2018-02-13 10:30:00,81.36,81.61,81.22,81.51,42015.0,68.6094,68.8203,68.4914,68.7359,42015.0
2018-02-13 11:00:00,81.43,81.55,81.23,81.37,53988.0,68.6685,68.7697,68.4998,68.6179,53988.0
2018-02-13 11:30:00,81.38,81.64,81.29,81.55,32887.0,68.6263,68.8456,68.5504,68.7697,32887.0
2018-02-13 12:00:00,81.53,81.66,81.35,81.44,29976.0,68.7528,68.8624,68.601,68.6769,29976.0
2018-02-13 12:30:00,81.39,81.5,81.27,81.4,24842.0,68.6347,68.7275,68.5335,68.6432,24842.0
2018-02-13 13:00:00,81.38,81.94,81.37,81.85,59606.0,68.6263,69.0985,68.6179,69.0226,59606.0
2018-02-13 13:30:00,81.85,82.13,81.8,82.03,58628.0,69.0226,69.2588,68.9805,69.1744,58628.0
2018-02-13 14:00:00,82.04,82.14,81.92,81.92,75128.0,69.1829,69.2672,69.0817,69.0817,75128.0
2018-02-13 14:30:00,81.91,81.92,81.72,81.87,76378.0,69.0732,69.0817,68.913,69.0395,76378.0
2018-02-13 15:00:00,81.88,81.9,81.65,81.85,95711.0,69.0479,69.0648,68.854,69.0226,95711.0
2018-02-13 15:30:00,81.86,81.99,81.68,81.82,268871.0,69.0311,69.1407,68.8793,68.9973,268871.0
2018-02-14 09:30:00,81.24,81.63,81.02,81.4,71606.0,68.5082,68.8371,68.3227,68.6432,71606.0
2018-02-14 10:00:00,81.38,81.94,81.21,81.69,58219.0,68.6263,69.0985,68.4829,68.8877,58219.0
2018-02-14 10:30:00,81.74,82.22,81.69,82.0,62192.0,68.9299,69.3347,68.8877,69.1491,62192.0
2018-02-14 11:00:00,81.94,82.21,81.78,82.12,51527.0,69.0985,69.3262,68.9636,69.2503,51527.0
2018-02-14 11:30:00,82.13,82.3,81.78,81.81,47958.0,69.2588,69.4021,68.9636,68.9889,47958.0
2018-02-14 12:00:00,81.79,82.11,81.78,82.07,35744.0,68.972,69.2419,68.9636,69.2082,35744.0
2018-02-14 12:30:00,82.03,82.2,81.91,82.2,41005.0,69.1744,69.3178,69.0732,69.3178,41005.0
2018-02-14 13:00:00,82.19,82.57,82.15,82.49,53919.0,69.3094,69.6298,69.2756,69.5623,53919.0
2018-02-14 13:30:00,82.47,82.82,82.45,82.72,88936.0,69.5455,69.8406,69.5286,69.7563,88936.0
2018-02-14 14:00:00,82.7,82.81,82.31,82.36,101238.0,69.7394,69.8322,69.4106,69.4527,101238.0
2018-02-14 14:30:00,82.34,82.78,82.33,82.61,79042.0,69.4359,69.8069,69.4274,69.6635,79042.0
2018-02-14 15:00:00,82.62,82.86,82.56,82.59,110535.0,69.672,69.8744,69.6214,69.6467,110535.0
2018-02-14 15:30:00,82.58,82.73,82.38,82.67,425395.0,69.6382,69.7647,69.4696,69.7141,425395.0
2018-02-15 09:30:00,83.11,83.42,83.0,83.15,110679.0,70.0852,70.3466,69.9924,70.1189,110679.0
2018-02-15 10:00:00,83.17,83.21,82.74,82.82,77435.0,70.1358,70.1695,69.7732,69.8406,77435.0
2018-02-15 10:30:00,82.81,82.85,82.15,82.15,53096.0,69.8322,69.8659,69.2756,69.2756,53096.0
2018-02-15 11:00:00,82.13,82.27,81.89,82.06,131283.0,69.2588,69.3768,69.0564,69.1997,131283.0
2018-02-15 11:30:00,82.06,82.22,81.82,81.86,67748.0,69.1997,69.3347,68.9973,69.0311,67748.0
2018-02-15 12:00:00,81.86,82.08,81.78,81.91,62929.0,69.0311,69.2166,68.9636,69.0732,62929.0
2018-02-15 12:30:00,81.92,82.15,81.9,82.15,49282.0,69.0817,69.2756,69.0648,69.2756,49282.0
2018-02-15 13:00:00,82.15,82.36,82.13,82.14,35405.0,69.2756,69.4527,69.2588,69.2672,35405.0
2018-02-15 13:30:00,82.12,82.49,82.07,82.42,48406.0,69.2503,69.5623,69.2082,69.5033,48406.0
2018-02-15 14:00:00,82.42,82.62,82.32,82.6,51559.0,69.5033,69.672,69.419,69.6551,51559.0
2018-02-15 14:30:00,82.58,82.79,82.51,82.55,90733.0,69.6382,69.8153,69.5792,69.6129,90733.0
2018-02-15 15:00:00,82.55,82.85,82.53,82.57,93561.0,69.6129,69.8659,69.5961,69.6298,93561.0
2018-02-15 15:30:00,82.56,82.78,82.33,82.78,226666.0,69.6214,69.8069,69.4274,69.8069,226666.0
2018-02-16 09:30:00,82.66,82.82,82.2,82.64,168316.0,69.7057,69.8406,69.3178,69.6888,168316.0
2018-02-16 10:00:00,82.65,83.08,82.58,83.08,152604.0,69.6973,70.0599,69.6382,70.0599,152604.0
2018-02-16 10:30:00,83.03,83.36,82.97,83.18,61158.0,70.0177,70.296,69.9671,70.1442,61158.0
2018-02-16 11:00:00,83.21,83.63,83.2,83.47,84648.0,70.1695,70.5237,70.1611,70.3888,84648.0
2018-02-16 11:30:00,83.49,83.59,83.44,83.5,61920.0,70.4056,70.49,70.3635,70.4141,61920.0
2018-02-16 12:00:00,83.5,83.72,83.5,83.6,23749.0,70.4141,70.5996,70.4141,70.4984,23749.0
2018-02-16 12:30:00,83.62,83.91,83.22,83.44,60628.0,70.5153,70.7598,70.1779,70.3635,60628.0
2018-02-16 13:00:00,83.47,83.58,83.01,83.02,73636.0,70.3888,70.4815,70.0009,70.0093,73636.0
2018-02-16 13:30:00,83.06,83.39,82.93,83.23,33072.0,70.043,70.3213,69.9334,70.1864,33072.0
2018-02-16 14:00:00,83.21,83.37,82.85,83.05,25888.0,70.1695,70.3044,69.8659,70.0346,25888.0
2018-02-16 14:30:00,83.03,83.21,82.9,83.11,95517.0,70.0177,70.1695,69.9081,70.0852,95517.0
2018-02-16 15:00:00,83.12,83.32,83.1,83.13,90276.0,70.0936,70.2623,70.0767,70.102,90276.0
2018-02-16 15:30:00,83.13,83.28,82.78,82.8,333616.0,70.102,70.2285,69.8069,69.8238,333616.0
2018-02-20 09:30:00,82.43,83.04,82.31,82.53,142911.0,69.5117,70.0262,69.4106,69.5961,142911.0
2018-02-20 10:00:00,82.51,82.66,82.19,82.25,157175.0,69.5792,69.7057,69.3094,69.36,157175.0
2018-02-20 10:30:00,82.21,82.29,81.67,81.9,145850.0,69.3262,69.3937,68.8709,69.0648,145850.0
2018-02-20 11:00:00,81.92,82.18,81.83,82.16,143432.0,69.0817,69.3009,69.0058,69.2841,143432.0
2018-02-20 11:30:00,82.23,82.42,82.14,82.35,66016.0,69.3431,69.5033,69.2672,69.4443,66016.0
2018-02-20 12:00:00,82.38,82.38,82.14,82.2,36444.0,69.4696,69.4696,69.2672,69.3178,36444.0
2018-02-20 12:30:00,82.21,82.33,82.07,82.28,45354.0,69.3262,69.4274,69.2082,69.3853,45354.0
2018-02-20 13:00:00,82.24,82.35,81.99,82.08,42352.0,69.3515,69.4443,69.1407,69.2166,42352.0
2018-02-20 13:30:00,82.08,82.12,81.83,82.0,97407.0,69.2166,69.2503,69.0058,69.1491,97407.0
2018-02-20 14:00:00,82.04,82.04,81.67,81.83,102805.0,69.1829,69.1829,68.8709,69.0058,102805.0
2018-02-20 14:30:00,81.84,82.16,81.82,81.83,82876.0,69.0142,69.2841,68.9973,69.0058,82876.0
2018-02-20 15:00:00,81.86,81.93,81.45,81.64,153287.0,69.0311,69.0901,68.6853,68.8456,153287.0
2018-02-20 15:30:00,81.64,81.89,81.45,81.7,404672.0,68.8456,69.0564,68.6853,68.8962,404672.0
2018-02-21 09:30:00,81.72,81.98,81.26,81.92,203331.0,68.913,69.1323,68.5251,69.0817,203331.0
2018-02-21 10:00:00,81.91,81.96,81.55,81.58,170353.0,69.0732,69.1154,68.7697,68.795,170353.0
2018-02-21 10:30:00,81.59,82.0,81.55,81.88,159543.0,68.8034,69.1491,68.7697,69.0479,159543.0
2018-02-21 11:00:00,81.9,81.96,81.53,81.71,178775.0,69.0648,69.1154,68.7528,68.9046,178775.0
2018-02-21 11:30:00,81.72,82.2,81.63,82.04,82950.0,68.913,69.3178,68.8371,69.1829,82950.0
2018-02-21 12:00:00,82.05,82.08,81.8,81.87,72571.0,69.1913,69.2166,68.9805,69.0395,72571.0
2018-02-21 12:30:00,81.9,82.26,81.86,82.23,46213.0,69.0648,69.3684,69.0311,69.3431,46213.0
2018-02-21 13:00:00,82.23,82.3,82.16,82.21,37479.0,69.3431,69.4021,69.2841,69.3262,37479.0
2018-02-21 13:30:00,82.22,82.4,82.09,82.26,48385.0,69.3347,69.4865,69.225,69.3684,48385.0
2018-02-21 14:00:00,82.24,82.65,82.17,82.39,87804.0,69.3515,69.6973,69.2925,69.478,87804.0
2018-02-21 14:30:00,82.39,82.53,81.98,82.12,101990.0,69.478,69.5961,69.1323,69.2503,101990.0
2018-02-21 15:00:00,82.14,82.16,81.73,82.12,155658.0,69.2672,69.2841,68.9215,69.2503,155658.0
2018-02-21 15:30:00,82.08,82.24,81.55,81.55,349962.0,69.2166,69.3515,68.7697,68.7697,349962.0
2018-02-22 09:30:00,82.01,82.25,81.68,82.06,104610.0,69.1576,69.36,68.8793,69.1997,104610.0
2018-02-22 10:00:00,82.03,82.25,81.89,82.18,72508.0,69.1744,69.36,69.0564,69.3009,72508.0
2018-02-22 10:30:00,82.19,82.26,81.99,82.14,55232.0,69.3094,69.3684,69.1407,69.2672,55232.0
2018-02-22 11:00:00,82.13,82.4,82.13,82.35,83637.0,69.2588,69.4865,69.2588,69.4443,83637.0
2018-02-22 11:30:00,82.33,82.65,82.22,82.51,78686.0,69.4274,69.6973,69.3347,69.5792,78686.0
2018-02-22 12:00:00,82.52,82.65,82.47,82.48,50123.0,69.5876,69.6973,69.5455,69.5539,50123.0
2018-02-22 12:30:00,82.49,82.57,82.28,82.29,49860.0,69.5623,69.6298,69.3853,69.3937,49860.0
2018-02-22 13:00:00,82.31,82.47,82.14,82.39,58777.0,69.4106,69.5455,69.2672,69.478,58777.0
2018-02-22 13:30:00,82.41,82.45,82.18,82.37,55037.0,69.4949,69.5286,69.3009,69.4612,55037.0
2018-02-22 14:00:00,82.38,82.47,82.22,82.38,36880.0,69.4696,69.5455,69.3347,69.4696,36880.0
2018-02-22 14:30:00,82.34,82.5,82.0,82.0,57171.0,69.4359,69.5708,69.1491,69.1491,57171.0
2018-02-22 15:00:00,82.06,82.21,81.99,82.04,82320.0,69.1997,69.3262,69.1407,69.1829,82320.0
2018-02-22 15:30:00,82.05,82.17,81.78,81.89,405046.0,69.1913,69.2925,68.9636,69.0564,405046.0
2018-02-23 09:30:00,82.5,82.66,82.14,82.33,45041.0,69.5708,69.7057,69.2672,69.4274,45041.0
2018-02-23 10:00:00,82.3,82.41,81.97,82.04,32156.0,69.4021,69.4949,69.1238,69.1829,32156.0
2018-02-23 10:30:00,82.05,82.22,81.88,81.88,24745.0,69.1913,69.3347,69.0479,69.0479,24745.0
2018-02-23 11:00:00,81.88,82.09,81.72,81.85,101113.0,69.0479,69.225,68.913,69.0226,101113.0
2018-02-23 11:30:00,81.86,82.14,81.82,82.12,114936.0,69.0311,69.2672,68.9973,69.2503,114936.0
2018-02-23 12:00:00,82.1,82.11,81.8,81.84,82244.0,69.2335,69.2419,68.9805,69.0142,82244.0
2018-02-23 12:30:00,81.87,81.9,81.64,81.65,32229.0,69.0395,69.0648,68.8456,68.854,32229.0
2018-02-23 13:00:00,81.64,81.72,81.57,81.67,39924.0,68.8456,68.913,68.7865,68.8709,39924.0
2018-02-23 13:30:00,81.66,81.91,81.62,81.77,70816.0,68.8624,69.0732,68.8287,68.9552,70816.0
2018-02-23 14:00:00,81.73,81.86,81.67,81.81,53270.0,68.9215,69.0311,68.8709,68.9889,53270.0
2018-02-23 14:30:00,81.8,82.11,81.61,81.91,79897.0,68.9805,69.2419,68.8203,69.0732,79897.0
2018-02-23 15:00:00,81.94,82.08,81.92,82.05,94896.0,69.0985,69.2166,69.0817,69.1913,94896.0
2018-02-23 15:30:00,82.04,82.25,81.93,82.24,332685.0,69.1829,69.36,69.0901,69.3515,332685.0
2018-02-26 09:30:00,82.36,82.36,81.62,81.71,134508.0,69.4527,69.4527,68.8287,68.9046,134508.0
2018-02-26 10:00:00,81.68,82.07,81.54,81.73,118927.0,68.8793,69.2082,68.7612,68.9215,118927.0
2018-02-26 10:30:00,81.72,81.77,81.57,81.68,112276.0,68.913,68.9552,68.7865,68.8793,112276.0
2018-02-26 11:00:00,81.67,82.14,81.63,82.11,100885.0,68.8709,69.2672,68.8371,69.2419,100885.0
2018-02-26 11:30:00,82.13,82.14,81.76,81.79,73708.0,69.2588,69.2672,68.9467,68.972,73708.0
2018-02-26 12:00:00,81.77,82.18,81.76,82.11,64966.0,68.9552,69.3009,68.9467,69.2419,64966.0
2018-02-26 12:30:00,82.11,82.48,82.11,82.43,77448.0,69.2419,69.5539,69.2419,69.5117,77448.0
2018-02-26 13:00:00,82.43,82.49,82.33,82.47,68451.0,69.5117,69.5623,69.4274,69.5455,68451.0
2018-02-26 13:30:00,82.46,82.55,82.35,82.42,73521.0,69.537,69.6129,69.4443,69.5033,73521.0
2018-02-26 14:00:00,82.42,82.54,82.28,82.36,107571.0,69.5033,69.6045,69.3853,69.4527,107571.0
2018-02-26 14:30:00,82.37,82.44,82.12,82.38,153968.0,69.4612,69.5202,69.2503,69.4696,153968.0
2018-02-26 15:00:00,82.39,82.4,82.17,82.35,309478.0,69.478,69.4865,69.2925,69.4443,309478.0
2018-02-26 15:30:00,82.35,82.48,82.15,82.3,656044.0,69.4443,69.5539,69.2756,69.4021,656044.0
2018-02-27 09:30:00,82.19,82.71,82.14,82.32,168725.0,69.3094,69.7479,69.2672,69.419,168725.0
2018-02-27 10:00:00,82.31,83.1,82.22,82.9,137328.0,69.4106,70.0767,69.3347,69.9081,137328.0
2018-02-27 10:30:00,82.91,82.94,82.25,82.4,95712.0,69.9165,69.9418,69.36,69.4865,95712.0
2018-02-27 11:00:00,82.35,82.71,82.29,82.51,86745.0,69.4443,69.7479,69.3937,69.5792,86745.0
2018-02-27 11:30:00,82.48,82.76,82.45,82.6,81580.0,69.5539,69.79,69.5286,69.6551,81580.0
2018-02-27 12:00:00,82.61,82.69,82.26,82.41,82622.0,69.6635,69.731,69.3684,69.4949,82622.0
2018-02-27 12:30:00,82.42,82.9,82.4,82.89,75785.0,69.5033,69.9081,69.4865,69.8997,75785.0
2018-02-27 13:00:00,82.86,83.04,82.84,83.01,54568.0,69.8744,70.0262,69.8575,70.0009,54568.0
2018-02-27 13:30:00,83.01,83.02,82.77,82.84,77886.0,70.0009,70.0093,69.7985,69.8575,77886.0
2018-02-27 14:00:00,82.87,82.9,82.55,82.64,73561.0,69.8828,69.9081,69.6129,69.6888,73561.0
2018-02-27 14:30:00,82.65,82.82,82.44,82.63,83909.0,69.6973,69.8406,69.5202,69.6804,83909.0
2018-02-27 15:00:00,82.63,82.65,82.23,82.32,99162.0,69.6804,69.6973,69.3431,69.419,99162.0
2018-02-27 15:30:00,82.35,82.5,81.93,81.94,429770.0,69.4443,69.5708,69.0901,69.0985,429770.0
2018-02-28 09:30:00,82.16,82.47,81.86,82.03,143106.0,69.2841,69.5455,69.0311,69.1744,143106.0
2018-02-28 10:00:00,82.05,82.43,81.9,82.41,109956.0,69.1913,69.5117,69.0648,69.4949,109956.0
2018-02-28 10:30:00,82.42,82.51,81.84,81.99,137359.0,69.5033,69.5792,69.0142,69.1407,137359.0
2018-02-28 11:00:00,82.0,82.0,81.57,81.79,58435.0,69.1491,69.1491,68.7865,68.972,58435.0
2018-02-28 11:30:00,81.79,81.81,81.43,81.68,63862.0,68.972,68.9889,68.6685,68.8793,63862.0
2018-02-28 12:00:00,81.69,81.86,81.53,81.53,53698.0,68.8877,69.0311,68.7528,68.7528,53698.0
2018-02-28 12:30:00,81.53,82.01,81.48,81.93,39212.0,68.7528,69.1576,68.7106,69.0901,39212.0
2018-02-28 13:00:00,81.92,82.06,81.87,81.97,70834.0,69.0817,69.1997,69.0395,69.1238,70834.0
2018-02-28 13:30:00,81.99,82.1,81.69,82.04,52401.0,69.1407,69.2335,68.8877,69.1829,52401.0
2018-02-28 14:00:00,82.06,82.3,82.03,82.18,71677.0,69.1997,69.4021,69.1744,69.3009,71677.0
2018-02-28 14:30:00,82.19,82.19,81.48,81.53,81239.0,69.3094,69.3094,68.7106,68.7528,81239.0
2018-02-28 15:00:00,81.54,81.61,81.19,81.35,135612.0,68.7612,68.8203,68.4661,68.601,135612.0
2018-02-28 15:30:00,81.35,81.38,80.68,80.68,425288.0,68.601,68.6263,68.036,68.036,425288.0
2018-03-01 09:30:00,81.1,81.62,80.04,80.15,179542.0,68.3902,68.8287,67.4963,67.5891,179542.0
2018-03-01 10:00:00,80.21,81.17,80.1,81.11,164821.0,67.6397,68.4492,67.5469,68.3986,164821.0
2018-03-01 10:30:00,81.15,81.71,80.97,81.05,259002.0,68.4323,68.9046,68.2806,68.348,259002.0
2018-03-01 11:00:00,81.02,81.38,80.96,81.06,119886.0,68.3227,68.6263,68.2721,68.3565,119886.0
2018-03-01 11:30:00,81.07,81.4,80.99,81.27,102940.0,68.3649,68.6432,68.2974,68.5335,102940.0
2018-03-01 12:00:00,81.27,81.29,80.71,80.85,141945.0,68.5335,68.5504,68.0613,68.1794,141945.0
2018-03-01 12:30:00,80.82,81.07,80.66,80.84,157477.0,68.1541,68.3649,68.0191,68.1709,157477.0
2018-03-01 13:00:00,80.79,80.79,80.23,80.47,127078.0,68.1288,68.1288,67.6565,67.8589,127078.0
2018-03-01 13:30:00,80.47,80.5,79.61,79.61,168669.0,67.8589,67.8842,67.1337,67.1337,168669.0
2018-03-01 14:00:00,79.63,79.66,79.21,79.57,238004.0,67.1506,67.1759,66.7964,67.1,238004.0
2018-03-01 14:30:00,79.56,79.76,79.23,79.68,289117.0,67.0915,67.2602,66.8132,67.1927,289117.0
2018-03-01 15:00:00,79.69,80.24,79.35,80.01,275366.0,67.2012,67.665,66.9144,67.471,275366.0
2018-03-01 15:30:00,80.01,80.1,79.54,79.59,573404.0,67.471,67.5469,67.0747,67.1168,573404.0
2018-03-02 09:30:00,79.16,79.33,78.39,78.79,227769.0,66.7542,66.8976,66.1049,66.4422,227769.0
2018-03-02 10:00:00,78.77,79.58,78.77,79.53,259689.0,66.4253,67.1084,66.4253,67.0662,259689.0
2018-03-02 10:30:00,79.53,79.76,79.37,79.51,254083.0,67.0662,67.2602,66.9313,67.0494,254083.0
2018-03-02 11:00:00,79.49,79.54,79.0,79.2,186188.0,67.0325,67.0747,66.6193,66.7879,186188.0
2018-03-02 11:30:00,79.21,79.87,79.13,79.76,147838.0,66.7964,67.3529,66.7289,67.2602,147838.0
2018-03-02 12:00:00,79.79,79.99,79.37,79.53,125399.0,67.2855,67.4541,66.9313,67.0662,125399.0
2018-03-02 12:30:00,79.54,80.09,79.43,80.01,77607.0,67.0747,67.5385,66.9819,67.471,77607.0
2018-03-02 13:00:00,80.0,80.0,79.72,79.73,84708.0,67.4626,67.4626,67.2265,67.2349,84708.0
2018-03-02 13:30:00,79.72,79.78,79.44,79.48,102955.0,67.2265,67.2771,66.9903,67.0241,102955.0
2018-03-02 14:00:00,79.49,79.98,79.47,79.67,129719.0,67.0325,67.4457,67.0156,67.1843,129719.0
2018-03-02 14:30:00,79.66,79.81,79.47,79.59,132561.0,67.1759,67.3023,67.0156,67.1168,132561.0
2018-03-02 15:00:00,79.57,79.74,79.41,79.69,192877.0,67.1,67.2433,66.965,67.2012,192877.0
2018-03-02 15:30:00,79.68,79.98,79.67,79.69,516373.0,67.1927,67.4457,67.1843,67.2012,516373.0
2018-03-05 09:30:00,79.18,79.75,78.94,78.95,224254.0,66.7711,67.2518,66.5687,66.5771,224254.0
2018-03-05 10:00:00,78.97,79.06,78.4,78.62,140739.0,66.594,66.6699,66.1133,66.2988,140739.0
2018-03-05 10:30:00,78.62,79.05,78.59,78.97,134366.0,66.2988,66.6615,66.2735,66.594,134366.0
2018-03-05 11:00:00,79.02,79.65,78.96,79.59,270450.0,66.6362,67.1674,66.5856,67.1168,270450.0
2018-03-05 11:30:00,79.6,79.73,79.38,79.5,123259.0,67.1253,67.2349,66.9397,67.0409,123259.0
2018-03-05 12:00:00,79.49,79.71,79.3,79.36,122519.0,67.0325,67.218,66.8723,66.9229,122519.0
2018-03-05 12:30:00,79.37,79.53,79.28,79.48,112706.0,66.9313,67.0662,66.8554,67.0241,112706.0
2018-03-05 13:00:00,79.5,79.93,79.5,79.84,140313.0,67.0409,67.4035,67.0409,67.3276,140313.0
2018-03-05 13:30:00,79.83,79.85,79.52,79.74,92097.0,67.3192,67.3361,67.0578,67.2433,92097.0
2018-03-05 14:00:00,79.75,79.84,79.36,79.65,131542.0,67.2518,67.3276,66.9229,67.1674,131542.0
2018-03-05 14:30:00,79.64,80.03,79.57,79.98,133458.0,67.159,67.4879,67.1,67.4457,133458.0
2018-03-05 15:00:00,79.98,80.17,79.94,80.05,282196.0,67.4457,67.6059,67.412,67.5047,282196.0
2018-03-05 15:30:00,80.05,80.32,79.99,80.21,468845.0,67.5047,67.7324,67.4541,67.6397,468845.0
2018-03-06 09:30:00,80.79,80.79,79.96,79.96,205279.0,68.1288,68.1288,67.4288,67.4288,205279.0
2018-03-06 10:00:00,79.98,80.18,79.72,80.16,113257.0,67.4457,67.6144,67.2265,67.5975,113257.0
2018-03-06 10:30:00,80.19,80.51,79.95,80.06,146105.0,67.6228,67.8926,67.4204,67.5132,146105.0
2018-03-06 11:00:00,80.01,80.4,79.99,80.15,82961.0,67.471,67.7999,67.4541,67.5891,82961.0
2018-03-06 11:30:00,80.12,80.17,79.99,80.08,80056.0,67.5638,67.6059,67.4541,67.53,80056.0
2018-03-06 12:00:00,80.07,80.15,79.94,79.97,44649.0,67.5216,67.5891,67.412,67.4373,44649.0
2018-03-06 12:30:00,79.95,80.49,79.93,80.48,70321.0,67.4204,67.8758,67.4035,67.8673,70321.0
2018-03-06 13:00:00,80.46,80.76,80.46,80.7,67158.0,67.8505,68.1035,67.8505,68.0529,67158.0
2018-03-06 13:30:00,80.71,80.8,80.57,80.73,180930.0,68.0613,68.1372,67.9432,68.0782,180930.0
2018-03-06 14:00:00,80.71,80.75,80.53,80.65,89673.0,68.0613,68.095,67.9095,68.0107,89673.0
2018-03-06 14:30:00,80.65,80.85,80.63,80.81,112049.0,68.0107,68.1794,67.9938,68.1456,112049.0
2018-03-06 15:00:00,80.8,80.97,80.68,80.86,213119.0,68.1372,68.2806,68.036,68.1878,213119.0
2018-03-06 15:30:00,80.85,80.97,80.78,80.95,535223.0,68.1794,68.2806,68.1203,68.2637,535223.0
2018-03-07 09:30:00,79.99,80.46,79.77,80.01,143727.0,67.4541,67.8505,67.2686,67.471,143727.0
2018-03-07 10:00:00,80.02,80.73,80.0,80.72,192392.0,67.4794,68.0782,67.4626,68.0697,192392.0
2018-03-07 10:30:00,80.72,81.19,80.71,80.9,171042.0,68.0697,68.4661,68.0613,68.2215,171042.0
2018-03-07 11:00:00,80.85,80.89,80.4,80.59,125346.0,68.1794,68.2131,67.7999,67.9601,125346.0
2018-03-07 11:30:00,80.59,80.76,80.51,80.52,107929.0,67.9601,68.1035,67.8926,67.9011,107929.0
2018-03-07 12:00:00,80.51,80.52,80.28,80.38,72407.0,67.8926,67.9011,67.6987,67.783,72407.0
2018-03-07 12:30:00,80.37,80.58,80.33,80.46,114250.0,67.7746,67.9517,67.7409,67.8505,114250.0
2018-03-07 13:00:00,80.45,80.54,80.07,80.51,219309.0,67.842,67.9179,67.5216,67.8926,219309.0
2018-03-07 13:30:00,80.56,80.62,80.29,80.45,80800.0,67.9348,67.9854,67.7071,67.842,80800.0
2018-03-07 14:00:00,80.44,80.52,80.34,80.38,93459.0,67.8336,67.9011,67.7493,67.783,93459.0
2018-03-07 14:30:00,80.39,80.74,80.39,80.66,83150.0,67.7915,68.0866,67.7915,68.0191,83150.0
2018-03-07 15:00:00,80.65,80.99,80.63,80.91,124846.0,68.0107,68.2974,67.9938,68.23,124846.0
2018-03-07 15:30:00,80.92,81.16,80.86,81.01,472553.0,68.2384,68.4408,68.1878,68.3143,472553.0
2018-03-08 09:30:00,81.93,81.96,81.23,81.49,179230.0,69.0901,69.1154,68.4998,68.7191,179230.0
2018-03-08 10:00:00,81.48,81.55,81.04,81.22,179783.0,68.7106,68.7697,68.3396,68.4914,179783.0
2018-03-08 10:30:00,81.21,81.23,80.8,80.89,123065.0,68.4829,68.4998,68.1372,68.2131,123065.0
2018-03-08 11:00:00,80.87,81.12,80.85,80.9,59707.0,68.1962,68.407,68.1794,68.2215,59707.0
2018-03-08 11:30:00,80.89,80.89,80.58,80.85,114466.0,68.2131,68.2131,67.9517,68.1794,114466.0
2018-03-08 12:00:00,80.87,80.88,80.49,80.78,83388.0,68.1962,68.2047,67.8758,68.1203,83388.0
2018-03-08 12:30:00,80.76,80.78,80.52,80.67,84094.0,68.1035,68.1203,67.9011,68.0276,84094.0
2018-03-08 13:00:00,80.68,80.87,80.67,80.77,86366.0,68.036,68.1962,68.0276,68.1119,86366.0
2018-03-08 13:30:00,80.77,80.91,80.74,80.8,80912.0,68.1119,68.23,68.0866,68.1372,80912.0
2018-03-08 14:00:00,80.82,80.85,80.55,80.72,161966.0,68.1541,68.1794,67.9264,68.0697,161966.0
2018-03-08 14:30:00,80.75,81.04,80.63,81.04,242957.0,68.095,68.3396,67.9938,68.3396,242957.0
2018-03-08 15:00:00,81.03,81.35,81.02,81.22,292759.0,68.3312,68.601,68.3227,68.4914,292759.0
2018-03-08 15:30:00,81.23,81.24,80.88,81.15,661542.0,68.4998,68.5082,68.2047,68.4323,661542.0
2018-03-09 09:30:00,81.07,81.81,80.71,81.73,150972.0,68.9076,69.5366,68.6016,69.4686,150972.0
2018-03-09 10:00:00,81.75,82.46,81.75,82.26,170178.0,69.4856,70.0891,69.4856,69.9191,170178.0
2018-03-09 10:30:00,82.26,82.59,82.25,82.37,122185.0,69.9191,70.1996,69.9106,70.0126,122185.0
2018-03-09 11:00:00,82.38,82.41,82.17,82.39,91648.0,70.0211,70.0466,69.8426,70.0296,91648.0
2018-03-09 11:30:00,82.38,82.47,82.25,82.35,65942.0,70.0211,70.0976,69.9106,69.9956,65942.0
2018-03-09 12:00:00,82.37,82.69,82.37,82.55,87189.0,70.0126,70.2846,70.0126,70.1656,87189.0
2018-03-09 12:30:00,82.54,82.7,82.46,82.47,56128.0,70.1571,70.2931,70.0891,70.0976,56128.0
2018-03-09 13:00:00,82.48,82.62,82.47,82.61,55408.0,70.1061,70.2251,70.0976,70.2166,55408.0
2018-03-09 13:30:00,82.61,82.69,82.59,82.65,79690.0,70.2166,70.2846,70.1996,70.2506,79690.0
2018-03-09 14:00:00,82.67,82.87,82.67,82.87,114150.0,70.2676,70.4376,70.2676,70.4376,114150.0
2018-03-09 14:30:00,82.87,83.0,82.73,82.99,105771.0,70.4376,70.548,70.3186,70.5395,105771.0
2018-03-09 15:00:00,83.0,83.06,82.79,82.93,164871.0,70.548,70.599,70.3696,70.4885,164871.0
2018-03-09 15:30:00,82.93,83.16,82.91,83.14,573996.0,70.4885,70.684,70.4716,70.667,573996.0
2018-03-12 09:30:00,83.09,83.24,82.42,82.42,86992.0,70.6245,70.752,70.0551,70.0551,86992.0
2018-03-12 10:00:00,82.42,82.52,82.12,82.25,124895.0,70.0551,70.1401,69.8001,69.9106,124895.0
2018-03-12 10:30:00,82.25,82.26,81.65,81.79,92281.0,69.9106,69.9191,69.4006,69.5196,92281.0
2018-03-12 11:00:00,81.79,81.95,81.49,81.49,107877.0,69.5196,69.6556,69.2646,69.2646,107877.0
2018-03-12 11:30:00,81.5,81.92,81.48,81.81,118341.0,69.2731,69.6301,69.2561,69.5366,118341.0
2018-03-12 12:00:00,81.81,82.08,81.79,82.01,67476.0,69.5366,69.7661,69.5196,69.7066,67476.0
2018-03-12 12:30:00,82.01,82.05,81.79,81.91,50968.0,69.7066,69.7406,69.5196,69.6216,50968.0
2018-03-12 13:00:00,81.9,81.99,81.83,81.92,53075.0,69.6131,69.6896,69.5536,69.6301,53075.0
2018-03-12 13:30:00,81.92,81.97,81.66,81.66,72033.0,69.6301,69.6726,69.4091,69.4091,72033.0
2018-03-12 14:00:00,81.65,81.7,81.36,81.45,85567.0,69.4006,69.4431,69.1541,69.2306,85567.0
2018-03-12 14:30:00,81.47,81.48,81.23,81.23,99719.0,69.2476,69.2561,69.0436,69.0436,99719.0
2018-03-12 15:00:00,81.23,81.6,81.21,81.55,174966.0,69.0436,69.3581,69.0266,69.3156,174966.0
2018-03-12 15:30:00,81.55,81.88,81.51,81.54,452587.0,69.3156,69.5961,69.2816,69.3071,452587.0
2018-03-13 09:30:00,81.71,82.43,81.58,82.31,103575.0,69.4516,70.0636,69.3411,69.9616,103575.0
2018-03-13 10:00:00,82.29,82.67,82.2,82.42,100298.0,69.9446,70.2676,69.8681,70.0551,100298.0
2018-03-13 10:30:00,82.44,82.44,82.05,82.08,127423.0,70.0721,70.0721,69.7406,69.7661,127423.0
2018-03-13 11:00:00,82.08,82.31,81.87,82.23,158441.0,69.7661,69.9616,69.5876,69.8936,158441.0
2018-03-13 11:30:00,82.25,82.35,81.98,82.03,77777.0,69.9106,69.9956,69.6811,69.7236,77777.0
2018-03-13 12:00:00,82.05,82.08,81.63,81.99,77638.0,69.7406,69.7661,69.3836,69.6896,77638.0
2018-03-13 12:30:00,81.99,82.26,81.99,82.19,73850.0,69.6896,69.9191,69.6896,69.8596,73850.0
2018-03-13 13:00:00,82.18,82.22,82.08,82.11,50019.0,69.8511,69.8851,69.7661,69.7916,50019.0
2018-03-13 13:30:00,82.1,82.14,81.78,81.8,48691.0,69.7831,69.8171,69.5111,69.5281,48691.0
2018-03-13 14:00:00,81.8,81.91,81.56,81.73,118518.0,69.5281,69.6216,69.3241,69.4686,118518.0
2018-03-13 14:30:00,81.71,81.91,81.32,81.4,85154.0,69.4516,69.6216,69.1201,69.1881,85154.0
2018-03-13 15:00:00,81.4,81.49,81.19,81.24,170591.0,69.1881,69.2646,69.0096,69.0521,170591.0
2018-03-13 15:30:00,81.23,81.39,81.14,81.3,573525.0,69.0436,69.1796,68.9671,69.1031,573525.0
2018-03-14 09:30:00,81.89,81.92,81.05,81.09,70235.0,69.6046,69.6301,68.8906,68.9246,70235.0
2018-03-14 10:00:00,81.15,81.34,80.88,80.99,42669.0,68.9756,69.1371,68.7461,68.8396,42669.0
2018-03-14 10:30:00,80.98,81.01,80.56,80.61,90733.0,68.8311,68.8566,68.4741,68.5166,90733.0
2018-03-14 11:00:00,80.63,80.68,80.35,80.49,102499.0,68.5336,68.5761,68.2956,68.4146,102499.0
2018-03-14 11:30:00,80.5,80.52,80.12,80.33,85492.0,68.4231,68.4401,68.1001,68.2786,85492.0
2018-03-14 12:00:00,80.37,80.55,80.16,80.43,186721.0,68.3126,68.4656,68.1341,68.3636,186721.0
2018-03-14 12:30:00,80.47,80.6,80.39,80.45,47528.0,68.3976,68.5081,68.3296,68.3806,47528.0
2018-03-14 13:00:00,80.43,80.45,80.21,80.26,28862.0,68.3636,68.3806,68.1766,68.2191,28862.0
2018-03-14 13:30:00,80.28,80.73,80.27,80.63,52521.0,68.2361,68.6186,68.2276,68.5336,52521.0
2018-03-14 14:00:00,80.65,80.67,80.36,80.36,87807.0,68.5506,68.5676,68.3041,68.3041,87807.0
2018-03-14 14:30:00,80.37,80.43,80.03,80.32,57240.0,68.3126,68.3636,68.0236,68.2701,57240.0
2018-03-14 15:00:00,80.32,80.34,80.0,80.12,100655.0,68.2701,68.2871,67.9981,68.1001,100655.0
2018-03-14 15:30:00,80.12,80.23,79.96,80.1,379101.0,68.1001,68.1936,67.9641,68.0831,379101.0
2018-03-15 09:30:00,80.25,80.47,80.09,80.15,85642.0,68.2106,68.3976,68.0746,68.1256,85642.0
2018-03-15 10:00:00,80.19,80.45,79.95,80.17,76650.0,68.1596,68.3806,67.9556,68.1426,76650.0
2018-03-15 10:30:00,80.19,80.25,79.88,80.14,74006.0,68.1596,68.2106,67.8961,68.1171,74006.0
2018-03-15 11:00:00,80.15,80.67,80.13,80.65,82933.0,68.1256,68.5676,68.1086,68.5506,82933.0
2018-03-15 11:30:00,80.64,80.64,80.39,80.52,133671.0,68.5421,68.5421,68.3296,68.4401,133671.0
2018-03-15 12:00:00,80.54,80.68,80.44,80.44,35087.0,68.4571,68.5761,68.3721,68.3721,35087.0
2018-03-15 12:30:00,80.44,80.48,80.22,80.25,40827.0,68.3721,68.4061,68.1851,68.2106,40827.0
2018-03-15 13:00:00,80.23,80.26,80.0,80.2,49023.0,68.1936,68.2191,67.9981,68.1681,49023.0
2018-03-15 13:30:00,80.19,80.33,80.13,80.16,124895.0,68.1596,68.2786,68.1086,68.1341,124895.0
2018-03-15 14:00:00,80.15,80.44,80.13,80.31,88838.0,68.1256,68.3721,68.1086,68.2616,88838.0
2018-03-15 14:30:00,80.3,80.36,80.1,80.33,72916.0,68.2531,68.3041,68.0831,68.2786,72916.0
2018-03-15 15:00:00,80.33,80.45,80.19,80.45,100953.0,68.2786,68.3806,68.1596,68.3806,100953.0
2018-03-15 15:30:00,80.43,80.46,80.27,80.27,392583.0,68.3636,68.3891,68.2276,68.2276,392583.0
2018-03-16 09:30:00,80.43,81.1,80.23,81.02,429818.0,68.3636,68.9331,68.1936,68.8651,429818.0
2018-03-16 10:00:00,81.0,81.07,80.72,80.98,62875.0,68.8481,68.9076,68.6101,68.8311,62875.0
2018-03-16 10:30:00,80.98,81.27,80.97,81.24,126558.0,68.8311,69.0776,68.8226,69.0521,126558.0
2018-03-16 11:00:00,81.24,81.27,81.02,81.17,63174.0,69.0521,69.0776,68.8651,68.9926,63174.0
2018-03-16 11:30:00,81.2,81.26,80.9,80.95,112477.0,69.0181,69.0691,68.7631,68.8056,112477.0
2018-03-16 12:00:00,80.95,81.02,80.8,80.82,124611.0,68.8056,68.8651,68.6781,68.6951,124611.0
2018-03-16 12:30:00,80.81,81.01,80.77,80.94,52679.0,68.6866,68.8566,68.6526,68.7971,52679.0
2018-03-16 13:00:00,80.93,81.02,80.76,80.81,78202.0,68.7886,68.8651,68.6441,68.6866,78202.0
2018-03-16 13:30:00,80.8,80.85,80.63,80.68,48656.0,68.6781,68.7206,68.5336,68.5761,48656.0
2018-03-16 14:00:00,80.7,80.94,80.69,80.93,98648.0,68.5931,68.7971,68.5846,68.7886,98648.0
2018-03-16 14:30:00,80.93,81.02,80.89,80.95,62398.0,68.7886,68.8651,68.7546,68.8056,62398.0
2018-03-16 15:00:00,80.93,81.01,80.85,81.0,107927.0,68.7886,68.8566,68.7206,68.8481,107927.0
2018-03-16 15:30:00,81.0,81.3,80.98,80.98,443372.0,68.8481,69.1031,68.8311,68.8311,443372.0
2018-03-19 09:30:00,80.75,80.99,80.71,80.88,153362.0,68.6356,68.8396,68.6016,68.7461,153362.0
2018-03-19 10:00:00,80.92,80.92,80.56,80.68,57332.0,68.7801,68.7801,68.4741,68.5761,57332.0
2018-03-19 10:30:00,80.7,80.83,80.5,80.61,45804.0,68.5931,68.7036,68.4231,68.5166,45804.0
2018-03-19 11:00:00,80.59,80.7,80.35,80.54,56552.0,68.4996,68.5931,68.2956,68.4571,56552.0
2018-03-19 11:30:00,80.51,80.56,80.31,80.4,98778.0,68.4316,68.4741,68.2616,68.3381,98778.0
2018-03-19 12:00:00,80.4,80.53,80.39,80.52,73658.0,68.3381,68.4486,68.3296,68.4401,73658.0
2018-03-19 12:30:00,80.54,80.54,80.25,80.36,62939.0,68.4571,68.4571,68.2106,68.3041,62939.0
2018-03-19 13:00:00,80.33,80.38,80.06,80.12,73063.0,68.2786,68.3211,68.0491,68.1001,73063.0
2018-03-19 13:30:00,80.14,80.34,80.01,80.24,74415.0,68.1171,68.2871,68.0066,68.2021,74415.0
2018-03-19 14:00:00,80.27,80.34,79.97,80.08,61630.0,68.2276,68.2871,67.9726,68.0661,61630.0
2018-03-19 14:30:00,80.06,80.09,79.81,80.03,67490.0,68.0491,68.0746,67.8366,68.0236,67490.0
2018-03-19 15:00:00,80.02,80.35,79.91,80.25,119787.0,68.0151,68.2956,67.9216,68.2106,119787.0
2018-03-19 15:30:00,80.23,80.57,80.11,80.45,356136.0,68.1936,68.4826,68.0916,68.3806,356136.0
2018-03-20 09:30:00,80.7,81.72,80.5,81.6,167169.0,68.5931,69.4601,68.4231,69.3581,167169.0
2018-03-20 10:00:00,81.61,81.87,81.44,81.7,132351.0,69.3666,69.5876,69.2221,69.4431,132351.0
2018-03-20 10:30:00,81.71,81.74,81.37,81.71,62291.0,69.4516,69.4771,69.1626,69.4516,62291.0
2018-03-20 11:00:00,81.73,81.75,81.42,81.54,43445.0,69.4686,69.4856,69.2051,69.3071,43445.0
2018-03-20 11:30:00,81.56,81.58,81.08,81.25,64715.0,69.3241,69.3411,68.9161,69.0606,64715.0
2018-03-20 12:00:00,81.27,81.38,81.2,81.23,31746.0,69.0776,69.1711,69.0181,69.0436,31746.0
2018-03-20 12:30:00,81.22,81.31,81.09,81.13,37200.0,69.0351,69.1116,68.9246,68.9586,37200.0
2018-03-20 13:00:00,81.14,81.2,80.97,81.01,34195.0,68.9671,69.0181,68.8226,68.8566,34195.0
2018-03-20 13:30:00,81.01,81.04,80.77,80.8,42393.0,68.8566,68.8821,68.6526,68.6781,42393.0
2018-03-20 14:00:00,80.8,80.89,80.75,80.86,50591.0,68.6781,68.7546,68.6356,68.7291,50591.0
2018-03-20 14:30:00,80.87,81.02,80.81,80.96,65927.0,68.7376,68.8651,68.6866,68.8141,65927.0
2018-03-20 15:00:00,80.97,81.06,80.9,80.97,82494.0,68.8226,68.8991,68.7631,68.8226,82494.0
2018-03-20 15:30:00,80.97,81.23,80.9,81.16,473117.0,68.8226,69.0436,68.7631,68.9841,473117.0
2018-03-21 09:30:00,81.33,81.54,80.93,81.23,87081.0,69.1286,69.3071,68.7886,69.0436,87081.0
2018-03-21 10:00:00,81.2,81.25,81.03,81.1,88026.0,69.0181,69.0606,68.8736,68.9331,88026.0
2018-03-21 10:30:00,81.12,81.39,81.07,81.32,118932.0,68.9501,69.1796,68.9076,69.1201,118932.0
2018-03-21 11:00:00,81.32,81.43,81.24,81.38,74070.0,69.1201,69.2136,69.0521,69.1711,74070.0
2018-03-21 11:30:00,81.37,81.84,81.36,81.79,71507.0,69.1626,69.5621,69.1541,69.5196,71507.0
2018-03-21 12:00:00,81.78,82.1,81.77,81.87,90443.0,69.5111,69.7831,69.5026,69.5876,90443.0
2018-03-21 12:30:00,81.86,81.96,81.83,81.9,38159.0,69.5791,69.6641,69.5536,69.6131,38159.0
2018-03-21 13:00:00,81.9,81.9,81.57,81.63,44307.0,69.6131,69.6131,69.3326,69.3836,44307.0
2018-03-21 13:30:00,81.63,81.7,81.45,81.61,47861.0,69.3836,69.4431,69.2306,69.3666,47861.0
2018-03-21 14:00:00,81.59,82.07,81.44,81.78,88685.0,69.3496,69.7576,69.2221,69.5111,88685.0
2018-03-21 14:30:00,81.81,81.9,81.44,81.69,93970.0,69.5366,69.6131,69.2221,69.4346,93970.0
2018-03-21 15:00:00,81.67,82.07,81.59,81.82,151272.0,69.4176,69.7576,69.3496,69.5451,151272.0
2018-03-21 15:30:00,81.81,81.96,81.49,81.49,384792.0,69.5366,69.6641,69.2646,69.2646,384792.0
2018-03-22 09:30:00,80.64,81.09,80.52,80.95,89901.0,68.5421,68.9246,68.4401,68.8056,89901.0
2018-03-22 10:00:00,80.9,81.36,80.78,80.83,55424.0,68.7631,69.1541,68.6611,68.7036,55424.0
2018-03-22 10:30:00,80.88,80.93,80.45,80.6,47195.0,68.7461,68.7886,68.3806,68.5081,47195.0
2018-03-22 11:00:00,80.62,80.75,80.39,80.46,71608.0,68.5251,68.6356,68.3296,68.3891,71608.0
2018-03-22 11:30:00,80.47,80.59,80.15,80.33,162311.0,68.3976,68.4996,68.1256,68.2786,162311.0
2018-03-22 12:00:00,80.35,81.01,80.22,80.98,61357.0,68.2956,68.8566,68.1851,68.8311,61357.0
2018-03-22 12:30:00,80.92,81.08,80.75,80.83,56203.0,68.7801,68.9161,68.6356,68.7036,56203.0
2018-03-22 13:00:00,80.82,81.16,80.6,81.11,58450.0,68.6951,68.9841,68.5081,68.9416,58450.0
2018-03-22 13:30:00,81.15,81.2,80.86,80.93,60333.0,68.9756,69.0181,68.7291,68.7886,60333.0
2018-03-22 14:00:00,80.96,80.96,80.44,80.44,98150.0,68.8141,68.8141,68.3721,68.3721,98150.0
2018-03-22 14:30:00,80.43,80.6,80.22,80.31,114098.0,68.3636,68.5081,68.1851,68.2616,114098.0
2018-03-22 15:00:00,80.29,80.41,79.86,79.88,233894.0,68.2446,68.3466,67.8791,67.8961,233894.0
2018-03-22 15:30:00,79.85,79.91,79.28,79.37,808055.0,67.8706,67.9216,67.3861,67.4626,808055.0
2018-03-23 09:30:00,79.68,80.12,79.49,79.77,145974.0,67.7261,68.1001,67.5646,67.8026,145974.0
2018-03-23 10:00:00,79.8,79.97,79.67,79.84,153069.0,67.8281,67.9726,67.7176,67.8621,153069.0
2018-03-23 10:30:00,79.86,79.94,79.72,79.91,93653.0,67.8791,67.9471,67.7601,67.9216,93653.0
2018-03-23 11:00:00,79.91,80.0,79.63,79.67,94347.0,67.9216,67.9981,67.6836,67.7176,94347.0
2018-03-23 11:30:00,79.66,79.74,79.19,79.24,158999.0,67.7091,67.7771,67.3096,67.3521,158999.0
2018-03-23 12:00:00,79.22,79.54,79.18,79.49,94860.0,67.3351,67.6071,67.3011,67.5646,94860.0
2018-03-23 12:30:00,79.48,79.48,78.94,79.0,51355.0,67.5561,67.5561,67.0971,67.1481,51355.0
2018-03-23 13:00:00,78.97,79.36,78.93,79.36,46354.0,67.1226,67.4541,67.0886,67.4541,46354.0
2018-03-23 13:30:00,79.38,79.61,79.18,79.56,58818.0,67.4711,67.6666,67.3011,67.6241,58818.0
2018-03-23 14:00:00,79.56,79.69,79.15,79.3,83950.0,67.6241,67.7346,67.2756,67.4031,83950.0
2018-03-23 14:30:00,79.28,79.4,78.62,78.68,137551.0,67.3861,67.4881,66.8252,66.8761,137551.0
2018-03-23 15:00:00,78.71,78.94,78.45,78.65,201669.0,66.9016,67.0971,66.6807,66.8507,201669.0
2018-03-23 15:30:00,78.63,78.66,78.09,78.16,553808.0,66.8337,66.8592,66.3747,66.4342,553808.0
2018-03-26 09:30:00,80.18,81.43,79.92,80.52,454808.0,68.1511,69.2136,67.9301,68.4401,454808.0
2018-03-26 10:00:00,80.5,80.66,80.2,80.22,237869.0,68.4231,68.5591,68.1681,68.1851,237869.0
2018-03-26 10:30:00,80.2,80.21,79.74,79.77,243424.0,68.1681,68.1766,67.7771,67.8026,243424.0
2018-03-26 11:00:00,79.78,79.96,79.51,79.6,207531.0,67.8111,67.9641,67.5816,67.6581,207531.0
2018-03-26 11:30:00,79.58,80.05,79.54,79.86,156903.0,67.6411,68.0406,67.6071,67.8791,156903.0
2018-03-26 12:00:00,79.87,80.25,79.84,80.11,153459.0,67.8876,68.2106,67.8621,68.0916,153459.0
2018-03-26 12:30:00,80.12,80.23,79.8,79.91,131381.0,68.1001,68.1936,67.8281,67.9216,131381.0
2018-03-26 13:00:00,79.92,80.32,79.91,80.03,165766.0,67.9301,68.2701,67.9216,68.0236,165766.0
2018-03-26 13:30:00,80.03,80.2,79.88,80.16,122782.0,68.0236,68.1681,67.8961,68.1341,122782.0
2018-03-26 14:00:00,80.18,80.71,80.13,80.6,172699.0,68.1511,68.6016,68.1086,68.5081,172699.0
2018-03-26 14:30:00,80.61,81.0,80.57,80.9,207279.0,68.5166,68.8481,68.4826,68.7631,207279.0
2018-03-26 15:00:00,80.9,81.07,80.83,81.03,273144.0,68.7631,68.9076,68.7036,68.8736,273144.0
2018-03-26 15:30:00,81.04,81.2,80.9,81.1,710619.0,68.8821,69.0181,68.7631,68.9331,710619.0
2018-03-27 09:30:00,81.24,81.36,80.61,81.04,250463.0,69.0521,69.1541,68.5166,68.8821,250463.0
2018-03-27 10:00:00,81.03,81.06,80.44,80.75,209943.0,68.8736,68.8991,68.3721,68.6356,209943.0
2018-03-27 10:30:00,80.77,81.08,80.52,80.82,136513.0,68.6526,68.9161,68.4401,68.6951,136513.0
2018-03-27 11:00:00,80.81,81.01,80.64,80.96,152009.0,68.6866,68.8566,68.5421,68.8141,152009.0
2018-03-27 11:30:00,80.96,81.52,80.95,81.52,143706.0,68.8141,69.2901,68.8056,69.2901,143706.0
2018-03-27 12:00:00,81.49,81.6,81.24,81.3,124829.0,69.2646,69.3581,69.0521,69.1031,124829.0
2018-03-27 12:30:00,81.3,81.48,81.08,81.26,139202.0,69.1031,69.2561,68.9161,69.0691,139202.0
2018-03-27 13:00:00,81.28,81.54,81.24,81.24,100052.0,69.0861,69.3071,69.0521,69.0521,100052.0
2018-03-27 13:30:00,81.26,81.31,80.8,81.13,130739.0,69.0691,69.1116,68.6781,68.9586,130739.0
2018-03-27 14:00:00,81.13,81.15,80.62,80.66,208736.0,68.9586,68.9756,68.5251,68.5591,208736.0
2018-03-27 14:30:00,80.64,81.01,80.43,80.46,204216.0,68.5421,68.8566,68.3636,68.3891,204216.0
2018-03-27 15:00:00,80.46,80.46,79.76,79.87,289457.0,68.3891,68.3891,67.7941,67.8876,289457.0
2018-03-27 15:30:00,79.87,79.89,79.2,79.71,743328.0,67.8876,67.9046,67.3181,67.7516,743328.0
2018-03-28 09:30:00,79.81,79.87,79.02,79.7,226950.0,67.8366,67.8876,67.1651,67.7431,226950.0
2018-03-28 10:00:00,79.62,79.81,79.01,79.14,192456.0,67.6751,67.8366,67.1566,67.2671,192456.0
2018-03-28 10:30:00,79.18,79.28,78.61,78.94,174315.0,67.3011,67.3861,66.8167,67.0971,174315.0
2018-03-28 11:00:00,78.94,79.35,78.91,79.05,127495.0,67.0971,67.4456,67.0716,67.1906,127495.0
2018-03-28 11:30:00,79.02,79.22,78.78,79.04,112450.0,67.1651,67.3351,66.9611,67.1821,112450.0
2018-03-28 12:00:00,79.04,79.68,78.94,79.23,160322.0,67.1821,67.7261,67.0971,67.3436,160322.0
2018-03-28 12:30:00,79.27,79.57,79.02,79.03,80914.0,67.3776,67.6326,67.1651,67.1736,80914.0
2018-03-28 13:00:00,79.04,79.46,78.9,79.33,94892.0,67.1821,67.5391,67.0631,67.4286,94892.0
2018-03-28 13:30:00,79.34,79.5,79.06,79.33,105125.0,67.4371,67.5731,67.1991,67.4286,105125.0
2018-03-28 14:00:00,79.33,79.44,79.0,79.12,116149.0,67.4286,67.5221,67.1481,67.2501,116149.0
2018-03-28 14:30:00,79.11,79.4,78.98,78.98,132582.0,67.2416,67.4881,67.1311,67.1311,132582.0
2018-03-28 15:00:00,78.98,79.15,78.57,79.12,191583.0,67.1311,67.2756,66.7827,67.2501,191583.0
2018-03-28 15:30:00,79.11,79.43,79.01,79.05,502742.0,67.2416,67.5136,67.1566,67.1906,502742.0
2018-03-29 09:30:00,79.61,80.23,79.61,79.68,167517.0,67.6666,68.1936,67.6666,67.7261,167517.0
2018-03-29 10:00:00,79.69,79.7,79.25,79.54,167717.0,67.7346,67.7431,67.3606,67.6071,167717.0
2018-03-29 10:30:00,79.55,79.81,79.27,79.8,174778.0,67.6156,67.8366,67.3776,67.8281,174778.0
2018-03-29 11:00:00,79.85,80.13,79.75,79.79,159000.0,67.8706,68.1086,67.7856,67.8196,159000.0
2018-03-29 11:30:00,79.8,80.09,79.63,79.98,104583.0,67.8281,68.0746,67.6836,67.9811,104583.0
2018-03-29 12:00:00,79.98,80.07,79.86,80.02,94375.0,67.9811,68.0576,67.8791,68.0151,94375.0
2018-03-29 12:30:00,80.0,80.08,79.92,79.93,96920.0,67.9981,68.0661,67.9301,67.9386,96920.0
2018-03-29 13:00:00,79.93,80.08,79.89,80.07,87987.0,67.9386,68.0661,67.9046,68.0576,87987.0
2018-03-29 13:30:00,80.09,80.35,79.99,80.18,94100.0,68.0746,68.2956,67.9896,68.1511,94100.0
2018-03-29 14:00:00,80.17,80.46,80.09,80.28,132698.0,68.1426,68.3891,68.0746,68.2361,132698.0
2018-03-29 14:30:00,80.28,80.62,80.25,80.36,124759.0,68.2361,68.5251,68.2106,68.3041,124759.0
2018-03-29 15:00:00,80.36,80.65,80.16,80.29,195487.0,68.3041,68.5506,68.1341,68.2446,195487.0
2018-03-29 15:30:00,80.29,80.31,79.91,79.91,657519.0,68.2446,68.2616,67.9216,67.9216,657519.0
2018-04-02 09:30:00,79.47,79.63,78.83,78.83,131379.0,67.5476,67.6836,67.0036,67.0036,131379.0
2018-04-02 10:00:00,78.83,78.91,78.54,78.54,67245.0,67.0036,67.0716,66.7572,66.7572,67245.0
2018-04-02 10:30:00,78.57,78.64,78.24,78.29,50630.0,66.7827,66.8422,66.5022,66.5447,50630.0
2018-04-02 11:00:00,78.28,78.29,78.03,78.21,120642.0,66.5362,66.5447,66.3237,66.4767,120642.0
2018-04-02 11:30:00,78.23,78.27,77.53,77.78,112271.0,66.4937,66.5277,65.8987,66.1112,112271.0
2018-04-02 12:00:00,77.77,77.79,77.21,77.44,85428.0,66.1027,66.1197,65.6267,65.8222,85428.0
2018-04-02 12:30:00,77.43,77.67,77.37,77.42,64844.0,65.8137,66.0177,65.7627,65.8052,64844.0
2018-04-02 13:00:00,77.44,77.49,76.84,76.9,73134.0,65.8222,65.8647,65.3122,65.3632,73134.0
2018-04-02 13:30:00,76.89,77.23,76.79,76.8,97042.0,65.3547,65.6437,65.2697,65.2782,97042.0
2018-04-02 14:00:00,76.78,77.07,76.51,76.73,156740.0,65.2612,65.5077,65.0317,65.2187,156740.0
2018-04-02 14:30:00,76.73,77.24,76.62,77.14,99396.0,65.2187,65.6522,65.1252,65.5672,99396.0
2018-04-02 15:00:00,77.17,77.45,76.95,77.28,161107.0,65.5927,65.8307,65.4057,65.6862,161107.0
2018-04-02 15:30:00,77.28,77.85,77.03,77.68,496424.0,65.6862,66.1707,65.4737,66.0262,496424.0
2018-04-03 09:30:00,78.0,78.28,77.75,77.95,125321.0,66.2982,66.5362,66.0857,66.2557,125321.0
2018-04-03 10:00:00,77.96,77.96,77.1,77.26,195715.0,66.2642,66.2642,65.5332,65.6692,195715.0
2018-04-03 10:30:00,77.27,77.83,77.14,77.75,126200.0,65.6777,66.1537,65.5672,66.0857,126200.0
2018-04-03 11:00:00,77.75,77.83,77.56,77.65,171563.0,66.0857,66.1537,65.9242,66.0007,171563.0
2018-04-03 11:30:00,77.65,77.74,77.24,77.27,116619.0,66.0007,66.0772,65.6522,65.6777,116619.0
2018-04-03 12:00:00,77.29,77.54,77.0,77.12,357513.0,65.6947,65.9072,65.4482,65.5502,357513.0
2018-04-03 12:30:00,77.13,77.36,77.1,77.15,368239.0,65.5587,65.7542,65.5332,65.5757,368239.0
2018-04-03 13:00:00,77.16,77.33,77.03,77.19,233742.0,65.5842,65.7287,65.4737,65.6097,233742.0
2018-04-03 13:30:00,77.2,77.23,76.9,77.03,157967.0,65.6182,65.6437,65.3632,65.4737,157967.0
2018-04-03 14:00:00,77.04,77.08,76.57,76.67,210087.0,65.4822,65.5162,65.0827,65.1677,210087.0
2018-04-03 14:30:00,76.67,76.91,76.39,76.77,338433.0,65.1677,65.3717,64.9297,65.2527,338433.0
2018-04-03 15:00:00,76.74,77.75,76.73,77.64,473539.0,65.2272,66.0857,65.2187,65.9922,473539.0
2018-04-03 15:30:00,77.67,77.9,77.21,77.86,707575.0,66.0177,66.2132,65.6267,66.1792,707575.0
2018-04-04 09:30:00,76.48,77.24,76.14,77.08,354873.0,65.0062,65.6522,64.7172,65.5162,354873.0
2018-04-04 10:00:00,77.08,77.53,76.86,76.86,276941.0,65.5162,65.8987,65.3292,65.3292,276941.0
2018-04-04 10:30:00,76.86,77.57,76.85,77.53,221931.0,65.3292,65.9327,65.3207,65.8987,221931.0
2018-04-04 11:00:00,77.53,77.58,77.17,77.47,105871.0,65.8987,65.9412,65.5927,65.8477,105871.0
2018-04-04 11:30:00,77.45,77.66,77.11,77.27,98785.0,65.8307,66.0092,65.5417,65.6777,98785.0
2018-04-04 12:00:00,77.27,77.7,77.22,77.53,119877.0,65.6777,66.0432,65.6352,65.8987,119877.0
2018-04-04 12:30:00,77.55,77.62,77.38,77.47,79068.0,65.9157,65.9752,65.7712,65.8477,79068.0
2018-04-04 13:00:00,77.45,77.51,77.12,77.26,64973.0,65.8307,65.8817,65.5502,65.6692,64973.0
2018-04-04 13:30:00,77.28,77.54,77.19,77.44,98890.0,65.6862,65.9072,65.6097,65.8222,98890.0
2018-04-04 14:00:00,77.48,78.0,77.43,77.99,160210.0,65.8562,66.2982,65.8137,66.2897,160210.0
2018-04-04 14:30:00,78.01,78.14,77.73,78.13,112116.0,66.3067,66.4172,66.0687,66.4087,112116.0
2018-04-04 15:00:00,78.13,78.26,77.86,78.24,149162.0,66.4087,66.5192,66.1792,66.5022,149162.0
2018-04-04 15:30:00,78.23,78.67,78.21,78.57,502622.0,66.4937,66.8677,66.4767,66.7827,502622.0
2018-04-05 09:30:00,79.32,79.32,78.94,79.18,134069.0,67.4201,67.4201,67.0971,67.3011,134069.0
2018-04-05 10:00:00,79.19,79.22,78.84,78.94,79289.0,67.3096,67.3351,67.0121,67.0971,79289.0
2018-04-05 10:30:00,78.91,79.07,78.78,78.81,124715.0,67.0716,67.2076,66.9611,66.9866,124715.0
2018-04-05 11:00:00,78.83,79.52,78.8,79.49,242020.0,67.0036,67.5901,66.9781,67.5646,242020.0
2018-04-05 11:30:00,79.47,79.52,79.22,79.36,96700.0,67.5476,67.5901,67.3351,67.4541,96700.0
2018-04-05 12:00:00,79.35,79.42,79.09,79.26,44250.0,67.4456,67.5051,67.2246,67.3691,44250.0
2018-04-05 12:30:00,79.29,79.29,79.07,79.18,77139.0,67.3946,67.3946,67.2076,67.3011,77139.0
2018-04-05 13:00:00,79.18,79.26,78.62,78.71,166578.0,67.3011,67.3691,66.8252,66.9016,166578.0
2018-04-05 13:30:00,78.71,79.07,78.7,78.9,171841.0,66.9016,67.2076,66.8931,67.0631,171841.0
2018-04-05 14:00:00,78.91,79.13,78.76,78.98,74558.0,67.0716,67.2586,66.9441,67.1311,74558.0
2018-04-05 14:30:00,79.01,79.32,79.0,79.32,122072.0,67.1566,67.4201,67.1481,67.4201,122072.0
2018-04-05 15:00:00,79.32,79.38,79.13,79.18,132946.0,67.4201,67.4711,67.2586,67.3011,132946.0
2018-04-05 15:30:00,79.18,79.38,78.94,79.24,410463.0,67.3011,67.4711,67.0971,67.3521,410463.0
2018-04-06 09:30:00,78.35,78.92,78.35,78.58,78482.0,66.5957,67.0801,66.5957,66.7912,78482.0
2018-04-06 10:00:00,78.63,78.72,78.42,78.5,64323.0,66.8337,66.9101,66.6552,66.7232,64323.0
2018-04-06 10:30:00,78.51,78.61,77.65,77.68,261825.0,66.7317,66.8167,66.0007,66.0262,261825.0
2018-04-06 11:00:00,77.67,77.71,77.27,77.49,113759.0,66.0177,66.0517,65.6777,65.8647,113759.0
2018-04-06 11:30:00,77.51,77.91,77.51,77.78,110040.0,65.8817,66.2217,65.8817,66.1112,110040.0
2018-04-06 12:00:00,77.76,77.76,77.21,77.22,221342.0,66.0942,66.0942,65.6267,65.6352,221342.0
2018-04-06 12:30:00,77.22,77.84,77.19,77.82,175469.0,65.6352,66.1622,65.6097,66.1452,175469.0
2018-04-06 13:00:00,77.85,77.85,77.34,77.61,115019.0,66.1707,66.1707,65.7372,65.9667,115019.0
2018-04-06 13:30:00,77.61,77.68,76.78,76.79,157765.0,65.9667,66.0262,65.2612,65.2697,157765.0
2018-04-06 14:00:00,76.76,76.87,76.34,76.42,182348.0,65.2442,65.3377,64.8872,64.9552,182348.0
2018-04-06 14:30:00,76.38,76.58,75.79,75.92,260967.0,64.9212,65.0912,64.4197,64.5302,260967.0
2018-04-06 15:00:00,75.9,76.19,75.66,75.86,460457.0,64.5132,64.7597,64.3092,64.4792,460457.0
2018-04-06 15:30:00,75.86,76.31,75.85,75.97,1109328.0,64.4792,64.8617,64.4707,64.5727,1109328.0
2018-04-09 09:30:00,76.72,76.97,76.21,76.51,252521.0,65.2102,65.4227,64.7767,65.0317,252521.0
2018-04-09 10:00:00,76.53,76.65,76.32,76.53,140616.0,65.0487,65.1507,64.8702,65.0487,140616.0
2018-04-09 10:30:00,76.53,76.78,76.52,76.7,140980.0,65.0487,65.2612,65.0402,65.1932,140980.0
2018-04-09 11:00:00,76.71,76.86,76.57,76.73,160769.0,65.2017,65.3292,65.0827,65.2187,160769.0
2018-04-09 11:30:00,76.71,77.05,76.71,76.91,57553.0,65.2017,65.4907,65.2017,65.3717,57553.0
2018-04-09 12:00:00,76.86,77.03,76.7,76.71,46581.0,65.3292,65.4737,65.1932,65.2017,46581.0
2018-04-09 12:30:00,76.7,76.85,76.6,76.72,66138.0,65.1932,65.3207,65.1082,65.2102,66138.0
2018-04-09 13:00:00,76.74,76.98,76.74,76.98,60748.0,65.2272,65.4312,65.2272,65.4312,60748.0
2018-04-09 13:30:00,76.99,77.17,76.9,77.12,56945.0,65.4397,65.5927,65.3632,65.5502,56945.0
2018-04-09 14:00:00,77.1,77.1,76.73,76.8,69511.0,65.5332,65.5332,65.2187,65.2782,69511.0
2018-04-09 14:30:00,76.79,76.84,76.57,76.83,90751.0,65.2697,65.3122,65.0827,65.3037,90751.0
2018-04-09 15:00:00,76.83,76.88,76.43,76.58,114194.0,65.3037,65.3462,64.9637,65.0912,114194.0
2018-04-09 15:30:00,76.55,76.58,75.78,75.9,524937.0,65.0657,65.0912,64.4112,64.5132,524937.0
2018-04-10 09:30:00,77.9,78.45,77.61,77.83,356273.0,66.2132,66.6807,65.9667,66.1537,356273.0
2018-04-10 10:00:00,77.83,77.94,77.45,77.8,265082.0,66.1537,66.2472,65.8307,66.1282,265082.0
2018-04-10 10:30:00,77.8,78.24,77.79,78.14,198262.0,66.1282,66.5022,66.1197,66.4172,198262.0
2018-04-10 11:00:00,78.14,78.43,78.04,78.16,111379.0,66.4172,66.6637,66.3322,66.4342,111379.0
2018-04-10 11:30:00,78.15,78.31,77.75,78.2,107852.0,66.4257,66.5617,66.0857,66.4682,107852.0
2018-04-10 12:00:00,78.21,78.26,77.41,77.57,112733.0,66.4767,66.5192,65.7967,65.9327,112733.0
2018-04-10 12:30:00,77.52,77.88,77.52,77.8,69012.0,65.8902,66.1962,65.8902,66.1282,69012.0
2018-04-10 13:00:00,77.82,78.04,77.75,78.01,57946.0,66.1452,66.3322,66.0857,66.3067,57946.0
2018-04-10 13:30:00,78.01,78.11,77.62,78.0,66999.0,66.3067,66.3917,65.9752,66.2982,66999.0
2018-04-10 14:00:00,77.98,78.19,77.92,77.95,75522.0,66.2812,66.4597,66.2302,66.2557,75522.0
2018-04-10 14:30:00,77.96,78.06,77.69,78.03,82365.0,66.2642,66.3492,66.0347,66.3237,82365.0
2018-04-10 15:00:00,78.06,78.06,77.61,77.77,157974.0,66.3492,66.3492,65.9667,66.1027,157974.0
2018-04-10 15:30:00,77.74,77.76,77.5,77.58,400166.0,66.0772,66.0942,65.8732,65.9412,400166.0
2018-04-11 09:30:00,76.9,77.37,76.69,77.25,145397.0,65.3632,65.7627,65.1847,65.6607,145397.0
2018-04-11 10:00:00,77.25,77.29,76.84,77.21,66020.0,65.6607,65.6947,65.3122,65.6267,66020.0
2018-04-11 10:30:00,77.18,77.26,76.71,76.71,377079.0,65.6012,65.6692,65.2017,65.2017,377079.0
2018-04-11 11:00:00,76.73,77.02,76.62,76.97,60117.0,65.2187,65.4652,65.1252,65.4227,60117.0
2018-04-11 11:30:00,76.98,77.36,76.9,77.31,109529.0,65.4312,65.7542,65.3632,65.7117,109529.0
2018-04-11 12:00:00,77.31,77.51,77.28,77.41,56553.0,65.7117,65.8817,65.6862,65.7967,56553.0
2018-04-11 12:30:00,77.44,77.45,77.19,77.31,47783.0,65.8222,65.8307,65.6097,65.7117,47783.0
2018-04-11 13:00:00,77.33,77.45,77.19,77.28,37948.0,65.7287,65.8307,65.6097,65.6862,37948.0
2018-04-11 13:30:00,77.29,77.35,77.1,77.31,46788.0,65.6947,65.7457,65.5332,65.7117,46788.0
2018-04-11 14:00:00,77.32,77.41,77.02,77.26,50143.0,65.7202,65.7967,65.4652,65.6692,50143.0
2018-04-11 14:30:00,77.26,77.44,77.13,77.23,78334.0,65.6692,65.8222,65.5587,65.6437,78334.0
2018-04-11 15:00:00,77.27,77.31,76.98,77.11,87011.0,65.6777,65.7117,65.4312,65.5417,87011.0
2018-04-11 15:30:00,77.11,77.24,77.04,77.17,279815.0,65.5417,65.6522,65.4822,65.5927,279815.0
2018-04-12 09:30:00,77.5,78.05,77.42,77.91,96428.0,65.8732,66.3407,65.8052,66.2217,96428.0
2018-04-12 10:00:00,77.89,77.91,77.51,77.75,64752.0,66.2047,66.2217,65.8817,66.0857,64752.0
2018-04-12 10:30:00,77.77,77.8,77.4,77.48,112969.0,66.1027,66.1282,65.7882,65.8562,112969.0
2018-04-12 11:00:00,77.47,77.72,77.47,77.58,169774.0,65.8477,66.0602,65.8477,65.9412,169774.0
2018-04-12 11:30:00,77.59,77.88,77.54,77.7,67919.0,65.9497,66.1962,65.9072,66.0432,67919.0
2018-04-12 12:00:00,77.7,77.79,77.66,77.74,82814.0,66.0432,66.1197,66.0092,66.0772,82814.0
2018-04-12 12:30:00,77.76,77.92,77.66,77.92,97238.0,66.0942,66.2302,66.0092,66.2302,97238.0
2018-04-12 13:00:00,77.92,78.06,77.58,77.61,156652.0,66.2302,66.3492,65.9412,65.9667,156652.0
2018-04-12 13:30:00,77.61,77.83,77.57,77.73,165135.0,65.9667,66.1537,65.9327,66.0687,165135.0
2018-04-12 14:00:00,77.74,77.87,77.68,77.79,103841.0,66.0772,66.1877,66.0262,66.1197,103841.0
2018-04-12 14:30:00,77.79,77.86,77.49,77.62,147063.0,66.1197,66.1792,65.8647,65.9752,147063.0
2018-04-12 15:00:00,77.62,77.74,77.36,77.68,193574.0,65.9752,66.0772,65.7542,66.0262,193574.0
2018-04-12 15:30:00,77.67,77.74,77.39,77.44,353317.0,66.0177,66.0772,65.7797,65.8222,353317.0
2018-04-13 09:30:00,78.06,78.34,77.77,77.81,110427.0,66.3492,66.5872,66.1027,66.1367,110427.0
2018-04-13 10:00:00,77.79,78.06,77.76,77.89,81389.0,66.1197,66.3492,66.0942,66.2047,81389.0
2018-04-13 10:30:00,77.89,77.97,77.66,77.66,71003.0,66.2047,66.2727,66.0092,66.0092,71003.0
2018-04-13 11:00:00,77.64,77.9,77.5,77.81,61495.0,65.9922,66.2132,65.8732,66.1367,61495.0
2018-04-13 11:30:00,77.79,77.94,77.72,77.9,40304.0,66.1197,66.2472,66.0602,66.2132,40304.0
2018-04-13 12:00:00,77.89,77.95,77.71,77.93,46845.0,66.2047,66.2557,66.0517,66.2387,46845.0
2018-04-13 12:30:00,77.92,77.92,77.71,77.76,34640.0,66.2302,66.2302,66.0517,66.0942,34640.0
2018-04-13 13:00:00,77.77,77.87,77.69,77.8,67799.0,66.1027,66.1877,66.0347,66.1282,67799.0
2018-04-13 13:30:00,77.8,77.84,77.64,77.68,42816.0,66.1282,66.1622,65.9922,66.0262,42816.0
2018-04-13 14:00:00,77.68,77.7,77.35,77.46,69269.0,66.0262,66.0432,65.7457,65.8392,69269.0
2018-04-13 14:30:00,77.47,77.53,77.29,77.4,81004.0,65.8477,65.8987,65.6947,65.7882,81004.0
2018-04-13 15:00:00,77.39,77.39,76.98,77.19,123623.0,65.7797,65.7797,65.4312,65.6097,123623.0
2018-04-13 15:30:00,77.18,77.35,77.05,77.26,507090.0,65.6012,65.7457,65.4907,65.6692,507090.0
2018-04-16 09:30:00,77.89,77.94,77.38,77.63,141406.0,66.2047,66.2472,65.7712,65.9837,141406.0
2018-04-16 10:00:00,77.66,77.95,77.59,77.87,82730.0,66.0092,66.2557,65.9497,66.1877,82730.0
2018-04-16 10:30:00,77.88,77.97,77.73,77.84,105920.0,66.1962,66.2727,66.0687,66.1622,105920.0
2018-04-16 11:00:00,77.85,78.14,77.83,77.97,76341.0,66.1707,66.4172,66.1537,66.2727,76341.0
2018-04-16 11:30:00,77.96,77.96,77.75,77.85,66856.0,66.2642,66.2642,66.0857,66.1707,66856.0
2018-04-16 12:00:00,77.86,77.91,77.72,77.81,69225.0,66.1792,66.2217,66.0602,66.1367,69225.0
2018-04-16 12:30:00,77.81,78.06,77.73,77.92,53592.0,66.1367,66.3492,66.0687,66.2302,53592.0
2018-04-16 13:00:00,77.95,77.99,77.71,77.73,64212.0,66.2557,66.2897,66.0517,66.0687,64212.0
2018-04-16 13:30:00,77.73,77.86,77.64,77.74,72209.0,66.0687,66.1792,65.9922,66.0772,72209.0
2018-04-16 14:00:00,77.73,77.74,77.42,77.45,118098.0,66.0687,66.0772,65.8052,65.8307,118098.0
2018-04-16 14:30:00,77.44,77.58,77.38,77.46,230189.0,65.8222,65.9412,65.7712,65.8392,230189.0
2018-04-16 15:00:00,77.46,77.54,77.25,77.41,204422.0,65.8392,65.9072,65.6607,65.7967,204422.0
2018-04-16 15:30:00,77.4,77.58,77.32,77.44,529266.0,65.7882,65.9412,65.7202,65.8222,529266.0
2018-04-17 09:30:00,78.23,78.43,77.83,78.36,115662.0,66.4937,66.6637,66.1537,66.6042,115662.0
2018-04-17 10:00:00,78.38,78.72,78.2,78.43,173758.0,66.6212,66.9101,66.4682,66.6637,173758.0
2018-04-17 10:30:00,78.45,78.64,78.35,78.47,116021.0,66.6807,66.8422,66.5957,66.6977,116021.0
2018-04-17 11:00:00,78.47,78.54,78.25,78.45,106222.0,66.6977,66.7572,66.5107,66.6807,106222.0
2018-04-17 11:30:00,78.45,78.59,78.4,78.52,85016.0,66.6807,66.7997,66.6382,66.7402,85016.0
2018-04-17 12:00:00,78.52,78.61,78.37,78.41,98002.0,66.7402,66.8167,66.6127,66.6467,98002.0
2018-04-17 12:30:00,78.4,78.49,78.27,78.29,82716.0,66.6382,66.7147,66.5277,66.5447,82716.0
2018-04-17 13:00:00,78.28,78.4,78.15,78.26,67605.0,66.5362,66.6382,66.4257,66.5192,67605.0
2018-04-17 13:30:00,78.27,78.46,78.23,78.43,76449.0,66.5277,66.6892,66.4937,66.6637,76449.0
2018-04-17 14:00:00,78.43,78.51,78.12,78.13,129890.0,66.6637,66.7317,66.4002,66.4087,129890.0
2018-04-17 14:30:00,78.14,78.3,78.0,78.14,151184.0,66.4172,66.5532,66.2982,66.4172,151184.0
2018-04-17 15:00:00,78.15,78.39,78.05,78.31,187271.0,66.4257,66.6297,66.3407,66.5617,187271.0
2018-04-17 15:30:00,78.31,78.37,77.95,77.97,477721.0,66.5617,66.6127,66.2557,66.2727,477721.0
2018-04-18 09:30:00,78.42,78.68,78.15,78.48,103249.0,66.6552,66.8761,66.4257,66.7062,103249.0
2018-04-18 10:00:00,78.45,78.69,78.11,78.66,91200.0,66.6807,66.8846,66.3917,66.8592,91200.0
2018-04-18 10:30:00,78.64,78.85,78.5,78.77,131630.0,66.8422,67.0206,66.7232,66.9526,131630.0
2018-04-18 11:00:00,78.78,78.98,78.75,78.92,91015.0,66.9611,67.1311,66.9356,67.0801,91015.0
2018-04-18 11:30:00,78.87,79.03,78.81,78.85,59721.0,67.0376,67.1736,66.9866,67.0206,59721.0
2018-04-18 12:00:00,78.85,78.93,78.78,78.9,49277.0,67.0206,67.0886,66.9611,67.0631,49277.0
2018-04-18 12:30:00,78.92,79.02,78.85,78.99,65383.0,67.0801,67.1651,67.0206,67.1396,65383.0
2018-04-18 13:00:00,79.0,79.26,78.97,79.21,99226.0,67.1481,67.3691,67.1226,67.3266,99226.0
2018-04-18 13:30:00,79.21,79.39,79.18,79.23,56228.0,67.3266,67.4796,67.3011,67.3436,56228.0
2018-04-18 14:00:00,79.23,79.39,79.18,79.26,86611.0,67.3436,67.4796,67.3011,67.3691,86611.0
2018-04-18 14:30:00,79.26,79.4,79.15,79.3,138106.0,67.3691,67.4881,67.2756,67.4031,138106.0
2018-04-18 15:00:00,79.29,79.39,79.25,79.28,112277.0,67.3946,67.4796,67.3606,67.3861,112277.0
2018-04-18 15:30:00,79.28,79.3,79.19,79.19,397311.0,67.3861,67.4031,67.3096,67.3096,397311.0
2018-04-19 09:30:00,79.15,79.67,78.91,79.39,127632.0,67.2756,67.7176,67.0716,67.4796,127632.0
2018-04-19 10:00:00,79.36,79.47,79.05,79.4,120762.0,67.4541,67.5476,67.1906,67.4881,120762.0
2018-04-19 10:30:00,79.42,79.62,79.18,79.23,97916.0,67.5051,67.6751,67.3011,67.3436,97916.0
2018-04-19 11:00:00,79.23,79.25,78.99,79.06,163537.0,67.3436,67.3606,67.1396,67.1991,163537.0
2018-04-19 11:30:00,79.08,79.08,78.65,78.74,71670.0,67.2161,67.2161,66.8507,66.9271,71670.0
2018-04-19 12:00:00,78.74,78.92,78.67,78.76,100783.0,66.9271,67.0801,66.8677,66.9441,100783.0
2018-04-19 12:30:00,78.76,78.88,78.7,78.7,42950.0,66.9441,67.0461,66.8931,66.8931,42950.0
2018-04-19 13:00:00,78.69,78.71,78.58,78.6,78554.0,66.8846,66.9016,66.7912,66.8082,78554.0
2018-04-19 13:30:00,78.59,78.87,78.56,78.81,70676.0,66.7997,67.0376,66.7742,66.9866,70676.0
2018-04-19 14:00:00,78.79,78.87,78.7,78.84,72230.0,66.9696,67.0376,66.8931,67.0121,72230.0
2018-04-19 14:30:00,78.84,79.05,78.77,79.01,85270.0,67.0121,67.1906,66.9526,67.1566,85270.0
2018-04-19 15:00:00,79.01,79.02,78.83,78.87,93441.0,67.1566,67.1651,67.0036,67.0376,93441.0
2018-04-19 15:30:00,78.87,79.32,78.83,79.15,405419.0,67.0376,67.4201,67.0036,67.2756,405419.0
2018-04-20 09:30:00,79.32,79.6,79.13,79.35,227228.0,67.4201,67.6581,67.2586,67.4456,227228.0
2018-04-20 10:00:00,79.34,79.34,79.04,79.21,68405.0,67.4371,67.4371,67.1821,67.3266,68405.0
2018-04-20 10:30:00,79.22,79.37,78.75,78.8,70443.0,67.3351,67.4626,66.9356,66.9781,70443.0
2018-04-20 11:00:00,78.84,78.85,78.47,78.68,116862.0,67.0121,67.0206,66.6977,66.8761,116862.0
2018-04-20 11:30:00,78.69,79.17,78.68,79.15,77658.0,66.8846,67.2926,66.8761,67.2756,77658.0
2018-04-20 12:00:00,79.14,79.17,78.93,78.97,128064.0,67.2671,67.2926,67.0886,67.1226,128064.0
2018-04-20 12:30:00,78.95,79.27,78.89,79.07,188589.0,67.1056,67.3776,67.0546,67.2076,188589.0
2018-04-20 13:00:00,79.06,79.19,78.93,79.18,51541.0,67.1991,67.3096,67.0886,67.3011,51541.0
2018-04-20 13:30:00,79.19,79.46,79.17,79.3,98709.0,67.3096,67.5391,67.2926,67.4031,98709.0
2018-04-20 14:00:00,79.31,79.34,79.2,79.26,81769.0,67.4116,67.4371,67.3181,67.3691,81769.0
2018-04-20 14:30:00,79.27,79.29,79.07,79.14,67669.0,67.3776,67.3946,67.2076,67.2671,67669.0
2018-04-20 15:00:00,79.15,79.15,78.74,78.83,79466.0,67.2756,67.2756,66.9271,67.0036,79466.0
2018-04-20 15:30:00,78.82,79.12,78.79,79.08,259213.0,66.9951,67.2501,66.9696,67.2161,259213.0
2018-04-23 09:30:00,79.24,79.6,79.11,79.51,104722.0,67.3521,67.6581,67.2416,67.5816,104722.0
2018-04-23 10:00:00,79.55,79.63,79.24,79.28,81691.0,67.6156,67.6836,67.3521,67.3861,81691.0
2018-04-23 10:30:00,79.28,79.38,79.15,79.2,71785.0,67.3861,67.4711,67.2756,67.3181,71785.0
2018-04-23 11:00:00,79.17,79.44,79.16,79.26,80679.0,67.2926,67.5221,67.2841,67.3691,80679.0
2018-04-23 11:30:00,79.26,79.27,79.05,79.14,54003.0,67.3691,67.3776,67.1906,67.2671,54003.0
2018-04-23 12:00:00,79.14,79.14,78.85,78.87,50459.0,67.2671,67.2671,67.0206,67.0376,50459.0
2018-04-23 12:30:00,78.87,78.9,78.72,78.83,74296.0,67.0376,67.0631,66.9101,67.0036,74296.0
2018-04-23 13:00:00,78.83,78.86,78.77,78.79,30668.0,67.0036,67.0291,66.9526,66.9696,30668.0
2018-04-23 13:30:00,78.77,78.92,78.73,78.85,36352.0,66.9526,67.0801,66.9186,67.0206,36352.0
2018-04-23 14:00:00,78.86,78.9,78.47,78.53,68709.0,67.0291,67.0631,66.6977,66.7487,68709.0
2018-04-23 14:30:00,78.51,78.54,78.33,78.46,80835.0,66.7317,66.7572,66.5787,66.6892,80835.0
2018-04-23 15:00:00,78.45,78.66,78.43,78.6,152255.0,66.6807,66.8592,66.6637,66.8082,152255.0
2018-04-23 15:30:00,78.6,78.66,78.47,78.54,273506.0,66.8082,66.8592,66.6977,66.7572,273506.0
2018-04-24 09:30:00,79.12,79.51,78.72,79.06,101189.0,67.2501,67.5816,66.9101,67.1991,101189.0
2018-04-24 10:00:00,79.07,79.45,78.93,78.93,89605.0,67.2076,67.5306,67.0886,67.0886,89605.0
2018-04-24 10:30:00,78.94,78.97,78.57,78.61,115218.0,67.0971,67.1226,66.7827,66.8167,115218.0
2018-04-24 11:00:00,78.61,78.7,78.18,78.36,98701.0,66.8167,66.8931,66.4512,66.6042,98701.0
2018-04-24 11:30:00,78.39,78.44,76.96,76.97,198708.0,66.6297,66.6722,65.4142,65.4227,198708.0
2018-04-24 12:00:00,76.96,77.19,76.63,76.8,169097.0,65.4142,65.6097,65.1337,65.2782,169097.0
2018-04-24 12:30:00,76.78,76.87,76.12,76.12,112117.0,65.2612,65.3377,64.7002,64.7002,112117.0
2018-04-24 13:00:00,76.13,76.19,75.31,75.55,288097.0,64.7087,64.7597,64.0117,64.2157,288097.0
2018-04-24 13:30:00,75.55,75.57,74.74,74.93,168383.0,64.2157,64.2327,63.5272,63.6887,168383.0
2018-04-24 14:00:00,74.92,75.33,74.71,75.03,154844.0,63.6802,64.0287,63.5017,63.7737,154844.0
2018-04-24 14:30:00,75.03,75.45,74.88,75.38,165647.0,63.7737,64.1307,63.6462,64.0712,165647.0
2018-04-24 15:00:00,75.39,76.08,75.37,75.88,175150.0,64.0797,64.6662,64.0627,64.4962,175150.0
2018-04-24 15:30:00,75.89,76.03,75.47,75.9,575657.0,64.5047,64.6237,64.1477,64.5132,575657.0
2018-04-25 09:30:00,75.74,75.89,74.81,75.37,261128.0,64.3772,64.5047,63.5867,64.0627,261128.0
2018-04-25 10:00:00,75.35,76.22,75.34,76.12,168440.0,64.0457,64.7852,64.0372,64.7002,168440.0
2018-04-25 10:30:00,76.12,76.69,76.12,76.54,168695.0,64.7002,65.1847,64.7002,65.0572,168695.0
2018-04-25 11:00:00,76.52,76.86,76.41,76.72,138220.0,65.0402,65.3292,64.9467,65.2102,138220.0
2018-04-25 11:30:00,76.72,76.73,76.08,76.11,76488.0,65.2102,65.2187,64.6662,64.6917,76488.0
2018-04-25 12:00:00,76.11,76.21,76.02,76.15,64197.0,64.6917,64.7767,64.6152,64.7257,64197.0
2018-04-25 12:30:00,76.14,76.36,76.12,76.21,70820.0,64.7172,64.9042,64.7002,64.7767,70820.0
2018-04-25 13:00:00,76.21,76.47,76.18,76.44,72266.0,64.7767,64.9977,64.7512,64.9722,72266.0
2018-04-25 13:30:00,76.46,76.76,76.42,76.61,112560.0,64.9892,65.2442,64.9552,65.1167,112560.0
2018-04-25 14:00:00,76.6,76.65,76.3,76.51,87860.0,65.1082,65.1507,64.8532,65.0317,87860.0
2018-04-25 14:30:00,76.51,76.91,76.47,76.91,106196.0,65.0317,65.3717,64.9977,65.3717,106196.0
2018-04-25 15:00:00,76.9,76.93,76.63,76.76,199116.0,65.3632,65.3887,65.1337,65.2442,199116.0
2018-04-25 15:30:00,76.76,76.83,76.36,76.72,427610.0,65.2442,65.3037,64.9042,65.2102,427610.0
2018-04-26 09:30:00,76.69,76.81,75.23,76.18,382239.0,65.1847,65.2867,63.9437,64.7512,382239.0
2018-04-26 10:00:00,76.19,76.66,76.13,76.59,207946.0,64.7597,65.1592,64.7087,65.0997,207946.0
2018-04-26 10:30:00,76.59,76.84,76.48,76.75,142384.0,65.0997,65.3122,65.0062,65.2357,142384.0
2018-04-26 11:00:00,76.75,76.84,75.99,76.01,176451.0,65.2357,65.3122,64.5897,64.6067,176451.0
2018-04-26 11:30:00,76.0,76.07,75.0,75.21,552050.0,64.5982,64.6577,63.7482,63.9267,552050.0
2018-04-26 12:00:00,75.21,75.77,75.2,75.73,110395.0,63.9267,64.4027,63.9182,64.3687,110395.0
2018-04-26 12:30:00,75.72,75.82,75.55,75.61,253833.0,64.3602,64.4452,64.2157,64.2667,253833.0
2018-04-26 13:00:00,75.61,76.35,75.57,76.19,226886.0,64.2667,64.8957,64.2327,64.7597,226886.0
2018-04-26 13:30:00,76.21,76.22,76.06,76.16,120536.0,64.7767,64.7852,64.6492,64.7342,120536.0
2018-04-26 14:00:00,76.15,76.27,76.02,76.16,63216.0,64.7257,64.8277,64.6152,64.7342,63216.0
2018-04-26 14:30:00,76.16,76.36,76.11,76.26,77317.0,64.7342,64.9042,64.6917,64.8192,77317.0
2018-04-26 15:00:00,76.26,76.39,76.03,76.07,93680.0,64.8192,64.9297,64.6237,64.6577,93680.0
2018-04-26 15:30:00,76.08,76.09,75.85,75.93,299366.0,64.6662,64.6747,64.4707,64.5387,299366.0
2018-04-27 09:30:00,75.65,76.07,75.26,75.93,192642.0,64.3007,64.6577,63.9692,64.5387,192642.0
2018-04-27 10:00:00,75.93,76.0,75.43,75.45,159286.0,64.5387,64.5982,64.1137,64.1307,159286.0
2018-04-27 10:30:00,75.42,75.68,75.36,75.55,102947.0,64.1052,64.3262,64.0542,64.2157,102947.0
2018-04-27 11:00:00,75.54,75.78,75.52,75.65,113656.0,64.2072,64.4112,64.1902,64.3007,113656.0
2018-04-27 11:30:00,75.63,75.74,75.48,75.66,83224.0,64.2837,64.3772,64.1562,64.3092,83224.0
2018-04-27 12:00:00,75.65,75.93,75.63,75.88,92012.0,64.3007,64.5387,64.2837,64.4962,92012.0
2018-04-27 12:30:00,75.89,76.23,75.84,76.15,136595.0,64.5047,64.7937,64.4622,64.7257,136595.0
2018-04-27 13:00:00,76.19,76.21,76.07,76.12,76213.0,64.7597,64.7767,64.6577,64.7002,76213.0
2018-04-27 13:30:00,76.13,76.14,75.97,76.07,62460.0,64.7087,64.7172,64.5727,64.6577,62460.0
2018-04-27 14:00:00,76.06,76.21,76.03,76.13,74414.0,64.6492,64.7767,64.6237,64.7087,74414.0
2018-04-27 14:30:00,76.12,76.16,76.0,76.1,114444.0,64.7002,64.7342,64.5982,64.6832,114444.0
2018-04-27 15:00:00,76.09,76.2,75.92,76.0,156767.0,64.6747,64.7682,64.5302,64.5982,156767.0
2018-04-27 15:30:00,76.0,76.23,75.99,76.14,532846.0,64.5982,64.7937,64.5897,64.7172,532846.0
2018-04-30 09:30:00,76.2,76.58,75.78,75.78,380393.0,64.7682,65.0912,64.4112,64.4112,380393.0
2018-04-30 10:00:00,75.76,75.85,75.49,75.56,321103.0,64.3942,64.4707,64.1647,64.2242,321103.0
2018-04-30 10:30:00,75.57,76.01,75.49,75.94,237181.0,64.2327,64.6067,64.1647,64.5472,237181.0
2018-04-30 11:00:00,75.95,76.35,75.93,76.31,175802.0,64.5557,64.8957,64.5387,64.8617,175802.0
2018-04-30 11:30:00,76.31,76.33,75.92,75.93,116882.0,64.8617,64.8787,64.5302,64.5387,116882.0
2018-04-30 12:00:00,75.91,75.99,75.75,75.78,112743.0,64.5217,64.5897,64.3857,64.4112,112743.0
2018-04-30 12:30:00,75.77,75.77,75.44,75.46,95373.0,64.4027,64.4027,64.1222,64.1392,95373.0
2018-04-30 13:00:00,75.48,75.57,75.37,75.49,93888.0,64.1562,64.2327,64.0627,64.1647,93888.0
2018-04-30 13:30:00,75.49,75.79,75.47,75.69,85244.0,64.1647,64.4197,64.1477,64.3347,85244.0
2018-04-30 14:00:00,75.7,75.75,75.54,75.59,238557.0,64.3432,64.3857,64.2072,64.2497,238557.0
2018-04-30 14:30:00,75.58,75.69,75.41,75.56,157586.0,64.2412,64.3347,64.0967,64.2242,157586.0
2018-04-30 15:00:00,75.56,75.59,75.27,75.33,238584.0,64.2242,64.2497,63.9777,64.0287,238584.0
2018-04-30 15:30:00,75.33,75.44,75.03,75.03,699526.0,64.0287,64.1222,63.7737,63.7737,699526.0
2018-05-01 09:30:00,74.38,74.68,72.39,73.77,578794.0,63.2213,63.4762,61.5298,62.7028,578794.0
2018-05-01 10:00:00,73.72,73.82,72.59,73.19,338527.0,62.6603,62.7453,61.6998,62.2098,338527.0
2018-05-01 10:30:00,73.19,73.23,72.61,72.71,222281.0,62.2098,62.2438,61.7168,61.8018,222281.0
2018-05-01 11:00:00,72.72,73.25,72.35,73.25,296038.0,61.8103,62.2608,61.4958,62.2608,296038.0
2018-05-01 11:30:00,73.23,73.59,73.03,73.03,364317.0,62.2438,62.5498,62.0738,62.0738,364317.0
2018-05-01 12:00:00,73.03,73.9,72.98,73.63,321528.0,62.0738,62.8133,62.0313,62.5838,321528.0
2018-05-01 12:30:00,73.65,73.7,73.3,73.65,192179.0,62.6008,62.6433,62.3033,62.6008,192179.0
2018-05-01 13:00:00,73.65,73.83,73.28,73.8,341204.0,62.6008,62.7538,62.2863,62.7283,341204.0
2018-05-01 13:30:00,73.77,73.99,73.57,73.72,289458.0,62.7028,62.8898,62.5328,62.6603,289458.0
2018-05-01 14:00:00,73.73,73.9,73.64,73.84,278801.0,62.6688,62.8133,62.5923,62.7623,278801.0
2018-05-01 14:30:00,73.85,74.02,73.77,73.83,303053.0,62.7708,62.9153,62.7028,62.7538,303053.0
2018-05-01 15:00:00,73.83,73.92,73.42,73.51,417246.0,62.7538,62.8303,62.4053,62.4818,417246.0
2018-05-01 15:30:00,73.51,74.0,73.42,73.86,824104.0,62.4818,62.8983,62.4053,62.7793,824104.0
2018-05-02 09:30:00,73.51,73.73,72.99,73.52,368555.0,62.4818,62.6688,62.0398,62.4903,368555.0
2018-05-02 10:00:00,73.5,73.74,73.49,73.6,223030.0,62.4733,62.6773,62.4648,62.5583,223030.0
2018-05-02 10:30:00,73.6,73.74,73.43,73.74,216472.0,62.5583,62.6773,62.4138,62.6773,216472.0
2018-05-02 11:00:00,73.73,73.91,73.58,73.61,221895.0,62.6688,62.8218,62.5413,62.5668,221895.0
2018-05-02 11:30:00,73.61,73.65,73.35,73.62,169443.0,62.5668,62.6008,62.3458,62.5753,169443.0
2018-05-02 12:00:00,73.61,73.82,73.56,73.78,148788.0,62.5668,62.7453,62.5243,62.7113,148788.0
2018-05-02 12:30:00,73.77,73.99,73.74,73.95,142176.0,62.7028,62.8898,62.6773,62.8558,142176.0
2018-05-02 13:00:00,73.95,74.26,73.95,74.22,147745.0,62.8558,63.1193,62.8558,63.0853,147745.0
2018-05-02 13:30:00,74.23,74.25,73.98,74.02,216825.0,63.0938,63.1108,62.8813,62.9153,216825.0
2018-05-02 14:00:00,74.02,74.22,74.01,74.16,212116.0,62.9153,63.0853,62.9068,63.0343,212116.0
2018-05-02 14:30:00,74.14,74.25,74.06,74.16,275058.0,63.0173,63.1108,62.9493,63.0343,275058.0
2018-05-02 15:00:00,74.17,74.18,73.36,73.41,316161.0,63.0428,63.0513,62.3543,62.3968,316161.0
2018-05-02 15:30:00,73.4,73.41,72.63,72.79,796523.0,62.3883,62.3968,61.7338,61.8698,796523.0
2018-05-03 09:30:00,71.92,72.66,71.81,72.61,228214.0,61.6825,62.3171,61.5881,62.2742,228214.0
2018-05-03 10:00:00,72.61,72.66,71.92,71.96,244547.0,62.2742,62.3171,61.6825,61.7168,244547.0
2018-05-03 10:30:00,71.96,72.1,71.62,71.76,231272.0,61.7168,61.8368,61.4252,61.5452,231272.0
2018-05-03 11:00:00,71.78,72.46,71.68,72.26,327592.0,61.5624,62.1456,61.4766,61.9741,327592.0
2018-05-03 11:30:00,72.26,72.74,72.05,72.7,243655.0,61.9741,62.3857,61.794,62.3514,243655.0
2018-05-03 12:00:00,72.7,72.93,72.63,72.63,264409.0,62.3514,62.5487,62.2914,62.2914,264409.0
2018-05-03 12:30:00,72.64,73.26,72.59,73.23,164717.0,62.3,62.8317,62.2571,62.806,164717.0
2018-05-03 13:00:00,73.21,73.31,72.98,73.23,169705.0,62.7888,62.8746,62.5916,62.806,169705.0
2018-05-03 13:30:00,73.25,73.56,73.15,73.17,184643.0,62.8231,63.089,62.7374,62.7545,184643.0
2018-05-03 14:00:00,73.17,73.19,72.87,73.05,183613.0,62.7545,62.7717,62.4972,62.6516,183613.0
2018-05-03 14:30:00,73.06,73.47,73.06,73.13,215046.0,62.6602,63.0118,62.6602,62.7202,215046.0
2018-05-03 15:00:00,73.14,73.35,72.9,73.34,346503.0,62.7288,62.9089,62.523,62.9003,346503.0
2018-05-03 15:30:00,73.34,73.35,72.86,73.06,523650.0,62.9003,62.9089,62.4887,62.6602,523650.0
2018-05-04 09:30:00,72.56,73.19,72.31,73.07,137662.0,62.2314,62.7717,62.0169,62.6688,137662.0
2018-05-04 10:00:00,73.07,73.34,72.86,73.27,209161.0,62.6688,62.9003,62.4887,62.8403,209161.0
2018-05-04 10:30:00,73.28,74.07,73.25,74.0,272822.0,62.8489,63.5264,62.8231,63.4664,272822.0
2018-05-04 11:00:00,74.01,74.2,73.95,74.14,197729.0,63.475,63.6379,63.4235,63.5865,197729.0
2018-05-04 11:30:00,74.14,74.28,73.97,74.2,149680.0,63.5865,63.7065,63.4407,63.6379,149680.0
2018-05-04 12:00:00,74.21,74.51,74.12,74.46,255028.0,63.6465,63.9038,63.5693,63.8609,255028.0
2018-05-04 12:30:00,74.48,74.59,74.28,74.51,165985.0,63.8781,63.9724,63.7065,63.9038,165985.0
2018-05-04 13:00:00,74.55,74.88,74.53,74.77,207085.0,63.9381,64.2211,63.9209,64.1268,207085.0
2018-05-04 13:30:00,74.76,74.94,74.62,74.88,130378.0,64.1182,64.2726,63.9981,64.2211,130378.0
2018-05-04 14:00:00,74.86,75.09,74.69,74.96,243250.0,64.204,64.4012,64.0582,64.2897,243250.0
2018-05-04 14:30:00,74.97,75.15,74.94,75.04,183784.0,64.2983,64.4527,64.2726,64.3583,183784.0
2018-05-04 15:00:00,75.04,75.3,75.04,75.24,258881.0,64.3583,64.5813,64.3583,64.5299,258881.0
2018-05-04 15:30:00,75.24,75.24,74.79,74.87,571322.0,64.5299,64.5299,64.1439,64.2125,571322.0
2018-05-07 09:30:00,75.01,75.07,74.53,74.55,325244.0,64.3326,64.3841,63.9209,63.9381,325244.0
2018-05-07 10:00:00,74.56,74.6,74.08,74.34,231371.0,63.9467,63.981,63.535,63.758,231371.0
2018-05-07 10:30:00,74.36,74.59,74.24,74.5,238329.0,63.7751,63.9724,63.6722,63.8952,238329.0
2018-05-07 11:00:00,74.5,74.68,74.42,74.57,166853.0,63.8952,64.0496,63.8266,63.9552,166853.0
2018-05-07 11:30:00,74.57,74.57,74.38,74.55,174126.0,63.9552,63.9552,63.7923,63.9381,174126.0
2018-05-07 12:00:00,74.55,74.59,74.38,74.55,138318.0,63.9381,63.9724,63.7923,63.9381,138318.0
2018-05-07 12:30:00,74.54,74.71,74.49,74.66,187096.0,63.9295,64.0753,63.8866,64.0324,187096.0
2018-05-07 13:00:00,74.66,74.85,74.63,74.67,142249.0,64.0324,64.1954,64.0067,64.041,142249.0
2018-05-07 13:30:00,74.68,74.98,74.66,74.8,233071.0,64.0496,64.3069,64.0324,64.1525,233071.0
2018-05-07 14:00:00,74.77,74.79,74.62,74.75,164529.0,64.1268,64.1439,63.9981,64.1096,164529.0
2018-05-07 14:30:00,74.74,74.84,74.43,74.55,223263.0,64.101,64.1868,63.8352,63.9381,223263.0
2018-05-07 15:00:00,74.53,74.6,74.34,74.59,363021.0,63.9209,63.981,63.758,63.9724,363021.0
2018-05-07 15:30:00,74.58,74.77,74.55,74.67,606492.0,63.9638,64.1268,63.9381,64.041,606492.0
2018-05-08 09:30:00,74.8,74.99,74.32,74.71,350699.0,64.1525,64.3155,63.7408,64.0753,350699.0
2018-05-08 10:00:00,74.7,74.88,74.57,74.76,103272.0,64.0667,64.2211,63.9552,64.1182,103272.0
2018-05-08 10:30:00,74.73,74.91,74.67,74.7,103981.0,64.0925,64.2468,64.041,64.0667,103981.0
2018-05-08 11:00:00,74.7,74.86,74.53,74.81,143903.0,64.0667,64.204,63.9209,64.1611,143903.0
2018-05-08 11:30:00,74.79,74.79,74.48,74.5,79077.0,64.1439,64.1439,63.8781,63.8952,79077.0
2018-05-08 12:00:00,74.47,74.5,74.31,74.38,81678.0,63.8695,63.8952,63.7323,63.7923,81678.0
2018-05-08 12:30:00,74.39,74.43,74.29,74.39,83800.0,63.8009,63.8352,63.7151,63.8009,83800.0
2018-05-08 13:00:00,74.39,74.61,74.39,74.6,72179.0,63.8009,63.9896,63.8009,63.981,72179.0
2018-05-08 13:30:00,74.61,74.61,74.39,74.43,85080.0,63.9896,63.9896,63.8009,63.8352,85080.0
2018-05-08 14:00:00,74.43,74.72,74.43,74.53,107208.0,63.8352,64.0839,63.8352,63.9209,107208.0
2018-05-08 14:30:00,74.53,74.67,74.3,74.5,159831.0,63.9209,64.041,63.7237,63.8952,159831.0
2018-05-08 15:00:00,74.48,74.65,74.36,74.62,137355.0,63.8781,64.0239,63.7751,63.9981,137355.0
2018-05-08 15:30:00,74.63,74.83,74.62,74.82,251797.0,64.0067,64.1782,63.9981,64.1697,251797.0
2018-05-09 09:30:00,75.11,75.19,74.85,74.95,66715.0,64.4184,64.487,64.1954,64.2812,66715.0
2018-05-09 10:00:00,74.92,75.13,74.8,74.9,49328.0,64.2554,64.4355,64.1525,64.2383,49328.0
2018-05-09 10:30:00,74.88,75.0,74.72,74.88,55704.0,64.2211,64.324,64.0839,64.2211,55704.0
2018-05-09 11:00:00,74.89,75.12,74.81,75.03,86253.0,64.2297,64.427,64.1611,64.3498,86253.0
2018-05-09 11:30:00,75.04,75.06,74.86,74.96,52903.0,64.3583,64.3755,64.204,64.2897,52903.0
2018-05-09 12:00:00,74.96,75.11,74.87,75.08,52147.0,64.2897,64.4184,64.2125,64.3927,52147.0
2018-05-09 12:30:00,75.11,75.47,75.1,75.37,55159.0,64.4184,64.7271,64.4098,64.6414,55159.0
2018-05-09 13:00:00,75.37,75.48,75.24,75.46,59871.0,64.6414,64.7357,64.5299,64.7186,59871.0
2018-05-09 13:30:00,75.47,75.61,75.45,75.6,66675.0,64.7271,64.8472,64.71,64.8386,66675.0
2018-05-09 14:00:00,75.59,75.72,75.49,75.56,72153.0,64.8301,64.9415,64.7443,64.8043,72153.0
2018-05-09 14:30:00,75.56,75.66,75.5,75.56,73060.0,64.8043,64.8901,64.7529,64.8043,73060.0
2018-05-09 15:00:00,75.55,75.6,75.49,75.52,111906.0,64.7957,64.8386,64.7443,64.77,111906.0
2018-05-09 15:30:00,75.52,75.71,75.45,75.66,315851.0,64.77,64.933,64.71,64.8901,315851.0
2018-05-10 09:30:00,75.82,75.99,75.57,75.8,95208.0,65.0273,65.1731,64.8129,65.0102,95208.0
2018-05-10 10:00:00,75.8,75.91,75.45,75.61,71763.0,65.0102,65.1045,64.71,64.8472,71763.0
2018-05-10 10:30:00,75.63,75.81,75.59,75.6,82687.0,64.8644,65.0187,64.8301,64.8386,82687.0
2018-05-10 11:00:00,75.6,75.66,75.47,75.6,263900.0,64.8386,64.8901,64.7271,64.8386,263900.0
2018-05-10 11:30:00,75.61,75.84,75.58,75.7,197058.0,64.8472,65.0445,64.8215,64.9244,197058.0
2018-05-10 12:00:00,75.72,75.92,75.71,75.74,86691.0,64.9415,65.1131,64.933,64.9587,86691.0
2018-05-10 12:30:00,75.72,75.9,75.68,75.8,98703.0,64.9415,65.0959,64.9072,65.0102,98703.0
2018-05-10 13:00:00,75.8,75.98,75.78,75.92,65723.0,65.0102,65.1645,64.993,65.1131,65723.0
2018-05-10 13:30:00,75.93,75.97,75.85,75.92,90109.0,65.1217,65.156,65.053,65.1131,90109.0
2018-05-10 14:00:00,75.93,76.21,75.88,76.19,92453.0,65.1217,65.3618,65.0788,65.3446,92453.0
2018-05-10 14:30:00,76.19,76.37,76.0,76.3,102672.0,65.3446,65.499,65.1817,65.439,102672.0
2018-05-10 15:00:00,76.33,76.39,76.19,76.34,155189.0,65.4647,65.5162,65.3446,65.4733,155189.0
2018-05-10 15:30:00,76.33,76.58,76.27,76.46,596097.0,65.4647,65.6791,65.4133,65.5762,596097.0
2018-05-11 09:30:00,76.45,76.8,76.06,76.8,166998.0,65.5676,65.8678,65.2332,65.8678,166998.0
2018-05-11 10:00:00,76.8,77.32,76.8,77.28,214264.0,65.8678,66.3138,65.8678,66.2795,214264.0
2018-05-11 10:30:00,77.28,77.3,77.03,77.19,132410.0,66.2795,66.2966,66.0651,66.2023,132410.0
2018-05-11 11:00:00,77.18,77.22,76.71,76.81,205797.0,66.1937,66.228,65.7906,65.8764,205797.0
2018-05-11 11:30:00,76.8,76.88,76.43,76.6,152960.0,65.8678,65.9364,65.5505,65.6963,152960.0
2018-05-11 12:00:00,76.6,76.79,76.4,76.52,91291.0,65.6963,65.8592,65.5248,65.6277,91291.0
2018-05-11 12:30:00,76.53,76.64,76.47,76.63,88417.0,65.6362,65.7306,65.5848,65.722,88417.0
2018-05-11 13:00:00,76.64,76.67,76.53,76.55,58821.0,65.7306,65.7563,65.6362,65.6534,58821.0
2018-05-11 13:30:00,76.52,76.57,76.37,76.53,53478.0,65.6277,65.6706,65.499,65.6362,53478.0
2018-05-11 14:00:00,76.54,76.56,76.44,76.53,58045.0,65.6448,65.662,65.5591,65.6362,58045.0
2018-05-11 14:30:00,76.52,76.55,76.38,76.49,47683.0,65.6277,65.6534,65.5076,65.6019,47683.0
2018-05-11 15:00:00,76.48,76.51,76.39,76.42,71058.0,65.5934,65.6191,65.5162,65.5419,71058.0
2018-05-11 15:30:00,76.41,76.53,76.38,76.48,304980.0,65.5333,65.6362,65.5076,65.5934,304980.0
2018-05-14 09:30:00,76.76,76.93,76.57,76.6,81504.0,65.8335,65.9793,65.6706,65.6963,81504.0
2018-05-14 10:00:00,76.59,76.64,76.27,76.64,51003.0,65.6877,65.7306,65.4133,65.7306,51003.0
2018-05-14 10:30:00,76.62,76.95,76.62,76.81,82658.0,65.7134,65.9965,65.7134,65.8764,82658.0
2018-05-14 11:00:00,76.81,76.88,76.66,76.67,74946.0,65.8764,65.9364,65.7477,65.7563,74946.0
2018-05-14 11:30:00,76.68,76.85,76.52,76.63,54717.0,65.7649,65.9107,65.6277,65.722,54717.0
2018-05-14 12:00:00,76.61,76.68,76.51,76.56,60587.0,65.7049,65.7649,65.6191,65.662,60587.0
2018-05-14 12:30:00,76.58,76.61,76.47,76.47,42871.0,65.6791,65.7049,65.5848,65.5848,42871.0
2018-05-14 13:00:00,76.48,76.48,76.31,76.38,54488.0,65.5934,65.5934,65.4476,65.5076,54488.0
2018-05-14 13:30:00,76.39,76.63,76.28,76.48,75786.0,65.5162,65.722,65.4218,65.5934,75786.0
2018-05-14 14:00:00,76.46,76.55,76.35,76.46,91000.0,65.5762,65.6534,65.4819,65.5762,91000.0
2018-05-14 14:30:00,76.46,76.66,76.45,76.63,95012.0,65.5762,65.7477,65.5676,65.722,95012.0
2018-05-14 15:00:00,76.64,76.75,76.58,76.71,153407.0,65.7306,65.8249,65.6791,65.7906,153407.0
2018-05-14 15:30:00,76.71,76.72,76.49,76.59,240698.0,65.7906,65.7992,65.6019,65.6877,240698.0
2018-05-15 09:30:00,76.18,76.48,76.06,76.15,128741.0,65.3361,65.5934,65.2332,65.3103,128741.0
2018-05-15 10:00:00,76.12,76.28,76.03,76.15,86188.0,65.2846,65.4218,65.2074,65.3103,86188.0
2018-05-15 10:30:00,76.12,76.3,76.07,76.21,73620.0,65.2846,65.439,65.2417,65.3618,73620.0
2018-05-15 11:00:00,76.21,76.32,76.18,76.31,42503.0,65.3618,65.4561,65.3361,65.4476,42503.0
2018-05-15 11:30:00,76.33,76.47,76.22,76.29,87359.0,65.4647,65.5848,65.3704,65.4304,87359.0
2018-05-15 12:00:00,76.32,76.33,76.1,76.27,221306.0,65.4561,65.4647,65.2675,65.4133,221306.0
2018-05-15 12:30:00,76.28,76.52,76.26,76.43,39581.0,65.4218,65.6277,65.4047,65.5505,39581.0
2018-05-15 13:00:00,76.43,76.45,76.24,76.28,100336.0,65.5505,65.5676,65.3875,65.4218,100336.0
2018-05-15 13:30:00,76.27,76.39,76.18,76.19,96159.0,65.4133,65.5162,65.3361,65.3446,96159.0
2018-05-15 14:00:00,76.18,76.54,76.15,76.5,81863.0,65.3361,65.6448,65.3103,65.6105,81863.0
2018-05-15 14:30:00,76.47,76.67,76.42,76.49,131262.0,65.5848,65.7563,65.5419,65.6019,131262.0
2018-05-15 15:00:00,76.51,76.54,76.38,76.52,123318.0,65.6191,65.6448,65.5076,65.6277,123318.0
2018-05-15 15:30:00,76.51,76.81,76.48,76.74,479588.0,65.6191,65.8764,65.5934,65.8164,479588.0
2018-05-16 09:30:00,76.71,77.18,76.61,77.08,78465.0,65.7906,66.1937,65.7049,66.108,78465.0
2018-05-16 10:00:00,77.1,77.1,76.92,77.02,89776.0,66.1251,66.1251,65.9707,66.0565,89776.0
2018-05-16 10:30:00,77.04,77.1,76.91,76.94,76682.0,66.0737,66.1251,65.9622,65.9879,76682.0
2018-05-16 11:00:00,76.94,77.05,76.79,76.95,60098.0,65.9879,66.0822,65.8592,65.9965,60098.0
2018-05-16 11:30:00,76.94,77.05,76.92,77.04,43750.0,65.9879,66.0822,65.9707,66.0737,43750.0
2018-05-16 12:00:00,77.04,77.38,77.03,77.37,89283.0,66.0737,66.3653,66.0651,66.3567,89283.0
2018-05-16 12:30:00,77.37,77.54,77.36,77.43,47009.0,66.3567,66.5025,66.3481,66.4081,47009.0
2018-05-16 13:00:00,77.45,77.47,77.25,77.29,31817.0,66.4253,66.4424,66.2538,66.2881,31817.0
2018-05-16 13:30:00,77.28,77.89,77.27,77.48,108244.0,66.2795,66.8027,66.2709,66.451,108244.0
2018-05-16 14:00:00,77.47,77.62,77.45,77.5,80447.0,66.4424,66.5711,66.4253,66.4682,80447.0
2018-05-16 14:30:00,77.51,77.63,77.42,77.6,85572.0,66.4767,66.5797,66.3996,66.5539,85572.0
2018-05-16 15:00:00,77.59,77.59,77.39,77.42,103233.0,66.5454,66.5454,66.3738,66.3996,103233.0
2018-05-16 15:30:00,77.42,77.42,77.19,77.35,271081.0,66.3996,66.3996,66.2023,66.3395,271081.0
2018-05-17 09:30:00,77.24,77.55,77.12,77.29,66867.0,66.2452,66.5111,66.1423,66.2881,66867.0
2018-05-17 10:00:00,77.28,77.67,77.26,77.58,40664.0,66.2795,66.614,66.2623,66.5368,40664.0
2018-05-17 10:30:00,77.6,77.99,77.55,77.97,52785.0,66.5539,66.8884,66.5111,66.8713,52785.0
2018-05-17 11:00:00,78.0,78.05,77.73,77.95,66659.0,66.897,66.9399,66.6654,66.8541,66659.0
2018-05-17 11:30:00,77.95,77.99,77.8,77.81,50390.0,66.8541,66.8884,66.7255,66.734,50390.0
2018-05-17 12:00:00,77.81,77.96,77.79,77.93,34696.0,66.734,66.8627,66.7169,66.837,34696.0
2018-05-17 12:30:00,77.92,78.05,77.85,77.89,41177.0,66.8284,66.9399,66.7684,66.8027,41177.0
2018-05-17 13:00:00,77.88,77.93,77.7,77.76,36518.0,66.7941,66.837,66.6397,66.6912,36518.0
2018-05-17 13:30:00,77.78,77.8,77.32,77.41,67817.0,66.7083,66.7255,66.3138,66.391,67817.0
2018-05-17 14:00:00,77.41,77.49,77.27,77.47,57264.0,66.391,66.4596,66.2709,66.4424,57264.0
2018-05-17 14:30:00,77.47,77.59,77.42,77.59,82169.0,66.4424,66.5454,66.3996,66.5454,82169.0
2018-05-17 15:00:00,77.58,77.77,77.55,77.6,122015.0,66.5368,66.6997,66.5111,66.5539,122015.0
2018-05-17 15:30:00,77.61,77.73,77.58,77.68,368688.0,66.5625,66.6654,66.5368,66.6226,368688.0
2018-05-18 09:30:00,78.52,78.93,78.44,78.81,271014.0,67.343,67.6946,67.2744,67.5917,271014.0
2018-05-18 10:00:00,78.81,79.05,78.73,79.01,197455.0,67.5917,67.7975,67.5231,67.7632,197455.0
2018-05-18 10:30:00,78.97,78.99,78.51,78.7,80592.0,67.7289,67.7461,67.3344,67.4974,80592.0
2018-05-18 11:00:00,78.7,78.86,78.48,78.62,81233.0,67.4974,67.6346,67.3087,67.4287,81233.0
2018-05-18 11:30:00,78.66,78.85,78.62,78.76,80106.0,67.4631,67.626,67.4287,67.5488,80106.0
2018-05-18 12:00:00,78.75,78.76,78.48,78.51,52241.0,67.5402,67.5488,67.3087,67.3344,52241.0
2018-05-18 12:30:00,78.51,78.65,78.43,78.63,79799.0,67.3344,67.4545,67.2658,67.4373,79799.0
2018-05-18 13:00:00,78.61,78.77,78.55,78.7,47710.0,67.4202,67.5574,67.3687,67.4974,47710.0
2018-05-18 13:30:00,78.71,78.71,78.5,78.57,48834.0,67.5059,67.5059,67.3258,67.3859,48834.0
2018-05-18 14:00:00,78.56,78.57,78.47,78.55,46425.0,67.3773,67.3859,67.3001,67.3687,46425.0
2018-05-18 14:30:00,78.54,78.59,78.51,78.57,84754.0,67.3601,67.403,67.3344,67.3859,84754.0
2018-05-18 15:00:00,78.55,78.66,78.5,78.61,139699.0,67.3687,67.4631,67.3258,67.4202,139699.0
2018-05-18 15:30:00,78.62,78.63,78.53,78.59,360231.0,67.4287,67.4373,67.3516,67.403,360231.0
2018-05-21 09:30:00,79.18,79.45,79.07,79.14,136623.0,67.909,68.1406,67.8147,67.8747,136623.0
2018-05-21 10:00:00,79.16,79.66,79.07,79.59,76312.0,67.8919,68.3207,67.8147,68.2607,76312.0
2018-05-21 10:30:00,79.61,79.87,79.56,79.8,115795.0,68.2778,68.5008,68.2349,68.4408,115795.0
2018-05-21 11:00:00,79.81,79.82,79.4,79.41,60979.0,68.4494,68.4579,68.0977,68.1063,60979.0
2018-05-21 11:30:00,79.44,79.58,79.38,79.58,59516.0,68.132,68.2521,68.0806,68.2521,59516.0
2018-05-21 12:00:00,79.59,79.82,79.59,79.69,49832.0,68.2607,68.4579,68.2607,68.3464,49832.0
2018-05-21 12:30:00,79.7,79.78,79.65,79.68,98448.0,68.355,68.4236,68.3121,68.3379,98448.0
2018-05-21 13:00:00,79.68,79.91,79.67,79.85,59895.0,68.3379,68.5351,68.3293,68.4837,59895.0
2018-05-21 13:30:00,79.85,80.04,79.79,80.02,86753.0,68.4837,68.6466,68.4322,68.6295,86753.0
2018-05-21 14:00:00,80.03,80.27,79.99,80.05,101271.0,68.638,68.8439,68.6037,68.6552,101271.0
2018-05-21 14:30:00,80.05,80.21,79.95,80.2,78897.0,68.6552,68.7924,68.5694,68.7838,78897.0
2018-05-21 15:00:00,80.2,80.2,79.82,79.88,104680.0,68.7838,68.7838,68.4579,68.5094,104680.0
2018-05-21 15:30:00,79.87,80.01,79.83,79.9,415696.0,68.5008,68.6209,68.4665,68.5265,415696.0
2018-05-22 09:30:00,80.1,80.26,79.62,80.24,63942.0,68.6981,68.8353,68.2864,68.8181,63942.0
2018-05-22 10:00:00,80.25,80.44,80.17,80.44,115869.0,68.8267,68.9897,68.7581,68.9897,115869.0
2018-05-22 10:30:00,80.46,80.5,80.25,80.28,158028.0,69.0068,69.0411,68.8267,68.8525,158028.0
2018-05-22 11:00:00,80.26,80.42,80.23,80.34,64274.0,68.8353,68.9725,68.8096,68.9039,64274.0
2018-05-22 11:30:00,80.33,80.34,80.11,80.18,57435.0,68.8953,68.9039,68.7066,68.7667,57435.0
2018-05-22 12:00:00,80.19,80.2,79.92,79.94,94864.0,68.7753,68.7838,68.5437,68.5608,94864.0
2018-05-22 12:30:00,79.95,80.0,79.88,79.96,52599.0,68.5694,68.6123,68.5094,68.578,52599.0
2018-05-22 13:00:00,79.94,79.94,79.75,79.76,42435.0,68.5608,68.5608,68.3979,68.4065,42435.0
2018-05-22 13:30:00,79.77,79.81,79.67,79.75,45063.0,68.415,68.4494,68.3293,68.3979,45063.0
2018-05-22 14:00:00,79.74,79.85,79.71,79.83,65137.0,68.3893,68.4837,68.3636,68.4665,65137.0
2018-05-22 14:30:00,79.83,79.88,79.71,79.71,86337.0,68.4665,68.5094,68.3636,68.3636,86337.0
2018-05-22 15:00:00,79.7,79.75,79.42,79.42,117816.0,68.355,68.3979,68.1149,68.1149,117816.0
2018-05-22 15:30:00,79.41,79.41,79.11,79.17,303114.0,68.1063,68.1063,67.849,67.9005,303114.0
2018-05-23 09:30:00,78.72,78.98,78.3,78.75,154220.0,67.5145,67.7375,67.1543,67.5402,154220.0
2018-05-23 10:00:00,78.76,79.1,78.7,78.98,136515.0,67.5488,67.8404,67.4974,67.7375,136515.0
2018-05-23 10:30:00,78.97,78.97,78.46,78.54,150974.0,67.7289,67.7289,67.2915,67.3601,150974.0
2018-05-23 11:00:00,78.53,78.7,78.45,78.5,149968.0,67.3516,67.4974,67.2829,67.3258,149968.0
2018-05-23 11:30:00,78.51,78.67,78.41,78.41,121965.0,67.3344,67.4716,67.2486,67.2486,121965.0
2018-05-23 12:00:00,78.37,78.56,78.34,78.37,64677.0,67.2143,67.3773,67.1886,67.2143,64677.0
2018-05-23 12:30:00,78.39,78.66,78.36,78.63,58334.0,67.2315,67.4631,67.2058,67.4373,58334.0
2018-05-23 13:00:00,78.65,78.65,78.51,78.6,39919.0,67.4545,67.4545,67.3344,67.4116,39919.0
2018-05-23 13:30:00,78.63,78.64,78.4,78.46,58658.0,67.4373,67.4459,67.2401,67.2915,58658.0
2018-05-23 14:00:00,78.45,78.97,78.44,78.78,94108.0,67.2829,67.7289,67.2744,67.566,94108.0
2018-05-23 14:30:00,78.78,78.9,78.63,78.87,80426.0,67.566,67.6689,67.4373,67.6432,80426.0
2018-05-23 15:00:00,78.85,78.95,78.8,78.93,85073.0,67.626,67.7118,67.5831,67.6946,85073.0
2018-05-23 15:30:00,78.93,79.07,78.83,78.99,224144.0,67.6946,67.8147,67.6089,67.7461,224144.0
2018-05-24 09:30:00,78.98,79.43,78.61,78.76,137196.0,67.7375,68.1234,67.4202,67.5488,137196.0
2018-05-24 10:00:00,78.75,78.92,78.29,78.34,113236.0,67.5402,67.686,67.1457,67.1886,113236.0
2018-05-24 10:30:00,78.32,78.43,78.0,78.04,130137.0,67.1714,67.2658,66.897,66.9313,130137.0
2018-05-24 11:00:00,78.02,78.65,78.01,78.54,45723.0,66.9142,67.4545,66.9056,67.3601,45723.0
2018-05-24 11:30:00,78.52,78.68,78.48,78.63,143998.0,67.343,67.4802,67.3087,67.4373,143998.0
2018-05-24 12:00:00,78.64,78.78,78.57,78.67,107362.0,67.4459,67.566,67.3859,67.4716,107362.0
2018-05-24 12:30:00,78.67,78.75,78.48,78.72,243974.0,67.4716,67.5402,67.3087,67.5145,243974.0
2018-05-24 13:00:00,78.7,78.9,78.7,78.77,58548.0,67.4974,67.6689,67.4974,67.5574,58548.0
2018-05-24 13:30:00,78.8,78.95,78.72,78.94,144505.0,67.5831,67.7118,67.5145,67.7032,144505.0
2018-05-24 14:00:00,78.92,78.92,78.74,78.78,156177.0,67.686,67.686,67.5317,67.566,156177.0
2018-05-24 14:30:00,78.79,78.79,78.6,78.69,108921.0,67.5745,67.5745,67.4116,67.4888,108921.0
2018-05-24 15:00:00,78.69,78.94,78.57,78.9,102784.0,67.4888,67.7032,67.3859,67.6689,102784.0
2018-05-24 15:30:00,78.91,78.98,78.69,78.9,375962.0,67.6775,67.7375,67.4888,67.6689,375962.0
2018-05-25 09:30:00,78.36,78.64,78.05,78.12,84724.0,67.2058,67.4459,66.9399,66.9999,84724.0
2018-05-25 10:00:00,78.15,78.37,77.96,78.21,68861.0,67.0256,67.2143,66.8627,67.0771,68861.0
2018-05-25 10:30:00,78.24,78.37,78.07,78.15,77346.0,67.1028,67.2143,66.957,67.0256,77346.0
2018-05-25 11:00:00,78.14,78.36,78.11,78.24,53031.0,67.0171,67.2058,66.9913,67.1028,53031.0
2018-05-25 11:30:00,78.23,78.34,78.05,78.06,43869.0,67.0943,67.1886,66.9399,66.9485,43869.0
2018-05-25 12:00:00,78.04,78.09,77.89,78.02,71631.0,66.9313,66.9742,66.8027,66.9142,71631.0
2018-05-25 12:30:00,78.01,78.13,77.97,78.02,40912.0,66.9056,67.0085,66.8713,66.9142,40912.0
2018-05-25 13:00:00,78.03,78.03,77.93,78.0,41744.0,66.9227,66.9227,66.837,66.897,41744.0
2018-05-25 13:30:00,77.99,78.02,77.89,77.99,49502.0,66.8884,66.9142,66.8027,66.8884,49502.0
2018-05-25 14:00:00,77.99,78.33,77.96,78.09,137246.0,66.8884,67.18,66.8627,66.9742,137246.0
2018-05-25 14:30:00,78.09,78.16,77.85,77.89,141517.0,66.9742,67.0342,66.7684,66.8027,141517.0
2018-05-25 15:00:00,77.89,78.25,77.85,78.22,147676.0,66.8027,67.1114,66.7684,67.0857,147676.0
2018-05-25 15:30:00,78.22,78.33,78.11,78.26,257097.0,67.0857,67.18,66.9913,67.12,257097.0
2018-05-29 09:30:00,77.48,77.55,77.1,77.53,124992.0,66.451,66.5111,66.1251,66.4939,124992.0
2018-05-29 10:00:00,77.54,77.61,77.1,77.47,79005.0,66.5025,66.5625,66.1251,66.4424,79005.0
2018-05-29 10:30:00,77.46,77.46,77.15,77.18,68417.0,66.4339,66.4339,66.168,66.1937,68417.0
2018-05-29 11:00:00,77.19,77.35,77.08,77.25,70980.0,66.2023,66.3395,66.108,66.2538,70980.0
2018-05-29 11:30:00,77.24,77.26,76.73,76.73,90671.0,66.2452,66.2623,65.8078,65.8078,90671.0
2018-05-29 12:00:00,76.73,76.73,76.24,76.45,61464.0,65.8078,65.8078,65.3875,65.5676,61464.0
2018-05-29 12:30:00,76.51,77.02,76.51,76.98,50059.0,65.6191,66.0565,65.6191,66.0222,50059.0
2018-05-29 13:00:00,76.96,76.96,76.65,76.8,54805.0,66.005,66.005,65.7392,65.8678,54805.0
2018-05-29 13:30:00,76.8,76.93,76.65,76.74,63454.0,65.8678,65.9793,65.7392,65.8164,63454.0
2018-05-29 14:00:00,76.73,76.78,76.54,76.78,138708.0,65.8078,65.8507,65.6448,65.8507,138708.0
2018-05-29 14:30:00,76.79,76.89,76.62,76.68,124809.0,65.8592,65.945,65.7134,65.7649,124809.0
2018-05-29 15:00:00,76.67,76.84,76.6,76.66,104273.0,65.7563,65.9021,65.6963,65.7477,104273.0
2018-05-29 15:30:00,76.67,77.0,76.63,76.94,291164.0,65.7563,66.0393,65.722,65.9879,291164.0
2018-05-30 09:30:00,77.44,77.52,77.08,77.27,72677.0,66.4167,66.4853,66.108,66.2709,72677.0
2018-05-30 10:00:00,77.22,77.44,77.13,77.33,64830.0,66.228,66.4167,66.1508,66.3224,64830.0
2018-05-30 10:30:00,77.36,77.7,77.33,77.64,61403.0,66.3481,66.6397,66.3224,66.5882,61403.0
2018-05-30 11:00:00,77.66,77.81,77.51,77.7,64255.0,66.6054,66.734,66.4767,66.6397,64255.0
2018-05-30 11:30:00,77.67,77.99,77.67,77.93,53433.0,66.614,66.8884,66.614,66.837,53433.0
2018-05-30 12:00:00,77.95,78.05,77.77,77.81,49951.0,66.8541,66.9399,66.6997,66.734,49951.0
2018-05-30 12:30:00,77.8,77.94,77.69,77.86,54296.0,66.7255,66.8455,66.6311,66.7769,54296.0
2018-05-30 13:00:00,77.88,78.15,77.84,77.98,44127.0,66.7941,67.0256,66.7598,66.8798,44127.0
2018-05-30 13:30:00,77.97,78.06,77.93,77.98,38873.0,66.8713,66.9485,66.837,66.8798,38873.0
2018-05-30 14:00:00,78.0,78.1,77.97,78.07,55337.0,66.897,66.9828,66.8713,66.957,55337.0
2018-05-30 14:30:00,78.06,78.2,78.02,78.16,51281.0,66.9485,67.0685,66.9142,67.0342,51281.0
2018-05-30 15:00:00,78.17,78.21,78.01,78.01,85640.0,67.0428,67.0771,66.9056,66.9056,85640.0
2018-05-30 15:30:00,78.02,78.02,77.87,77.92,244776.0,66.9142,66.9142,66.7855,66.8284,244776.0
2018-05-31 09:30:00,78.21,78.21,77.41,77.58,146364.0,67.0771,67.0771,66.391,66.5368,146364.0
2018-05-31 10:00:00,77.62,77.63,77.16,77.33,91673.0,66.5711,66.5797,66.1766,66.3224,91673.0
2018-05-31 10:30:00,77.35,77.39,77.08,77.16,79633.0,66.3395,66.3738,66.108,66.1766,79633.0
2018-05-31 11:00:00,77.16,77.17,76.8,77.17,93735.0,66.1766,66.1851,65.8678,66.1851,93735.0
2018-05-31 11:30:00,77.15,77.24,77.03,77.08,97363.0,66.168,66.2452,66.0651,66.108,97363.0
2018-05-31 12:00:00,77.06,77.09,76.74,76.78,46214.0,66.0908,66.1165,65.8164,65.8507,46214.0
2018-05-31 12:30:00,76.77,76.86,76.68,76.84,64244.0,65.8421,65.9193,65.7649,65.9021,64244.0
2018-05-31 13:00:00,76.87,76.87,76.65,76.72,43498.0,65.9279,65.9279,65.7392,65.7992,43498.0
2018-05-31 13:30:00,76.72,76.73,76.44,76.48,59318.0,65.7992,65.8078,65.5591,65.5934,59318.0
2018-05-31 14:00:00,76.48,76.63,76.31,76.54,123412.0,65.5934,65.722,65.4476,65.6448,123412.0
2018-05-31 14:30:00,76.53,76.66,76.42,76.66,82972.0,65.6362,65.7477,65.5419,65.7477,82972.0
2018-05-31 15:00:00,76.67,76.95,76.67,76.88,120943.0,65.7563,65.9965,65.7563,65.9364,120943.0
2018-05-31 15:30:00,76.88,76.96,76.57,76.58,532221.0,65.9364,66.005,65.6706,65.6791,532221.0
2018-06-01 09:30:00,77.22,77.45,76.94,76.95,241842.0,66.228,66.4253,65.9879,65.9965,241842.0
2018-06-01 10:00:00,76.98,77.24,76.85,77.06,150783.0,66.0222,66.2452,65.9107,66.0908,150783.0
2018-06-01 10:30:00,77.06,77.23,76.95,77.12,77259.0,66.0908,66.2366,65.9965,66.1423,77259.0
2018-06-01 11:00:00,77.11,77.29,77.03,77.19,131607.0,66.1337,66.2881,66.0651,66.2023,131607.0
2018-06-01 11:30:00,77.19,77.34,77.12,77.19,121485.0,66.2023,66.3309,66.1423,66.2023,121485.0
2018-06-01 12:00:00,77.2,77.38,77.19,77.29,41896.0,66.2109,66.3653,66.2023,66.2881,41896.0
2018-06-01 12:30:00,77.28,77.32,77.23,77.3,52614.0,66.2795,66.3138,66.2366,66.2966,52614.0
2018-06-01 13:00:00,77.32,77.36,77.24,77.3,56670.0,66.3138,66.3481,66.2452,66.2966,56670.0
2018-06-01 13:30:00,77.3,77.32,77.12,77.21,35727.0,66.2966,66.3138,66.1423,66.2195,35727.0
2018-06-01 14:00:00,77.22,77.23,77.02,77.07,97998.0,66.228,66.2366,66.0565,66.0994,97998.0
2018-06-01 14:30:00,77.08,77.13,76.99,77.08,142307.0,66.108,66.1508,66.0308,66.108,142307.0
2018-06-01 15:00:00,77.08,77.08,76.88,77.01,101207.0,66.108,66.108,65.9364,66.0479,101207.0
2018-06-01 15:30:00,77.01,77.07,76.84,76.91,374438.0,66.0479,66.0994,65.9021,65.9622,374438.0
2018-06-04 09:30:00,77.25,77.68,77.04,77.25,71632.0,66.2538,66.6226,66.0737,66.2538,71632.0
2018-06-04 10:00:00,77.21,77.33,76.93,76.96,65347.0,66.2195,66.3224,65.9793,66.005,65347.0
2018-06-04 10:30:00,76.96,77.05,76.78,76.92,144681.0,66.005,66.0822,65.8507,65.9707,144681.0
2018-06-04 11:00:00,76.93,76.97,76.82,76.96,57934.0,65.9793,66.0136,65.885,66.005,57934.0
2018-06-04 11:30:00,76.95,77.04,76.81,76.9,68485.0,65.9965,66.0737,65.8764,65.9536,68485.0
2018-06-04 12:00:00,76.9,77.03,76.82,77.01,139331.0,65.9536,66.0651,65.885,66.0479,139331.0
2018-06-04 12:30:00,77.01,77.18,77.0,77.09,42513.0,66.0479,66.1937,66.0393,66.1165,42513.0
2018-06-04 13:00:00,77.09,77.12,76.94,76.96,55437.0,66.1165,66.1423,65.9879,66.005,55437.0
2018-06-04 13:30:00,76.96,76.96,76.81,76.91,67917.0,66.005,66.005,65.8764,65.9622,67917.0
2018-06-04 14:00:00,76.89,76.98,76.89,76.9,71167.0,65.945,66.0222,65.945,65.9536,71167.0
2018-06-04 14:30:00,76.89,76.94,76.83,76.86,107714.0,65.945,65.9879,65.8935,65.9193,107714.0
2018-06-04 15:00:00,76.86,77.15,76.84,77.01,147783.0,65.9193,66.168,65.9021,66.0479,147783.0
2018-06-04 15:30:00,77.02,77.14,76.93,76.98,412293.0,66.0565,66.1594,65.9793,66.0222,412293.0
2018-06-05 09:30:00,77.27,77.8,77.19,77.62,218548.0,66.2709,66.7255,66.2023,66.5711,218548.0
2018-06-05 10:00:00,77.66,79.38,77.58,78.99,848989.0,66.6054,68.0806,66.5368,67.7461,848989.0
2018-06-05 10:30:00,78.9,79.36,78.56,78.89,603651.0,67.6689,68.0634,67.3773,67.6603,603651.0
2018-06-05 11:00:00,78.87,79.2,78.73,79.12,194566.0,67.6432,67.9262,67.5231,67.8576,194566.0
2018-06-05 11:30:00,79.13,79.13,78.77,79.11,121906.0,67.8661,67.8661,67.5574,67.849,121906.0
2018-06-05 12:00:00,79.11,79.33,78.91,79.32,142548.0,67.849,68.0377,67.6775,68.0291,142548.0
2018-06-05 12:30:00,79.32,79.34,79.23,79.26,133065.0,68.0291,68.0463,67.9519,67.9776,133065.0
2018-06-05 13:00:00,79.26,79.5,79.14,79.47,139143.0,67.9776,68.1835,67.8747,68.1578,139143.0
2018-06-05 13:30:00,79.47,79.48,79.25,79.3,122540.0,68.1578,68.1663,67.9691,68.0119,122540.0
2018-06-05 14:00:00,79.29,79.49,79.21,79.49,202076.0,68.0034,68.1749,67.9348,68.1749,202076.0
2018-06-05 14:30:00,79.49,79.58,79.17,79.37,227954.0,68.1749,68.2521,67.9005,68.072,227954.0
2018-06-05 15:00:00,79.37,79.38,79.16,79.32,281603.0,68.072,68.0806,67.8919,68.0291,281603.0
2018-06-05 15:30:00,79.31,79.53,79.25,79.47,629026.0,68.0205,68.2092,67.9691,68.1578,629026.0
2018-06-06 09:30:00,79.81,79.81,79.0,79.06,148517.0,68.4494,68.4494,67.7547,67.8061,148517.0
2018-06-06 10:00:00,79.09,79.33,79.05,79.23,102163.0,67.8318,68.0377,67.7975,67.9519,102163.0
2018-06-06 10:30:00,79.22,79.44,79.15,79.18,179869.0,67.9433,68.132,67.8833,67.909,179869.0
2018-06-06 11:00:00,79.18,79.39,79.1,79.37,106284.0,67.909,68.0891,67.8404,68.072,106284.0
2018-06-06 11:30:00,79.35,79.44,79.22,79.4,154341.0,68.0548,68.132,67.9433,68.0977,154341.0
2018-06-06 12:00:00,79.4,79.42,79.27,79.37,145424.0,68.0977,68.1149,67.9862,68.072,145424.0
2018-06-06 12:30:00,79.39,79.4,79.27,79.37,100816.0,68.0891,68.0977,67.9862,68.072,100816.0
2018-06-06 13:00:00,79.36,79.5,79.34,79.5,75122.0,68.0634,68.1835,68.0463,68.1835,75122.0
2018-06-06 13:30:00,79.5,79.61,79.48,79.49,76838.0,68.1835,68.2778,68.1663,68.1749,76838.0
2018-06-06 14:00:00,79.49,79.55,79.47,79.47,158110.0,68.1749,68.2264,68.1578,68.1578,158110.0
2018-06-06 14:30:00,79.47,79.73,79.47,79.64,131516.0,68.1578,68.3807,68.1578,68.3036,131516.0
2018-06-06 15:00:00,79.64,80.11,79.62,80.03,302304.0,68.3036,68.7066,68.2864,68.638,302304.0
2018-06-06 15:30:00,80.03,80.28,79.95,80.27,458444.0,68.638,68.8525,68.5694,68.8439,458444.0
2018-06-07 09:30:00,80.38,80.59,80.19,80.38,75389.0,68.9382,69.1183,68.7753,68.9382,75389.0
2018-06-07 10:00:00,80.37,80.49,80.28,80.28,136429.0,68.9296,69.0326,68.8525,68.8525,136429.0
2018-06-07 10:30:00,80.28,80.35,80.18,80.33,126653.0,68.8525,68.9125,68.7667,68.8953,126653.0
2018-06-07 11:00:00,80.33,80.48,80.2,80.33,109999.0,68.8953,69.024,68.7838,68.8953,109999.0
2018-06-07 11:30:00,80.33,80.38,80.24,80.33,108348.0,68.8953,68.9382,68.8181,68.8953,108348.0
2018-06-07 12:00:00,80.31,80.42,80.26,80.31,66270.0,68.8782,68.9725,68.8353,68.8782,66270.0
2018-06-07 12:30:00,80.3,80.3,80.06,80.16,150365.0,68.8696,68.8696,68.6638,68.7495,150365.0
2018-06-07 13:00:00,80.16,80.28,80.06,80.2,91191.0,68.7495,68.8525,68.6638,68.7838,91191.0
2018-06-07 13:30:00,80.18,80.23,79.97,79.98,117136.0,68.7667,68.8096,68.5866,68.5952,117136.0
2018-06-07 14:00:00,79.99,80.16,79.91,80.08,93457.0,68.6037,68.7495,68.5351,68.6809,93457.0
2018-06-07 14:30:00,80.08,80.23,80.08,80.09,77831.0,68.6809,68.8096,68.6809,68.6895,77831.0
2018-06-07 15:00:00,80.1,80.25,80.02,80.21,98161.0,68.6981,68.8267,68.6295,68.7924,98161.0
2018-06-07 15:30:00,80.22,80.39,80.19,80.34,250587.0,68.801,68.9468,68.7753,68.9039,250587.0
2018-06-08 09:30:00,80.08,80.27,79.74,80.0,75653.0,68.6809,68.8439,68.3893,68.6123,75653.0
2018-06-08 10:00:00,80.06,80.2,79.89,80.0,51783.0,68.6638,68.7838,68.518,68.6123,51783.0
2018-06-08 10:30:00,79.95,80.18,79.88,80.04,49927.0,68.5694,68.7667,68.5094,68.6466,49927.0
2018-06-08 11:00:00,79.97,80.08,79.84,79.9,53412.0,68.5866,68.6809,68.4751,68.5265,53412.0
2018-06-08 11:30:00,79.91,79.99,79.81,79.92,94984.0,68.5351,68.6037,68.4494,68.5437,94984.0
2018-06-08 12:00:00,79.93,80.16,79.88,80.16,45400.0,68.5523,68.7495,68.5094,68.7495,45400.0
2018-06-08 12:30:00,80.16,80.27,80.16,80.25,78213.0,68.7495,68.8439,68.7495,68.8267,78213.0
2018-06-08 13:00:00,80.23,80.24,80.07,80.14,48153.0,68.8096,68.8181,68.6723,68.7324,48153.0
2018-06-08 13:30:00,80.17,80.19,80.0,80.03,56659.0,68.7581,68.7753,68.6123,68.638,56659.0
2018-06-08 14:00:00,80.04,80.14,79.99,80.13,86333.0,68.6466,68.7324,68.6037,68.7238,86333.0
2018-06-08 14:30:00,80.1,80.16,79.96,79.96,248049.0,68.6981,68.7495,68.578,68.578,248049.0
2018-06-08 15:00:00,79.95,80.27,79.95,80.27,88395.0,68.5694,68.8439,68.5694,68.8439,88395.0
2018-06-08 15:30:00,80.26,80.4,80.2,80.34,232240.0,68.8353,68.9554,68.7838,68.9039,232240.0
2018-06-11 09:30:00,80.42,80.43,80.08,80.27,74922.0,68.9725,68.9811,68.6809,68.8439,74922.0
2018-06-11 10:00:00,80.27,80.69,80.25,80.55,82067.0,68.8439,69.2041,68.8267,69.084,82067.0
2018-06-11 10:30:00,80.54,80.54,80.18,80.19,77028.0,69.0754,69.0754,68.7667,68.7753,77028.0
2018-06-11 11:00:00,80.2,80.26,79.96,80.12,56038.0,68.7838,68.8353,68.578,68.7152,56038.0
2018-06-11 11:30:00,80.13,80.4,80.12,80.37,46322.0,68.7238,68.9554,68.7152,68.9296,46322.0
2018-06-11 12:00:00,80.37,80.55,80.25,80.55,64756.0,68.9296,69.084,68.8267,69.084,64756.0
2018-06-11 12:30:00,80.55,80.59,80.48,80.59,38916.0,69.084,69.1183,69.024,69.1183,38916.0
2018-06-11 13:00:00,80.57,80.82,80.53,80.79,71269.0,69.1012,69.3156,69.0669,69.2899,71269.0
2018-06-11 13:30:00,80.78,80.83,80.68,80.83,92845.0,69.2813,69.3242,69.1955,69.3242,92845.0
2018-06-11 14:00:00,80.83,80.9,80.78,80.82,71485.0,69.3242,69.3842,69.2813,69.3156,71485.0
2018-06-11 14:30:00,80.83,80.88,80.69,80.76,95765.0,69.3242,69.367,69.2041,69.2641,95765.0
2018-06-11 15:00:00,80.75,80.9,80.75,80.86,130378.0,69.2555,69.3842,69.2555,69.3499,130378.0
2018-06-11 15:30:00,80.86,80.95,80.8,80.81,459201.0,69.3499,69.4271,69.2984,69.307,459201.0
2018-06-12 09:30:00,80.84,80.92,80.66,80.91,112273.0,69.3327,69.4013,69.1784,69.3928,112273.0
2018-06-12 10:00:00,80.88,81.07,80.75,81.06,79549.0,69.367,69.53,69.2555,69.5214,79549.0
2018-06-12 10:30:00,81.01,81.1,80.87,81.07,65282.0,69.4785,69.5557,69.3585,69.53,65282.0
2018-06-12 11:00:00,81.08,81.18,80.7,80.7,146991.0,69.5386,69.6243,69.2127,69.2127,146991.0
2018-06-12 11:30:00,80.72,80.83,80.65,80.75,230505.0,69.2298,69.3242,69.1698,69.2555,230505.0
2018-06-12 12:00:00,80.75,80.83,80.67,80.73,90952.0,69.2555,69.3242,69.1869,69.2384,90952.0
2018-06-12 12:30:00,80.71,80.71,80.59,80.59,72122.0,69.2212,69.2212,69.1183,69.1183,72122.0
2018-06-12 13:00:00,80.59,80.63,80.33,80.34,128251.0,69.1183,69.1526,68.8953,68.9039,128251.0
2018-06-12 13:30:00,80.33,80.42,80.24,80.41,104319.0,68.8953,68.9725,68.8181,68.9639,104319.0
2018-06-12 14:00:00,80.39,80.41,80.14,80.17,104147.0,68.9468,68.9639,68.7324,68.7581,104147.0
2018-06-12 14:30:00,80.16,80.36,80.14,80.25,162888.0,68.7495,68.9211,68.7324,68.8267,162888.0
2018-06-12 15:00:00,80.26,80.44,80.23,80.4,113319.0,68.8353,68.9897,68.8096,68.9554,113319.0
2018-06-12 15:30:00,80.4,80.41,80.22,80.4,288866.0,68.9554,68.9639,68.801,68.9554,288866.0
2018-06-13 09:30:00,80.46,80.46,80.07,80.15,97748.0,69.0068,69.0068,68.6723,68.741,97748.0
2018-06-13 10:00:00,80.17,80.34,80.09,80.32,80441.0,68.7581,68.9039,68.6895,68.8868,80441.0
2018-06-13 10:30:00,80.32,80.35,80.13,80.34,88833.0,68.8868,68.9125,68.7238,68.9039,88833.0
2018-06-13 11:00:00,80.33,80.55,80.31,80.52,74855.0,68.8953,69.084,68.8782,69.0583,74855.0
2018-06-13 11:30:00,80.52,80.63,80.45,80.54,64158.0,69.0583,69.1526,68.9983,69.0754,64158.0
2018-06-13 12:00:00,80.54,80.54,80.3,80.32,61776.0,69.0754,69.0754,68.8696,68.8868,61776.0
2018-06-13 12:30:00,80.33,80.44,80.3,80.41,74564.0,68.8953,68.9897,68.8696,68.9639,74564.0
2018-06-13 13:00:00,80.4,80.47,80.36,80.41,67736.0,68.9554,69.0154,68.9211,68.9639,67736.0
2018-06-13 13:30:00,80.41,80.62,80.38,80.58,49590.0,68.9639,69.1441,68.9382,69.1097,49590.0
2018-06-13 14:00:00,80.61,80.61,80.35,80.37,106108.0,69.1355,69.1355,68.9125,68.9296,106108.0
2018-06-13 14:30:00,80.36,80.46,80.17,80.27,136743.0,68.9211,69.0068,68.7581,68.8439,136743.0
2018-06-13 15:00:00,80.26,80.43,80.22,80.32,101320.0,68.8353,68.9811,68.801,68.8868,101320.0
2018-06-13 15:30:00,80.3,80.33,80.01,80.05,384009.0,68.8696,68.8953,68.6209,68.6552,384009.0
2018-06-14 09:30:00,80.21,80.27,80.02,80.2,65032.0,68.7924,68.8439,68.6295,68.7838,65032.0
2018-06-14 10:00:00,80.21,80.54,79.85,79.88,62035.0,68.7924,69.0754,68.4837,68.5094,62035.0
2018-06-14 10:30:00,79.86,79.86,79.47,79.48,105434.0,68.4922,68.4922,68.1578,68.1663,105434.0
2018-06-14 11:00:00,79.48,79.55,79.4,79.49,57341.0,68.1663,68.2264,68.0977,68.1749,57341.0
2018-06-14 11:30:00,79.49,79.54,79.34,79.47,64672.0,68.1749,68.2178,68.0463,68.1578,64672.0
2018-06-14 12:00:00,79.48,79.56,79.41,79.41,51237.0,68.1663,68.2349,68.1063,68.1063,51237.0
2018-06-14 12:30:00,79.41,79.42,79.21,79.22,51912.0,68.1063,68.1149,67.9348,67.9433,51912.0
2018-06-14 13:00:00,79.21,79.35,79.18,79.32,47422.0,67.9348,68.0548,67.909,68.0291,47422.0
2018-06-14 13:30:00,79.31,79.34,79.19,79.19,39844.0,68.0205,68.0463,67.9176,67.9176,39844.0
2018-06-14 14:00:00,79.19,79.28,79.11,79.18,89591.0,67.9176,67.9948,67.849,67.909,89591.0
2018-06-14 14:30:00,79.19,79.22,79.08,79.09,65284.0,67.9176,67.9433,67.8233,67.8318,65284.0
2018-06-14 15:00:00,79.1,79.22,79.08,79.19,78729.0,67.8404,67.9433,67.8233,67.9176,78729.0
2018-06-14 15:30:00,79.19,79.3,79.18,79.29,289296.0,67.9176,68.0119,67.909,68.0034,289296.0
2018-06-15 09:30:00,78.93,79.09,78.45,78.62,457222.0,67.6946,67.8318,67.2829,67.4287,457222.0
2018-06-15 10:00:00,78.63,78.72,78.25,78.28,113463.0,67.4373,67.5145,67.1114,67.1371,113463.0
2018-06-15 10:30:00,78.27,78.34,77.94,78.25,119996.0,67.1286,67.1886,66.8455,67.1114,119996.0
2018-06-15 11:00:00,78.28,78.41,78.23,78.27,45787.0,67.1371,67.2486,67.0943,67.1286,45787.0
2018-06-15 11:30:00,78.28,78.4,78.2,78.38,36610.0,67.1371,67.2401,67.0685,67.2229,36610.0
2018-06-15 12:00:00,78.39,78.45,78.22,78.39,78849.0,67.2315,67.2829,67.0857,67.2315,78849.0
2018-06-15 12:30:00,78.39,78.56,78.39,78.54,44251.0,67.2315,67.3773,67.2315,67.3601,44251.0
2018-06-15 13:00:00,78.55,78.74,78.51,78.56,29895.0,67.3687,67.5317,67.3344,67.3773,29895.0
2018-06-15 13:30:00,78.56,78.62,78.51,78.56,54338.0,67.3773,67.4287,67.3344,67.3773,54338.0
2018-06-15 14:00:00,78.55,79.1,78.55,79.07,108898.0,67.3687,67.8404,67.3687,67.8147,108898.0
2018-06-15 14:30:00,79.06,79.23,79.05,79.11,55204.0,67.8061,67.9519,67.7975,67.849,55204.0
2018-06-15 15:00:00,79.11,79.11,78.88,79.04,158230.0,67.849,67.849,67.6517,67.789,158230.0
2018-06-15 15:30:00,79.04,79.26,78.99,79.24,525778.0,67.789,67.9776,67.7461,67.9605,525778.0
2018-06-18 09:30:00,78.51,78.51,78.16,78.45,74723.0,67.3344,67.3344,67.0342,67.2829,74723.0
2018-06-18 10:00:00,78.45,78.56,78.25,78.31,38567.0,67.2829,67.3773,67.1114,67.1629,38567.0
2018-06-18 10:30:00,78.33,78.84,78.33,78.71,42976.0,67.18,67.6174,67.18,67.5059,42976.0
2018-06-18 11:00:00,78.75,79.08,78.75,78.95,32248.0,67.5402,67.8233,67.5402,67.7118,32248.0
2018-06-18 11:30:00,78.96,79.03,78.8,78.84,45077.0,67.7203,67.7804,67.5831,67.6174,45077.0
2018-06-18 12:00:00,78.85,78.99,78.72,78.74,24402.0,67.626,67.7461,67.5145,67.5317,24402.0
2018-06-18 12:30:00,78.75,79.01,78.74,79.01,49886.0,67.5402,67.7632,67.5317,67.7632,49886.0
2018-06-18 13:00:00,79.01,79.1,78.94,79.02,43441.0,67.7632,67.8404,67.7032,67.7718,43441.0
2018-06-18 13:30:00,79.03,79.11,78.94,79.1,57985.0,67.7804,67.849,67.7032,67.8404,57985.0
2018-06-18 14:00:00,79.09,79.14,78.98,79.07,125173.0,67.8318,67.8747,67.7375,67.8147,125173.0
2018-06-18 14:30:00,79.08,79.17,79.02,79.08,104194.0,67.8233,67.9005,67.7718,67.8233,104194.0
2018-06-18 15:00:00,79.06,79.12,78.97,79.02,76202.0,67.8061,67.8576,67.7289,67.7718,76202.0
2018-06-18 15:30:00,79.03,79.28,79.0,79.22,376334.0,67.7804,67.9948,67.7547,67.9433,376334.0
2018-06-19 09:30:00,78.33,78.33,77.68,77.69,87386.0,67.18,67.18,66.6226,66.6311,87386.0
2018-06-19 10:00:00,77.68,77.81,77.53,77.65,412291.0,66.6226,66.734,66.4939,66.5968,412291.0
2018-06-19 10:30:00,77.65,77.95,77.62,77.78,159022.0,66.5968,66.8541,66.5711,66.7083,159022.0
2018-06-19 11:00:00,77.77,78.09,77.71,77.92,130028.0,66.6997,66.9742,66.6483,66.8284,130028.0
2018-06-19 11:30:00,77.93,78.13,77.71,78.08,51300.0,66.837,67.0085,66.6483,66.9656,51300.0
2018-06-19 12:00:00,78.08,78.21,77.9,78.06,52430.0,66.9656,67.0771,66.8112,66.9485,52430.0
2018-06-19 12:30:00,78.06,78.13,77.84,78.06,51497.0,66.9485,67.0085,66.7598,66.9485,51497.0
2018-06-19 13:00:00,78.04,78.04,77.9,77.98,55175.0,66.9313,66.9313,66.8112,66.8798,55175.0
2018-06-19 13:30:00,77.95,78.05,77.82,77.95,51216.0,66.8541,66.9399,66.7426,66.8541,51216.0
2018-06-19 14:00:00,77.96,78.22,77.95,78.02,83222.0,66.8627,67.0857,66.8541,66.9142,83222.0
2018-06-19 14:30:00,78.02,78.1,77.94,78.01,55372.0,66.9142,66.9828,66.8455,66.9056,55372.0
2018-06-19 15:00:00,78.0,78.13,77.94,78.07,97991.0,66.897,67.0085,66.8455,66.957,97991.0
2018-06-19 15:30:00,78.07,78.32,77.91,78.21,369689.0,66.957,67.1714,66.8198,67.0771,369689.0
2018-06-20 09:30:00,78.67,78.76,77.93,77.93,92152.0,67.4716,67.5488,66.837,66.837,92152.0
2018-06-20 10:00:00,77.91,78.12,77.86,78.02,68336.0,66.8198,66.9999,66.7769,66.9142,68336.0
2018-06-20 10:30:00,78.02,78.09,77.73,77.88,52764.0,66.9142,66.9742,66.6654,66.7941,52764.0
2018-06-20 11:00:00,77.89,78.1,77.73,78.05,72355.0,66.8027,66.9828,66.6654,66.9399,72355.0
2018-06-20 11:30:00,78.06,78.21,78.02,78.18,60747.0,66.9485,67.0771,66.9142,67.0514,60747.0
2018-06-20 12:00:00,78.17,78.21,77.99,78.02,44335.0,67.0428,67.0771,66.8884,66.9142,44335.0
2018-06-20 12:30:00,78.02,78.17,78.02,78.14,44680.0,66.9142,67.0428,66.9142,67.0171,44680.0
2018-06-20 13:00:00,78.16,78.16,78.03,78.06,69625.0,67.0342,67.0342,66.9227,66.9485,69625.0
2018-06-20 13:30:00,78.08,78.12,78.0,78.08,50995.0,66.9656,66.9999,66.897,66.9656,50995.0
2018-06-20 14:00:00,78.09,78.18,78.05,78.14,79896.0,66.9742,67.0514,66.9399,67.0171,79896.0
2018-06-20 14:30:00,78.14,78.18,78.0,78.06,72496.0,67.0171,67.0514,66.897,66.9485,72496.0
2018-06-20 15:00:00,78.07,78.19,78.04,78.11,108366.0,66.957,67.06,66.9313,66.9913,108366.0
2018-06-20 15:30:00,78.11,78.12,77.9,77.95,424435.0,66.9913,66.9999,66.8112,66.8541,424435.0
2018-06-21 09:30:00,77.64,77.64,76.94,76.96,121066.0,66.5882,66.5882,65.9879,66.005,121066.0
2018-06-21 10:00:00,76.93,76.94,76.27,76.3,325486.0,65.9793,65.9879,65.4133,65.439,325486.0
2018-06-21 10:30:00,76.31,76.55,76.15,76.24,171768.0,65.4476,65.6534,65.3103,65.3875,171768.0
2018-06-21 11:00:00,76.24,76.66,76.21,76.38,174795.0,65.3875,65.7477,65.3618,65.5076,174795.0
2018-06-21 11:30:00,76.41,76.94,76.41,76.88,159072.0,65.5333,65.9879,65.5333,65.9364,159072.0
2018-06-21 12:00:00,76.89,76.89,76.55,76.63,59865.0,65.945,65.945,65.6534,65.722,59865.0
2018-06-21 12:30:00,76.64,76.7,76.52,76.61,45353.0,65.7306,65.782,65.6277,65.7049,45353.0
2018-06-21 13:00:00,76.58,76.75,76.35,76.74,115797.0,65.6791,65.8249,65.4819,65.8164,115797.0
2018-06-21 13:30:00,76.75,76.95,76.65,76.76,272907.0,65.8249,65.9965,65.7392,65.8335,272907.0
2018-06-21 14:00:00,76.77,76.9,76.75,76.81,113520.0,65.8421,65.9536,65.8249,65.8764,113520.0
2018-06-21 14:30:00,76.8,76.96,76.73,76.74,236941.0,65.8678,66.005,65.8078,65.8164,236941.0
2018-06-21 15:00:00,76.73,76.79,76.23,76.49,225216.0,65.8078,65.8592,65.379,65.6019,225216.0
2018-06-21 15:30:00,76.49,76.49,76.18,76.37,583514.0,65.6019,65.6019,65.3361,65.499,583514.0
2018-06-22 09:30:00,77.03,77.25,76.71,77.15,76639.0,66.0651,66.2538,65.7906,66.168,76639.0
2018-06-22 10:00:00,77.13,77.26,76.79,76.92,57276.0,66.1508,66.2623,65.8592,65.9707,57276.0
2018-06-22 10:30:00,76.89,77.11,76.74,76.93,36343.0,65.945,66.1337,65.8164,65.9793,36343.0
2018-06-22 11:00:00,76.91,77.13,76.82,77.06,170979.0,65.9622,66.1508,65.885,66.0908,170979.0
2018-06-22 11:30:00,77.05,77.12,76.86,76.91,156855.0,66.0822,66.1423,65.9193,65.9622,156855.0
2018-06-22 12:00:00,76.94,77.03,76.71,76.71,84156.0,65.9879,66.0651,65.7906,65.7906,84156.0
2018-06-22 12:30:00,76.71,76.75,76.49,76.64,214712.0,65.7906,65.8249,65.6019,65.7306,214712.0
2018-06-22 13:00:00,76.65,76.66,76.53,76.61,142225.0,65.7392,65.7477,65.6362,65.7049,142225.0
2018-06-22 13:30:00,76.62,76.86,76.6,76.65,109533.0,65.7134,65.9193,65.6963,65.7392,109533.0
2018-06-22 14:00:00,76.66,76.82,76.65,76.71,44687.0,65.7477,65.885,65.7392,65.7906,44687.0
2018-06-22 14:30:00,76.68,76.8,76.64,76.73,37121.0,65.7649,65.8678,65.7306,65.8078,37121.0
2018-06-22 15:00:00,76.73,76.73,76.6,76.62,75941.0,65.8078,65.8078,65.6963,65.7134,75941.0
2018-06-22 15:30:00,76.61,76.84,76.54,76.6,298178.0,65.7049,65.9021,65.6448,65.6963,298178.0
2018-06-25 09:30:00,76.34,76.69,75.44,75.49,192167.0,65.4733,65.7735,64.7014,64.7443,192167.0
2018-06-25 10:00:00,75.52,75.73,75.43,75.67,208138.0,64.77,64.9501,64.6928,64.8987,208138.0
2018-06-25 10:30:00,75.67,76.14,75.67,75.84,148177.0,64.8987,65.3018,64.8987,65.0445,148177.0
2018-06-25 11:00:00,75.83,76.01,75.59,75.6,176065.0,65.0359,65.1903,64.8301,64.8386,176065.0
2018-06-25 11:30:00,75.61,75.93,75.44,75.9,118679.0,64.8472,65.1217,64.7014,65.0959,118679.0
2018-06-25 12:00:00,75.9,75.92,75.49,75.84,128520.0,65.0959,65.1131,64.7443,65.0445,128520.0
2018-06-25 12:30:00,75.84,76.18,75.81,76.18,80118.0,65.0445,65.3361,65.0187,65.3361,80118.0
2018-06-25 13:00:00,76.19,76.19,75.91,76.05,65321.0,65.3446,65.3446,65.1045,65.2246,65321.0
2018-06-25 13:30:00,76.05,76.3,76.04,76.24,83304.0,65.2246,65.439,65.216,65.3875,83304.0
2018-06-25 14:00:00,76.23,76.29,75.92,75.98,80044.0,65.379,65.4304,65.1131,65.1645,80044.0
2018-06-25 14:30:00,75.97,75.99,75.44,75.6,160640.0,65.156,65.1731,64.7014,64.8386,160640.0
2018-06-25 15:00:00,75.59,75.86,75.48,75.72,201107.0,64.8301,65.0616,64.7357,64.9415,201107.0
2018-06-25 15:30:00,75.72,76.33,75.7,75.95,522138.0,64.9415,65.4647,64.9244,65.1388,522138.0
2018-06-26 09:30:00,76.13,76.4,75.72,75.75,186938.0,65.2932,65.5248,64.9415,64.9673,186938.0
2018-06-26 10:00:00,75.81,75.98,75.52,75.52,137545.0,65.0187,65.1645,64.77,64.77,137545.0
2018-06-26 10:30:00,75.54,75.67,75.41,75.61,136876.0,64.7872,64.8987,64.6757,64.8472,136876.0
2018-06-26 11:00:00,75.58,75.63,75.47,75.53,108703.0,64.8215,64.8644,64.7271,64.7786,108703.0
2018-06-26 11:30:00,75.52,75.61,75.47,75.52,105159.0,64.77,64.8472,64.7271,64.77,105159.0
2018-06-26 12:00:00,75.53,75.75,75.52,75.57,169031.0,64.7786,64.9673,64.77,64.8129,169031.0
2018-06-26 12:30:00,75.58,75.64,75.4,75.49,104906.0,64.8215,64.8729,64.6671,64.7443,104906.0
2018-06-26 13:00:00,75.49,75.63,75.48,75.6,58225.0,64.7443,64.8644,64.7357,64.8386,58225.0
2018-06-26 13:30:00,75.6,75.69,75.56,75.61,51936.0,64.8386,64.9158,64.8043,64.8472,51936.0
2018-06-26 14:00:00,75.61,75.68,75.58,75.64,81967.0,64.8472,64.9072,64.8215,64.8729,81967.0
2018-06-26 14:30:00,75.63,75.83,75.62,75.69,94337.0,64.8644,65.0359,64.8558,64.9158,94337.0
2018-06-26 15:00:00,75.68,75.79,75.67,75.73,214412.0,64.9072,65.0016,64.8987,64.9501,214412.0
2018-06-26 15:30:00,75.74,75.85,75.45,75.51,571969.0,64.9587,65.053,64.71,64.7614,571969.0
2018-06-27 09:30:00,75.86,76.45,75.64,76.39,148627.0,65.0616,65.5676,64.8729,65.5162,148627.0
2018-06-27 10:00:00,76.52,76.84,76.34,76.34,240902.0,65.6277,65.9021,65.4733,65.4733,240902.0
2018-06-27 10:30:00,76.37,76.79,76.37,76.63,115386.0,65.499,65.8592,65.499,65.722,115386.0
2018-06-27 11:00:00,76.64,76.8,76.48,76.53,160065.0,65.7306,65.8678,65.5934,65.6362,160065.0
2018-06-27 11:30:00,76.54,76.69,76.38,76.57,171044.0,65.6448,65.7735,65.5076,65.6706,171044.0
2018-06-27 12:00:00,76.57,76.7,76.48,76.49,74603.0,65.6706,65.782,65.5934,65.6019,74603.0
2018-06-27 12:30:00,76.5,76.54,76.29,76.29,100252.0,65.6105,65.6448,65.4304,65.4304,100252.0
2018-06-27 13:00:00,76.3,76.39,75.9,76.09,97101.0,65.439,65.5162,65.0959,65.2589,97101.0
2018-06-27 13:30:00,76.07,76.13,75.81,75.94,84189.0,65.2417,65.2932,65.0187,65.1302,84189.0
2018-06-27 14:00:00,75.91,76.08,75.71,75.72,176412.0,65.1045,65.2503,64.933,64.9415,176412.0
2018-06-27 14:30:00,75.71,75.8,75.42,75.43,146214.0,64.933,65.0102,64.6843,64.6928,146214.0
2018-06-27 15:00:00,75.44,75.8,75.41,75.72,182080.0,64.7014,65.0102,64.6757,64.9415,182080.0
2018-06-27 15:30:00,75.71,75.73,75.25,75.27,422218.0,64.933,64.9501,64.5385,64.5556,422218.0
2018-06-28 09:30:00,75.22,75.5,73.88,73.98,334847.0,64.5127,64.7529,63.3635,63.4492,334847.0
2018-06-28 10:00:00,74.0,74.41,73.96,74.16,274665.0,63.4664,63.818,63.4321,63.6036,274665.0
2018-06-28 10:30:00,74.21,74.32,74.09,74.23,423805.0,63.6465,63.7408,63.5436,63.6636,423805.0
2018-06-28 11:00:00,74.24,74.29,73.48,73.65,670728.0,63.6722,63.7151,63.0204,63.1662,670728.0
2018-06-28 11:30:00,73.65,74.11,73.55,73.99,532612.0,63.1662,63.5607,63.0804,63.4578,532612.0
2018-06-28 12:00:00,73.98,74.04,73.71,73.84,123670.0,63.4492,63.5007,63.2177,63.3292,123670.0
2018-06-28 12:30:00,73.83,74.12,73.76,74.08,87918.0,63.3206,63.5693,63.2605,63.535,87918.0
2018-06-28 13:00:00,74.07,74.19,73.93,74.01,191593.0,63.5264,63.6293,63.4063,63.475,191593.0
2018-06-28 13:30:00,74.03,74.24,73.76,74.22,278906.0,63.4921,63.6722,63.2605,63.6551,278906.0
2018-06-28 14:00:00,74.22,74.3,73.95,74.01,318342.0,63.6551,63.7237,63.4235,63.475,318342.0
2018-06-28 14:30:00,74.02,74.24,73.93,74.16,197419.0,63.4835,63.6722,63.4063,63.6036,197419.0
2018-06-28 15:00:00,74.17,74.53,74.14,74.39,413205.0,63.6122,63.9209,63.5865,63.8009,413205.0
2018-06-28 15:30:00,74.39,74.65,74.21,74.45,1071080.0,63.8009,64.0239,63.6465,63.8523,1071080.0
2018-06-29 09:30:00,74.87,75.42,74.64,75.42,238015.0,64.2125,64.6843,64.0153,64.6843,238015.0
2018-06-29 10:00:00,75.4,75.51,74.91,74.97,156555.0,64.6671,64.7614,64.2468,64.2983,156555.0
2018-06-29 10:30:00,74.97,75.4,74.94,75.28,103482.0,64.2983,64.6671,64.2726,64.5642,103482.0
2018-06-29 11:00:00,75.28,75.49,75.23,75.39,137201.0,64.5642,64.7443,64.5213,64.6585,137201.0
2018-06-29 11:30:00,75.38,75.48,75.12,75.12,146194.0,64.6499,64.7357,64.427,64.427,146194.0
2018-06-29 12:00:00,75.11,75.52,75.1,75.32,111224.0,64.4184,64.77,64.4098,64.5985,111224.0
2018-06-29 12:30:00,75.3,75.35,75.04,75.13,117003.0,64.5813,64.6242,64.3583,64.4355,117003.0
2018-06-29 13:00:00,75.15,75.5,75.14,75.33,78080.0,64.4527,64.7529,64.4441,64.6071,78080.0
2018-06-29 13:30:00,75.32,75.6,75.26,75.46,253078.0,64.5985,64.8386,64.547,64.7186,253078.0
2018-06-29 14:00:00,75.45,75.47,75.32,75.37,51261.0,64.71,64.7271,64.5985,64.6414,51261.0
2018-06-29 14:30:00,75.37,75.37,75.17,75.35,69423.0,64.6414,64.6414,64.4698,64.6242,69423.0
2018-06-29 15:00:00,75.36,75.46,75.05,75.05,112897.0,64.6328,64.7186,64.3669,64.3669,112897.0
2018-06-29 15:30:00,75.05,75.17,74.72,74.75,412601.0,64.3669,64.4698,64.0839,64.1096,412601.0
2018-07-02 09:30:00,74.19,74.59,74.1,74.47,144395.0,63.6293,63.9724,63.5521,63.8695,144395.0
2018-07-02 10:00:00,74.5,74.72,74.42,74.64,112745.0,63.8952,64.0839,63.8266,64.0153,112745.0
2018-07-02 10:30:00,74.65,74.85,74.47,74.8,130807.0,64.0239,64.1954,63.8695,64.1525,130807.0
2018-07-02 11:00:00,74.86,75.09,74.53,74.81,166361.0,64.204,64.4012,63.9209,64.1611,166361.0
2018-07-02 11:30:00,74.79,74.91,74.67,74.74,87851.0,64.1439,64.2468,64.041,64.101,87851.0
2018-07-02 12:00:00,74.74,74.75,74.45,74.62,114626.0,64.101,64.1096,63.8523,63.9981,114626.0
2018-07-02 12:30:00,74.59,74.84,74.57,74.81,52102.0,63.9724,64.1868,63.9552,64.1611,52102.0
2018-07-02 13:00:00,74.8,74.88,74.55,74.57,63548.0,64.1525,64.2211,63.9381,63.9552,63548.0
2018-07-02 13:30:00,74.55,74.87,74.51,74.71,54046.0,63.9381,64.2125,63.9038,64.0753,54046.0
2018-07-02 14:00:00,74.72,75.0,74.68,74.92,59947.0,64.0839,64.324,64.0496,64.2554,59947.0
2018-07-02 14:30:00,74.94,74.98,74.54,74.57,150816.0,64.2726,64.3069,63.9295,63.9552,150816.0
2018-07-02 15:00:00,74.58,74.75,74.42,74.73,247131.0,63.9638,64.1096,63.8266,64.0925,247131.0
2018-07-02 15:30:00,74.73,74.99,74.59,74.9,449424.0,64.0925,64.3155,63.9724,64.2383,449424.0
2018-07-03 09:30:00,75.78,76.66,75.6,75.99,287371.0,64.993,65.7477,64.8386,65.1731,287371.0
2018-07-03 10:00:00,76.01,76.23,75.7,76.22,115137.0,65.1903,65.379,64.9244,65.3704,115137.0
2018-07-03 10:30:00,76.21,76.27,75.67,75.75,152792.0,65.3618,65.4133,64.8987,64.9673,152792.0
2018-07-03 11:00:00,75.78,75.85,75.59,75.79,59903.0,64.993,65.053,64.8301,65.0016,59903.0
2018-07-03 11:30:00,75.78,76.01,75.7,75.83,57472.0,64.993,65.1903,64.9244,65.0359,57472.0
2018-07-03 12:00:00,75.83,75.86,75.55,75.56,62198.0,65.0359,65.0616,64.7957,64.8043,62198.0
2018-07-03 12:30:00,75.57,75.58,75.28,75.44,223793.0,64.8129,64.8215,64.5642,64.7014,223793.0
2018-07-05 09:30:00,75.84,76.0,75.17,75.85,170276.0,65.0445,65.1817,64.4698,65.053,170276.0
2018-07-05 10:00:00,75.86,75.88,75.51,75.65,61129.0,65.0616,65.0788,64.7614,64.8815,61129.0
2018-07-05 10:30:00,75.66,75.68,75.15,75.22,84439.0,64.8901,64.9072,64.4527,64.5127,84439.0
2018-07-05 11:00:00,75.19,75.47,75.15,75.41,52238.0,64.487,64.7271,64.4527,64.6757,52238.0
2018-07-05 11:30:00,75.4,75.78,75.4,75.71,48462.0,64.6671,64.993,64.6671,64.933,48462.0
2018-07-05 12:00:00,75.7,75.85,75.64,75.7,116821.0,64.9244,65.053,64.8729,64.9244,116821.0
2018-07-05 12:30:00,75.69,75.81,75.66,75.8,34082.0,64.9158,65.0187,64.8901,65.0102,34082.0
2018-07-05 13:00:00,75.8,75.92,75.75,75.75,99383.0,65.0102,65.1131,64.9673,64.9673,99383.0
2018-07-05 13:30:00,75.77,75.77,75.59,75.69,34844.0,64.9844,64.9844,64.8301,64.9158,34844.0
2018-07-05 14:00:00,75.67,75.81,75.39,75.6,39994.0,64.8987,65.0187,64.6585,64.8386,39994.0
2018-07-05 14:30:00,75.58,75.73,75.55,75.71,40773.0,64.8215,64.9501,64.7957,64.933,40773.0
2018-07-05 15:00:00,75.7,75.86,75.69,75.8,77707.0,64.9244,65.0616,64.9158,65.0102,77707.0
2018-07-05 15:30:00,75.81,75.89,75.73,75.84,189803.0,65.0187,65.0874,64.9501,65.0445,189803.0
2018-07-06 09:30:00,75.69,75.7,75.22,75.59,80589.0,64.9158,64.9244,64.5127,64.8301,80589.0
2018-07-06 10:00:00,75.58,75.7,75.43,75.65,79768.0,64.8215,64.9244,64.6928,64.8815,79768.0
2018-07-06 10:30:00,75.66,75.76,75.57,75.71,29957.0,64.8901,64.9759,64.8129,64.933,29957.0
2018-07-06 11:00:00,75.7,75.97,75.66,75.94,126007.0,64.9244,65.156,64.8901,65.1302,126007.0
2018-07-06 11:30:00,75.95,76.1,75.87,75.9,64009.0,65.1388,65.2675,65.0702,65.0959,64009.0
2018-07-06 12:00:00,75.91,76.22,75.9,76.21,52400.0,65.1045,65.3704,65.0959,65.3618,52400.0
2018-07-06 12:30:00,76.2,76.35,76.0,76.0,142658.0,65.3532,65.4819,65.1817,65.1817,142658.0
2018-07-06 13:00:00,76.0,76.27,76.0,76.27,44235.0,65.1817,65.4133,65.1817,65.4133,44235.0
2018-07-06 13:30:00,76.27,76.3,76.21,76.27,70094.0,65.4133,65.439,65.3618,65.4133,70094.0
2018-07-06 14:00:00,76.26,76.29,76.06,76.06,64772.0,65.4047,65.4304,65.2332,65.2332,64772.0
2018-07-06 14:30:00,76.06,76.2,75.97,76.16,59558.0,65.2332,65.3532,65.156,65.3189,59558.0
2018-07-06 15:00:00,76.15,76.35,76.14,76.29,109644.0,65.3103,65.4819,65.3018,65.4304,109644.0
2018-07-06 15:30:00,76.29,76.29,75.99,76.02,313673.0,65.4304,65.4304,65.1731,65.1988,313673.0
2018-07-09 09:30:00,76.15,77.26,76.12,77.06,106573.0,65.3103,66.2623,65.2846,66.0908,106573.0
2018-07-09 10:00:00,77.05,77.39,76.88,77.33,58924.0,66.0822,66.3738,65.9364,66.3224,58924.0
2018-07-09 10:30:00,77.34,77.68,77.33,77.59,97692.0,66.3309,66.6226,66.3224,66.5454,97692.0
2018-07-09 11:00:00,77.59,77.61,77.37,77.39,64541.0,66.5454,66.5625,66.3567,66.3738,64541.0
2018-07-09 11:30:00,77.39,77.48,77.31,77.43,57957.0,66.3738,66.451,66.3052,66.4081,57957.0
2018-07-09 12:00:00,77.44,77.65,77.4,77.56,51898.0,66.4167,66.5968,66.3824,66.5196,51898.0
2018-07-09 12:30:00,77.56,77.57,77.46,77.46,42419.0,66.5196,66.5282,66.4339,66.4339,42419.0
2018-07-09 13:00:00,77.47,77.5,77.38,77.47,52271.0,66.4424,66.4682,66.3653,66.4424,52271.0
2018-07-09 13:30:00,77.48,77.55,77.47,77.54,28579.0,66.451,66.5111,66.4424,66.5025,28579.0
2018-07-09 14:00:00,77.54,77.58,77.47,77.56,60249.0,66.5025,66.5368,66.4424,66.5196,60249.0
2018-07-09 14:30:00,77.55,77.68,77.54,77.65,64098.0,66.5111,66.6226,66.5025,66.5968,64098.0
2018-07-09 15:00:00,77.64,77.81,77.62,77.71,111144.0,66.5882,66.734,66.5711,66.6483,111144.0
2018-07-09 15:30:00,77.72,77.82,77.7,77.8,325946.0,66.6569,66.7426,66.6397,66.7255,325946.0
2018-07-10 09:30:00,78.57,78.66,77.95,78.07,294845.0,67.3859,67.4631,66.8541,66.957,294845.0
2018-07-10 10:00:00,78.09,78.4,77.99,78.26,97388.0,66.9742,67.2401,66.8884,67.12,97388.0
2018-07-10 10:30:00,78.26,78.3,78.0,78.26,68206.0,67.12,67.1543,66.897,67.12,68206.0
2018-07-10 11:00:00,78.28,78.32,77.95,78.0,223357.0,67.1371,67.1714,66.8541,66.897,223357.0
2018-07-10 11:30:00,78.0,78.06,77.91,77.96,43741.0,66.897,66.9485,66.8198,66.8627,43741.0
2018-07-10 12:00:00,77.97,78.12,77.94,78.1,34075.0,66.8713,66.9999,66.8455,66.9828,34075.0
2018-07-10 12:30:00,78.1,78.14,78.03,78.05,74128.0,66.9828,67.0171,66.9227,66.9399,74128.0
2018-07-10 13:00:00,78.05,78.13,77.99,78.01,34708.0,66.9399,67.0085,66.8884,66.9056,34708.0
2018-07-10 13:30:00,78.0,78.06,77.88,78.01,40408.0,66.897,66.9485,66.7941,66.9056,40408.0
2018-07-10 14:00:00,78.03,78.12,77.98,78.05,50116.0,66.9227,66.9999,66.8798,66.9399,50116.0
2018-07-10 14:30:00,78.04,78.18,77.95,78.16,96714.0,66.9313,67.0514,66.8541,67.0342,96714.0
2018-07-10 15:00:00,78.16,78.28,78.09,78.22,75399.0,67.0342,67.1371,66.9742,67.0857,75399.0
2018-07-10 15:30:00,78.22,78.4,78.22,78.31,313270.0,67.0857,67.2401,67.0857,67.1629,313270.0
2018-07-11 09:30:00,77.47,77.47,76.52,76.6,208945.0,66.4424,66.4424,65.6277,65.6963,208945.0
2018-07-11 10:00:00,76.6,76.71,76.25,76.6,170028.0,65.6963,65.7906,65.3961,65.6963,170028.0
2018-07-11 10:30:00,76.61,76.85,76.51,76.65,139425.0,65.7049,65.9107,65.6191,65.7392,139425.0
2018-07-11 11:00:00,76.65,77.01,76.23,76.24,124097.0,65.7392,66.0479,65.379,65.3875,124097.0
2018-07-11 11:30:00,76.23,76.33,76.08,76.08,191073.0,65.379,65.4647,65.2503,65.2503,191073.0
2018-07-11 12:00:00,76.06,76.26,76.02,76.13,111110.0,65.2332,65.4047,65.1988,65.2932,111110.0
2018-07-11 12:30:00,76.13,76.33,75.88,75.96,199194.0,65.2932,65.4647,65.0788,65.1474,199194.0
2018-07-11 13:00:00,75.97,76.0,75.77,75.91,75055.0,65.156,65.1817,64.9844,65.1045,75055.0
2018-07-11 13:30:00,75.9,75.97,75.71,75.71,73480.0,65.0959,65.156,64.933,64.933,73480.0
2018-07-11 14:00:00,75.71,75.83,75.43,75.81,127552.0,64.933,65.0359,64.6928,65.0187,127552.0
2018-07-11 14:30:00,75.82,75.96,75.77,75.89,98516.0,65.0273,65.1474,64.9844,65.0874,98516.0
2018-07-11 15:00:00,75.89,76.15,75.69,75.75,203233.0,65.0874,65.3103,64.9158,64.9673,203233.0
2018-07-11 15:30:00,75.75,75.96,75.73,75.77,366403.0,64.9673,65.1474,64.9501,64.9844,366403.0
2018-07-12 09:30:00,77.04,77.73,76.09,76.53,311062.0,66.0737,66.6654,65.2589,65.6362,311062.0
2018-07-12 10:00:00,76.54,76.83,76.33,76.83,99999.0,65.6448,65.8935,65.4647,65.8935,99999.0
2018-07-12 10:30:00,76.84,76.88,76.59,76.86,160609.0,65.9021,65.9364,65.6877,65.9193,160609.0
2018-07-12 11:00:00,76.86,77.03,76.62,76.75,86362.0,65.9193,66.0651,65.7134,65.8249,86362.0
2018-07-12 11:30:00,76.75,76.85,76.69,76.81,40491.0,65.8249,65.9107,65.7735,65.8764,40491.0
2018-07-12 12:00:00,76.84,76.89,76.72,76.85,53562.0,65.9021,65.945,65.7992,65.9107,53562.0
2018-07-12 12:30:00,76.85,76.94,76.7,76.88,45824.0,65.9107,65.9879,65.782,65.9364,45824.0
2018-07-12 13:00:00,76.88,76.92,76.7,76.79,41251.0,65.9364,65.9707,65.782,65.8592,41251.0
2018-07-12 13:30:00,76.79,76.86,76.65,76.74,42087.0,65.8592,65.9193,65.7392,65.8164,42087.0
2018-07-12 14:00:00,76.74,76.83,76.68,76.81,48485.0,65.8164,65.8935,65.7649,65.8764,48485.0
2018-07-12 14:30:00,76.78,76.8,76.72,76.77,41887.0,65.8507,65.8678,65.7992,65.8421,41887.0
2018-07-12 15:00:00,76.77,76.9,76.74,76.9,84977.0,65.8421,65.9536,65.8164,65.9536,84977.0
2018-07-12 15:30:00,76.89,76.9,76.79,76.86,247808.0,65.945,65.9536,65.8592,65.9193,247808.0
2018-07-13 09:30:00,76.64,77.5,76.54,77.4,79854.0,65.7306,66.4682,65.6448,66.3824,79854.0
2018-07-13 10:00:00,77.39,77.49,77.2,77.27,44938.0,66.3738,66.4596,66.2109,66.2709,44938.0
2018-07-13 10:30:00,77.3,77.7,77.28,77.65,73377.0,66.2966,66.6397,66.2795,66.5968,73377.0
2018-07-13 11:00:00,77.65,77.71,77.47,77.68,64822.0,66.5968,66.6483,66.4424,66.6226,64822.0
2018-07-13 11:30:00,77.67,77.69,77.41,77.57,78828.0,66.614,66.6311,66.391,66.5282,78828.0
2018-07-13 12:00:00,77.58,77.68,77.49,77.53,44149.0,66.5368,66.6226,66.4596,66.4939,44149.0
2018-07-13 12:30:00,77.54,77.62,77.42,77.61,30686.0,66.5025,66.5711,66.3996,66.5625,30686.0
2018-07-13 13:00:00,77.62,77.69,77.52,77.62,59778.0,66.5711,66.6311,66.4853,66.5711,59778.0
2018-07-13 13:30:00,77.61,77.61,77.41,77.6,36806.0,66.5625,66.5625,66.391,66.5539,36806.0
2018-07-13 14:00:00,77.61,77.66,77.54,77.65,48016.0,66.5625,66.6054,66.5025,66.5968,48016.0
2018-07-13 14:30:00,77.64,77.75,77.56,77.68,66521.0,66.5882,66.6826,66.5196,66.6226,66521.0
2018-07-13 15:00:00,77.68,77.8,77.61,77.65,67214.0,66.6226,66.7255,66.5625,66.5968,67214.0
2018-07-13 15:30:00,77.64,77.79,77.64,77.75,279862.0,66.5882,66.7169,66.5882,66.6826,279862.0
2018-07-16 09:30:00,77.94,77.96,77.27,77.53,133091.0,66.8455,66.8627,66.2709,66.4939,133091.0
2018-07-16 10:00:00,77.55,77.88,77.37,77.88,220339.0,66.5111,66.7941,66.3567,66.7941,220339.0
2018-07-16 10:30:00,77.86,77.9,77.28,77.34,187552.0,66.7769,66.8112,66.2795,66.3309,187552.0
2018-07-16 11:00:00,77.35,77.83,77.35,77.74,54557.0,66.3395,66.7512,66.3395,66.674,54557.0
2018-07-16 11:30:00,77.75,77.81,77.54,77.56,37673.0,66.6826,66.734,66.5025,66.5196,37673.0
2018-07-16 12:00:00,77.57,77.69,77.43,77.59,40800.0,66.5282,66.6311,66.4081,66.5454,40800.0
2018-07-16 12:30:00,77.61,77.65,77.43,77.48,60007.0,66.5625,66.5968,66.4081,66.451,60007.0
2018-07-16 13:00:00,77.49,77.53,77.38,77.42,44446.0,66.4596,66.4939,66.3653,66.3996,44446.0
2018-07-16 13:30:00,77.42,77.46,77.38,77.46,55207.0,66.3996,66.4339,66.3653,66.4339,55207.0
2018-07-16 14:00:00,77.47,77.59,77.43,77.48,115784.0,66.4424,66.5454,66.4081,66.451,115784.0
2018-07-16 14:30:00,77.48,77.52,77.33,77.33,135586.0,66.451,66.4853,66.3224,66.3224,135586.0
2018-07-16 15:00:00,77.31,77.32,77.14,77.27,79704.0,66.3052,66.3138,66.1594,66.2709,79704.0
2018-07-16 15:30:00,77.27,77.38,77.24,77.33,206336.0,66.2709,66.3653,66.2452,66.3224,206336.0
2018-07-17 09:30:00,77.12,77.46,76.96,77.2,140910.0,66.1423,66.4339,66.005,66.2109,140910.0
2018-07-17 10:00:00,77.22,77.71,77.22,77.4,123656.0,66.228,66.6483,66.228,66.3824,123656.0
2018-07-17 10:30:00,77.42,77.63,77.36,77.61,91888.0,66.3996,66.5797,66.3481,66.5625,91888.0
2018-07-17 11:00:00,77.6,77.8,77.57,77.7,140793.0,66.5539,66.7255,66.5282,66.6397,140793.0
2018-07-17 11:30:00,77.7,77.7,77.57,77.64,174222.0,66.6397,66.6397,66.5282,66.5882,174222.0
2018-07-17 12:00:00,77.64,78.0,77.63,77.96,143976.0,66.5882,66.897,66.5797,66.8627,143976.0
2018-07-17 12:30:00,77.96,78.04,77.87,77.95,212472.0,66.8627,66.9313,66.7855,66.8541,212472.0
2018-07-17 13:00:00,77.96,77.98,77.81,77.87,209101.0,66.8627,66.8798,66.734,66.7855,209101.0
2018-07-17 13:30:00,77.87,77.89,77.58,77.61,230626.0,66.7855,66.8027,66.5368,66.5625,230626.0
2018-07-17 14:00:00,77.59,77.62,77.44,77.55,76555.0,66.5454,66.5711,66.4167,66.5111,76555.0
2018-07-17 14:30:00,77.54,77.7,77.5,77.66,64412.0,66.5025,66.6397,66.4682,66.6054,64412.0
2018-07-17 15:00:00,77.64,77.92,77.63,77.91,101479.0,66.5882,66.8284,66.5797,66.8198,101479.0
2018-07-17 15:30:00,77.91,77.99,77.77,77.82,275381.0,66.8198,66.8884,66.6997,66.7426,275381.0
2018-07-18 09:30:00,77.92,78.35,77.74,78.05,104853.0,66.8284,67.1972,66.674,66.9399,104853.0
2018-07-18 10:00:00,78.06,78.23,78.03,78.16,130961.0,66.9485,67.0943,66.9227,67.0342,130961.0
2018-07-18 10:30:00,78.14,78.28,77.99,78.18,67419.0,67.0171,67.1371,66.8884,67.0514,67419.0
2018-07-18 11:00:00,78.18,78.55,78.16,78.51,177102.0,67.0514,67.3687,67.0342,67.3344,177102.0
2018-07-18 11:30:00,78.5,78.64,78.47,78.59,59625.0,67.3258,67.4459,67.3001,67.403,59625.0
2018-07-18 12:00:00,78.6,78.96,78.51,78.87,134080.0,67.4116,67.7203,67.3344,67.6432,134080.0
2018-07-18 12:30:00,78.86,78.87,78.43,78.46,41273.0,67.6346,67.6432,67.2658,67.2915,41273.0
2018-07-18 13:00:00,78.45,78.47,78.31,78.47,36978.0,67.2829,67.3001,67.1629,67.3001,36978.0
2018-07-18 13:30:00,78.47,78.47,78.29,78.29,42089.0,67.3001,67.3001,67.1457,67.1457,42089.0
2018-07-18 14:00:00,78.29,78.35,78.25,78.34,59423.0,67.1457,67.1972,67.1114,67.1886,59423.0
2018-07-18 14:30:00,78.34,78.43,78.28,78.43,65582.0,67.1886,67.2658,67.1371,67.2658,65582.0
2018-07-18 15:00:00,78.43,78.47,78.35,78.42,108740.0,67.2658,67.3001,67.1972,67.2572,108740.0
2018-07-18 15:30:00,78.43,78.52,78.34,78.37,314818.0,67.2658,67.343,67.1886,67.2143,314818.0
2018-07-19 09:30:00,77.9,78.21,77.58,77.69,97657.0,66.8112,67.0771,66.5368,66.6311,97657.0
2018-07-19 10:00:00,77.72,78.04,77.66,77.81,90467.0,66.6569,66.9313,66.6054,66.734,90467.0
2018-07-19 10:30:00,77.84,78.02,77.74,77.9,119172.0,66.7598,66.9142,66.674,66.8112,119172.0
2018-07-19 11:00:00,77.9,78.12,77.86,77.99,63484.0,66.8112,66.9999,66.7769,66.8884,63484.0
2018-07-19 11:30:00,77.99,78.25,77.97,78.2,76377.0,66.8884,67.1114,66.8713,67.0685,76377.0
2018-07-19 12:00:00,78.2,78.24,78.03,78.05,121776.0,67.0685,67.1028,66.9227,66.9399,121776.0
2018-07-19 12:30:00,78.06,78.15,77.98,78.03,41871.0,66.9485,67.0256,66.8798,66.9227,41871.0
2018-07-19 13:00:00,78.02,78.2,77.9,78.17,106775.0,66.9142,67.0685,66.8112,67.0428,106775.0
2018-07-19 13:30:00,78.18,78.31,78.13,78.28,61376.0,67.0514,67.1629,67.0085,67.1371,61376.0
2018-07-19 14:00:00,78.29,78.34,78.22,78.3,63075.0,67.1457,67.1886,67.0857,67.1543,63075.0
2018-07-19 14:30:00,78.31,78.34,78.23,78.28,107307.0,67.1629,67.1886,67.0943,67.1371,107307.0
2018-07-19 15:00:00,78.29,78.3,78.16,78.19,93971.0,67.1457,67.1543,67.0342,67.06,93971.0
2018-07-19 15:30:00,78.18,78.35,78.15,78.21,390408.0,67.0514,67.1972,67.0256,67.0771,390408.0
2018-07-20 09:30:00,77.8,77.99,77.43,77.65,203390.0,66.7255,66.8884,66.4081,66.5968,203390.0
2018-07-20 10:00:00,77.65,77.7,77.44,77.52,80100.0,66.5968,66.6397,66.4167,66.4853,80100.0
2018-07-20 10:30:00,77.51,77.75,77.49,77.67,92489.0,66.4767,66.6826,66.4596,66.614,92489.0
2018-07-20 11:00:00,77.69,77.83,77.47,77.82,81596.0,66.6311,66.7512,66.4424,66.7426,81596.0
2018-07-20 11:30:00,77.84,78.01,77.81,77.82,58507.0,66.7598,66.9056,66.734,66.7426,58507.0
2018-07-20 12:00:00,77.83,77.91,77.76,77.87,57730.0,66.7512,66.8198,66.6912,66.7855,57730.0
2018-07-20 12:30:00,77.87,77.92,77.73,77.9,75736.0,66.7855,66.8284,66.6654,66.8112,75736.0
2018-07-20 13:00:00,77.87,77.88,77.72,77.77,68609.0,66.7855,66.7941,66.6569,66.6997,68609.0
2018-07-20 13:30:00,77.76,77.98,77.76,77.97,56612.0,66.6912,66.8798,66.6912,66.8713,56612.0
2018-07-20 14:00:00,77.96,78.01,77.87,77.88,73994.0,66.8627,66.9056,66.7855,66.7941,73994.0
2018-07-20 14:30:00,77.88,77.9,77.68,77.69,90622.0,66.7941,66.8112,66.6226,66.6311,90622.0
2018-07-20 15:00:00,77.69,77.75,77.59,77.65,96880.0,66.6311,66.6826,66.5454,66.5968,96880.0
2018-07-20 15:30:00,77.67,77.8,77.6,77.63,355983.0,66.614,66.7255,66.5539,66.5797,355983.0
2018-07-23 09:30:00,77.65,77.77,77.22,77.75,229355.0,66.5968,66.6997,66.228,66.6826,229355.0
2018-07-23 10:00:00,77.75,77.78,77.16,77.21,145832.0,66.6826,66.7083,66.1766,66.2195,145832.0
2018-07-23 10:30:00,77.23,77.37,77.15,77.2,101634.0,66.2366,66.3567,66.168,66.2109,101634.0
2018-07-23 11:00:00,77.17,77.23,77.07,77.19,80792.0,66.1851,66.2366,66.0994,66.2023,80792.0
2018-07-23 11:30:00,77.18,77.33,77.16,77.29,71678.0,66.1937,66.3224,66.1766,66.2881,71678.0
2018-07-23 12:00:00,77.29,77.32,77.18,77.23,66630.0,66.2881,66.3138,66.1937,66.2366,66630.0
2018-07-23 12:30:00,77.22,77.39,77.22,77.29,63224.0,66.228,66.3738,66.228,66.2881,63224.0
2018-07-23 13:00:00,77.3,77.34,77.12,77.13,42419.0,66.2966,66.3309,66.1423,66.1508,42419.0
2018-07-23 13:30:00,77.13,77.25,77.12,77.18,68993.0,66.1508,66.2538,66.1423,66.1937,68993.0
2018-07-23 14:00:00,77.18,77.25,77.15,77.17,131029.0,66.1937,66.2538,66.168,66.1851,131029.0
2018-07-23 14:30:00,77.17,77.22,76.9,76.9,120970.0,66.1851,66.228,65.9536,65.9536,120970.0
2018-07-23 15:00:00,76.89,77.02,76.72,76.72,113500.0,65.945,66.0565,65.7992,65.7992,113500.0
2018-07-23 15:30:00,76.73,76.94,76.7,76.86,360879.0,65.8078,65.9879,65.782,65.9193,360879.0
2018-07-24 09:30:00,77.68,78.42,77.58,77.67,293285.0,66.6226,67.2572,66.5368,66.614,293285.0
2018-07-24 10:00:00,77.62,77.9,77.49,77.86,163801.0,66.5711,66.8112,66.4596,66.7769,163801.0
2018-07-24 10:30:00,77.87,78.32,77.87,77.99,309132.0,66.7855,67.1714,66.7855,66.8884,309132.0
2018-07-24 11:00:00,78.0,78.0,77.73,77.88,222916.0,66.897,66.897,66.6654,66.7941,222916.0
2018-07-24 11:30:00,77.89,77.9,77.66,77.81,91351.0,66.8027,66.8112,66.6054,66.734,91351.0
2018-07-24 12:00:00,77.8,78.11,77.79,77.93,99203.0,66.7255,66.9913,66.7169,66.837,99203.0
2018-07-24 12:30:00,77.92,77.93,77.72,77.83,132623.0,66.8284,66.837,66.6569,66.7512,132623.0
2018-07-24 13:00:00,77.83,77.99,77.75,77.78,55539.0,66.7512,66.8884,66.6826,66.7083,55539.0
2018-07-24 13:30:00,77.79,77.79,77.46,77.46,136642.0,66.7169,66.7169,66.4339,66.4339,136642.0
2018-07-24 14:00:00,77.45,77.52,77.26,77.29,121650.0,66.4253,66.4853,66.2623,66.2881,121650.0
2018-07-24 14:30:00,77.29,77.3,77.09,77.21,201276.0,66.2881,66.2966,66.1165,66.2195,201276.0
2018-07-24 15:00:00,77.2,77.48,77.19,77.42,242299.0,66.2109,66.451,66.2023,66.3996,242299.0
2018-07-24 15:30:00,77.42,77.52,77.24,77.45,637479.0,66.3996,66.4853,66.2452,66.4253,637479.0
2018-07-25 09:30:00,77.36,78.35,77.36,78.0,343776.0,66.3481,67.1972,66.3481,66.897,343776.0
2018-07-25 10:00:00,78.02,78.02,77.83,77.9,90005.0,66.9142,66.9142,66.7512,66.8112,90005.0
2018-07-25 10:30:00,77.87,78.02,77.58,77.58,161330.0,66.7855,66.9142,66.5368,66.5368,161330.0
2018-07-25 11:00:00,77.61,77.63,77.13,77.44,134637.0,66.5625,66.5797,66.1508,66.4167,134637.0
2018-07-25 11:30:00,77.43,77.89,77.38,77.87,94101.0,66.4081,66.8027,66.3653,66.7855,94101.0
2018-07-25 12:00:00,77.88,77.88,77.65,77.74,71852.0,66.7941,66.7941,66.5968,66.674,71852.0
2018-07-25 12:30:00,77.74,77.9,77.72,77.83,69913.0,66.674,66.8112,66.6569,66.7512,69913.0
2018-07-25 13:00:00,77.83,78.04,77.82,77.88,103151.0,66.7512,66.9313,66.7426,66.7941,103151.0
2018-07-25 13:30:00,77.88,78.41,77.88,78.32,110888.0,66.7941,67.2486,66.7941,67.1714,110888.0
2018-07-25 14:00:00,78.33,78.5,78.31,78.39,78826.0,67.18,67.3258,67.1629,67.2315,78826.0
2018-07-25 14:30:00,78.39,78.49,78.23,78.24,124123.0,67.2315,67.3173,67.0943,67.1028,124123.0
2018-07-25 15:00:00,78.23,78.28,78.08,78.17,94287.0,67.0943,67.1371,66.9656,67.0428,94287.0
2018-07-25 15:30:00,78.17,79.08,78.12,78.98,595343.0,67.0428,67.8233,66.9999,67.7375,595343.0
2018-07-26 09:30:00,78.94,79.78,78.94,79.25,494602.0,67.7032,68.4236,67.7032,67.9691,494602.0
2018-07-26 10:00:00,79.23,79.92,79.22,79.63,204261.0,67.9519,68.5437,67.9433,68.295,204261.0
2018-07-26 10:30:00,79.64,80.17,79.64,79.98,103336.0,68.3036,68.7581,68.3036,68.5952,103336.0
2018-07-26 11:00:00,79.97,80.29,79.86,79.9,146415.0,68.5866,68.861,68.4922,68.5265,146415.0
2018-07-26 11:30:00,79.89,80.17,79.89,80.15,90378.0,68.518,68.7581,68.518,68.741,90378.0
2018-07-26 12:00:00,80.15,80.3,79.98,80.04,131635.0,68.741,68.8696,68.5952,68.6466,131635.0
2018-07-26 12:30:00,80.05,80.08,79.95,79.96,62763.0,68.6552,68.6809,68.5694,68.578,62763.0
2018-07-26 13:00:00,79.95,80.21,79.92,80.15,91668.0,68.5694,68.7924,68.5437,68.741,91668.0
2018-07-26 13:30:00,80.14,80.16,79.96,79.99,97634.0,68.7324,68.7495,68.578,68.6037,97634.0
2018-07-26 14:00:00,79.99,80.06,79.95,80.01,145406.0,68.6037,68.6638,68.5694,68.6209,145406.0
2018-07-26 14:30:00,80.0,80.05,79.97,80.0,187007.0,68.6123,68.6552,68.5866,68.6123,187007.0
2018-07-26 15:00:00,80.0,80.07,79.8,80.03,127958.0,68.6123,68.6723,68.4408,68.638,127958.0
2018-07-26 15:30:00,80.03,80.17,79.94,79.98,354674.0,68.638,68.7581,68.5608,68.5952,354674.0
2018-07-27 09:30:00,80.12,80.46,79.96,80.05,144568.0,68.7152,69.0068,68.578,68.6552,144568.0
2018-07-27 10:00:00,80.05,80.58,80.04,80.51,82094.0,68.6552,69.1097,68.6466,69.0497,82094.0
2018-07-27 10:30:00,80.52,80.76,80.5,80.76,88308.0,69.0583,69.2641,69.0411,69.2641,88308.0
2018-07-27 11:00:00,80.73,80.89,80.65,80.85,136758.0,69.2384,69.3756,69.1698,69.3413,136758.0
2018-07-27 11:30:00,80.84,80.91,80.75,80.77,78395.0,69.3327,69.3928,69.2555,69.2727,78395.0
2018-07-27 12:00:00,80.75,80.76,80.63,80.76,91487.0,69.2555,69.2641,69.1526,69.2641,91487.0
2018-07-27 12:30:00,80.74,80.74,80.45,80.45,73907.0,69.247,69.247,68.9983,68.9983,73907.0
2018-07-27 13:00:00,80.45,80.64,80.35,80.48,44989.0,68.9983,69.1612,68.9125,69.024,44989.0
2018-07-27 13:30:00,80.47,80.54,80.33,80.42,47279.0,69.0154,69.0754,68.8953,68.9725,47279.0
2018-07-27 14:00:00,80.41,80.44,80.2,80.23,112752.0,68.9639,68.9897,68.7838,68.8096,112752.0
2018-07-27 14:30:00,80.22,80.44,80.2,80.39,70640.0,68.801,68.9897,68.7838,68.9468,70640.0
2018-07-27 15:00:00,80.4,80.62,80.39,80.49,85155.0,68.9554,69.1441,68.9468,69.0326,85155.0
2018-07-27 15:30:00,80.48,80.61,80.41,80.57,300571.0,69.024,69.1355,68.9639,69.1012,300571.0
2018-07-30 09:30:00,81.0,81.49,80.95,81.21,175738.0,69.47,69.8902,69.4271,69.6501,175738.0
2018-07-30 10:00:00,81.2,81.2,80.76,81.13,115274.0,69.6415,69.6415,69.2641,69.5815,115274.0
2018-07-30 10:30:00,81.13,81.13,80.88,80.98,95391.0,69.5815,69.5815,69.367,69.4528,95391.0
2018-07-30 11:00:00,80.97,81.1,80.89,80.99,70696.0,69.4442,69.5557,69.3756,69.4614,70696.0
2018-07-30 11:30:00,80.99,81.08,80.84,80.98,70525.0,69.4614,69.5386,69.3327,69.4528,70525.0
2018-07-30 12:00:00,80.97,81.0,80.84,80.9,61314.0,69.4442,69.47,69.3327,69.3842,61314.0
2018-07-30 12:30:00,80.9,81.02,80.75,80.81,65480.0,69.3842,69.4871,69.2555,69.307,65480.0
2018-07-30 13:00:00,80.8,80.86,80.58,80.86,62328.0,69.2984,69.3499,69.1097,69.3499,62328.0
2018-07-30 13:30:00,80.84,80.94,80.73,80.9,154392.0,69.3327,69.4185,69.2384,69.3842,154392.0
2018-07-30 14:00:00,80.88,80.96,80.75,80.77,68869.0,69.367,69.4357,69.2555,69.2727,68869.0
2018-07-30 14:30:00,80.77,80.8,80.49,80.53,120190.0,69.2727,69.2984,69.0326,69.0669,120190.0
2018-07-30 15:00:00,80.53,80.64,80.07,80.07,180477.0,69.0669,69.1612,68.6723,68.6723,180477.0
2018-07-30 15:30:00,80.07,80.22,79.69,79.82,629288.0,68.6723,68.801,68.3464,68.4579,629288.0
2018-07-31 09:30:00,80.2,82.5,80.13,82.4,453995.0,68.7838,70.7564,68.7238,70.6707,453995.0
2018-07-31 10:00:00,82.37,83.32,82.11,83.21,274354.0,70.6449,71.4597,70.422,71.3654,274354.0
2018-07-31 10:30:00,83.2,83.55,82.74,83.1,241728.0,71.3568,71.657,70.9623,71.271,241728.0
2018-07-31 11:00:00,83.12,83.24,82.86,83.02,150502.0,71.2882,71.3911,71.0652,71.2024,150502.0
2018-07-31 11:30:00,83.05,83.13,82.32,82.47,329754.0,71.2282,71.2968,70.6021,70.7307,329754.0
2018-07-31 12:00:00,82.48,82.94,82.48,82.85,134832.0,70.7393,71.1338,70.7393,71.0566,134832.0
2018-07-31 12:30:00,82.87,83.0,82.84,83.0,136533.0,71.0738,71.1853,71.048,71.1853,136533.0
2018-07-31 13:00:00,82.98,83.23,82.92,83.05,129892.0,71.1681,71.3825,71.1167,71.2282,129892.0
2018-07-31 13:30:00,83.05,83.48,83.0,83.35,158766.0,71.2282,71.5969,71.1853,71.4854,158766.0
2018-07-31 14:00:00,83.36,83.38,83.03,83.04,198127.0,71.494,71.5112,71.211,71.2196,198127.0
2018-07-31 14:30:00,83.01,83.24,83.01,83.2,259248.0,71.1938,71.3911,71.1938,71.3568,259248.0
2018-07-31 15:00:00,83.21,83.25,83.04,83.09,191530.0,71.3654,71.3997,71.2196,71.2625,191530.0
2018-07-31 15:30:00,83.09,83.34,83.0,83.16,665172.0,71.2625,71.4769,71.1853,71.3225,665172.0
2018-08-01 09:30:00,83.22,83.43,82.66,83.15,355924.0,71.374,71.5541,70.8937,71.3139,355924.0
2018-08-01 10:00:00,83.15,83.53,83.11,83.53,345996.0,71.3139,71.6398,71.2796,71.6398,345996.0
2018-08-01 10:30:00,83.5,83.63,83.27,83.38,135164.0,71.6141,71.7256,71.4168,71.5112,135164.0
2018-08-01 11:00:00,83.38,83.45,83.02,83.1,72259.0,71.5112,71.5712,71.2024,71.271,72259.0
2018-08-01 11:30:00,83.13,83.16,82.81,82.93,128038.0,71.2968,71.3225,71.0223,71.1252,128038.0
2018-08-01 12:00:00,82.9,82.93,82.73,82.75,88471.0,71.0995,71.1252,70.9537,70.9709,88471.0
2018-08-01 12:30:00,82.74,82.75,82.6,82.75,81618.0,70.9623,70.9709,70.8422,70.9709,81618.0
2018-08-01 13:00:00,82.76,82.77,82.55,82.55,76675.0,70.9794,70.988,70.7993,70.7993,76675.0
2018-08-01 13:30:00,82.56,82.59,82.44,82.5,66656.0,70.8079,70.8336,70.705,70.7564,66656.0
2018-08-01 14:00:00,82.47,82.59,82.32,82.47,96952.0,70.7307,70.8336,70.6021,70.7307,96952.0
2018-08-01 14:30:00,82.47,82.75,82.42,82.74,116306.0,70.7307,70.9709,70.6878,70.9623,116306.0
2018-08-01 15:00:00,82.73,82.74,82.56,82.59,104821.0,70.9537,70.9623,70.8079,70.8336,104821.0
2018-08-01 15:30:00,82.59,82.69,82.35,82.39,543440.0,70.8336,70.9194,70.6278,70.6621,543440.0
2018-08-02 09:30:00,81.23,81.68,80.78,81.59,292280.0,70.2337,70.6228,69.8446,70.545,292280.0
2018-08-02 10:00:00,81.63,81.7,81.42,81.49,187859.0,70.5795,70.6401,70.398,70.4585,187859.0
2018-08-02 10:30:00,81.47,81.57,81.14,81.24,128888.0,70.4412,70.5277,70.1559,70.2423,128888.0
2018-08-02 11:00:00,81.25,81.46,81.2,81.28,104588.0,70.251,70.4326,70.2078,70.2769,104588.0
2018-08-02 11:30:00,81.28,81.32,81.05,81.2,100089.0,70.2769,70.3115,70.0781,70.2078,100089.0
2018-08-02 12:00:00,81.21,81.31,81.1,81.22,84874.0,70.2164,70.3029,70.1213,70.225,84874.0
2018-08-02 12:30:00,81.23,81.28,81.08,81.13,98395.0,70.2337,70.2769,70.104,70.1472,98395.0
2018-08-02 13:00:00,81.12,81.24,81.09,81.16,63083.0,70.1386,70.2423,70.1126,70.1732,63083.0
2018-08-02 13:30:00,81.17,81.39,81.17,81.37,63523.0,70.1818,70.372,70.1818,70.3547,63523.0
2018-08-02 14:00:00,81.36,81.4,81.29,81.37,63227.0,70.3461,70.3807,70.2856,70.3547,63227.0
2018-08-02 14:30:00,81.38,81.43,81.28,81.41,73505.0,70.3634,70.4066,70.2769,70.3893,73505.0
2018-08-02 15:00:00,81.41,81.41,81.28,81.32,78297.0,70.3893,70.3893,70.2769,70.3115,78297.0
2018-08-02 15:30:00,81.32,81.35,81.06,81.16,414984.0,70.3115,70.3374,70.0867,70.1732,414984.0
2018-08-03 09:30:00,81.31,81.61,80.79,80.81,121500.0,70.3029,70.5623,69.8533,69.8705,121500.0
2018-08-03 10:00:00,80.85,81.08,80.75,81.05,79670.0,69.9051,70.104,69.8187,70.0781,79670.0
2018-08-03 10:30:00,81.05,81.05,80.8,80.93,118175.0,70.0781,70.0781,69.8619,69.9743,118175.0
2018-08-03 11:00:00,80.96,80.98,80.74,80.8,81727.0,70.0002,70.0175,69.81,69.8619,81727.0
2018-08-03 11:30:00,80.79,81.14,80.77,81.05,129189.0,69.8533,70.1559,69.836,70.0781,129189.0
2018-08-03 12:00:00,81.05,81.25,81.05,81.21,31817.0,70.0781,70.251,70.0781,70.2164,31817.0
2018-08-03 12:30:00,81.2,81.25,81.13,81.21,69545.0,70.2078,70.251,70.1472,70.2164,69545.0
2018-08-03 13:00:00,81.23,81.34,81.19,81.34,79088.0,70.2337,70.3288,70.1991,70.3288,79088.0
2018-08-03 13:30:00,81.34,81.35,81.21,81.31,46742.0,70.3288,70.3374,70.2164,70.3029,46742.0
2018-08-03 14:00:00,81.32,81.39,81.28,81.33,44436.0,70.3115,70.372,70.2769,70.3202,44436.0
2018-08-03 14:30:00,81.34,81.38,81.28,81.36,86526.0,70.3288,70.3634,70.2769,70.3461,86526.0
2018-08-03 15:00:00,81.37,81.74,81.37,81.68,119898.0,70.3547,70.6747,70.3547,70.6228,119898.0
2018-08-03 15:30:00,81.69,81.69,81.52,81.55,295140.0,70.6314,70.6314,70.4844,70.5104,295140.0
2018-08-06 09:30:00,81.72,81.91,81.34,81.34,65009.0,70.6574,70.8216,70.3288,70.3288,65009.0
2018-08-06 10:00:00,81.37,81.43,81.08,81.13,123300.0,70.3547,70.4066,70.104,70.1472,123300.0
2018-08-06 10:30:00,81.12,81.39,81.11,81.36,49077.0,70.1386,70.372,70.1299,70.3461,49077.0
2018-08-06 11:00:00,81.37,81.41,81.28,81.39,85424.0,70.3547,70.3893,70.2769,70.372,85424.0
2018-08-06 11:30:00,81.39,81.4,81.16,81.3,136667.0,70.372,70.3807,70.1732,70.2942,136667.0
2018-08-06 12:00:00,81.3,81.41,81.24,81.37,59990.0,70.2942,70.3893,70.2423,70.3547,59990.0
2018-08-06 12:30:00,81.39,81.43,81.32,81.36,79146.0,70.372,70.4066,70.3115,70.3461,79146.0
2018-08-06 13:00:00,81.37,81.53,81.36,81.42,44482.0,70.3547,70.4931,70.3461,70.398,44482.0
2018-08-06 13:30:00,81.42,81.47,81.36,81.44,45361.0,70.398,70.4412,70.3461,70.4153,45361.0
2018-08-06 14:00:00,81.44,81.46,81.36,81.39,69355.0,70.4153,70.4326,70.3461,70.372,69355.0
2018-08-06 14:30:00,81.39,81.48,81.37,81.4,70042.0,70.372,70.4498,70.3547,70.3807,70042.0
2018-08-06 15:00:00,81.4,81.43,81.31,81.41,62582.0,70.3807,70.4066,70.3029,70.3893,62582.0
2018-08-06 15:30:00,81.4,81.41,81.18,81.19,392637.0,70.3807,70.3893,70.1905,70.1991,392637.0
2018-08-07 09:30:00,81.35,82.4,81.34,82.09,202161.0,70.3374,71.2453,70.3288,70.9773,202161.0
2018-08-07 10:00:00,82.08,82.3,82.03,82.24,111349.0,70.9686,71.1588,70.9254,71.107,111349.0
2018-08-07 10:30:00,82.25,82.53,82.24,82.37,99381.0,71.1156,71.3577,71.107,71.2194,99381.0
2018-08-07 11:00:00,82.38,82.6,82.38,82.4,67399.0,71.228,71.4182,71.228,71.2453,67399.0
2018-08-07 11:30:00,82.4,82.51,82.26,82.45,296797.0,71.2453,71.3404,71.1243,71.2885,296797.0
2018-08-07 12:00:00,82.46,82.71,82.43,82.63,222402.0,71.2972,71.5133,71.2712,71.4442,222402.0
2018-08-07 12:30:00,82.62,82.64,82.47,82.53,146793.0,71.4355,71.4528,71.3058,71.3577,146793.0
2018-08-07 13:00:00,82.54,82.64,82.49,82.53,77620.0,71.3664,71.4528,71.3231,71.3577,77620.0
2018-08-07 13:30:00,82.54,82.58,82.37,82.55,78172.0,71.3664,71.4009,71.2194,71.375,78172.0
2018-08-07 14:00:00,82.55,82.61,82.48,82.57,110155.0,71.375,71.4269,71.3145,71.3923,110155.0
2018-08-07 14:30:00,82.57,82.77,82.51,82.76,87469.0,71.3923,71.5652,71.3404,71.5566,87469.0
2018-08-07 15:00:00,82.76,82.82,82.62,82.64,108942.0,71.5566,71.6084,71.4355,71.4528,108942.0
2018-08-07 15:30:00,82.64,82.65,82.5,82.58,421145.0,71.4528,71.4615,71.3318,71.4009,421145.0
2018-08-08 09:30:00,82.5,82.62,81.7,82.01,121331.0,71.3318,71.4355,70.6401,70.9081,121331.0
2018-08-08 10:00:00,82.02,82.12,81.96,82.1,75732.0,70.9167,71.0032,70.8649,70.9859,75732.0
2018-08-08 10:30:00,82.1,82.12,81.91,82.09,50212.0,70.9859,71.0032,70.8216,70.9773,50212.0
2018-08-08 11:00:00,82.1,82.12,81.94,82.0,45613.0,70.9859,71.0032,70.8476,70.8995,45613.0
2018-08-08 11:30:00,82.0,82.09,81.97,82.01,57123.0,70.8995,70.9773,70.8735,70.9081,57123.0
2018-08-08 12:00:00,82.02,82.05,81.81,81.86,35845.0,70.9167,70.9427,70.7352,70.7784,35845.0
2018-08-08 12:30:00,81.85,81.98,81.81,81.87,50804.0,70.7698,70.8822,70.7352,70.7871,50804.0
2018-08-08 13:00:00,81.86,82.0,81.82,81.95,23923.0,70.7784,70.8995,70.7438,70.8562,23923.0
2018-08-08 13:30:00,81.96,82.11,81.94,82.09,75142.0,70.8649,70.9946,70.8476,70.9773,75142.0
2018-08-08 14:00:00,82.07,82.11,81.96,81.98,212571.0,70.96,70.9946,70.8649,70.8822,212571.0
2018-08-08 14:30:00,81.99,82.05,81.93,81.98,46427.0,70.8908,70.9427,70.8389,70.8822,46427.0
2018-08-08 15:00:00,81.97,81.99,81.85,81.94,57282.0,70.8735,70.8908,70.7698,70.8476,57282.0
2018-08-08 15:30:00,81.94,82.01,81.86,81.9,227293.0,70.8476,70.9081,70.7784,70.813,227293.0
2018-08-09 09:30:00,81.91,82.61,81.88,82.11,127038.0,70.8216,71.4269,70.7957,70.9946,127038.0
2018-08-09 10:00:00,82.1,82.27,82.01,82.14,67479.0,70.9859,71.1329,70.9081,71.0205,67479.0
2018-08-09 10:30:00,82.1,82.22,81.98,82.05,53827.0,70.9859,71.0897,70.8822,70.9427,53827.0
2018-08-09 11:00:00,82.05,82.11,81.7,81.79,53276.0,70.9427,70.9946,70.6401,70.7179,53276.0
2018-08-09 11:30:00,81.79,81.81,81.47,81.59,31643.0,70.7179,70.7352,70.4412,70.545,31643.0
2018-08-09 12:00:00,81.6,81.76,81.6,81.73,45629.0,70.5536,70.6919,70.5536,70.666,45629.0
2018-08-09 12:30:00,81.73,81.83,81.69,81.81,83565.0,70.666,70.7525,70.6314,70.7352,83565.0
2018-08-09 13:00:00,81.8,81.81,81.64,81.74,59126.0,70.7265,70.7352,70.5882,70.6747,59126.0
2018-08-09 13:30:00,81.73,81.83,81.71,81.81,43736.0,70.666,70.7525,70.6487,70.7352,43736.0
2018-08-09 14:00:00,81.81,81.81,81.66,81.75,61484.0,70.7352,70.7352,70.6055,70.6833,61484.0
2018-08-09 14:30:00,81.76,81.82,81.73,81.75,84982.0,70.6919,70.7438,70.666,70.6833,84982.0
2018-08-09 15:00:00,81.74,81.9,81.73,81.84,247526.0,70.6747,70.813,70.666,70.7611,247526.0
2018-08-09 15:30:00,81.84,82.05,81.63,81.72,382085.0,70.7611,70.9427,70.5795,70.6574,382085.0
2018-08-10 09:30:00,81.16,81.24,80.6,80.69,78992.0,70.1732,70.2423,69.689,69.7668,78992.0
2018-08-10 10:00:00,80.68,80.82,80.42,80.53,139447.0,69.7581,69.8792,69.5333,69.6285,139447.0
2018-08-10 10:30:00,80.55,80.97,80.55,80.94,97958.0,69.6457,70.0089,69.6457,69.9829,97958.0
2018-08-10 11:00:00,80.91,81.07,80.73,80.91,33470.0,69.957,70.0954,69.8014,69.957,33470.0
2018-08-10 11:30:00,80.92,81.0,80.74,80.78,33682.0,69.9657,70.0348,69.81,69.8446,33682.0
2018-08-10 12:00:00,80.74,80.81,80.65,80.78,34643.0,69.81,69.8705,69.7322,69.8446,34643.0
2018-08-10 12:30:00,80.76,80.79,80.61,80.68,32183.0,69.8273,69.8533,69.6976,69.7581,32183.0
2018-08-10 13:00:00,80.68,80.76,80.62,80.65,32087.0,69.7581,69.8273,69.7063,69.7322,32087.0
2018-08-10 13:30:00,80.66,80.7,80.47,80.48,55901.0,69.7409,69.7754,69.5766,69.5852,55901.0
2018-08-10 14:00:00,80.47,80.58,80.32,80.35,73908.0,69.5766,69.6717,69.4469,69.4728,73908.0
2018-08-10 14:30:00,80.35,80.47,80.25,80.39,129075.0,69.4728,69.5766,69.3864,69.5074,129075.0
2018-08-10 15:00:00,80.39,80.65,80.26,80.6,232156.0,69.5074,69.7322,69.395,69.689,232156.0
2018-08-10 15:30:00,80.61,80.63,80.42,80.54,239693.0,69.6976,69.7149,69.5333,69.6371,239693.0
2018-08-13 09:30:00,81.52,81.52,80.61,80.92,154785.0,70.4844,70.4844,69.6976,69.9657,154785.0
2018-08-13 10:00:00,80.9,81.02,80.63,80.7,93125.0,69.9484,70.0521,69.7149,69.7754,93125.0
2018-08-13 10:30:00,80.7,80.73,80.44,80.54,134767.0,69.7754,69.8014,69.5506,69.6371,134767.0
2018-08-13 11:00:00,80.55,80.77,80.32,80.47,112802.0,69.6457,69.836,69.4469,69.5766,112802.0
2018-08-13 11:30:00,80.49,80.56,80.26,80.26,162719.0,69.5939,69.6544,69.395,69.395,162719.0
2018-08-13 12:00:00,80.27,80.37,80.09,80.15,83458.0,69.4036,69.4901,69.248,69.2999,83458.0
2018-08-13 12:30:00,80.14,80.15,79.87,79.91,271209.0,69.2912,69.2999,69.0578,69.0924,271209.0
2018-08-13 13:00:00,79.92,80.3,79.87,80.23,187524.0,69.101,69.4296,69.0578,69.3691,187524.0
2018-08-13 13:30:00,80.24,80.37,80.14,80.32,308062.0,69.3777,69.4901,69.2912,69.4469,308062.0
2018-08-13 14:00:00,80.33,80.63,80.32,80.51,155087.0,69.4555,69.7149,69.4469,69.6112,155087.0
2018-08-13 14:30:00,80.51,80.66,80.26,80.31,253697.0,69.6112,69.7409,69.395,69.4382,253697.0
2018-08-13 15:00:00,80.31,80.39,80.18,80.21,249221.0,69.4382,69.5074,69.3258,69.3518,249221.0
2018-08-13 15:30:00,80.2,80.27,80.06,80.12,294581.0,69.3431,69.4036,69.2221,69.274,294581.0
2018-08-14 09:30:00,80.27,80.5,80.01,80.18,89805.0,69.4036,69.6025,69.1788,69.3258,89805.0
2018-08-14 10:00:00,80.2,80.21,79.83,80.01,105202.0,69.3431,69.3518,69.0232,69.1788,105202.0
2018-08-14 10:30:00,80.03,80.42,79.97,80.27,169921.0,69.1961,69.5333,69.1443,69.4036,169921.0
2018-08-14 11:00:00,80.29,80.65,80.27,80.43,174828.0,69.4209,69.7322,69.4036,69.542,174828.0
2018-08-14 11:30:00,80.45,80.59,80.34,80.41,99177.0,69.5593,69.6803,69.4642,69.5247,99177.0
2018-08-14 12:00:00,80.43,80.56,80.41,80.49,33585.0,69.542,69.6544,69.5247,69.5939,33585.0
2018-08-14 12:30:00,80.49,80.56,80.3,80.3,46086.0,69.5939,69.6544,69.4296,69.4296,46086.0
2018-08-14 13:00:00,80.31,80.37,80.17,80.34,192947.0,69.4382,69.4901,69.3172,69.4642,192947.0
2018-08-14 13:30:00,80.32,80.35,80.17,80.33,57741.0,69.4469,69.4728,69.3172,69.4555,57741.0
2018-08-14 14:00:00,80.34,80.39,80.16,80.35,179159.0,69.4642,69.5074,69.3085,69.4728,179159.0
2018-08-14 14:30:00,80.34,80.41,80.16,80.2,104399.0,69.4642,69.5247,69.3085,69.3431,104399.0
2018-08-14 15:00:00,80.2,80.32,80.19,80.28,246637.0,69.3431,69.4469,69.3345,69.4123,246637.0
2018-08-14 15:30:00,80.27,80.4,80.08,80.14,222599.0,69.4036,69.5161,69.2394,69.2912,222599.0
2018-08-15 09:30:00,79.4,79.47,78.86,78.91,138504.0,68.6514,68.7119,68.1845,68.2278,138504.0
2018-08-15 10:00:00,78.88,79.16,78.82,78.98,58404.0,68.2018,68.4439,68.1499,68.2883,58404.0
2018-08-15 10:30:00,78.98,79.11,78.75,78.81,53827.0,68.2883,68.4007,68.0894,68.1413,53827.0
2018-08-15 11:00:00,78.79,79.14,78.75,79.11,67711.0,68.124,68.4266,68.0894,68.4007,67711.0
2018-08-15 11:30:00,79.12,79.3,78.92,78.94,45834.0,68.4093,68.565,68.2364,68.2537,45834.0
2018-08-15 12:00:00,78.94,79.15,78.89,79.12,92650.0,68.2537,68.4353,68.2105,68.4093,92650.0
2018-08-15 12:30:00,79.12,79.38,79.11,79.37,81417.0,68.4093,68.6341,68.4007,68.6255,81417.0
2018-08-15 13:00:00,79.38,79.54,79.26,79.45,127061.0,68.6341,68.7725,68.5304,68.6947,127061.0
2018-08-15 13:30:00,79.44,79.46,79.22,79.36,84335.0,68.686,68.7033,68.4958,68.6168,84335.0
2018-08-15 14:00:00,79.35,79.35,79.09,79.11,65168.0,68.6082,68.6082,68.3834,68.4007,65168.0
2018-08-15 14:30:00,79.12,79.29,79.06,79.26,119774.0,68.4093,68.5563,68.3574,68.5304,119774.0
2018-08-15 15:00:00,79.27,79.66,79.26,79.53,94007.0,68.539,68.8762,68.5304,68.7638,94007.0
2018-08-15 15:30:00,79.53,79.74,79.48,79.64,269220.0,68.7638,68.9454,68.7206,68.8589,269220.0
2018-08-16 09:30:00,80.22,80.52,80.18,80.26,84181.0,69.3604,69.6198,69.3258,69.395,84181.0
2018-08-16 10:00:00,80.24,80.44,80.24,80.41,87006.0,69.3777,69.5506,69.3777,69.5247,87006.0
2018-08-16 10:30:00,80.42,80.65,80.39,80.5,81680.0,69.5333,69.7322,69.5074,69.6025,81680.0
2018-08-16 11:00:00,80.5,80.81,80.5,80.7,115078.0,69.6025,69.8705,69.6025,69.7754,115078.0
2018-08-16 11:30:00,80.71,80.71,80.46,80.48,276875.0,69.7841,69.7841,69.5679,69.5852,276875.0
2018-08-16 12:00:00,80.5,80.99,80.5,80.9,84875.0,69.6025,70.0262,69.6025,69.9484,84875.0
2018-08-16 12:30:00,80.89,80.92,80.7,80.83,46039.0,69.9397,69.9657,69.7754,69.8878,46039.0
2018-08-16 13:00:00,80.83,80.88,80.78,80.86,37757.0,69.8878,69.9311,69.8446,69.9138,37757.0
2018-08-16 13:30:00,80.86,80.9,80.71,80.8,39072.0,69.9138,69.9484,69.7841,69.8619,39072.0
2018-08-16 14:00:00,80.77,80.83,80.61,80.64,75226.0,69.836,69.8878,69.6976,69.7236,75226.0
2018-08-16 14:30:00,80.58,80.8,80.53,80.77,55559.0,69.6717,69.8619,69.6285,69.836,55559.0
2018-08-16 15:00:00,80.77,80.85,80.57,80.66,80817.0,69.836,69.9051,69.663,69.7409,80817.0
2018-08-16 15:30:00,80.66,80.67,80.36,80.52,280882.0,69.7409,69.7495,69.4815,69.6198,280882.0
2018-08-17 09:30:00,80.61,81.15,80.31,80.99,206260.0,69.6976,70.1645,69.4382,70.0262,206260.0
2018-08-17 10:00:00,81.0,81.03,80.53,80.57,156027.0,70.0348,70.0608,69.6285,69.663,156027.0
2018-08-17 10:30:00,80.57,80.87,80.57,80.8,53221.0,69.663,69.9224,69.663,69.8619,53221.0
2018-08-17 11:00:00,80.8,80.95,80.73,80.93,49261.0,69.8619,69.9916,69.8014,69.9743,49261.0
2018-08-17 11:30:00,80.94,81.14,80.93,81.04,131124.0,69.9829,70.1559,69.9743,70.0694,131124.0
2018-08-17 12:00:00,81.04,81.13,80.95,80.98,28909.0,70.0694,70.1472,69.9916,70.0175,28909.0
2018-08-17 12:30:00,81.0,81.05,80.87,81.03,32356.0,70.0348,70.0781,69.9224,70.0608,32356.0
2018-08-17 13:00:00,81.01,81.07,80.85,80.85,51009.0,70.0435,70.0954,69.9051,69.9051,51009.0
2018-08-17 13:30:00,80.84,80.93,80.73,80.78,55001.0,69.8965,69.9743,69.8014,69.8446,55001.0
2018-08-17 14:00:00,80.77,81.19,80.77,81.17,54551.0,69.836,70.1991,69.836,70.1818,54551.0
2018-08-17 14:30:00,81.16,81.18,80.99,81.15,75025.0,70.1732,70.1905,70.0262,70.1645,75025.0
2018-08-17 15:00:00,81.14,81.18,81.06,81.11,52057.0,70.1559,70.1905,70.0867,70.1299,52057.0
2018-08-17 15:30:00,81.11,81.14,80.95,81.0,242562.0,70.1299,70.1559,69.9916,70.0348,242562.0
2018-08-20 09:30:00,81.27,81.7,81.15,81.51,103054.0,70.2683,70.6401,70.1645,70.4758,103054.0
2018-08-20 10:00:00,81.56,81.85,81.47,81.79,70211.0,70.519,70.7698,70.4412,70.7179,70211.0
2018-08-20 10:30:00,81.77,81.78,81.23,81.24,61458.0,70.7006,70.7092,70.2337,70.2423,61458.0
2018-08-20 11:00:00,81.25,81.31,81.16,81.26,70168.0,70.251,70.3029,70.1732,70.2596,70168.0
2018-08-20 11:30:00,81.27,81.39,81.18,81.38,47725.0,70.2683,70.372,70.1905,70.3634,47725.0
2018-08-20 12:00:00,81.37,81.49,81.35,81.43,36687.0,70.3547,70.4585,70.3374,70.4066,36687.0
2018-08-20 12:30:00,81.43,81.45,81.35,81.38,23224.0,70.4066,70.4239,70.3374,70.3634,23224.0
2018-08-20 13:00:00,81.39,81.5,81.39,81.47,46531.0,70.372,70.4671,70.372,70.4412,46531.0
2018-08-20 13:30:00,81.47,81.62,81.47,81.59,55484.0,70.4412,70.5709,70.4412,70.545,55484.0
2018-08-20 14:00:00,81.59,81.66,81.5,81.65,166341.0,70.545,70.6055,70.4671,70.5968,166341.0
2018-08-20 14:30:00,81.66,81.68,81.45,81.5,71116.0,70.6055,70.6228,70.4239,70.4671,71116.0
2018-08-20 15:00:00,81.5,81.54,81.34,81.37,80421.0,70.4671,70.5017,70.3288,70.3547,80421.0
2018-08-20 15:30:00,81.36,81.5,81.29,81.36,168991.0,70.3461,70.4671,70.2856,70.3461,168991.0
2018-08-21 09:30:00,81.44,81.96,81.38,81.96,71898.0,70.4153,70.8649,70.3634,70.8649,71898.0
2018-08-21 10:00:00,81.96,82.06,81.75,81.98,107278.0,70.8649,70.9513,70.6833,70.8822,107278.0
2018-08-21 10:30:00,81.99,82.06,81.9,82.06,93967.0,70.8908,70.9513,70.813,70.9513,93967.0
2018-08-21 11:00:00,82.07,82.11,81.93,82.09,192334.0,70.96,70.9946,70.8389,70.9773,192334.0
2018-08-21 11:30:00,82.08,82.1,81.76,81.84,231898.0,70.9686,70.9859,70.6919,70.7611,231898.0
2018-08-21 12:00:00,81.84,81.9,81.77,81.9,77181.0,70.7611,70.813,70.7006,70.813,77181.0
2018-08-21 12:30:00,81.91,82.3,81.9,82.25,133147.0,70.8216,71.1588,70.813,71.1156,133147.0
2018-08-21 13:00:00,82.26,82.37,82.17,82.29,63639.0,71.1243,71.2194,71.0464,71.1502,63639.0
2018-08-21 13:30:00,82.28,82.3,82.08,82.21,136634.0,71.1416,71.1588,70.9686,71.081,136634.0
2018-08-21 14:00:00,82.2,82.2,82.01,82.09,93206.0,71.0724,71.0724,70.9081,70.9773,93206.0
2018-08-21 14:30:00,82.08,82.16,81.95,82.15,258936.0,70.9686,71.0378,70.8562,71.0291,258936.0
2018-08-21 15:00:00,82.15,82.27,82.11,82.13,105442.0,71.0291,71.1329,70.9946,71.0119,105442.0
2018-08-21 15:30:00,82.13,82.13,81.8,82.01,503887.0,71.0119,71.0119,70.7265,70.9081,503887.0
2018-08-22 09:30:00,81.93,81.99,81.17,81.49,114057.0,70.8389,70.8908,70.1818,70.4585,114057.0
2018-08-22 10:00:00,81.52,81.69,81.44,81.55,85927.0,70.4844,70.6314,70.4153,70.5104,85927.0
2018-08-22 10:30:00,81.58,81.85,81.52,81.85,106657.0,70.5363,70.7698,70.4844,70.7698,106657.0
2018-08-22 11:00:00,81.86,81.92,81.67,81.75,152582.0,70.7784,70.8303,70.6141,70.6833,152582.0
2018-08-22 11:30:00,81.77,81.79,81.59,81.68,76069.0,70.7006,70.7179,70.545,70.6228,76069.0
2018-08-22 12:00:00,81.68,81.71,81.58,81.6,94238.0,70.6228,70.6487,70.5363,70.5536,94238.0
2018-08-22 12:30:00,81.59,81.65,81.53,81.59,158414.0,70.545,70.5968,70.4931,70.545,158414.0
2018-08-22 13:00:00,81.59,81.69,81.51,81.58,104563.0,70.545,70.6314,70.4758,70.5363,104563.0
2018-08-22 13:30:00,81.58,81.62,81.47,81.57,72441.0,70.5363,70.5709,70.4412,70.5277,72441.0
2018-08-22 14:00:00,81.57,81.65,81.42,81.46,105759.0,70.5277,70.5968,70.398,70.4326,105759.0
2018-08-22 14:30:00,81.46,81.57,81.38,81.49,93913.0,70.4326,70.5277,70.3634,70.4585,93913.0
2018-08-22 15:00:00,81.49,81.53,81.44,81.49,84955.0,70.4585,70.4931,70.4153,70.4585,84955.0
2018-08-22 15:30:00,81.5,81.62,81.48,81.49,242799.0,70.4671,70.5709,70.4498,70.4585,242799.0
2018-08-23 09:30:00,81.35,81.47,81.15,81.31,55211.0,70.3374,70.4412,70.1645,70.3029,55211.0
2018-08-23 10:00:00,81.33,81.64,81.3,81.58,62782.0,70.3202,70.5882,70.2942,70.5363,62782.0
2018-08-23 10:30:00,81.6,81.66,81.29,81.35,50248.0,70.5536,70.6055,70.2856,70.3374,50248.0
2018-08-23 11:00:00,81.35,81.47,81.19,81.37,61743.0,70.3374,70.4412,70.1991,70.3547,61743.0
2018-08-23 11:30:00,81.35,81.35,81.0,81.02,104531.0,70.3374,70.3374,70.0348,70.0521,104531.0
2018-08-23 12:00:00,81.03,81.15,81.0,81.08,73574.0,70.0608,70.1645,70.0348,70.104,73574.0
2018-08-23 12:30:00,81.09,81.11,80.97,81.01,64261.0,70.1126,70.1299,70.0089,70.0435,64261.0
2018-08-23 13:00:00,81.0,81.0,80.85,80.94,52599.0,70.0348,70.0348,69.9051,69.9829,52599.0
2018-08-23 13:30:00,80.96,80.96,80.72,80.72,87143.0,70.0002,70.0002,69.7927,69.7927,87143.0
2018-08-23 14:00:00,80.72,80.86,80.6,80.61,165746.0,69.7927,69.9138,69.689,69.6976,165746.0
2018-08-23 14:30:00,80.61,80.66,80.47,80.64,147530.0,69.6976,69.7409,69.5766,69.7236,147530.0
2018-08-23 15:00:00,80.64,80.84,80.63,80.81,127988.0,69.7236,69.8965,69.7149,69.8705,127988.0
2018-08-23 15:30:00,80.81,80.95,80.7,80.92,301590.0,69.8705,69.9916,69.7754,69.9657,301590.0
2018-08-24 09:30:00,81.35,81.35,80.96,81.22,70051.0,70.3374,70.3374,70.0002,70.225,70051.0
2018-08-24 10:00:00,81.26,81.41,81.08,81.29,58734.0,70.2596,70.3893,70.104,70.2856,58734.0
2018-08-24 10:30:00,81.3,81.51,81.28,81.41,43638.0,70.2942,70.4758,70.2769,70.3893,43638.0
2018-08-24 11:00:00,81.43,81.53,81.35,81.42,28229.0,70.4066,70.4931,70.3374,70.398,28229.0
2018-08-24 11:30:00,81.43,81.66,81.38,81.62,34131.0,70.4066,70.6055,70.3634,70.5709,34131.0
2018-08-24 12:00:00,81.63,81.65,81.56,81.64,32171.0,70.5795,70.5968,70.519,70.5882,32171.0
2018-08-24 12:30:00,81.63,81.64,81.52,81.53,27881.0,70.5795,70.5882,70.4844,70.4931,27881.0
2018-08-24 13:00:00,81.56,81.59,81.45,81.46,18869.0,70.519,70.545,70.4239,70.4326,18869.0
2018-08-24 13:30:00,81.46,81.54,81.37,81.53,26049.0,70.4326,70.5017,70.3547,70.4931,26049.0
2018-08-24 14:00:00,81.53,81.69,81.5,81.64,39993.0,70.4931,70.6314,70.4671,70.5882,39993.0
2018-08-24 14:30:00,81.63,81.7,81.59,81.6,37125.0,70.5795,70.6401,70.545,70.5536,37125.0
2018-08-24 15:00:00,81.6,81.66,81.59,81.61,54434.0,70.5536,70.6055,70.545,70.5623,54434.0
2018-08-24 15:30:00,81.61,81.71,81.6,81.68,167353.0,70.5623,70.6487,70.5536,70.6228,167353.0
2018-08-27 09:30:00,82.0,82.69,81.84,82.56,68260.0,70.8995,71.496,70.7611,71.3836,68260.0
2018-08-27 10:00:00,82.59,82.83,82.56,82.81,65885.0,71.4096,71.6171,71.3836,71.5998,65885.0
2018-08-27 10:30:00,82.81,82.81,82.6,82.81,104584.0,71.5998,71.5998,71.4182,71.5998,104584.0
2018-08-27 11:00:00,82.82,82.9,82.74,82.88,48388.0,71.6084,71.6776,71.5393,71.6603,48388.0
2018-08-27 11:30:00,82.88,83.04,82.81,83.04,136338.0,71.6603,71.7987,71.5998,71.7987,136338.0
2018-08-27 12:00:00,83.03,83.09,82.97,83.09,96856.0,71.79,71.8419,71.7381,71.8419,96856.0
2018-08-27 12:30:00,83.08,83.18,83.04,83.11,150475.0,71.8333,71.9197,71.7987,71.8592,150475.0
2018-08-27 13:00:00,83.11,83.15,82.98,83.0,41230.0,71.8592,71.8938,71.7468,71.7641,41230.0
2018-08-27 13:30:00,83.01,83.03,82.91,83.01,89659.0,71.7727,71.79,71.6863,71.7727,89659.0
2018-08-27 14:00:00,83.02,83.06,82.91,83.05,89528.0,71.7814,71.816,71.6863,71.8073,89528.0
2018-08-27 14:30:00,83.04,83.12,83.0,83.01,78438.0,71.7987,71.8678,71.7641,71.7727,78438.0
2018-08-27 15:00:00,83.01,83.08,82.96,83.08,112770.0,71.7727,71.8333,71.7295,71.8333,112770.0
2018-08-27 15:30:00,83.07,83.1,82.95,83.07,407560.0,71.8246,71.8505,71.7209,71.8246,407560.0
2018-08-28 09:30:00,83.42,83.81,83.4,83.67,118217.0,72.1272,72.4644,72.1099,72.3434,118217.0
2018-08-28 10:00:00,83.67,83.74,83.49,83.61,103563.0,72.3434,72.4039,72.1877,72.2915,103563.0
2018-08-28 10:30:00,83.62,83.72,83.53,83.69,117177.0,72.3002,72.3866,72.2223,72.3607,117177.0
2018-08-28 11:00:00,83.68,83.88,83.65,83.76,105988.0,72.352,72.525,72.3261,72.4212,105988.0
2018-08-28 11:30:00,83.76,83.76,83.51,83.54,92351.0,72.4212,72.4212,72.205,72.231,92351.0
2018-08-28 12:00:00,83.52,83.72,83.46,83.46,133307.0,72.2137,72.3866,72.1618,72.1618,133307.0
2018-08-28 12:30:00,83.47,83.59,83.36,83.59,92762.0,72.1705,72.2742,72.0753,72.2742,92762.0
2018-08-28 13:00:00,83.59,83.7,83.39,83.43,289754.0,72.2742,72.3693,72.1013,72.1359,289754.0
2018-08-28 13:30:00,83.42,83.66,83.35,83.57,243371.0,72.1272,72.3347,72.0667,72.2569,243371.0
2018-08-28 14:00:00,83.57,83.61,83.5,83.56,77120.0,72.2569,72.2915,72.1964,72.2483,77120.0
2018-08-28 14:30:00,83.56,83.78,83.54,83.66,116857.0,72.2483,72.4385,72.231,72.3347,116857.0
2018-08-28 15:00:00,83.66,83.66,83.45,83.48,87204.0,72.3347,72.3347,72.1532,72.1791,87204.0
2018-08-28 15:30:00,83.49,83.6,83.43,83.58,371891.0,72.1877,72.2829,72.1359,72.2656,371891.0
2018-08-29 09:30:00,83.54,83.71,83.16,83.44,103039.0,72.231,72.378,71.9024,72.1445,103039.0
2018-08-29 10:00:00,83.41,83.51,83.2,83.26,204961.0,72.1186,72.205,71.937,71.9889,204961.0
2018-08-29 10:30:00,83.28,83.29,83.06,83.14,47644.0,72.0062,72.0148,71.816,71.8851,47644.0
2018-08-29 11:00:00,83.14,83.45,83.09,83.41,51175.0,71.8851,72.1532,71.8419,72.1186,51175.0
2018-08-29 11:30:00,83.4,83.6,83.34,83.58,46588.0,72.1099,72.2829,72.0581,72.2656,46588.0
2018-08-29 12:00:00,83.58,83.71,83.51,83.71,62893.0,72.2656,72.378,72.205,72.378,62893.0
2018-08-29 12:30:00,83.7,83.78,83.68,83.73,39052.0,72.3693,72.4385,72.352,72.3953,39052.0
2018-08-29 13:00:00,83.75,83.84,83.67,83.69,51900.0,72.4126,72.4904,72.3434,72.3607,51900.0
2018-08-29 13:30:00,83.7,83.78,83.67,83.71,53162.0,72.3693,72.4385,72.3434,72.378,53162.0
2018-08-29 14:00:00,83.71,83.73,83.64,83.64,45456.0,72.378,72.3953,72.3174,72.3174,45456.0
2018-08-29 14:30:00,83.64,83.65,83.53,83.54,63808.0,72.3174,72.3261,72.2223,72.231,63808.0
2018-08-29 15:00:00,83.54,83.64,83.5,83.62,120764.0,72.231,72.3174,72.1964,72.3002,120764.0
2018-08-29 15:30:00,83.62,83.74,83.52,83.58,203908.0,72.3002,72.4039,72.2137,72.2656,203908.0
2018-08-30 09:30:00,83.28,83.48,83.03,83.25,90337.0,72.0062,72.1791,71.79,71.9802,90337.0
2018-08-30 10:00:00,83.27,83.34,83.01,83.12,38869.0,71.9975,72.0581,71.7727,71.8678,38869.0
2018-08-30 10:30:00,83.14,83.21,83.04,83.17,72748.0,71.8851,71.9457,71.7987,71.9111,72748.0
2018-08-30 11:00:00,83.18,83.24,82.91,82.94,56982.0,71.9197,71.9716,71.6863,71.7122,56982.0
2018-08-30 11:30:00,82.94,82.97,82.89,82.92,31011.0,71.7122,71.7381,71.669,71.6949,31011.0
2018-08-30 12:00:00,82.92,82.98,82.85,82.93,68984.0,71.6949,71.7468,71.6344,71.7036,68984.0
2018-08-30 12:30:00,82.95,83.12,82.92,83.11,38121.0,71.7209,71.8678,71.6949,71.8592,38121.0
2018-08-30 13:00:00,83.12,83.34,83.11,83.23,55171.0,71.8678,72.0581,71.8592,71.9629,55171.0
2018-08-30 13:30:00,83.23,83.33,83.19,83.23,33081.0,71.9629,72.0494,71.9284,71.9629,33081.0
2018-08-30 14:00:00,83.24,83.28,82.72,82.78,111700.0,71.9716,72.0062,71.522,71.5739,111700.0
2018-08-30 14:30:00,82.75,83.04,82.75,82.86,84750.0,71.5479,71.7987,71.5479,71.643,84750.0
2018-08-30 15:00:00,82.87,82.9,82.71,82.83,202853.0,71.6517,71.6776,71.5133,71.6171,202853.0
2018-08-30 15:30:00,82.84,82.9,82.73,82.84,182727.0,71.6257,71.6776,71.5306,71.6257,182727.0
2018-08-31 09:30:00,82.55,83.24,82.54,83.09,66180.0,71.375,71.9716,71.3664,71.8419,66180.0
2018-08-31 10:00:00,83.11,83.25,82.91,83.0,75736.0,71.8592,71.9802,71.6863,71.7641,75736.0
2018-08-31 10:30:00,83.01,83.13,82.91,82.99,53621.0,71.7727,71.8765,71.6863,71.7554,53621.0
2018-08-31 11:00:00,82.99,83.06,82.79,82.86,36100.0,71.7554,71.816,71.5825,71.643,36100.0
2018-08-31 11:30:00,82.86,82.92,82.78,82.79,35559.0,71.643,71.6949,71.5739,71.5825,35559.0
2018-08-31 12:00:00,82.79,82.82,82.7,82.8,45709.0,71.5825,71.6084,71.5047,71.5912,45709.0
2018-08-31 12:30:00,82.8,82.82,82.66,82.79,36677.0,71.5912,71.6084,71.4701,71.5825,36677.0
2018-08-31 13:00:00,82.79,82.89,82.75,82.87,31679.0,71.5825,71.669,71.5479,71.6517,31679.0
2018-08-31 13:30:00,82.86,82.92,82.8,82.85,126299.0,71.643,71.6949,71.5912,71.6344,126299.0
2018-08-31 14:00:00,82.86,82.87,82.78,82.85,59168.0,71.643,71.6517,71.5739,71.6344,59168.0
2018-08-31 14:30:00,82.86,82.97,82.83,82.91,86427.0,71.643,71.7381,71.6171,71.6863,86427.0
2018-08-31 15:00:00,82.91,83.03,82.84,82.87,76505.0,71.6863,71.79,71.6257,71.6517,76505.0
2018-08-31 15:30:00,82.87,83.24,82.86,83.14,349707.0,71.6517,71.9716,71.643,71.8851,349707.0
2018-09-04 09:30:00,83.09,83.13,82.56,82.68,62681.0,71.8419,71.8765,71.3836,71.4874,62681.0
2018-09-04 10:00:00,82.7,82.97,82.7,82.76,85441.0,71.5047,71.7381,71.5047,71.5566,85441.0
2018-09-04 10:30:00,82.73,82.76,82.42,82.48,84930.0,71.5306,71.5566,71.2626,71.3145,84930.0
2018-09-04 11:00:00,82.47,82.49,82.05,82.06,69795.0,71.3058,71.3231,70.9427,70.9513,69795.0
2018-09-04 11:30:00,82.06,82.23,82.05,82.09,111491.0,70.9513,71.0983,70.9427,70.9773,111491.0
2018-09-04 12:00:00,82.09,82.18,81.97,82.07,61069.0,70.9773,71.0551,70.8735,70.96,61069.0
2018-09-04 12:30:00,82.06,82.1,81.93,81.93,89122.0,70.9513,70.9859,70.8389,70.8389,89122.0
2018-09-04 13:00:00,81.93,82.06,81.91,81.92,127651.0,70.8389,70.9513,70.8216,70.8303,127651.0
2018-09-04 13:30:00,81.92,82.07,81.92,82.0,123130.0,70.8303,70.96,70.8303,70.8995,123130.0
2018-09-04 14:00:00,82.0,82.31,81.98,82.21,291348.0,70.8995,71.1675,70.8822,71.081,291348.0
2018-09-04 14:30:00,82.21,82.61,82.18,82.61,216094.0,71.081,71.4269,71.0551,71.4269,216094.0
2018-09-04 15:00:00,82.61,82.7,82.54,82.61,143181.0,71.4269,71.5047,71.3664,71.4269,143181.0
2018-09-04 15:30:00,82.62,82.85,82.47,82.77,355756.0,71.4355,71.6344,71.3058,71.5652,355756.0
2018-09-05 09:30:00,82.62,83.46,82.41,83.22,147649.0,71.4355,72.1618,71.254,71.9543,147649.0
2018-09-05 10:00:00,83.28,83.44,83.12,83.44,54889.0,72.0062,72.1445,71.8678,72.1445,54889.0
2018-09-05 10:30:00,83.42,83.72,83.34,83.62,54113.0,72.1272,72.3866,72.0581,72.3002,54113.0
2018-09-05 11:00:00,83.64,83.94,83.63,83.75,66183.0,72.3174,72.5768,72.3088,72.4126,66183.0
2018-09-05 11:30:00,83.74,83.89,83.69,83.75,103654.0,72.4039,72.5336,72.3607,72.4126,103654.0
2018-09-05 12:00:00,83.76,83.94,83.73,83.9,55756.0,72.4212,72.5768,72.3953,72.5422,55756.0
2018-09-05 12:30:00,83.9,84.06,83.85,83.85,116514.0,72.5422,72.6806,72.499,72.499,116514.0
2018-09-05 13:00:00,83.86,84.22,83.84,84.2,129068.0,72.5077,72.8189,72.4904,72.8016,129068.0
2018-09-05 13:30:00,84.2,84.3,84.12,84.3,104726.0,72.8016,72.8881,72.7325,72.8881,104726.0
2018-09-05 14:00:00,84.31,84.43,84.25,84.4,143467.0,72.8967,73.0005,72.8449,72.9746,143467.0
2018-09-05 14:30:00,84.41,84.51,84.36,84.47,136819.0,72.9832,73.0697,72.94,73.0351,136819.0
2018-09-05 15:00:00,84.47,84.61,84.31,84.52,133677.0,73.0351,73.1561,72.8967,73.0783,133677.0
2018-09-05 15:30:00,84.53,84.66,84.48,84.56,421517.0,73.087,73.1994,73.0437,73.1129,421517.0
2018-09-06 09:30:00,84.55,84.92,84.37,84.71,132533.0,73.1043,73.4242,72.9486,73.2426,132533.0
2018-09-06 10:00:00,84.71,84.73,84.54,84.69,87312.0,73.2426,73.2599,73.0956,73.2253,87312.0
2018-09-06 10:30:00,84.68,84.72,84.38,84.53,94245.0,73.2167,73.2512,72.9573,73.087,94245.0
2018-09-06 11:00:00,84.53,84.55,84.21,84.35,59505.0,73.087,73.1043,72.8103,72.9313,59505.0
2018-09-06 11:30:00,84.34,84.61,84.32,84.54,75585.0,72.9227,73.1561,72.9054,73.0956,75585.0
2018-09-06 12:00:00,84.53,84.55,84.34,84.42,84551.0,73.087,73.1043,72.9227,72.9919,84551.0
2018-09-06 12:30:00,84.42,84.55,84.39,84.48,86215.0,72.9919,73.1043,72.9659,73.0437,86215.0
2018-09-06 13:00:00,84.49,84.5,84.3,84.43,43122.0,73.0524,73.061,72.8881,73.0005,43122.0
2018-09-06 13:30:00,84.42,84.68,84.41,84.61,65616.0,72.9919,73.2167,72.9832,73.1561,65616.0
2018-09-06 14:00:00,84.63,84.74,84.57,84.68,72259.0,73.1734,73.2685,73.1215,73.2167,72259.0
2018-09-06 14:30:00,84.69,84.86,84.69,84.78,62250.0,73.2253,73.3723,73.2253,73.3031,62250.0
2018-09-06 15:00:00,84.78,84.92,84.76,84.83,79397.0,73.3031,73.4242,73.2858,73.3464,79397.0
2018-09-06 15:30:00,84.83,84.85,84.67,84.68,197765.0,73.3464,73.3636,73.208,73.2167,197765.0
2018-09-07 09:30:00,84.39,84.39,83.8,84.13,391526.0,72.9659,72.9659,72.4558,72.7411,391526.0
2018-09-07 10:00:00,84.11,84.11,83.76,83.85,161066.0,72.7238,72.7238,72.4212,72.499,161066.0
2018-09-07 10:30:00,83.84,84.22,83.78,84.05,118739.0,72.4904,72.8189,72.4385,72.6719,118739.0
2018-09-07 11:00:00,84.05,84.14,83.85,83.99,109687.0,72.6719,72.7498,72.499,72.6201,109687.0
2018-09-07 11:30:00,84.01,84.16,83.91,83.91,87621.0,72.6374,72.7671,72.5509,72.5509,87621.0
2018-09-07 12:00:00,83.92,83.93,83.52,83.53,77060.0,72.5595,72.5682,72.2137,72.2223,77060.0
2018-09-07 12:30:00,83.53,83.62,83.4,83.48,99760.0,72.2223,72.3002,72.1099,72.1791,99760.0
2018-09-07 13:00:00,83.48,83.6,83.24,83.32,125436.0,72.1791,72.2829,71.9716,72.0408,125436.0
2018-09-07 13:30:00,83.32,83.38,83.24,83.25,170290.0,72.0408,72.0926,71.9716,71.9802,170290.0
2018-09-07 14:00:00,83.26,83.73,83.25,83.73,116226.0,71.9889,72.3953,71.9802,72.3953,116226.0
2018-09-07 14:30:00,83.74,83.79,83.63,83.76,100734.0,72.4039,72.4471,72.3088,72.4212,100734.0
2018-09-07 15:00:00,83.75,83.8,83.69,83.76,144756.0,72.4126,72.4558,72.3607,72.4212,144756.0
2018-09-07 15:30:00,83.76,83.88,83.68,83.81,490454.0,72.4212,72.525,72.352,72.4644,490454.0
2018-09-10 09:30:00,84.56,85.31,84.56,85.18,185687.0,73.1129,73.7614,73.1129,73.649,185687.0
2018-09-10 10:00:00,85.17,85.53,85.13,85.5,93379.0,73.6403,73.9516,73.6057,73.9257,93379.0
2018-09-10 10:30:00,85.49,85.61,85.39,85.5,147550.0,73.917,74.0208,73.8305,73.9257,147550.0
2018-09-10 11:00:00,85.49,85.66,85.36,85.6,154101.0,73.917,74.064,73.8046,74.0121,154101.0
2018-09-10 11:30:00,85.59,85.63,85.39,85.48,59385.0,74.0035,74.0381,73.8305,73.9084,59385.0
2018-09-10 12:00:00,85.48,85.48,85.19,85.22,97149.0,73.9084,73.9084,73.6576,73.6836,97149.0
2018-09-10 12:30:00,85.23,85.41,85.21,85.39,58687.0,73.6922,73.8478,73.6749,73.8305,58687.0
2018-09-10 13:00:00,85.4,85.58,85.38,85.55,66627.0,73.8392,73.9948,73.8219,73.9689,66627.0
2018-09-10 13:30:00,85.54,85.55,85.39,85.45,99336.0,73.9602,73.9689,73.8305,73.8824,99336.0
2018-09-10 14:00:00,85.46,85.5,85.41,85.49,89417.0,73.8911,73.9257,73.8478,73.917,89417.0
2018-09-10 14:30:00,85.49,85.65,85.49,85.64,85708.0,73.917,74.0553,73.917,74.0467,85708.0
2018-09-10 15:00:00,85.64,85.68,85.46,85.48,85335.0,74.0467,74.0813,73.8911,73.9084,85335.0
2018-09-10 15:30:00,85.48,85.53,85.2,85.25,350879.0,73.9084,73.9516,73.6663,73.7095,350879.0
2018-09-11 09:30:00,84.86,85.02,84.35,84.79,119582.0,73.3723,73.5106,72.9313,73.3118,119582.0
2018-09-11 10:00:00,84.79,85.03,84.75,85.0,142966.0,73.3118,73.5193,73.2772,73.4933,142966.0
2018-09-11 10:30:00,84.99,85.04,84.92,85.04,94472.0,73.4847,73.5279,73.4242,73.5279,94472.0
2018-09-11 11:00:00,85.06,85.33,85.05,85.21,115342.0,73.5452,73.7787,73.5366,73.6749,115342.0
2018-09-11 11:30:00,85.21,85.49,85.2,85.43,79887.0,73.6749,73.917,73.6663,73.8651,79887.0
2018-09-11 12:00:00,85.44,85.46,85.34,85.38,63522.0,73.8738,73.8911,73.7873,73.8219,63522.0
2018-09-11 12:30:00,85.38,85.39,85.22,85.35,45769.0,73.8219,73.8305,73.6836,73.796,45769.0
2018-09-11 13:00:00,85.35,85.37,85.25,85.27,56880.0,73.796,73.8132,73.7095,73.7268,56880.0
2018-09-11 13:30:00,85.27,85.29,85.2,85.23,64844.0,73.7268,73.7441,73.6663,73.6922,64844.0
2018-09-11 14:00:00,85.22,85.22,84.96,85.0,246952.0,73.6836,73.6836,73.4588,73.4933,246952.0
2018-09-11 14:30:00,85.0,85.08,84.96,85.02,247514.0,73.4933,73.5625,73.4588,73.5106,247514.0
2018-09-11 15:00:00,85.02,85.06,84.91,84.99,98429.0,73.5106,73.5452,73.4155,73.4847,98429.0
2018-09-11 15:30:00,84.99,85.11,84.99,85.06,278843.0,73.4847,73.5884,73.4847,73.5452,278843.0
2018-09-12 09:30:00,85.1,85.51,84.69,85.48,104819.0,73.5798,73.9343,73.2253,73.9084,104819.0
2018-09-12 10:00:00,85.45,85.68,85.14,85.22,131897.0,73.8824,74.0813,73.6144,73.6836,131897.0
2018-09-12 10:30:00,85.21,85.35,84.98,85.28,216502.0,73.6749,73.796,73.476,73.7354,216502.0
2018-09-12 11:00:00,85.25,85.84,85.19,85.83,112821.0,73.7095,74.2196,73.6576,74.211,112821.0
2018-09-12 11:30:00,85.85,85.88,85.55,85.62,91235.0,74.2283,74.2542,73.9689,74.0294,91235.0
2018-09-12 12:00:00,85.59,85.72,85.46,85.53,56133.0,74.0035,74.1159,73.8911,73.9516,56133.0
2018-09-12 12:30:00,85.52,85.61,85.48,85.52,70785.0,73.9429,74.0208,73.9084,73.9429,70785.0
2018-09-12 13:00:00,85.52,85.69,85.49,85.51,37981.0,73.9429,74.0899,73.917,73.9343,37981.0
2018-09-12 13:30:00,85.49,85.52,85.3,85.45,50576.0,73.917,73.9429,73.7527,73.8824,50576.0
2018-09-12 14:00:00,85.46,85.74,85.43,85.64,204056.0,73.8911,74.1332,73.8651,74.0467,204056.0
2018-09-12 14:30:00,85.66,85.78,85.54,85.73,82396.0,74.064,74.1677,73.9602,74.1245,82396.0
2018-09-12 15:00:00,85.72,86.02,85.71,86.02,168433.0,74.1159,74.3753,74.1072,74.3753,168433.0
2018-09-12 15:30:00,86.02,86.17,85.95,85.97,632853.0,74.3753,74.505,74.3147,74.332,632853.0
2018-09-13 09:30:00,86.43,87.33,86.3,87.12,219147.0,74.7298,75.5079,74.6174,75.3263,219147.0
2018-09-13 10:00:00,87.17,87.3,86.81,86.89,135263.0,75.3696,75.482,75.0583,75.1275,135263.0
2018-09-13 10:30:00,86.91,87.04,86.7,86.87,65091.0,75.1448,75.2572,74.9632,75.1102,65091.0
2018-09-13 11:00:00,86.86,86.89,86.46,86.5,80610.0,75.1015,75.1275,74.7557,74.7903,80610.0
2018-09-13 11:30:00,86.52,86.82,86.52,86.81,59026.0,74.8076,75.067,74.8076,75.0583,59026.0
2018-09-13 12:00:00,86.82,86.83,86.64,86.77,54622.0,75.067,75.0756,74.9113,75.0237,54622.0
2018-09-13 12:30:00,86.77,86.77,86.59,86.64,68997.0,75.0237,75.0237,74.8681,74.9113,68997.0
2018-09-13 13:00:00,86.64,86.68,86.59,86.64,63561.0,74.9113,74.9459,74.8681,74.9113,63561.0
2018-09-13 13:30:00,86.65,86.65,86.53,86.53,42092.0,74.92,74.92,74.8162,74.8162,42092.0
2018-09-13 14:00:00,86.53,86.55,86.38,86.47,64222.0,74.8162,74.8335,74.6865,74.7643,64222.0
2018-09-13 14:30:00,86.47,86.65,86.46,86.64,50965.0,74.7643,74.92,74.7557,74.9113,50965.0
2018-09-13 15:00:00,86.65,86.76,86.57,86.75,93112.0,74.92,75.0151,74.8508,75.0064,93112.0
2018-09-13 15:30:00,86.75,86.75,86.52,86.69,204560.0,75.0064,75.0064,74.8076,74.9546,204560.0
2018-09-14 09:30:00,86.9,87.24,86.57,86.98,63930.0,75.1361,75.4301,74.8508,75.2053,63930.0
2018-09-14 10:00:00,86.98,87.22,86.95,87.2,42656.0,75.2053,75.4128,75.1794,75.3955,42656.0
2018-09-14 10:30:00,87.23,87.27,86.99,87.14,70459.0,75.4215,75.456,75.2139,75.3436,70459.0
2018-09-14 11:00:00,87.14,87.3,87.07,87.29,40744.0,75.3436,75.482,75.2831,75.4733,40744.0
2018-09-14 11:30:00,87.31,87.41,87.21,87.32,36718.0,75.4906,75.5771,75.4042,75.4993,36718.0
2018-09-14 12:00:00,87.31,87.33,86.82,87.0,45528.0,75.4906,75.5079,75.067,75.2226,45528.0
2018-09-14 12:30:00,87.0,87.02,86.87,86.9,32189.0,75.2226,75.2399,75.1102,75.1361,32189.0
2018-09-14 13:00:00,86.87,87.05,86.83,86.91,92267.0,75.1102,75.2658,75.0756,75.1448,92267.0
2018-09-14 13:30:00,86.94,86.97,86.84,86.92,42851.0,75.1707,75.1967,75.0843,75.1534,42851.0
2018-09-14 14:00:00,86.94,87.09,86.92,87.01,42216.0,75.1707,75.3004,75.1534,75.2312,42216.0
2018-09-14 14:30:00,87.01,87.16,86.94,87.14,55388.0,75.2312,75.3609,75.1707,75.3436,55388.0
2018-09-14 15:00:00,87.13,87.26,87.1,87.19,75879.0,75.335,75.4474,75.3091,75.3869,75879.0
2018-09-14 15:30:00,87.19,87.21,87.12,87.15,241368.0,75.3869,75.4042,75.3263,75.3523,241368.0
2018-09-17 09:30:00,87.16,87.37,87.07,87.17,128420.0,75.3609,75.5425,75.2831,75.3696,128420.0
2018-09-17 10:00:00,87.19,87.5,87.16,87.46,110658.0,75.3869,75.6549,75.3609,75.6203,110658.0
2018-09-17 10:30:00,87.46,87.57,87.38,87.39,107479.0,75.6203,75.7154,75.5512,75.5598,107479.0
2018-09-17 11:00:00,87.38,87.64,87.38,87.6,94145.0,75.5512,75.776,75.5512,75.7414,94145.0
2018-09-17 11:30:00,87.6,87.63,87.26,87.27,84477.0,75.7414,75.7673,75.4474,75.456,84477.0
2018-09-17 12:00:00,87.27,87.29,87.17,87.22,92838.0,75.456,75.4733,75.3696,75.4128,92838.0
2018-09-17 12:30:00,87.22,87.24,87.08,87.15,131094.0,75.4128,75.4301,75.2918,75.3523,131094.0
2018-09-17 13:00:00,87.15,87.17,86.96,87.01,107645.0,75.3523,75.3696,75.188,75.2312,107645.0
2018-09-17 13:30:00,87.01,87.11,86.91,87.05,79815.0,75.2312,75.3177,75.1448,75.2658,79815.0
2018-09-17 14:00:00,87.06,87.16,87.01,87.14,78095.0,75.2745,75.3609,75.2312,75.3436,78095.0
2018-09-17 14:30:00,87.14,87.16,86.95,86.99,80339.0,75.3436,75.3609,75.1794,75.2139,80339.0
2018-09-17 15:00:00,86.99,87.09,86.85,87.05,195359.0,75.2139,75.3004,75.0929,75.2658,195359.0
2018-09-17 15:30:00,87.06,87.2,87.05,87.14,282611.0,75.2745,75.3955,75.2658,75.3436,282611.0
2018-09-18 09:30:00,87.24,87.53,86.53,86.63,119313.0,75.4301,75.6808,74.8162,74.9027,119313.0
2018-09-18 10:00:00,86.61,86.75,86.03,86.74,94363.0,74.8854,75.0064,74.3839,74.9978,94363.0
2018-09-18 10:30:00,86.74,86.94,86.63,86.82,92585.0,74.9978,75.1707,74.9027,75.067,92585.0
2018-09-18 11:00:00,86.84,87.05,86.82,86.94,275260.0,75.0843,75.2658,75.067,75.1707,275260.0
2018-09-18 11:30:00,86.95,86.98,86.74,86.86,92756.0,75.1794,75.2053,74.9978,75.1015,92756.0
2018-09-18 12:00:00,86.86,86.95,86.72,86.78,102613.0,75.1015,75.1794,74.9805,75.0324,102613.0
2018-09-18 12:30:00,86.77,86.93,86.75,86.81,69498.0,75.0237,75.1621,75.0064,75.0583,69498.0
2018-09-18 13:00:00,86.81,87.05,86.81,86.97,55974.0,75.0583,75.2658,75.0583,75.1967,55974.0
2018-09-18 13:30:00,86.97,87.09,86.92,86.97,78218.0,75.1967,75.3004,75.1534,75.1967,78218.0
2018-09-18 14:00:00,86.97,87.22,86.93,87.17,92443.0,75.1967,75.4128,75.1621,75.3696,92443.0
2018-09-18 14:30:00,87.17,87.18,87.02,87.06,100002.0,75.3696,75.3782,75.2399,75.2745,100002.0
2018-09-18 15:00:00,87.06,87.1,86.97,87.01,145223.0,75.2745,75.3091,75.1967,75.2312,145223.0
2018-09-18 15:30:00,87.01,87.03,86.9,86.93,435066.0,75.2312,75.2485,75.1361,75.1621,435066.0
2018-09-19 09:30:00,87.17,87.76,86.9,87.65,116138.0,75.3696,75.8797,75.1361,75.7846,116138.0
2018-09-19 10:00:00,87.59,87.8,87.55,87.73,49754.0,75.7327,75.9143,75.6981,75.8538,49754.0
2018-09-19 10:30:00,87.74,87.99,87.7,87.92,42193.0,75.8624,76.0786,75.8278,76.018,42193.0
2018-09-19 11:00:00,87.93,88.12,87.76,87.79,182509.0,76.0267,76.191,75.8797,75.9056,182509.0
2018-09-19 11:30:00,87.78,88.1,87.75,88.07,62138.0,75.897,76.1737,75.8711,76.1477,62138.0
2018-09-19 12:00:00,88.06,88.19,88.0,88.19,57612.0,76.1391,76.2515,76.0872,76.2515,57612.0
2018-09-19 12:30:00,88.21,88.32,88.09,88.32,52968.0,76.2688,76.3639,76.165,76.3639,52968.0
2018-09-19 13:00:00,88.32,88.35,88.21,88.21,54866.0,76.3639,76.3898,76.2688,76.2688,54866.0
2018-09-19 13:30:00,88.21,88.26,88.13,88.13,48559.0,76.2688,76.312,76.1996,76.1996,48559.0
2018-09-19 14:00:00,88.12,88.17,88.01,88.05,57298.0,76.191,76.2342,76.0959,76.1305,57298.0
2018-09-19 14:30:00,88.06,88.17,88.04,88.09,83624.0,76.1391,76.2342,76.1218,76.165,83624.0
2018-09-19 15:00:00,88.1,88.16,88.03,88.05,108699.0,76.1737,76.2256,76.1132,76.1305,108699.0
2018-09-19 15:30:00,88.06,88.16,87.99,88.02,321291.0,76.1391,76.2256,76.0786,76.1045,321291.0
2018-09-20 09:30:00,88.51,88.84,87.46,87.46,235755.0,76.5282,76.8135,75.6203,75.6203,235755.0
2018-09-20 10:00:00,87.56,88.02,87.21,87.86,148627.0,75.7068,76.1045,75.4042,75.9662,148627.0
2018-09-20 10:30:00,87.87,87.99,87.74,87.83,93688.0,75.9748,76.0786,75.8624,75.9402,93688.0
2018-09-20 11:00:00,87.85,88.08,87.8,87.98,96967.0,75.9575,76.1564,75.9143,76.0699,96967.0
2018-09-20 11:30:00,87.98,88.15,87.8,88.1,135494.0,76.0699,76.2169,75.9143,76.1737,135494.0
2018-09-20 12:00:00,88.1,88.12,87.94,88.02,62520.0,76.1737,76.191,76.0353,76.1045,62520.0
2018-09-20 12:30:00,88.03,88.26,87.99,88.26,92126.0,76.1132,76.312,76.0786,76.312,92126.0
2018-09-20 13:00:00,88.27,88.28,87.94,87.95,81207.0,76.3207,76.3293,76.0353,76.044,81207.0
2018-09-20 13:30:00,87.94,88.1,87.94,88.08,61112.0,76.0353,76.1737,76.0353,76.1564,61112.0
2018-09-20 14:00:00,88.08,88.28,88.05,88.22,124250.0,76.1564,76.3293,76.1305,76.2774,124250.0
2018-09-20 14:30:00,88.21,88.28,88.08,88.09,84347.0,76.2688,76.3293,76.1564,76.165,84347.0
2018-09-20 15:00:00,88.1,88.44,88.09,88.42,223529.0,76.1737,76.4677,76.165,76.4504,223529.0
2018-09-20 15:30:00,88.42,88.43,88.26,88.33,468286.0,76.4504,76.459,76.312,76.3725,468286.0
2018-09-21 09:30:00,87.71,89.46,87.31,88.77,945527.0,75.8365,77.3496,75.4906,76.753,945527.0
2018-09-21 10:00:00,88.75,88.91,88.66,88.85,117110.0,76.7357,76.874,76.6579,76.8222,117110.0
2018-09-21 10:30:00,88.85,88.91,88.64,88.69,111189.0,76.8222,76.874,76.6406,76.6838,111189.0
2018-09-21 11:00:00,88.67,88.76,88.58,88.73,86428.0,76.6665,76.7443,76.5887,76.7184,86428.0
2018-09-21 11:30:00,88.74,88.88,88.69,88.81,75868.0,76.727,76.8481,76.6838,76.7876,75868.0
2018-09-21 12:00:00,88.81,88.81,88.56,88.59,167389.0,76.7876,76.7876,76.5714,76.5973,167389.0
2018-09-21 12:30:00,88.6,88.61,88.44,88.55,96174.0,76.606,76.6146,76.4677,76.5628,96174.0
2018-09-21 13:00:00,88.56,88.66,88.54,88.59,66463.0,76.5714,76.6579,76.5541,76.5973,66463.0
2018-09-21 13:30:00,88.6,88.63,88.46,88.54,57202.0,76.606,76.6319,76.4849,76.5541,57202.0
2018-09-21 14:00:00,88.54,88.67,88.5,88.54,89841.0,76.5541,76.6665,76.5195,76.5541,89841.0
2018-09-21 14:30:00,88.55,88.59,88.42,88.44,63455.0,76.5628,76.5973,76.4504,76.4677,63455.0
2018-09-21 15:00:00,88.44,88.65,88.43,88.56,134773.0,76.4677,76.6492,76.459,76.5714,134773.0
2018-09-21 15:30:00,88.56,88.74,88.42,88.5,403541.0,76.5714,76.727,76.4504,76.5195,403541.0
2018-09-24 09:30:00,88.25,88.39,87.88,87.95,92784.0,76.3034,76.4244,75.9835,76.044,92784.0
2018-09-24 10:00:00,87.95,87.95,87.42,87.48,70177.0,76.044,76.044,75.5857,75.6376,70177.0
2018-09-24 10:30:00,87.49,87.63,87.4,87.56,110623.0,75.6463,75.7673,75.5684,75.7068,110623.0
2018-09-24 11:00:00,87.57,87.65,87.4,87.55,63310.0,75.7154,75.7846,75.5684,75.6981,63310.0
2018-09-24 11:30:00,87.55,87.58,87.41,87.43,60975.0,75.6981,75.7241,75.5771,75.5944,60975.0
2018-09-24 12:00:00,87.43,87.43,87.21,87.23,94429.0,75.5944,75.5944,75.4042,75.4215,94429.0
2018-09-24 12:30:00,87.22,87.27,87.17,87.24,54508.0,75.4128,75.456,75.3696,75.4301,54508.0
2018-09-24 13:00:00,87.26,87.32,87.19,87.27,60721.0,75.4474,75.4993,75.3869,75.456,60721.0
2018-09-24 13:30:00,87.28,87.39,87.25,87.26,59524.0,75.4647,75.5598,75.4387,75.4474,59524.0
2018-09-24 14:00:00,87.25,87.41,87.22,87.3,285160.0,75.4387,75.5771,75.4128,75.482,285160.0
2018-09-24 14:30:00,87.3,87.53,87.28,87.47,82847.0,75.482,75.6808,75.4647,75.629,82847.0
2018-09-24 15:00:00,87.47,87.56,87.44,87.44,122835.0,75.629,75.7068,75.603,75.603,122835.0
2018-09-24 15:30:00,87.45,87.61,87.35,87.45,382357.0,75.6117,75.75,75.5252,75.6117,382357.0
2018-09-25 09:30:00,87.73,87.8,86.87,87.2,128173.0,75.8538,75.9143,75.1102,75.3955,128173.0
2018-09-25 10:00:00,87.17,87.57,87.15,87.4,95141.0,75.3696,75.7154,75.3523,75.5684,95141.0
2018-09-25 10:30:00,87.4,87.52,87.21,87.44,282446.0,75.5684,75.6722,75.4042,75.603,282446.0
2018-09-25 11:00:00,87.44,87.5,87.29,87.45,149477.0,75.603,75.6549,75.4733,75.6117,149477.0
2018-09-25 11:30:00,87.45,87.54,87.35,87.37,91550.0,75.6117,75.6895,75.5252,75.5425,91550.0
2018-09-25 12:00:00,87.37,87.62,87.35,87.62,73967.0,75.5425,75.7587,75.5252,75.7587,73967.0
2018-09-25 12:30:00,87.62,87.71,87.55,87.68,58039.0,75.7587,75.8365,75.6981,75.8105,58039.0
2018-09-25 13:00:00,87.67,87.67,87.37,87.38,55664.0,75.8019,75.8019,75.5425,75.5512,55664.0
2018-09-25 13:30:00,87.37,87.37,87.13,87.28,47254.0,75.5425,75.5425,75.335,75.4647,47254.0
2018-09-25 14:00:00,87.27,87.37,87.21,87.32,61258.0,75.456,75.5425,75.4042,75.4993,61258.0
2018-09-25 14:30:00,87.32,87.47,87.2,87.3,86589.0,75.4993,75.629,75.3955,75.482,86589.0
2018-09-25 15:00:00,87.31,87.32,87.2,87.25,236767.0,75.4906,75.4993,75.3955,75.4387,236767.0
2018-09-25 15:30:00,87.26,87.27,87.1,87.15,600996.0,75.4474,75.456,75.3091,75.3523,600996.0
2018-09-26 09:30:00,87.34,87.62,87.15,87.48,107513.0,75.5166,75.7587,75.3523,75.6376,107513.0
2018-09-26 10:00:00,87.51,87.59,87.18,87.54,79099.0,75.6636,75.7327,75.3782,75.6895,79099.0
2018-09-26 10:30:00,87.53,87.56,87.36,87.38,67091.0,75.6808,75.7068,75.5339,75.5512,67091.0
2018-09-26 11:00:00,87.38,87.44,87.34,87.39,75541.0,75.5512,75.603,75.5166,75.5598,75541.0
2018-09-26 11:30:00,87.38,87.38,87.15,87.25,45716.0,75.5512,75.5512,75.3523,75.4387,45716.0
2018-09-26 12:00:00,87.25,87.31,87.18,87.21,223615.0,75.4387,75.4906,75.3782,75.4042,223615.0
2018-09-26 12:30:00,87.22,87.38,87.22,87.37,105819.0,75.4128,75.5512,75.4128,75.5425,105819.0
2018-09-26 13:00:00,87.38,87.57,87.38,87.5,56117.0,75.5512,75.7154,75.5512,75.6549,56117.0
2018-09-26 13:30:00,87.5,87.66,87.49,87.56,45613.0,75.6549,75.7932,75.6463,75.7068,45613.0
2018-09-26 14:00:00,87.55,87.76,87.43,87.55,104370.0,75.6981,75.8797,75.5944,75.6981,104370.0
2018-09-26 14:30:00,87.54,87.61,87.33,87.41,116981.0,75.6895,75.75,75.5079,75.5771,116981.0
2018-09-26 15:00:00,87.4,87.56,87.32,87.51,122072.0,75.5684,75.7068,75.4993,75.6636,122072.0
2018-09-26 15:30:00,87.51,87.52,86.79,86.91,502372.0,75.6636,75.6722,75.041,75.1448,502372.0
2018-09-27 09:30:00,87.33,87.33,86.55,86.69,85452.0,75.5079,75.5079,74.8335,74.9546,85452.0
2018-09-27 10:00:00,86.7,87.04,86.61,87.01,82557.0,74.9632,75.2572,74.8854,75.2312,82557.0
2018-09-27 10:30:00,87.03,87.17,86.84,86.95,73424.0,75.2485,75.3696,75.0843,75.1794,73424.0
2018-09-27 11:00:00,86.99,87.0,86.74,86.84,74370.0,75.2139,75.2226,74.9978,75.0843,74370.0
2018-09-27 11:30:00,86.84,86.84,86.66,86.8,102570.0,75.0843,75.0843,74.9286,75.0497,102570.0
2018-09-27 12:00:00,86.81,87.07,86.81,86.97,49131.0,75.0583,75.2831,75.0583,75.1967,49131.0
2018-09-27 12:30:00,86.99,87.09,86.98,87.01,27976.0,75.2139,75.3004,75.2053,75.2312,27976.0
2018-09-27 13:00:00,87.0,87.0,86.81,86.86,44913.0,75.2226,75.2226,75.0583,75.1015,44913.0
2018-09-27 13:30:00,86.87,86.91,86.82,86.86,46364.0,75.1102,75.1448,75.067,75.1015,46364.0
2018-09-27 14:00:00,86.86,87.07,86.8,87.06,75884.0,75.1015,75.2831,75.0497,75.2745,75884.0
2018-09-27 14:30:00,87.06,87.06,86.82,86.87,107213.0,75.2745,75.2745,75.067,75.1102,107213.0
2018-09-27 15:00:00,86.88,87.01,86.87,86.91,80421.0,75.1188,75.2312,75.1102,75.1448,80421.0
2018-09-27 15:30:00,86.91,86.92,86.74,86.77,304779.0,75.1448,75.1534,74.9978,75.0237,304779.0
2018-09-28 09:30:00,86.85,87.04,86.45,87.04,107992.0,75.0929,75.2572,74.747,75.2572,107992.0
2018-09-28 10:00:00,87.06,87.09,86.78,86.95,95807.0,75.2745,75.3004,75.0324,75.1794,95807.0
2018-09-28 10:30:00,86.94,87.01,86.81,86.92,71892.0,75.1707,75.2312,75.0583,75.1534,71892.0
2018-09-28 11:00:00,86.91,87.04,86.83,86.95,112057.0,75.1448,75.2572,75.0756,75.1794,112057.0
2018-09-28 11:30:00,86.94,86.97,86.76,86.79,36089.0,75.1707,75.1967,75.0151,75.041,36089.0
2018-09-28 12:00:00,86.79,86.95,86.76,86.91,30355.0,75.041,75.1794,75.0151,75.1448,30355.0
2018-09-28 12:30:00,86.92,86.92,86.68,86.84,36545.0,75.1534,75.1534,74.9459,75.0843,36545.0
2018-09-28 13:00:00,86.84,86.85,86.7,86.71,57472.0,75.0843,75.0929,74.9632,74.9719,57472.0
2018-09-28 13:30:00,86.72,86.81,86.61,86.81,262393.0,74.9805,75.0583,74.8854,75.0583,262393.0
2018-09-28 14:00:00,86.81,86.87,86.71,86.71,55954.0,75.0583,75.1102,74.9719,74.9719,55954.0
2018-09-28 14:30:00,86.71,86.75,86.57,86.59,64130.0,74.9719,75.0064,74.8508,74.8681,64130.0
2018-09-28 15:00:00,86.6,86.75,86.59,86.73,78516.0,74.8767,75.0064,74.8681,74.9891,78516.0
2018-09-28 15:30:00,86.73,86.81,86.62,86.72,332948.0,74.9891,75.0583,74.894,74.9805,332948.0
2018-10-01 09:30:00,87.47,87.6,86.79,87.21,100122.0,75.629,75.7414,75.041,75.4042,100122.0
2018-10-01 10:00:00,87.25,87.37,87.14,87.2,100007.0,75.4387,75.5425,75.3436,75.3955,100007.0
2018-10-01 10:30:00,87.19,87.56,87.19,87.55,100931.0,75.3869,75.7068,75.3869,75.6981,100931.0
2018-10-01 11:00:00,87.52,87.6,87.45,87.51,48581.0,75.6722,75.7414,75.6117,75.6636,48581.0
2018-10-01 11:30:00,87.5,87.66,87.45,87.61,39538.0,75.6549,75.7932,75.6117,75.75,39538.0
2018-10-01 12:00:00,87.63,87.64,87.33,87.43,70267.0,75.7673,75.776,75.5079,75.5944,70267.0
2018-10-01 12:30:00,87.42,87.52,87.41,87.52,44377.0,75.5857,75.6722,75.5771,75.6722,44377.0
2018-10-01 13:00:00,87.51,87.71,87.51,87.69,45884.0,75.6636,75.8365,75.6636,75.8192,45884.0
2018-10-01 13:30:00,87.7,87.7,87.51,87.51,43236.0,75.8278,75.8278,75.6636,75.6636,43236.0
2018-10-01 14:00:00,87.51,87.58,87.42,87.57,95619.0,75.6636,75.7241,75.5857,75.7154,95619.0
2018-10-01 14:30:00,87.56,87.56,87.43,87.47,95293.0,75.7068,75.7068,75.5944,75.629,95293.0
2018-10-01 15:00:00,87.46,87.56,87.22,87.3,175989.0,75.6203,75.7068,75.4128,75.482,175989.0
2018-10-01 15:30:00,87.3,87.49,87.05,87.44,264013.0,75.482,75.6463,75.2658,75.603,264013.0
2018-10-02 09:30:00,87.45,87.89,87.43,87.77,90244.0,75.6117,75.9921,75.5944,75.8884,90244.0
2018-10-02 10:00:00,87.76,87.79,87.37,87.49,103891.0,75.8797,75.9056,75.5425,75.6463,103891.0
2018-10-02 10:30:00,87.49,87.51,87.19,87.33,44822.0,75.6463,75.6636,75.3869,75.5079,44822.0
2018-10-02 11:00:00,87.35,87.65,87.32,87.58,66447.0,75.5252,75.7846,75.4993,75.7241,66447.0
2018-10-02 11:30:00,87.58,87.62,87.52,87.59,30999.0,75.7241,75.7587,75.6722,75.7327,30999.0
2018-10-02 12:00:00,87.57,87.67,87.53,87.55,24997.0,75.7154,75.8019,75.6808,75.6981,24997.0
2018-10-02 12:30:00,87.55,87.62,87.37,87.54,69141.0,75.6981,75.7587,75.5425,75.6895,69141.0
2018-10-02 13:00:00,87.53,87.68,87.53,87.61,70328.0,75.6808,75.8105,75.6808,75.75,70328.0
2018-10-02 13:30:00,87.62,87.83,87.6,87.81,121229.0,75.7587,75.9402,75.7414,75.9229,121229.0
2018-10-02 14:00:00,87.81,87.92,87.78,87.85,41375.0,75.9229,76.018,75.897,75.9575,41375.0
2018-10-02 14:30:00,87.84,87.93,87.69,87.69,52260.0,75.9489,76.0267,75.8192,75.8192,52260.0
2018-10-02 15:00:00,87.71,87.81,87.68,87.77,92529.0,75.8365,75.9229,75.8105,75.8884,92529.0
2018-10-02 15:30:00,87.77,87.92,87.77,87.85,246721.0,75.8884,76.018,75.8884,75.9575,246721.0
2018-10-03 09:30:00,88.45,89.02,88.07,88.28,153038.0,76.4763,76.9691,76.1477,76.3293,153038.0
2018-10-03 10:00:00,88.31,88.54,88.17,88.37,76643.0,76.3553,76.5541,76.2342,76.4071,76643.0
2018-10-03 10:30:00,88.35,88.39,88.16,88.2,142282.0,76.3898,76.4244,76.2256,76.2601,142282.0
2018-10-03 11:00:00,88.21,88.29,88.05,88.27,186258.0,76.2688,76.338,76.1305,76.3207,186258.0
2018-10-03 11:30:00,88.28,88.28,88.05,88.05,103030.0,76.3293,76.3293,76.1305,76.1305,103030.0
2018-10-03 12:00:00,88.07,88.33,88.0,88.31,62356.0,76.1477,76.3725,76.0872,76.3553,62356.0
2018-10-03 12:30:00,88.31,88.37,88.04,88.1,176699.0,76.3553,76.4071,76.1218,76.1737,176699.0
2018-10-03 13:00:00,88.09,88.11,87.84,87.88,104160.0,76.165,76.1823,75.9489,75.9835,104160.0
2018-10-03 13:30:00,87.87,88.11,87.85,88.03,110427.0,75.9748,76.1823,75.9575,76.1132,110427.0
2018-10-03 14:00:00,88.04,88.49,88.03,88.35,143818.0,76.1218,76.5109,76.1132,76.3898,143818.0
2018-10-03 14:30:00,88.36,88.38,87.72,87.84,159874.0,76.3985,76.4158,75.8451,75.9489,159874.0
2018-10-03 15:00:00,87.84,87.88,87.39,87.61,174306.0,75.9489,75.9835,75.5598,75.75,174306.0
2018-10-03 15:30:00,87.61,87.78,87.52,87.71,265669.0,75.75,75.897,75.6722,75.8365,265669.0
2018-10-04 09:30:00,87.56,88.57,87.56,88.44,106825.0,75.7068,76.5801,75.7068,76.4677,106825.0
2018-10-04 10:00:00,88.42,88.48,87.92,88.06,57767.0,76.4504,76.5022,76.018,76.1391,57767.0
2018-10-04 10:30:00,88.05,88.05,87.82,87.84,62895.0,76.1305,76.1305,75.9316,75.9489,62895.0
2018-10-04 11:00:00,87.84,88.01,87.8,87.9,36945.0,75.9489,76.0959,75.9143,76.0008,36945.0
2018-10-04 11:30:00,87.91,88.01,87.56,87.56,59039.0,76.0094,76.0959,75.7068,75.7068,59039.0
2018-10-04 12:00:00,87.55,87.56,86.99,87.18,116923.0,75.6981,75.7068,75.2139,75.3782,116923.0
2018-10-04 12:30:00,87.17,87.51,87.17,87.32,54997.0,75.3696,75.6636,75.3696,75.4993,54997.0
2018-10-04 13:00:00,87.32,87.37,87.06,87.18,41317.0,75.4993,75.5425,75.2745,75.3782,41317.0
2018-10-04 13:30:00,87.17,87.37,87.01,87.13,58164.0,75.3696,75.5425,75.2312,75.335,58164.0
2018-10-04 14:00:00,87.13,87.23,86.98,87.06,55547.0,75.335,75.4215,75.2053,75.2745,55547.0
2018-10-04 14:30:00,87.08,87.62,87.04,87.62,51160.0,75.2918,75.7587,75.2572,75.7587,51160.0
2018-10-04 15:00:00,87.63,87.75,87.54,87.54,82953.0,75.7673,75.8711,75.6895,75.6895,82953.0
2018-10-04 15:30:00,87.53,87.84,87.47,87.7,212076.0,75.6808,75.9489,75.629,75.8278,212076.0
2018-10-05 09:30:00,87.81,88.21,87.56,87.64,88322.0,75.9229,76.2688,75.7068,75.776,88322.0
2018-10-05 10:00:00,87.67,87.78,87.05,87.17,46765.0,75.8019,75.897,75.2658,75.3696,46765.0
2018-10-05 10:30:00,87.17,87.24,87.01,87.06,64563.0,75.3696,75.4301,75.2312,75.2745,64563.0
2018-10-05 11:00:00,87.06,87.07,86.89,86.89,80324.0,75.2745,75.2831,75.1275,75.1275,80324.0
2018-10-05 11:30:00,86.88,86.95,86.53,86.57,44371.0,75.1188,75.1794,74.8162,74.8508,44371.0
2018-10-05 12:00:00,86.53,86.68,86.42,86.58,69791.0,74.8162,74.9459,74.7211,74.8594,69791.0
2018-10-05 12:30:00,86.56,86.68,86.43,86.44,69312.0,74.8422,74.9459,74.7298,74.7384,69312.0
2018-10-05 13:00:00,86.45,86.55,86.31,86.33,124619.0,74.747,74.8335,74.626,74.6433,124619.0
2018-10-05 13:30:00,86.35,86.66,86.34,86.52,77138.0,74.6606,74.9286,74.6519,74.8076,77138.0
2018-10-05 14:00:00,86.5,86.66,86.46,86.53,105067.0,74.7903,74.9286,74.7557,74.8162,105067.0
2018-10-05 14:30:00,86.55,86.74,86.55,86.71,88671.0,74.8335,74.9978,74.8335,74.9719,88671.0
2018-10-05 15:00:00,86.72,86.9,86.68,86.73,133547.0,74.9805,75.1361,74.9459,74.9891,133547.0
2018-10-05 15:30:00,86.73,86.86,86.51,86.68,251506.0,74.9891,75.1015,74.7989,74.9459,251506.0
2018-10-08 09:30:00,86.43,86.5,85.94,86.34,124956.0,74.7298,74.7903,74.3061,74.6519,124956.0
2018-10-08 10:00:00,86.3,86.48,86.28,86.42,44422.0,74.6174,74.773,74.6001,74.7211,44422.0
2018-10-08 10:30:00,86.41,86.52,86.34,86.39,40540.0,74.7125,74.8076,74.6519,74.6952,40540.0
2018-10-08 11:00:00,86.38,86.38,86.16,86.33,52446.0,74.6865,74.6865,74.4963,74.6433,52446.0
2018-10-08 11:30:00,86.34,86.34,85.54,85.67,162528.0,74.6519,74.6519,73.9602,74.0726,162528.0
2018-10-08 12:00:00,85.7,86.06,85.62,86.03,99196.0,74.0986,74.4098,74.0294,74.3839,99196.0
2018-10-08 12:30:00,86.06,86.19,85.98,85.99,31588.0,74.4098,74.5222,74.3407,74.3493,31588.0
2018-10-08 13:00:00,85.97,86.34,85.97,86.16,39789.0,74.332,74.6519,74.332,74.4963,39789.0
2018-10-08 13:30:00,86.14,86.3,86.13,86.29,35255.0,74.479,74.6174,74.4704,74.6087,35255.0
2018-10-08 14:00:00,86.28,86.62,86.24,86.42,46682.0,74.6001,74.894,74.5655,74.7211,46682.0
2018-10-08 14:30:00,86.46,86.68,86.44,86.65,55441.0,74.7557,74.9459,74.7384,74.92,55441.0
2018-10-08 15:00:00,86.64,86.84,86.63,86.78,69686.0,74.9113,75.0843,74.9027,75.0324,69686.0
2018-10-08 15:30:00,86.77,86.83,86.64,86.67,295058.0,75.0237,75.0756,74.9113,74.9373,295058.0
2018-10-09 09:30:00,86.46,86.74,85.61,86.04,140244.0,74.7557,74.9978,74.0208,74.3925,140244.0
2018-10-09 10:00:00,86.04,86.17,85.85,86.1,95761.0,74.3925,74.505,74.2283,74.4444,95761.0
2018-10-09 10:30:00,86.06,86.06,85.72,85.72,90195.0,74.4098,74.4098,74.1159,74.1159,90195.0
2018-10-09 11:00:00,85.73,85.87,85.27,85.53,202361.0,74.1245,74.2456,73.7268,73.9516,202361.0
2018-10-09 11:30:00,85.52,85.58,85.3,85.52,112806.0,73.9429,73.9948,73.7527,73.9429,112806.0
2018-10-09 12:00:00,85.52,85.56,85.33,85.41,126977.0,73.9429,73.9775,73.7787,73.8478,126977.0
2018-10-09 12:30:00,85.39,85.5,85.13,85.17,178036.0,73.8305,73.9257,73.6057,73.6403,178036.0
2018-10-09 13:00:00,85.16,85.31,85.08,85.2,344205.0,73.6317,73.7614,73.5625,73.6663,344205.0
2018-10-09 13:30:00,85.19,85.27,85.09,85.25,116031.0,73.6576,73.7268,73.5712,73.7095,116031.0
2018-10-09 14:00:00,85.26,85.35,85.13,85.33,51984.0,73.7181,73.796,73.6057,73.7787,51984.0
2018-10-09 14:30:00,85.34,85.35,85.15,85.33,78773.0,73.7873,73.796,73.623,73.7787,78773.0
2018-10-09 15:00:00,85.34,85.39,84.93,84.98,123920.0,73.7873,73.8305,73.4328,73.476,123920.0
2018-10-09 15:30:00,84.98,85.01,84.75,84.93,673040.0,73.476,73.502,73.2772,73.4328,673040.0
2018-10-10 09:30:00,84.72,84.84,83.04,83.06,290986.0,73.2512,73.355,71.7987,71.816,290986.0
2018-10-10 10:00:00,83.06,83.37,82.82,83.19,209960.0,71.816,72.084,71.6084,71.9284,209960.0
2018-10-10 10:30:00,83.17,83.38,82.55,82.65,188426.0,71.9111,72.0926,71.375,71.4615,188426.0
2018-10-10 11:00:00,82.63,82.72,81.97,82.18,159742.0,71.4442,71.522,70.8735,71.0551,159742.0
2018-10-10 11:30:00,82.21,82.58,81.83,82.5,166513.0,71.081,71.4009,70.7525,71.3318,166513.0
2018-10-10 12:00:00,82.49,82.9,82.47,82.61,153439.0,71.3231,71.6776,71.3058,71.4269,153439.0
2018-10-10 12:30:00,82.6,82.83,82.57,82.61,107651.0,71.4182,71.6171,71.3923,71.4269,107651.0
2018-10-10 13:00:00,82.6,82.85,82.26,82.69,80975.0,71.4182,71.6344,71.1243,71.496,80975.0
2018-10-10 13:30:00,82.7,82.86,82.54,82.82,108464.0,71.5047,71.643,71.3664,71.6084,108464.0
2018-10-10 14:00:00,82.82,82.82,82.4,82.53,125474.0,71.6084,71.6084,71.2453,71.3577,125474.0
2018-10-10 14:30:00,82.53,82.8,82.35,82.75,128415.0,71.3577,71.5912,71.2021,71.5479,128415.0
2018-10-10 15:00:00,82.73,82.76,82.16,82.74,224835.0,71.5306,71.5566,71.0378,71.5393,224835.0
2018-10-10 15:30:00,82.74,82.75,81.69,81.76,672831.0,71.5393,71.5479,70.6314,70.6919,672831.0
2018-10-11 09:30:00,81.69,82.09,80.94,81.94,224637.0,70.6314,70.9773,69.9829,70.8476,224637.0
2018-10-11 10:00:00,81.93,81.93,81.09,81.38,97586.0,70.8389,70.8389,70.1126,70.3634,97586.0
2018-10-11 10:30:00,81.38,81.72,80.57,80.63,140746.0,70.3634,70.6574,69.663,69.7149,140746.0
2018-10-11 11:00:00,80.65,80.8,79.9,80.5,171561.0,69.7322,69.8619,69.0837,69.6025,171561.0
2018-10-11 11:30:00,80.43,80.9,80.2,80.75,135522.0,69.542,69.9484,69.3431,69.8187,135522.0
2018-10-11 12:00:00,80.76,81.31,80.63,81.05,183665.0,69.8273,70.3029,69.7149,70.0781,183665.0
2018-10-11 12:30:00,81.05,81.09,80.72,80.87,104855.0,70.0781,70.1126,69.7927,69.9224,104855.0
2018-10-11 13:00:00,80.86,80.99,80.52,80.75,107179.0,69.9138,70.0262,69.6198,69.8187,107179.0
2018-10-11 13:30:00,80.75,80.86,80.42,80.78,76035.0,69.8187,69.9138,69.5333,69.8446,76035.0
2018-10-11 14:00:00,80.76,80.85,80.3,80.43,112955.0,69.8273,69.9051,69.4296,69.542,112955.0
2018-10-11 14:30:00,80.39,80.4,79.26,79.89,205091.0,69.5074,69.5161,68.5304,69.0751,205091.0
2018-10-11 15:00:00,79.88,80.77,79.63,80.45,245569.0,69.0664,69.836,68.8503,69.5593,245569.0
2018-10-11 15:30:00,80.42,80.6,79.51,79.52,540483.0,69.5333,69.689,68.7465,68.7552,540483.0
2018-10-12 09:30:00,81.2,81.71,80.05,80.37,269325.0,70.2078,70.6487,69.2134,69.4901,269325.0
2018-10-12 10:00:00,80.37,80.42,79.6,79.6,194794.0,69.4901,69.5333,68.8243,68.8243,194794.0
2018-10-12 10:30:00,79.62,80.06,79.53,79.98,182639.0,68.8416,69.2221,68.7638,69.1529,182639.0
2018-10-12 11:00:00,79.97,80.09,79.61,79.67,95218.0,69.1443,69.248,68.833,68.8849,95218.0
2018-10-12 11:30:00,79.67,79.73,79.09,79.23,119054.0,68.8849,68.9368,68.3834,68.5044,119054.0
2018-10-12 12:00:00,79.22,79.35,78.93,79.05,81384.0,68.4958,68.6082,68.245,68.3488,81384.0
2018-10-12 12:30:00,79.06,79.15,78.69,79.11,125330.0,68.3574,68.4353,68.0375,68.4007,125330.0
2018-10-12 13:00:00,79.09,79.48,78.92,79.17,97674.0,68.3834,68.7206,68.2364,68.4526,97674.0
2018-10-12 13:30:00,79.15,79.45,78.91,79.09,118839.0,68.4353,68.6947,68.2278,68.3834,118839.0
2018-10-12 14:00:00,79.12,79.28,78.86,79.27,237774.0,68.4093,68.5477,68.1845,68.539,237774.0
2018-10-12 14:30:00,79.26,79.41,79.04,79.34,120802.0,68.5304,68.6601,68.3402,68.5995,120802.0
2018-10-12 15:00:00,79.35,79.77,79.15,79.72,193049.0,68.6082,68.9713,68.4353,68.9281,193049.0
2018-10-12 15:30:00,79.72,80.08,79.54,79.78,746916.0,68.9281,69.2394,68.7725,68.98,746916.0
2018-10-15 09:30:00,79.8,80.04,79.23,79.91,102134.0,68.9973,69.2048,68.5044,69.0924,102134.0
2018-10-15 10:00:00,79.95,79.98,79.54,79.82,57078.0,69.127,69.1529,68.7725,69.0146,57078.0
2018-10-15 10:30:00,79.81,80.04,79.74,79.8,71824.0,69.0059,69.2048,68.9454,68.9973,71824.0
2018-10-15 11:00:00,79.83,79.91,79.56,79.72,59878.0,69.0232,69.0924,68.7898,68.9281,59878.0
2018-10-15 11:30:00,79.73,79.75,79.23,79.3,103503.0,68.9368,68.954,68.5044,68.565,103503.0
2018-10-15 12:00:00,79.28,79.35,79.04,79.33,60307.0,68.5477,68.6082,68.3402,68.5909,60307.0
2018-10-15 12:30:00,79.33,79.49,79.29,79.4,68674.0,68.5909,68.7292,68.5563,68.6514,68674.0
2018-10-15 13:00:00,79.4,79.65,79.4,79.49,45997.0,68.6514,68.8676,68.6514,68.7292,45997.0
2018-10-15 13:30:00,79.47,79.65,79.45,79.49,62464.0,68.7119,68.8676,68.6947,68.7292,62464.0
2018-10-15 14:00:00,79.49,79.5,79.22,79.22,57945.0,68.7292,68.7379,68.4958,68.4958,57945.0
2018-10-15 14:30:00,79.2,79.77,79.18,79.65,94263.0,68.4785,68.9713,68.4612,68.8676,94263.0
2018-10-15 15:00:00,79.66,79.78,79.34,79.42,157078.0,68.8762,68.98,68.5995,68.6687,157078.0
2018-10-15 15:30:00,79.4,79.49,79.15,79.15,422863.0,68.6514,68.7292,68.4353,68.4353,422863.0
2018-10-16 09:30:00,79.76,79.94,79.2,79.7,159399.0,68.9627,69.1183,68.4785,68.9108,159399.0
2018-10-16 10:00:00,79.73,80.07,79.68,79.82,93479.0,68.9368,69.2307,68.8935,69.0146,93479.0
2018-10-16 10:30:00,79.82,79.99,79.74,79.97,149491.0,69.0146,69.1616,68.9454,69.1443,149491.0
2018-10-16 11:00:00,79.97,80.13,79.9,80.03,107577.0,69.1443,69.2826,69.0837,69.1961,107577.0
2018-10-16 11:30:00,80.03,80.08,79.88,79.96,29472.0,69.1961,69.2394,69.0664,69.1356,29472.0
2018-10-16 12:00:00,79.99,80.07,79.73,79.77,33908.0,69.1616,69.2307,68.9368,68.9713,33908.0
2018-10-16 12:30:00,79.78,79.96,79.76,79.96,49495.0,68.98,69.1356,68.9627,69.1356,49495.0
2018-10-16 13:00:00,79.97,80.01,79.87,79.95,29935.0,69.1443,69.1788,69.0578,69.127,29935.0
2018-10-16 13:30:00,79.95,80.12,79.9,79.9,54175.0,69.127,69.274,69.0837,69.0837,54175.0
2018-10-16 14:00:00,79.92,80.02,79.9,80.02,54841.0,69.101,69.1875,69.0837,69.1875,54841.0
2018-10-16 14:30:00,80.03,80.07,79.88,79.89,67890.0,69.1961,69.2307,69.0664,69.0751,67890.0
2018-10-16 15:00:00,79.89,80.07,79.76,80.05,98042.0,69.0751,69.2307,68.9627,69.2134,98042.0
2018-10-16 15:30:00,80.05,80.35,80.0,80.27,337992.0,69.2134,69.4728,69.1702,69.4036,337992.0
2018-10-17 09:30:00,80.73,80.74,79.66,79.76,196018.0,69.8014,69.81,68.8762,68.9627,196018.0
2018-10-17 10:00:00,79.76,79.85,79.42,79.52,79260.0,68.9627,69.0405,68.6687,68.7552,79260.0
2018-10-17 10:30:00,79.49,79.55,78.88,79.13,56412.0,68.7292,68.7811,68.2018,68.418,56412.0
2018-10-17 11:00:00,79.07,79.44,78.9,79.44,60251.0,68.3661,68.686,68.2191,68.686,60251.0
2018-10-17 11:30:00,79.45,79.78,79.36,79.71,47338.0,68.6947,68.98,68.6168,68.9195,47338.0
2018-10-17 12:00:00,79.76,79.92,79.71,79.74,39045.0,68.9627,69.101,68.9195,68.9454,39045.0
2018-10-17 12:30:00,79.76,79.85,79.63,79.8,48485.0,68.9627,69.0405,68.8503,68.9973,48485.0
2018-10-17 13:00:00,79.81,79.94,79.75,79.78,49646.0,69.0059,69.1183,68.954,68.98,49646.0
2018-10-17 13:30:00,79.79,79.86,79.69,79.81,34910.0,68.9886,69.0492,68.9022,69.0059,34910.0
2018-10-17 14:00:00,79.81,79.83,79.32,79.46,52315.0,69.0059,69.0232,68.5823,68.7033,52315.0
2018-10-17 14:30:00,79.45,79.8,79.3,79.76,62099.0,68.6947,68.9973,68.565,68.9627,62099.0
2018-10-17 15:00:00,79.75,79.79,79.54,79.74,75018.0,68.954,68.9886,68.7725,68.9454,75018.0
2018-10-17 15:30:00,79.73,79.81,79.45,79.81,393240.0,68.9368,69.0059,68.6947,69.0059,393240.0
2018-10-18 09:30:00,79.21,79.36,78.51,79.15,116560.0,68.4871,68.6168,67.8819,68.4353,116560.0
2018-10-18 10:00:00,79.16,79.49,79.11,79.49,49970.0,68.4439,68.7292,68.4007,68.7292,49970.0
2018-10-18 10:30:00,79.44,79.68,79.44,79.58,30162.0,68.686,68.8935,68.686,68.8071,30162.0
2018-10-18 11:00:00,79.6,79.61,79.25,79.25,68033.0,68.8243,68.833,68.5217,68.5217,68033.0
2018-10-18 11:30:00,79.25,79.25,78.07,78.25,190968.0,68.5217,68.5217,67.5015,67.6571,190968.0
2018-10-18 12:00:00,78.22,78.6,78.1,78.49,121704.0,67.6312,67.9597,67.5274,67.8646,121704.0
2018-10-18 12:30:00,78.45,78.72,78.31,78.61,49843.0,67.83,68.0635,67.709,67.9684,49843.0
2018-10-18 13:00:00,78.55,78.63,78.21,78.27,57729.0,67.9165,67.9857,67.6225,67.6744,57729.0
2018-10-18 13:30:00,78.3,78.39,77.88,78.11,90095.0,67.7003,67.7781,67.3372,67.5361,90095.0
2018-10-18 14:00:00,78.12,78.51,78.12,78.42,79147.0,67.5447,67.8819,67.5447,67.8041,79147.0
2018-10-18 14:30:00,78.4,78.67,78.21,78.32,71752.0,67.7868,68.0202,67.6225,67.7176,71752.0
2018-10-18 15:00:00,78.34,78.37,77.96,78.32,97008.0,67.7349,67.7609,67.4064,67.7176,97008.0
2018-10-18 15:30:00,78.29,78.51,78.15,78.38,305946.0,67.6917,67.8819,67.5706,67.7695,305946.0
2018-10-19 09:30:00,78.22,78.69,77.87,78.4,199257.0,67.6312,68.0375,67.3285,67.7868,199257.0
2018-10-19 10:00:00,78.4,78.72,78.13,78.15,168452.0,67.7868,68.0635,67.5533,67.5706,168452.0
2018-10-19 10:30:00,78.16,78.38,78.06,78.16,43839.0,67.5793,67.7695,67.4928,67.5793,43839.0
2018-10-19 11:00:00,78.19,78.33,77.96,78.02,40966.0,67.6052,67.7263,67.4064,67.4582,40966.0
2018-10-19 11:30:00,77.99,78.08,77.62,78.08,58682.0,67.4323,67.5101,67.1124,67.5101,58682.0
2018-10-19 12:00:00,78.08,78.13,77.53,77.58,46009.0,67.5101,67.5533,67.0346,67.0778,46009.0
2018-10-19 12:30:00,77.59,77.66,77.38,77.54,51884.0,67.0864,67.147,66.9049,67.0432,51884.0
2018-10-19 13:00:00,77.53,77.9,77.35,77.67,40979.0,67.0346,67.3545,66.8789,67.1556,40979.0
2018-10-19 13:30:00,77.65,77.74,77.49,77.49,45975.0,67.1383,67.2161,67.0,67.0,45975.0
2018-10-19 14:00:00,77.49,77.51,77.08,77.47,61611.0,67.0,67.0173,66.6455,66.9827,61611.0
2018-10-19 14:30:00,77.48,77.68,77.41,77.46,83153.0,66.9913,67.1643,66.9308,66.974,83153.0
2018-10-19 15:00:00,77.48,77.64,77.25,77.62,84951.0,66.9913,67.1297,66.7925,67.1124,84951.0
2018-10-19 15:30:00,77.61,77.62,77.26,77.3,422785.0,67.1037,67.1124,66.8011,66.8357,422785.0
2018-10-22 09:30:00,77.57,77.95,77.09,77.23,154475.0,67.0692,67.3977,66.6541,66.7752,154475.0
2018-10-22 10:00:00,77.27,77.3,76.64,76.85,117409.0,66.8098,66.8357,66.2651,66.4466,117409.0
2018-10-22 10:30:00,76.82,77.28,76.78,77.15,71149.0,66.4207,66.8184,66.3861,66.706,71149.0
2018-10-22 11:00:00,77.14,77.28,76.9,77.08,49985.0,66.6974,66.8184,66.4899,66.6455,49985.0
2018-10-22 11:30:00,77.07,77.15,76.77,76.87,27042.0,66.6368,66.706,66.3775,66.4639,27042.0
2018-10-22 12:00:00,76.85,77.06,76.72,76.78,26651.0,66.4466,66.6282,66.3342,66.3861,26651.0
2018-10-22 12:30:00,76.84,76.89,76.7,76.74,43123.0,66.438,66.4812,66.3169,66.3515,43123.0
2018-10-22 13:00:00,76.69,76.95,76.66,76.9,48990.0,66.3083,66.5331,66.2823,66.4899,48990.0
2018-10-22 13:30:00,76.88,77.09,76.85,77.04,42882.0,66.4726,66.6541,66.4466,66.6109,42882.0
2018-10-22 14:00:00,77.05,77.06,76.71,76.88,139715.0,66.6195,66.6282,66.3256,66.4726,139715.0
2018-10-22 14:30:00,76.89,77.01,76.85,76.96,55891.0,66.4812,66.585,66.4466,66.5417,55891.0
2018-10-22 15:00:00,76.94,76.96,76.71,76.77,93394.0,66.5244,66.5417,66.3256,66.3775,93394.0
2018-10-22 15:30:00,76.77,76.88,76.48,76.56,411477.0,66.3775,66.4726,66.1267,66.1959,411477.0
2018-10-23 09:30:00,74.57,74.77,73.76,74.21,300518.0,64.4753,64.6482,63.7749,64.164,300518.0
2018-10-23 10:00:00,74.23,74.3,73.35,73.75,158646.0,64.1813,64.2418,63.4204,63.7663,158646.0
2018-10-23 10:30:00,73.73,73.75,73.4,73.51,222033.0,63.749,63.7663,63.4637,63.5588,222033.0
2018-10-23 11:00:00,73.51,73.89,73.41,73.8,331511.0,63.5588,63.8873,63.4723,63.8095,331511.0
2018-10-23 11:30:00,73.8,73.9,73.27,73.27,103087.0,63.8095,63.896,63.3513,63.3513,103087.0
2018-10-23 12:00:00,73.25,73.61,73.23,73.51,122768.0,63.334,63.6452,63.3167,63.5588,122768.0
2018-10-23 12:30:00,73.51,73.75,73.5,73.57,133830.0,63.5588,63.7663,63.5501,63.6106,133830.0
2018-10-23 13:00:00,73.54,73.97,73.51,73.88,138087.0,63.5847,63.9565,63.5588,63.8787,138087.0
2018-10-23 13:30:00,73.87,73.97,73.32,73.4,193282.0,63.87,63.9565,63.3945,63.4637,193282.0
2018-10-23 14:00:00,73.43,73.95,73.4,73.86,198761.0,63.4896,63.9392,63.4637,63.8614,198761.0
2018-10-23 14:30:00,73.88,74.32,73.87,74.16,160486.0,63.8787,64.2591,63.87,64.1208,160486.0
2018-10-23 15:00:00,74.17,74.25,73.94,73.99,208525.0,64.1294,64.1986,63.9306,63.9738,208525.0
2018-10-23 15:30:00,74.0,74.05,73.41,73.5,950903.0,63.9824,64.0257,63.4723,63.5501,950903.0
2018-10-24 09:30:00,73.51,73.85,73.15,73.29,240200.0,63.5588,63.8527,63.2475,63.3685,240200.0
2018-10-24 10:00:00,73.28,73.3,72.54,72.6,209110.0,63.3599,63.3772,62.7201,62.772,209110.0
2018-10-24 10:30:00,72.61,73.01,72.43,72.59,128396.0,62.7806,63.1265,62.625,62.7633,128396.0
2018-10-24 11:00:00,72.59,72.65,71.96,71.97,177902.0,62.7633,62.8152,62.2186,62.2272,177902.0
2018-10-24 11:30:00,71.98,72.96,71.92,72.83,158949.0,62.2359,63.0832,62.184,62.9708,158949.0
2018-10-24 12:00:00,72.83,72.85,72.43,72.54,104733.0,62.9708,62.9881,62.625,62.7201,104733.0
2018-10-24 12:30:00,72.55,72.58,72.12,72.32,116447.0,62.7287,62.7547,62.3569,62.5299,116447.0
2018-10-24 13:00:00,72.31,72.33,71.92,72.01,86013.0,62.5212,62.5385,62.184,62.2618,86013.0
2018-10-24 13:30:00,72.04,72.22,71.8,71.9,134480.0,62.2878,62.4434,62.0803,62.1667,134480.0
2018-10-24 14:00:00,71.89,71.9,71.41,71.68,418562.0,62.1581,62.1667,61.743,61.9765,418562.0
2018-10-24 14:30:00,71.66,71.85,71.19,71.31,472022.0,61.9592,62.1235,61.5528,61.6566,472022.0
2018-10-24 15:00:00,71.31,71.31,70.73,70.75,305781.0,61.6566,61.6566,61.1551,61.1724,305781.0
2018-10-24 15:30:00,70.75,71.04,70.2,70.39,745673.0,61.1724,61.4231,60.6969,60.8611,745673.0
2018-10-25 09:30:00,71.23,71.55,70.85,71.12,211824.0,61.5874,61.8641,61.2589,61.4923,211824.0
2018-10-25 10:00:00,71.07,71.25,70.88,71.11,149598.0,61.4491,61.6047,61.2848,61.4837,149598.0
2018-10-25 10:30:00,71.13,71.55,71.05,71.31,226535.0,61.501,61.8641,61.4318,61.6566,226535.0
2018-10-25 11:00:00,71.32,71.64,70.9,71.6,149586.0,61.6652,61.9419,61.3021,61.9073,149586.0
2018-10-25 11:30:00,71.62,71.66,71.33,71.45,112324.0,61.9246,61.9592,61.6739,61.7776,112324.0
2018-10-25 12:00:00,71.44,71.58,71.23,71.3,144113.0,61.769,61.89,61.5874,61.6479,144113.0
2018-10-25 12:30:00,71.3,71.65,71.27,71.59,125493.0,61.6479,61.9506,61.622,61.8987,125493.0
2018-10-25 13:00:00,71.62,71.69,71.3,71.63,141543.0,61.9246,61.9851,61.6479,61.9333,141543.0
2018-10-25 13:30:00,71.64,72.17,71.63,72.09,296072.0,61.9419,62.4002,61.9333,62.331,296072.0
2018-10-25 14:00:00,72.08,72.66,71.99,72.55,284609.0,62.3224,62.8238,62.2445,62.7287,284609.0
2018-10-25 14:30:00,72.54,72.77,72.5,72.56,263955.0,62.7201,62.9189,62.6855,62.7374,263955.0
2018-10-25 15:00:00,72.56,72.79,72.46,72.53,290436.0,62.7374,62.9362,62.6509,62.7114,290436.0
2018-10-25 15:30:00,72.54,72.61,71.91,72.2,714220.0,62.7201,62.7806,62.1754,62.4261,714220.0
2018-10-26 09:30:00,71.37,71.67,71.17,71.26,219068.0,61.7085,61.9679,61.5355,61.6134,219068.0
2018-10-26 10:00:00,71.27,71.27,70.6,70.94,189863.0,61.622,61.622,61.0427,61.3367,189863.0
2018-10-26 10:30:00,70.93,71.0,70.58,70.71,146632.0,61.328,61.3886,61.0254,61.1378,146632.0
2018-10-26 11:00:00,70.68,71.49,70.68,71.4,140557.0,61.1119,61.8122,61.1119,61.7344,140557.0
2018-10-26 11:30:00,71.44,72.17,71.44,72.03,342112.0,61.769,62.4002,61.769,62.2791,342112.0
2018-10-26 12:00:00,72.02,72.58,72.02,72.5,254025.0,62.2705,62.7547,62.2705,62.6855,254025.0
2018-10-26 12:30:00,72.5,72.95,72.38,72.7,175255.0,62.6855,63.0746,62.5817,62.8584,175255.0
2018-10-26 13:00:00,72.72,72.9,72.55,72.57,115513.0,62.8757,63.0313,62.7287,62.746,115513.0
2018-10-26 13:30:00,72.55,72.63,72.22,72.52,127607.0,62.7287,62.7979,62.4434,62.7028,127607.0
2018-10-26 14:00:00,72.52,72.64,72.01,72.13,238640.0,62.7028,62.8065,62.2618,62.3656,238640.0
2018-10-26 14:30:00,72.11,72.37,71.5,71.58,209476.0,62.3483,62.5731,61.8209,61.89,209476.0
2018-10-26 15:00:00,71.6,72.0,71.38,71.89,254957.0,61.9073,62.2532,61.7171,62.1581,254957.0
2018-10-26 15:30:00,71.87,72.49,71.65,72.01,662640.0,62.1408,62.6768,61.9506,62.2618,662640.0
2018-10-29 09:30:00,73.45,73.68,72.66,72.92,217535.0,63.5069,63.7058,62.8238,63.0486,217535.0
2018-10-29 10:00:00,72.92,73.3,72.91,73.29,153441.0,63.0486,63.3772,63.04,63.3685,153441.0
2018-10-29 10:30:00,73.29,73.35,72.74,72.95,155376.0,63.3685,63.4204,62.893,63.0746,155376.0
2018-10-29 11:00:00,72.95,73.09,72.29,72.64,171440.0,63.0746,63.1956,62.5039,62.8065,171440.0
2018-10-29 11:30:00,72.66,72.73,72.14,72.27,123207.0,62.8238,62.8844,62.3742,62.4866,123207.0
2018-10-29 12:00:00,72.25,72.36,71.84,72.14,117538.0,62.4693,62.5644,62.1148,62.3742,117538.0
2018-10-29 12:30:00,72.11,72.3,71.74,71.83,96716.0,62.3483,62.5126,62.0284,62.1062,96716.0
2018-10-29 13:00:00,71.83,72.11,71.75,71.78,70735.0,62.1062,62.3483,62.037,62.063,70735.0
2018-10-29 13:30:00,71.79,72.06,71.74,71.84,93235.0,62.0716,62.3051,62.0284,62.1148,93235.0
2018-10-29 14:00:00,71.8,71.82,71.32,71.35,107261.0,62.0803,62.0975,61.6652,61.6912,107261.0
2018-10-29 14:30:00,71.33,71.51,71.07,71.21,115911.0,61.6739,61.8295,61.4491,61.5701,115911.0
2018-10-29 15:00:00,71.19,71.19,70.41,70.68,241880.0,61.5528,61.5528,60.8784,61.1119,241880.0
2018-10-29 15:30:00,70.67,71.0,69.97,70.97,584290.0,61.1032,61.3886,60.498,61.3626,584290.0
2018-10-30 09:30:00,68.43,70.11,67.7,69.98,611931.0,59.1665,60.619,58.5353,60.5066,611931.0
2018-10-30 10:00:00,70.02,70.88,69.57,70.25,376675.0,60.5412,61.2848,60.1521,60.7401,376675.0
2018-10-30 10:30:00,70.29,70.44,69.8,69.98,243273.0,60.7747,60.9044,60.351,60.5066,243273.0
2018-10-30 11:00:00,69.98,70.27,69.02,69.42,407039.0,60.5066,60.7574,59.6766,60.0224,407039.0
2018-10-30 11:30:00,69.47,70.03,69.24,69.45,315845.0,60.0657,60.5499,59.8668,60.0484,315845.0
2018-10-30 12:00:00,69.46,70.0,69.46,69.62,204670.0,60.057,60.5239,60.057,60.1954,204670.0
2018-10-30 12:30:00,69.63,70.01,69.39,69.8,250551.0,60.204,60.5326,59.9965,60.351,250551.0
2018-10-30 13:00:00,69.79,69.86,69.28,69.62,375050.0,60.3424,60.4029,59.9014,60.1954,375050.0
2018-10-30 13:30:00,69.61,69.98,69.5,69.51,350090.0,60.1867,60.5066,60.0916,60.1003,350090.0
2018-10-30 14:00:00,69.52,69.56,69.3,69.37,582106.0,60.1089,60.1435,59.9187,59.9792,582106.0
2018-10-30 14:30:00,69.37,69.73,69.14,69.65,591878.0,59.9792,60.2905,59.7803,60.2213,591878.0
2018-10-30 15:00:00,69.64,70.2,69.24,70.16,563327.0,60.2127,60.6969,59.8668,60.6623,563327.0
2018-10-30 15:30:00,70.17,70.51,69.96,70.35,888310.0,60.6709,60.9649,60.4893,60.8265,888310.0
2018-10-31 09:30:00,71.36,72.63,71.15,72.62,360371.0,61.6998,62.7979,61.5182,62.7892,360371.0
2018-10-31 10:00:00,72.62,72.79,72.35,72.53,259542.0,62.7892,62.9362,62.5558,62.7114,259542.0
2018-10-31 10:30:00,72.55,73.07,72.39,72.44,281897.0,62.7287,63.1783,62.5904,62.6336,281897.0
2018-10-31 11:00:00,72.42,72.47,72.06,72.38,176889.0,62.6163,62.6596,62.3051,62.5817,176889.0
2018-10-31 11:30:00,72.4,72.57,72.14,72.45,254583.0,62.599,62.746,62.3742,62.6423,254583.0
2018-10-31 12:00:00,72.48,72.51,72.12,72.2,209263.0,62.6682,62.6941,62.3569,62.4261,209263.0
2018-10-31 12:30:00,72.22,72.55,72.15,72.45,185339.0,62.4434,62.7287,62.3829,62.6423,185339.0
2018-10-31 13:00:00,72.45,72.67,72.36,72.43,237089.0,62.6423,62.8325,62.5644,62.625,237089.0
2018-10-31 13:30:00,72.45,72.63,72.33,72.34,202756.0,62.6423,62.7979,62.5385,62.5472,202756.0
2018-10-31 14:00:00,72.34,72.68,72.25,72.56,235763.0,62.5472,62.8411,62.4693,62.7374,235763.0
2018-10-31 14:30:00,72.56,72.75,72.49,72.6,237239.0,62.7374,62.9017,62.6768,62.772,237239.0
2018-10-31 15:00:00,72.6,73.12,72.51,72.61,591263.0,62.772,63.2216,62.6941,62.7806,591263.0
2018-10-31 15:30:00,72.61,72.61,71.62,71.67,819840.0,62.7806,62.7806,61.9246,61.9679,819840.0
2018-11-01 09:30:00,71.81,71.98,71.27,71.95,255802.0,62.6445,62.7928,62.1735,62.7667,255802.0
2018-11-01 10:00:00,71.91,72.68,71.71,72.67,172102.0,62.7318,63.4035,62.5573,63.3948,172102.0
2018-11-01 10:30:00,72.65,73.21,72.61,73.18,187896.0,63.3773,63.8659,63.3424,63.8397,187896.0
2018-11-01 11:00:00,73.22,73.34,73.14,73.31,245475.0,63.8746,63.9793,63.8048,63.9531,245475.0
2018-11-01 11:30:00,73.32,73.53,73.21,73.36,148739.0,63.9618,64.145,63.8659,63.9967,148739.0
2018-11-01 12:00:00,73.35,73.35,72.94,73.07,140015.0,63.988,63.988,63.6303,63.7437,140015.0
2018-11-01 12:30:00,73.07,73.35,73.04,73.35,120251.0,63.7437,63.988,63.7176,63.988,120251.0
2018-11-01 13:00:00,73.37,73.51,73.17,73.5,142197.0,64.0054,64.1276,63.831,64.1188,142197.0
2018-11-01 13:30:00,73.51,73.69,73.39,73.67,178474.0,64.1276,64.2846,64.0229,64.2671,178474.0
2018-11-01 14:00:00,73.69,73.89,73.63,73.82,164248.0,64.2846,64.4591,64.2322,64.398,164248.0
2018-11-01 14:30:00,73.82,74.04,73.82,74.02,221564.0,64.398,64.5899,64.398,64.5725,221564.0
2018-11-01 15:00:00,74.01,74.04,73.73,73.95,218521.0,64.5637,64.5899,64.3195,64.5114,218521.0
2018-11-01 15:30:00,73.94,74.11,73.71,73.76,512790.0,64.5027,64.651,64.302,64.3457,512790.0
2018-11-02 09:30:00,74.42,74.58,74.03,74.34,207460.0,64.9214,65.061,64.5812,64.8516,207460.0
2018-11-02 10:00:00,74.36,74.4,73.7,73.71,204340.0,64.8691,64.904,64.2933,64.302,204340.0
2018-11-02 10:30:00,73.7,74.1,73.22,74.01,192273.0,64.2933,64.6423,63.8746,64.5637,192273.0
2018-11-02 11:00:00,74.01,74.17,73.41,73.55,239039.0,64.5637,64.7033,64.0403,64.1625,239039.0
2018-11-02 11:30:00,73.53,73.78,73.45,73.78,156841.0,64.145,64.3631,64.0752,64.3631,156841.0
2018-11-02 12:00:00,73.75,73.88,73.23,73.41,130317.0,64.3369,64.4503,63.8833,64.0403,130317.0
2018-11-02 12:30:00,73.42,73.45,72.95,73.17,132675.0,64.0491,64.0752,63.639,63.831,132675.0
2018-11-02 13:00:00,73.16,73.52,72.97,73.32,125225.0,63.8222,64.1363,63.6565,63.9618,125225.0
2018-11-02 13:30:00,73.32,73.48,73.15,73.22,141992.0,63.9618,64.1014,63.8135,63.8746,141992.0
2018-11-02 14:00:00,73.22,73.77,72.89,73.68,143091.0,63.8746,64.3544,63.5867,64.2759,143091.0
2018-11-02 14:30:00,73.67,73.76,73.38,73.49,179731.0,64.2671,64.3457,64.0142,64.1101,179731.0
2018-11-02 15:00:00,73.5,73.8,73.25,73.61,213746.0,64.1188,64.3806,63.9007,64.2148,213746.0
2018-11-02 15:30:00,73.61,73.66,73.12,73.25,433228.0,64.2148,64.2584,63.7873,63.9007,433228.0
2018-11-05 09:30:00,73.64,74.05,73.39,73.63,131091.0,64.241,64.5986,64.0229,64.2322,131091.0
2018-11-05 10:00:00,73.64,73.75,73.38,73.59,123925.0,64.241,64.3369,64.0142,64.1974,123925.0
2018-11-05 10:30:00,73.6,74.17,73.6,74.14,128949.0,64.2061,64.7033,64.2061,64.6772,128949.0
2018-11-05 11:00:00,74.14,74.17,73.65,73.67,179184.0,64.6772,64.7033,64.2497,64.2671,179184.0
2018-11-05 11:30:00,73.66,74.06,73.52,74.03,145423.0,64.2584,64.6074,64.1363,64.5812,145423.0
2018-11-05 12:00:00,74.04,74.05,73.74,73.83,125664.0,64.5899,64.5986,64.3282,64.4067,125664.0
2018-11-05 12:30:00,73.83,73.84,73.56,73.64,120902.0,64.4067,64.4154,64.1712,64.241,120902.0
2018-11-05 13:00:00,73.64,73.69,73.56,73.59,156326.0,64.241,64.2846,64.1712,64.1974,156326.0
2018-11-05 13:30:00,73.59,73.65,73.27,73.31,247717.0,64.1974,64.2497,63.9182,63.9531,247717.0
2018-11-05 14:00:00,73.31,73.84,73.31,73.78,293762.0,63.9531,64.4154,63.9531,64.3631,293762.0
2018-11-05 14:30:00,73.79,74.12,73.71,74.05,184684.0,64.3718,64.6597,64.302,64.5986,184684.0
2018-11-05 15:00:00,74.05,74.28,73.97,74.1,179476.0,64.5986,64.7993,64.5289,64.6423,179476.0
2018-11-05 15:30:00,74.09,74.1,73.73,73.75,390409.0,64.6335,64.6423,64.3195,64.3369,390409.0
2018-11-06 09:30:00,73.59,74.56,73.5,74.02,115704.0,64.1974,65.0435,64.1188,64.5725,115704.0
2018-11-06 10:00:00,73.98,74.34,73.76,74.21,57652.0,64.5376,64.8516,64.3457,64.7382,57652.0
2018-11-06 10:30:00,74.25,74.85,74.21,74.74,118052.0,64.7731,65.2965,64.7382,65.2006,118052.0
2018-11-06 11:00:00,74.74,74.93,74.49,74.73,208535.0,65.2006,65.3663,64.9825,65.1918,208535.0
2018-11-06 11:30:00,74.72,74.93,74.62,74.88,139003.0,65.1831,65.3663,65.0959,65.3227,139003.0
2018-11-06 12:00:00,74.85,74.97,74.72,74.74,104263.0,65.2965,65.4012,65.1831,65.2006,104263.0
2018-11-06 12:30:00,74.75,74.89,74.47,74.53,120207.0,65.2093,65.3314,64.965,65.0174,120207.0
2018-11-06 13:00:00,74.53,74.77,74.53,74.64,79750.0,65.0174,65.2267,65.0174,65.1133,79750.0
2018-11-06 13:30:00,74.63,75.04,74.42,75.03,151487.0,65.1046,65.4623,64.9214,65.4536,151487.0
2018-11-06 14:00:00,75.03,75.09,74.76,74.89,244381.0,65.4536,65.5059,65.218,65.3314,244381.0
2018-11-06 14:30:00,74.87,75.23,74.82,75.07,152298.0,65.314,65.628,65.2704,65.4885,152298.0
2018-11-06 15:00:00,75.07,75.28,75.01,75.17,167641.0,65.4885,65.6717,65.4361,65.5757,167641.0
2018-11-06 15:30:00,75.18,75.35,74.97,75.3,383248.0,65.5844,65.7327,65.4012,65.6891,383248.0
2018-11-07 09:30:00,75.95,76.16,75.02,75.17,151494.0,66.2561,66.4393,65.4448,65.5757,151494.0
2018-11-07 10:00:00,75.1,75.33,74.79,75.25,125119.0,65.5146,65.7153,65.2442,65.6455,125119.0
2018-11-07 10:30:00,75.26,75.44,74.81,74.87,110374.0,65.6542,65.8112,65.2616,65.314,110374.0
2018-11-07 11:00:00,74.88,75.11,74.82,74.93,211317.0,65.3227,65.5233,65.2704,65.3663,211317.0
2018-11-07 11:30:00,74.96,74.96,74.67,74.91,164573.0,65.3925,65.3925,65.1395,65.3489,164573.0
2018-11-07 12:00:00,74.91,75.21,74.79,75.19,145379.0,65.3489,65.6106,65.2442,65.5931,145379.0
2018-11-07 12:30:00,75.19,75.26,74.97,75.1,174438.0,65.5931,65.6542,65.4012,65.5146,174438.0
2018-11-07 13:00:00,75.1,75.32,75.08,75.24,257011.0,65.5146,65.7065,65.4972,65.6368,257011.0
2018-11-07 13:30:00,75.25,75.41,74.96,75.1,149782.0,65.6455,65.7851,65.3925,65.5146,149782.0
2018-11-07 14:00:00,75.09,75.45,75.08,75.42,159074.0,65.5059,65.82,65.4972,65.7938,159074.0
2018-11-07 14:30:00,75.42,75.52,75.2,75.25,157428.0,65.7938,65.881,65.6019,65.6455,157428.0
2018-11-07 15:00:00,75.25,75.63,75.25,75.63,179446.0,65.6455,65.977,65.6455,65.977,179446.0
2018-11-07 15:30:00,75.62,75.74,75.34,75.42,476120.0,65.9683,66.0729,65.724,65.7938,476120.0
2018-11-08 09:30:00,75.13,75.68,74.68,74.72,169967.0,65.5408,66.0206,65.1482,65.1831,169967.0
2018-11-08 10:00:00,74.7,74.78,73.85,74.06,465634.0,65.1657,65.2355,64.4242,64.6074,465634.0
2018-11-08 10:30:00,74.07,74.39,74.0,74.13,468054.0,64.6161,64.8952,64.555,64.6684,468054.0
2018-11-08 11:00:00,74.12,74.41,73.99,74.34,470269.0,64.6597,64.9127,64.5463,64.8516,470269.0
2018-11-08 11:30:00,74.35,74.72,74.34,74.54,175752.0,64.8604,65.1831,64.8516,65.0261,175752.0
2018-11-08 12:00:00,74.57,74.79,74.52,74.56,87439.0,65.0523,65.2442,65.0087,65.0435,87439.0
2018-11-08 12:30:00,74.56,74.67,74.43,74.44,97068.0,65.0435,65.1395,64.9301,64.9389,97068.0
2018-11-08 13:00:00,74.44,74.68,74.39,74.56,102469.0,64.9389,65.1482,64.8952,65.0435,102469.0
2018-11-08 13:30:00,74.56,74.58,74.43,74.52,94265.0,65.0435,65.061,64.9301,65.0087,94265.0
2018-11-08 14:00:00,74.52,74.79,74.47,74.49,176743.0,65.0087,65.2442,64.965,64.9825,176743.0
2018-11-08 14:30:00,74.48,74.54,74.05,74.34,257065.0,64.9738,65.0261,64.5986,64.8516,257065.0
2018-11-08 15:00:00,74.33,74.39,74.1,74.13,192192.0,64.8429,64.8952,64.6423,64.6684,192192.0
2018-11-08 15:30:00,74.13,74.35,74.06,74.24,479705.0,64.6684,64.8604,64.6074,64.7644,479705.0
2018-11-09 09:30:00,73.67,74.05,73.42,73.53,156766.0,64.2671,64.5986,64.0491,64.145,156766.0
2018-11-09 10:00:00,73.53,73.59,72.95,73.46,198507.0,64.145,64.1974,63.639,64.0839,198507.0
2018-11-09 10:30:00,73.43,73.57,73.11,73.27,142871.0,64.0578,64.1799,63.7786,63.9182,142871.0
2018-11-09 11:00:00,73.28,73.33,72.82,73.14,126217.0,63.9269,63.9705,63.5256,63.8048,126217.0
2018-11-09 11:30:00,73.12,73.34,72.99,73.03,111849.0,63.7873,63.9793,63.6739,63.7088,111849.0
2018-11-09 12:00:00,73.03,73.13,72.75,73.04,94586.0,63.7088,63.7961,63.4646,63.7176,94586.0
2018-11-09 12:30:00,73.04,73.39,73.01,73.13,114675.0,63.7176,64.0229,63.6914,63.7961,114675.0
2018-11-09 13:00:00,73.1,73.3,73.07,73.18,69030.0,63.7699,63.9444,63.7437,63.8397,69030.0
2018-11-09 13:30:00,73.18,73.36,73.09,73.16,67118.0,63.8397,63.9967,63.7612,63.8222,67118.0
2018-11-09 14:00:00,73.16,73.42,73.08,73.18,163793.0,63.8222,64.0491,63.7524,63.8397,163793.0
2018-11-09 14:30:00,73.18,73.59,73.17,73.42,280044.0,63.8397,64.1974,63.831,64.0491,280044.0
2018-11-09 15:00:00,73.45,73.84,73.39,73.72,205435.0,64.0752,64.4154,64.0229,64.3108,205435.0
2018-11-09 15:30:00,73.73,73.9,73.41,73.44,447535.0,64.3195,64.4678,64.0403,64.0665,447535.0
2018-11-12 09:30:00,73.5,73.61,72.81,72.89,141328.0,64.1188,64.2148,63.5169,63.5867,141328.0
2018-11-12 10:00:00,72.88,73.53,72.66,73.37,148626.0,63.578,64.145,63.3861,64.0054,148626.0
2018-11-12 10:30:00,73.37,73.4,73.04,73.11,73348.0,64.0054,64.0316,63.7176,63.7786,73348.0
2018-11-12 11:00:00,73.11,73.39,72.88,73.02,88007.0,63.7786,64.0229,63.578,63.7001,88007.0
2018-11-12 11:30:00,73.0,73.14,72.85,73.05,54930.0,63.6827,63.8048,63.5518,63.7263,54930.0
2018-11-12 12:00:00,73.07,73.15,72.97,73.06,92231.0,63.7437,63.8135,63.6565,63.735,92231.0
2018-11-12 12:30:00,73.06,73.13,72.9,72.92,56005.0,63.735,63.7961,63.5954,63.6129,56005.0
2018-11-12 13:00:00,72.92,72.95,72.64,72.74,62299.0,63.6129,63.639,63.3686,63.4558,62299.0
2018-11-12 13:30:00,72.73,73.03,72.69,72.97,129316.0,63.4471,63.7088,63.4122,63.6565,129316.0
2018-11-12 14:00:00,72.97,73.3,72.92,73.09,122353.0,63.6565,63.9444,63.6129,63.7612,122353.0
2018-11-12 14:30:00,73.09,73.23,72.9,72.9,96133.0,63.7612,63.8833,63.5954,63.5954,96133.0
2018-11-12 15:00:00,72.9,73.08,72.79,73.02,137742.0,63.5954,63.7524,63.4995,63.7001,137742.0
2018-11-12 15:30:00,73.02,73.03,72.4,72.53,383036.0,63.7001,63.7088,63.1592,63.2726,383036.0
2018-11-13 09:30:00,72.52,73.22,72.51,72.78,125848.0,63.2639,63.8746,63.2552,63.4907,125848.0
2018-11-13 10:00:00,72.73,72.94,72.24,72.29,84767.0,63.4471,63.6303,63.0197,63.0633,84767.0
2018-11-13 10:30:00,72.26,73.19,72.17,73.11,134396.0,63.0371,63.8484,62.9586,63.7786,134396.0
2018-11-13 11:00:00,73.09,73.8,73.08,73.63,67492.0,63.7612,64.3806,63.7524,64.2322,67492.0
2018-11-13 11:30:00,73.57,73.63,73.29,73.42,81875.0,64.1799,64.2322,63.9356,64.0491,81875.0
2018-11-13 12:00:00,73.43,73.53,73.16,73.23,123666.0,64.0578,64.145,63.8222,63.8833,123666.0
2018-11-13 12:30:00,73.25,73.28,72.83,72.9,128639.0,63.9007,63.9269,63.5344,63.5954,128639.0
2018-11-13 13:00:00,72.93,73.02,72.57,72.75,65152.0,63.6216,63.7001,63.3075,63.4646,65152.0
2018-11-13 13:30:00,72.76,72.92,72.6,72.62,51273.0,63.4733,63.6129,63.3337,63.3512,51273.0
2018-11-13 14:00:00,72.61,72.64,72.12,72.36,105718.0,63.3424,63.3686,62.915,63.1243,105718.0
2018-11-13 14:30:00,72.33,72.51,72.01,72.2,111276.0,63.0982,63.2552,62.819,62.9848,111276.0
2018-11-13 15:00:00,72.18,72.47,72.1,72.31,133144.0,62.9673,63.2203,62.8975,63.0807,133144.0
2018-11-13 15:30:00,72.3,72.48,72.13,72.33,321861.0,63.072,63.229,62.9237,63.0982,321861.0
2018-11-14 09:30:00,72.97,73.92,72.9,73.61,155626.0,63.6565,64.4852,63.5954,64.2148,155626.0
2018-11-14 10:00:00,73.59,73.68,72.87,73.13,281328.0,64.1974,64.2759,63.5693,63.7961,281328.0
2018-11-14 10:30:00,73.12,73.36,72.99,73.06,104808.0,63.7873,63.9967,63.6739,63.735,104808.0
2018-11-14 11:00:00,73.05,73.05,72.71,72.77,86477.0,63.7263,63.7263,63.4297,63.482,86477.0
2018-11-14 11:30:00,72.76,72.94,72.39,72.86,92310.0,63.4733,63.6303,63.1505,63.5605,92310.0
2018-11-14 12:00:00,72.89,73.09,72.57,72.99,71783.0,63.5867,63.7612,63.3075,63.6739,71783.0
2018-11-14 12:30:00,72.96,72.96,72.51,72.59,83290.0,63.6478,63.6478,63.2552,63.325,83290.0
2018-11-14 13:00:00,72.6,72.67,72.31,72.45,90770.0,63.3337,63.3948,63.0807,63.2029,90770.0
2018-11-14 13:30:00,72.45,72.51,72.12,72.38,80562.0,63.2029,63.2552,62.915,63.1418,80562.0
2018-11-14 14:00:00,72.37,72.77,71.9,72.6,137448.0,63.1331,63.482,62.7231,63.3337,137448.0
2018-11-14 14:30:00,72.6,72.9,72.41,72.84,167635.0,63.3337,63.5954,63.168,63.5431,167635.0
2018-11-14 15:00:00,72.84,73.0,72.69,72.78,133073.0,63.5431,63.6827,63.4122,63.4907,133073.0
2018-11-14 15:30:00,72.77,72.85,72.22,72.4,519225.0,63.482,63.5518,63.0022,63.1592,519225.0
2018-11-15 09:30:00,72.0,72.99,71.64,72.76,154971.0,62.8103,63.6739,62.4962,63.4733,154971.0
2018-11-15 10:00:00,72.69,73.03,72.5,72.9,141808.0,63.4122,63.7088,63.2465,63.5954,141808.0
2018-11-15 10:30:00,72.9,72.9,72.44,72.69,89405.0,63.5954,63.5954,63.1941,63.4122,89405.0
2018-11-15 11:00:00,72.74,73.18,72.58,72.98,144053.0,63.4558,63.8397,63.3163,63.6652,144053.0
2018-11-15 11:30:00,72.98,73.35,72.9,73.23,96958.0,63.6652,63.988,63.5954,63.8833,96958.0
2018-11-15 12:00:00,73.25,73.5,73.14,73.37,185104.0,63.9007,64.1188,63.8048,64.0054,185104.0
2018-11-15 12:30:00,73.38,73.38,72.8,72.91,119692.0,64.0142,64.0142,63.5082,63.6041,119692.0
2018-11-15 13:00:00,72.93,73.75,72.65,73.7,92134.0,63.6216,64.3369,63.3773,64.2933,92134.0
2018-11-15 13:30:00,73.75,73.95,73.49,73.92,140013.0,64.3369,64.5114,64.1101,64.4852,140013.0
2018-11-15 14:00:00,73.95,74.18,73.83,74.17,80500.0,64.5114,64.712,64.4067,64.7033,80500.0
2018-11-15 14:30:00,74.16,74.33,73.95,74.06,102843.0,64.6946,64.8429,64.5114,64.6074,102843.0
2018-11-15 15:00:00,74.1,74.31,73.58,73.68,231558.0,64.6423,64.8255,64.1886,64.2759,231558.0
2018-11-15 15:30:00,73.68,74.12,73.67,74.0,401260.0,64.2759,64.6597,64.2671,64.555,401260.0
2018-11-16 09:30:00,73.64,74.29,73.43,74.0,260108.0,64.241,64.808,64.0578,64.555,260108.0
2018-11-16 10:00:00,73.99,74.07,73.57,74.03,122008.0,64.5463,64.6161,64.1799,64.5812,122008.0
2018-11-16 10:30:00,74.07,74.43,73.84,73.85,100033.0,64.6161,64.9301,64.4154,64.4242,100033.0
2018-11-16 11:00:00,73.9,73.95,73.6,73.69,107186.0,64.4678,64.5114,64.2061,64.2846,107186.0
2018-11-16 11:30:00,73.71,73.84,73.53,73.69,89666.0,64.302,64.4154,64.145,64.2846,89666.0
2018-11-16 12:00:00,73.71,73.91,73.56,73.72,75955.0,64.302,64.4765,64.1712,64.3108,75955.0
2018-11-16 12:30:00,73.7,74.53,73.69,74.14,147925.0,64.2933,65.0174,64.2846,64.6772,147925.0
2018-11-16 13:00:00,74.16,74.19,73.75,73.81,95907.0,64.6946,64.7208,64.3369,64.3893,95907.0
2018-11-16 13:30:00,73.82,73.87,73.65,73.82,134871.0,64.398,64.4416,64.2497,64.398,134871.0
2018-11-16 14:00:00,73.81,74.12,73.78,74.06,105063.0,64.3893,64.6597,64.3631,64.6074,105063.0
2018-11-16 14:30:00,74.07,74.19,74.0,74.13,104350.0,64.6161,64.7208,64.555,64.6684,104350.0
2018-11-16 15:00:00,74.15,74.4,74.05,74.27,145852.0,64.6859,64.904,64.5986,64.7906,145852.0
2018-11-16 15:30:00,74.25,74.38,74.18,74.25,354352.0,64.7731,64.8865,64.712,64.7731,354352.0
2018-11-19 09:30:00,73.93,74.47,73.81,74.45,70547.0,64.494,64.965,64.3893,64.9476,70547.0
2018-11-19 10:00:00,74.48,74.48,73.76,73.86,103429.0,64.9738,64.9738,64.3457,64.4329,103429.0
2018-11-19 10:30:00,73.83,74.16,73.82,74.14,51844.0,64.4067,64.6946,64.398,64.6772,51844.0
2018-11-19 11:00:00,74.13,74.23,73.78,73.79,111284.0,64.6684,64.7557,64.3631,64.3718,111284.0
2018-11-19 11:30:00,73.77,73.94,73.46,73.64,107289.0,64.3544,64.5027,64.0839,64.241,107289.0
2018-11-19 12:00:00,73.65,73.69,73.35,73.49,66227.0,64.2497,64.2846,63.988,64.1101,66227.0
2018-11-19 12:30:00,73.46,73.86,73.42,73.74,62491.0,64.0839,64.4329,64.0491,64.3282,62491.0
2018-11-19 13:00:00,73.73,73.73,73.4,73.47,60439.0,64.3195,64.3195,64.0316,64.0927,60439.0
2018-11-19 13:30:00,73.45,73.56,73.24,73.3,115432.0,64.0752,64.1712,63.892,63.9444,115432.0
2018-11-19 14:00:00,73.3,73.54,73.07,73.48,137050.0,63.9444,64.1537,63.7437,64.1014,137050.0
2018-11-19 14:30:00,73.47,73.69,73.29,73.63,99078.0,64.0927,64.2846,63.9356,64.2322,99078.0
2018-11-19 15:00:00,73.63,73.89,73.49,73.83,106948.0,64.2322,64.4591,64.1101,64.4067,106948.0
2018-11-19 15:30:00,73.83,73.88,73.39,73.48,360265.0,64.4067,64.4503,64.0229,64.1014,360265.0
2018-11-20 09:30:00,72.66,73.19,72.34,72.67,164854.0,63.3861,63.8484,63.1069,63.3948,164854.0
2018-11-20 10:00:00,72.62,73.02,72.43,72.93,125342.0,63.3512,63.7001,63.1854,63.6216,125342.0
2018-11-20 10:30:00,72.94,73.32,72.74,73.22,147188.0,63.6303,63.9618,63.4558,63.8746,147188.0
2018-11-20 11:00:00,73.22,73.29,72.43,72.45,116038.0,63.8746,63.9356,63.1854,63.2029,116038.0
2018-11-20 11:30:00,72.45,73.02,72.34,72.89,87772.0,63.2029,63.7001,63.1069,63.5867,87772.0
2018-11-20 12:00:00,72.89,73.14,72.71,73.02,90592.0,63.5867,63.8048,63.4297,63.7001,90592.0
2018-11-20 12:30:00,73.0,73.04,72.67,72.81,75100.0,63.6827,63.7176,63.3948,63.5169,75100.0
2018-11-20 13:00:00,72.81,72.86,72.48,72.54,71232.0,63.5169,63.5605,63.229,63.2814,71232.0
2018-11-20 13:30:00,72.54,72.84,72.42,72.65,107621.0,63.2814,63.5431,63.1767,63.3773,107621.0
2018-11-20 14:00:00,72.65,72.97,72.48,72.78,97948.0,63.3773,63.6565,63.229,63.4907,97948.0
2018-11-20 14:30:00,72.8,73.16,72.79,72.89,76356.0,63.5082,63.8222,63.4995,63.5867,76356.0
2018-11-20 15:00:00,72.89,73.17,72.56,73.09,88627.0,63.5867,63.831,63.2988,63.7612,88627.0
2018-11-20 15:30:00,73.09,73.19,72.86,72.94,251217.0,63.7612,63.8484,63.5605,63.6303,251217.0
2018-11-21 09:30:00,73.35,74.52,73.05,74.52,185880.0,63.988,65.0087,63.7263,65.0087,185880.0
2018-11-21 10:00:00,74.52,74.61,74.18,74.53,160049.0,65.0087,65.0872,64.712,65.0174,160049.0
2018-11-21 10:30:00,74.52,74.63,74.28,74.34,92947.0,65.0087,65.1046,64.7993,64.8516,92947.0
2018-11-21 11:00:00,74.35,74.54,74.19,74.44,89977.0,64.8604,65.0261,64.7208,64.9389,89977.0
2018-11-21 11:30:00,74.44,74.76,74.44,74.58,145033.0,64.9389,65.218,64.9389,65.061,145033.0
2018-11-21 12:00:00,74.58,74.71,74.49,74.56,194842.0,65.061,65.1744,64.9825,65.0435,194842.0
2018-11-21 12:30:00,74.54,74.56,74.44,74.53,82915.0,65.0261,65.0435,64.9389,65.0174,82915.0
2018-11-21 13:00:00,74.54,74.77,74.38,74.51,200917.0,65.0261,65.2267,64.8865,64.9999,200917.0
2018-11-21 13:30:00,74.51,74.63,74.43,74.51,101386.0,64.9999,65.1046,64.9301,64.9999,101386.0
2018-11-21 14:00:00,74.49,74.49,74.27,74.39,88723.0,64.9825,64.9825,64.7906,64.8952,88723.0
2018-11-21 14:30:00,74.39,74.49,74.25,74.29,105581.0,64.8952,64.9825,64.7731,64.808,105581.0
2018-11-21 15:00:00,74.3,74.46,74.27,74.28,117577.0,64.8167,64.9563,64.7906,64.7993,117577.0
2018-11-21 15:30:00,74.27,74.27,74.08,74.1,411022.0,64.7906,64.7906,64.6248,64.6423,411022.0
2018-11-23 09:30:00,73.37,74.23,73.37,74.02,118674.0,64.0054,64.7557,64.0054,64.5725,118674.0
2018-11-23 10:00:00,74.0,74.48,73.97,74.12,117375.0,64.555,64.9738,64.5289,64.6597,117375.0
2018-11-23 10:30:00,74.13,74.53,74.13,74.35,109585.0,64.6684,65.0174,64.6684,64.8604,109585.0
2018-11-23 11:00:00,74.34,74.82,74.34,74.69,132369.0,64.8516,65.2704,64.8516,65.157,132369.0
2018-11-23 11:30:00,74.71,74.72,74.3,74.31,91456.0,65.1744,65.1831,64.8167,64.8255,91456.0
2018-11-23 12:00:00,74.27,74.65,74.15,74.59,140758.0,64.7906,65.1221,64.6859,65.0697,140758.0
2018-11-23 12:30:00,74.58,74.75,74.09,74.1,252428.0,65.061,65.2093,64.6335,64.6423,252428.0
2018-11-26 09:30:00,74.91,75.39,74.68,75.38,185545.0,65.3489,65.7676,65.1482,65.7589,185545.0
2018-11-26 10:00:00,75.38,75.56,75.16,75.22,149886.0,65.7589,65.9159,65.567,65.6193,149886.0
2018-11-26 10:30:00,75.22,75.27,74.85,75.12,124475.0,65.6193,65.6629,65.2965,65.5321,124475.0
2018-11-26 11:00:00,75.12,75.19,74.86,74.9,127718.0,65.5321,65.5931,65.3053,65.3402,127718.0
2018-11-26 11:30:00,74.9,74.93,74.51,74.7,186849.0,65.3402,65.3663,64.9999,65.1657,186849.0
2018-11-26 12:00:00,74.71,74.81,74.55,74.56,98687.0,65.1744,65.2616,65.0348,65.0435,98687.0
2018-11-26 12:30:00,74.57,74.57,74.29,74.49,73144.0,65.0523,65.0523,64.808,64.9825,73144.0
2018-11-26 13:00:00,74.48,74.6,74.36,74.53,86934.0,64.9738,65.0784,64.8691,65.0174,86934.0
2018-11-26 13:30:00,74.54,74.67,74.39,74.66,77280.0,65.0261,65.1395,64.8952,65.1308,77280.0
2018-11-26 14:00:00,74.66,74.96,74.54,74.95,125697.0,65.1308,65.3925,65.0261,65.3838,125697.0
2018-11-26 14:30:00,74.94,75.09,74.76,74.97,140137.0,65.375,65.5059,65.218,65.4012,140137.0
2018-11-26 15:00:00,74.98,75.11,74.93,74.99,220885.0,65.4099,65.5233,65.3663,65.4187,220885.0
2018-11-26 15:30:00,74.98,75.2,74.98,75.13,442347.0,65.4099,65.6019,65.4099,65.5408,442347.0
2018-11-27 09:30:00,74.58,75.22,74.26,74.33,106353.0,65.061,65.6193,64.7818,64.8429,106353.0
2018-11-27 10:00:00,74.35,74.95,74.31,74.65,100102.0,64.8604,65.3838,64.8255,65.1221,100102.0
2018-11-27 10:30:00,74.63,75.03,74.37,74.91,168399.0,65.1046,65.4536,64.8778,65.3489,168399.0
2018-11-27 11:00:00,74.89,75.1,74.69,74.75,119695.0,65.3314,65.5146,65.157,65.2093,119695.0
2018-11-27 11:30:00,74.75,74.82,74.53,74.75,64551.0,65.2093,65.2704,65.0174,65.2093,64551.0
2018-11-27 12:00:00,74.75,74.83,74.38,74.4,75113.0,65.2093,65.2791,64.8865,64.904,75113.0
2018-11-27 12:30:00,74.39,74.63,74.29,74.55,87300.0,64.8952,65.1046,64.808,65.0348,87300.0
2018-11-27 13:00:00,74.56,74.7,74.39,74.55,90739.0,65.0435,65.1657,64.8952,65.0348,90739.0
2018-11-27 13:30:00,74.56,74.63,74.43,74.63,72180.0,65.0435,65.1046,64.9301,65.1046,72180.0
2018-11-27 14:00:00,74.63,74.88,74.62,74.82,109558.0,65.1046,65.3227,65.0959,65.2704,109558.0
2018-11-27 14:30:00,74.83,75.11,74.83,75.07,159562.0,65.2791,65.5233,65.2791,65.4885,159562.0
2018-11-27 15:00:00,75.07,75.19,75.03,75.18,173979.0,65.4885,65.5931,65.4536,65.5844,173979.0
2018-11-27 15:30:00,75.19,75.41,75.11,75.34,444452.0,65.5931,65.7851,65.5233,65.724,444452.0
2018-11-28 09:30:00,75.63,75.97,74.93,75.13,128432.0,65.977,66.2736,65.3663,65.5408,128432.0
2018-11-28 10:00:00,75.12,75.16,74.44,74.47,72444.0,65.5321,65.567,64.9389,64.965,72444.0
2018-11-28 10:30:00,74.48,74.77,74.4,74.62,91087.0,64.9738,65.2267,64.904,65.0959,91087.0
2018-11-28 11:00:00,74.61,75.21,74.6,75.21,76093.0,65.0872,65.6106,65.0784,65.6106,76093.0
2018-11-28 11:30:00,75.19,75.31,75.04,75.18,57589.0,65.5931,65.6978,65.4623,65.5844,57589.0
2018-11-28 12:00:00,75.18,76.19,75.18,76.09,142825.0,65.5844,66.4655,65.5844,66.3783,142825.0
2018-11-28 12:30:00,76.1,76.28,76.0,76.16,76576.0,66.387,66.544,66.2998,66.4393,76576.0
2018-11-28 13:00:00,76.17,76.28,75.97,76.23,123233.0,66.4481,66.544,66.2736,66.5004,123233.0
2018-11-28 13:30:00,76.21,76.46,76.13,76.31,80949.0,66.483,66.701,66.4132,66.5702,80949.0
2018-11-28 14:00:00,76.32,76.53,76.28,76.42,87059.0,66.5789,66.7621,66.544,66.6661,87059.0
2018-11-28 14:30:00,76.42,76.47,76.24,76.26,105848.0,66.6661,66.7098,66.5091,66.5266,105848.0
2018-11-28 15:00:00,76.26,76.4,76.14,76.36,106731.0,66.5266,66.6487,66.4219,66.6138,106731.0
2018-11-28 15:30:00,76.36,76.63,76.26,76.59,347134.0,66.6138,66.8493,66.5266,66.8144,347134.0
2018-11-29 09:30:00,76.3,76.54,75.96,76.0,85650.0,66.5615,66.7708,66.2649,66.2998,85650.0
2018-11-29 10:00:00,75.99,76.06,75.69,75.79,57341.0,66.291,66.3521,66.0293,66.1166,57341.0
2018-11-29 10:30:00,75.81,76.22,75.59,75.77,72472.0,66.134,66.4917,65.9421,66.0991,72472.0
2018-11-29 11:00:00,75.77,76.21,75.72,76.2,83460.0,66.0991,66.483,66.0555,66.4742,83460.0
2018-11-29 11:30:00,76.2,76.2,75.97,76.09,51576.0,66.4742,66.4742,66.2736,66.3783,51576.0
2018-11-29 12:00:00,76.09,76.15,75.93,76.08,80377.0,66.3783,66.4306,66.2387,66.3695,80377.0
2018-11-29 12:30:00,76.08,76.25,76.05,76.23,53504.0,66.3695,66.5178,66.3434,66.5004,53504.0
2018-11-29 13:00:00,76.22,76.22,76.06,76.1,38515.0,66.4917,66.4917,66.3521,66.387,38515.0
2018-11-29 13:30:00,76.1,76.27,76.05,76.19,38703.0,66.387,66.5353,66.3434,66.4655,38703.0
2018-11-29 14:00:00,76.18,76.49,76.12,76.37,51867.0,66.4568,66.7272,66.4044,66.6225,51867.0
2018-11-29 14:30:00,76.37,76.69,76.36,76.68,82027.0,66.6225,66.9017,66.6138,66.893,82027.0
2018-11-29 15:00:00,76.67,76.67,76.4,76.47,57531.0,66.8842,66.8842,66.6487,66.7098,57531.0
2018-11-29 15:30:00,76.47,76.47,75.97,76.01,332380.0,66.7098,66.7098,66.2736,66.3085,332380.0
2018-11-30 09:30:00,75.57,75.84,75.25,75.79,155986.0,65.9246,66.1602,65.6455,66.1166,155986.0
2018-11-30 10:00:00,75.79,76.13,75.72,75.99,165754.0,66.1166,66.4132,66.0555,66.291,165754.0
2018-11-30 10:30:00,76.01,76.43,76.01,76.13,250142.0,66.3085,66.6749,66.3085,66.4132,250142.0
2018-11-30 11:00:00,76.14,76.24,75.78,75.83,135559.0,66.4219,66.5091,66.1078,66.1515,135559.0
2018-11-30 11:30:00,75.81,76.35,75.73,76.34,69469.0,66.134,66.6051,66.0642,66.5964,69469.0
2018-11-30 12:00:00,76.34,76.41,76.15,76.17,60648.0,66.5964,66.6574,66.4306,66.4481,60648.0
2018-11-30 12:30:00,76.16,76.29,76.03,76.1,51373.0,66.4393,66.5527,66.3259,66.387,51373.0
2018-11-30 13:00:00,76.1,76.22,75.98,76.21,42240.0,66.387,66.4917,66.2823,66.483,42240.0
2018-11-30 13:30:00,76.21,76.53,76.14,76.53,60201.0,66.483,66.7621,66.4219,66.7621,60201.0
2018-11-30 14:00:00,76.55,76.61,76.46,76.54,50435.0,66.7796,66.8319,66.701,66.7708,50435.0
2018-11-30 14:30:00,76.55,76.73,76.52,76.68,98250.0,66.7796,66.9366,66.7534,66.893,98250.0
2018-11-30 15:00:00,76.69,76.94,76.6,76.87,234985.0,66.9017,67.1198,66.8232,67.0587,234985.0
2018-11-30 15:30:00,76.87,77.0,76.74,76.95,402376.0,67.0587,67.1721,66.9453,67.1285,402376.0
2018-12-03 09:30:00,78.76,79.17,78.29,78.45,230572.0,68.7075,69.0652,68.2975,68.437,230572.0
2018-12-03 10:00:00,78.46,78.52,77.85,78.4,125442.0,68.4458,68.4981,67.9136,68.3934,125442.0
2018-12-03 10:30:00,78.36,78.4,77.79,77.8,53081.0,68.3585,68.3934,67.8613,67.87,53081.0
2018-12-03 11:00:00,77.83,77.83,77.45,77.55,59727.0,67.8962,67.8962,67.5647,67.6519,59727.0
2018-12-03 11:30:00,77.6,77.73,77.32,77.52,76520.0,67.6955,67.8089,67.4513,67.6257,76520.0
2018-12-03 12:00:00,77.54,77.98,77.52,77.98,53911.0,67.6432,68.027,67.6257,68.027,53911.0
2018-12-03 12:30:00,78.0,78.17,77.75,77.82,63264.0,68.0445,68.1928,67.8264,67.8875,63264.0
2018-12-03 13:00:00,77.87,78.21,77.84,78.18,74873.0,67.9311,68.2277,67.9049,68.2015,74873.0
2018-12-03 13:30:00,78.17,78.23,77.87,77.93,58650.0,68.1928,68.2451,67.9311,67.9834,58650.0
2018-12-03 14:00:00,77.95,78.19,77.77,78.13,73792.0,68.0009,68.2102,67.8438,68.1579,73792.0
2018-12-03 14:30:00,78.12,78.26,78.02,78.14,67143.0,68.1492,68.2713,68.0619,68.1666,67143.0
2018-12-03 15:00:00,78.12,78.45,78.01,78.39,93624.0,68.1492,68.437,68.0532,68.3847,93624.0
2018-12-03 15:30:00,78.39,78.44,77.98,78.01,321538.0,68.3847,68.4283,68.027,68.0532,321538.0
2018-12-04 09:30:00,77.99,78.2,77.2,77.38,157630.0,68.0358,68.219,67.3466,67.5036,157630.0
2018-12-04 10:00:00,77.42,77.53,77.08,77.51,103862.0,67.5385,67.6345,67.2419,67.617,103862.0
2018-12-04 10:30:00,77.49,77.71,77.34,77.35,76427.0,67.5996,67.7915,67.4687,67.4774,76427.0
2018-12-04 11:00:00,77.34,77.41,77.07,77.17,67918.0,67.4687,67.5298,67.2332,67.3204,67918.0
2018-12-04 11:30:00,77.14,77.4,77.09,77.23,69319.0,67.2943,67.5211,67.2506,67.3728,69319.0
2018-12-04 12:00:00,77.22,77.22,76.1,76.12,87256.0,67.364,67.364,66.387,66.4044,87256.0
2018-12-04 12:30:00,76.1,76.43,75.9,76.08,89612.0,66.387,66.6749,66.2125,66.3695,89612.0
2018-12-04 13:00:00,76.07,76.13,75.33,75.49,86332.0,66.3608,66.4132,65.7153,65.8548,86332.0
2018-12-04 13:30:00,75.48,75.9,75.09,75.76,108055.0,65.8461,66.2125,65.5059,66.0904,108055.0
2018-12-04 14:00:00,75.76,75.94,75.48,75.55,125987.0,66.0904,66.2474,65.8461,65.9072,125987.0
2018-12-04 14:30:00,75.57,76.1,75.56,75.67,168410.0,65.9246,66.387,65.9159,66.0119,168410.0
2018-12-04 15:00:00,75.65,75.65,75.19,75.23,141954.0,65.9944,65.9944,65.5931,65.628,141954.0
2018-12-04 15:30:00,75.23,75.43,74.84,75.01,414499.0,65.628,65.8025,65.2878,65.4361,414499.0
2018-12-06 09:30:00,73.5,73.5,72.36,72.69,224447.0,64.1188,64.1188,63.1243,63.4122,224447.0
2018-12-06 10:00:00,72.69,72.89,72.25,72.51,318197.0,63.4122,63.5867,63.0284,63.2552,318197.0
2018-12-06 10:30:00,72.48,72.56,71.57,71.66,228485.0,63.229,63.2988,62.4352,62.5137,228485.0
2018-12-06 11:00:00,71.67,71.75,71.17,71.3,196106.0,62.5224,62.5922,62.0862,62.1996,196106.0
2018-12-06 11:30:00,71.29,71.97,71.28,71.84,165106.0,62.1909,62.7841,62.1822,62.6707,165106.0
2018-12-06 12:00:00,71.85,72.54,71.76,72.54,129738.0,62.6794,63.2814,62.6009,63.2814,129738.0
2018-12-06 12:30:00,72.51,72.56,72.24,72.37,107815.0,63.2552,63.2988,63.0197,63.1331,107815.0
2018-12-06 13:00:00,72.39,72.39,71.8,71.94,136234.0,63.1505,63.1505,62.6358,62.758,136234.0
2018-12-06 13:30:00,71.92,72.74,71.65,72.74,173130.0,62.7405,63.4558,62.505,63.4558,173130.0
2018-12-06 14:00:00,72.77,72.86,72.23,72.73,140453.0,63.482,63.5605,63.0109,63.4471,140453.0
2018-12-06 14:30:00,72.73,72.94,72.43,72.87,132492.0,63.4471,63.6303,63.1854,63.5693,132492.0
2018-12-06 15:00:00,72.9,73.1,72.65,72.83,307334.0,63.5954,63.7699,63.3773,63.5344,307334.0
2018-12-06 15:30:00,72.83,73.49,72.81,73.3,569869.0,63.5344,64.1101,63.5169,63.9444,569869.0
2018-12-07 09:30:00,73.42,74.39,73.17,73.75,118741.0,64.0491,64.8952,63.831,64.3369,118741.0
2018-12-07 10:00:00,73.68,73.75,72.53,72.9,150226.0,64.2759,64.3369,63.2726,63.5954,150226.0
2018-12-07 10:30:00,72.84,72.93,72.41,72.85,127300.0,63.5431,63.6216,63.168,63.5518,127300.0
2018-12-07 11:00:00,72.84,72.98,72.1,72.29,123365.0,63.5431,63.6652,62.8975,63.0633,123365.0
2018-12-07 11:30:00,72.26,72.38,71.81,71.81,191144.0,63.0371,63.1418,62.6445,62.6445,191144.0
2018-12-07 12:00:00,71.78,72.12,71.77,71.96,125347.0,62.6184,62.915,62.6096,62.7754,125347.0
2018-12-07 12:30:00,71.93,72.31,71.61,72.26,130736.0,62.7492,63.0807,62.4701,63.0371,130736.0
2018-12-07 13:00:00,72.21,72.36,71.71,71.87,146667.0,62.9935,63.1243,62.5573,62.6969,146667.0
2018-12-07 13:30:00,71.86,71.87,71.12,71.12,214998.0,62.6882,62.6969,62.0426,62.0426,214998.0
2018-12-07 14:00:00,71.11,71.6,71.01,71.5,186404.0,62.0339,62.4613,61.9467,62.3741,186404.0
2018-12-07 14:30:00,71.51,71.55,71.08,71.19,190438.0,62.3828,62.4177,62.0077,62.1037,190438.0
2018-12-07 15:00:00,71.2,71.46,70.98,71.35,342788.0,62.1124,62.3392,61.9205,62.2433,342788.0
2018-12-07 15:30:00,71.36,71.81,71.16,71.25,341286.0,62.252,62.6445,62.0775,62.156,341286.0
2018-12-10 09:30:00,71.19,71.44,70.44,70.71,117997.0,62.1037,62.3218,61.4494,61.6849,117997.0
2018-12-10 10:00:00,70.74,70.91,70.35,70.84,86957.0,61.7111,61.8594,61.3709,61.7983,86957.0
2018-12-10 10:30:00,70.82,70.93,69.94,70.04,113121.0,61.7809,61.8769,61.0132,61.1005,113121.0
2018-12-10 11:00:00,70.08,70.08,69.45,70.02,117938.0,61.1354,61.1354,60.5858,61.083,117938.0
2018-12-10 11:30:00,69.98,70.39,69.83,70.09,97007.0,61.0481,61.4058,60.9173,61.1441,97007.0
2018-12-10 12:00:00,70.12,70.32,69.97,70.26,81480.0,61.1702,61.3447,61.0394,61.2924,81480.0
2018-12-10 12:30:00,70.25,71.22,70.25,71.06,117159.0,61.2837,62.1298,61.2837,61.9903,117159.0
2018-12-10 13:00:00,71.09,71.35,70.86,70.9,125660.0,62.0164,62.2433,61.8158,61.8507,125660.0
2018-12-10 13:30:00,70.92,71.25,70.89,71.07,100209.0,61.8681,62.156,61.842,61.999,100209.0
2018-12-10 14:00:00,71.08,71.17,70.71,70.92,97287.0,62.0077,62.0862,61.6849,61.8681,97287.0
2018-12-10 14:30:00,70.92,71.46,70.87,71.01,112668.0,61.8681,62.3392,61.8245,61.9467,112668.0
2018-12-10 15:00:00,71.02,71.23,70.94,71.21,128651.0,61.9554,62.1386,61.8856,62.1211,128651.0
2018-12-10 15:30:00,71.22,71.67,71.22,71.34,281549.0,62.1298,62.5224,62.1298,62.2345,281549.0
2018-12-11 09:30:00,72.8,72.87,72.3,72.38,75371.0,63.5082,63.5693,63.072,63.1418,75371.0
2018-12-11 10:00:00,72.37,72.77,72.23,72.53,68322.0,63.1331,63.482,63.0109,63.2726,68322.0
2018-12-11 10:30:00,72.55,72.62,71.95,72.08,56632.0,63.2901,63.3512,62.7667,62.8801,56632.0
2018-12-11 11:00:00,72.07,72.09,71.46,71.58,55559.0,62.8714,62.8888,62.3392,62.4439,55559.0
2018-12-11 11:30:00,71.59,71.62,71.28,71.47,86932.0,62.4526,62.4788,62.1822,62.3479,86932.0
2018-12-11 12:00:00,71.45,71.45,70.92,70.99,52910.0,62.3305,62.3305,61.8681,61.9292,52910.0
2018-12-11 12:30:00,70.97,71.29,70.9,71.15,50294.0,61.9118,62.1909,61.8507,62.0688,50294.0
2018-12-11 13:00:00,71.1,71.3,70.96,70.99,41659.0,62.0252,62.1996,61.903,61.9292,41659.0
2018-12-11 13:30:00,70.97,71.08,70.54,70.64,71150.0,61.9118,62.0077,61.5366,61.6239,71150.0
2018-12-11 14:00:00,70.6,71.2,70.49,71.19,74322.0,61.589,62.1124,61.493,62.1037,74322.0
2018-12-11 14:30:00,71.22,71.48,71.16,71.31,82077.0,62.1298,62.3567,62.0775,62.2084,82077.0
2018-12-11 15:00:00,71.31,71.68,71.08,71.33,79600.0,62.2084,62.5311,62.0077,62.2258,79600.0
2018-12-11 15:30:00,71.32,71.55,70.83,70.92,182232.0,62.2171,62.4177,61.7896,61.8681,182232.0
2018-12-12 09:30:00,72.02,72.21,71.72,71.99,110085.0,62.8277,62.9935,62.566,62.8016,110085.0
2018-12-12 10:00:00,71.99,72.24,71.67,72.08,112248.0,62.8016,63.0197,62.5224,62.8801,112248.0
2018-12-12 10:30:00,72.06,72.35,71.71,72.23,104522.0,62.8626,63.1156,62.5573,63.0109,104522.0
2018-12-12 11:00:00,72.24,72.4,72.03,72.19,81102.0,63.0197,63.1592,62.8365,62.976,81102.0
2018-12-12 11:30:00,72.2,72.22,71.89,72.01,70025.0,62.9848,63.0022,62.7143,62.819,70025.0
2018-12-12 12:00:00,72.04,72.19,71.98,72.16,97555.0,62.8452,62.976,62.7928,62.9499,97555.0
2018-12-12 12:30:00,72.19,72.22,71.9,72.16,69590.0,62.976,63.0022,62.7231,62.9499,69590.0
2018-12-12 13:00:00,72.16,72.32,72.15,72.24,49908.0,62.9499,63.0894,62.9411,63.0197,49908.0
2018-12-12 13:30:00,72.26,72.28,71.8,71.93,70478.0,63.0371,63.0546,62.6358,62.7492,70478.0
2018-12-12 14:00:00,71.93,71.99,71.51,71.58,104981.0,62.7492,62.8016,62.3828,62.4439,104981.0
2018-12-12 14:30:00,71.58,71.72,71.39,71.68,79552.0,62.4439,62.566,62.2782,62.5311,79552.0
2018-12-12 15:00:00,71.68,71.82,71.39,71.44,84760.0,62.5311,62.6533,62.2782,62.3218,84760.0
2018-12-12 15:30:00,71.41,71.59,71.06,71.14,285340.0,62.2956,62.4526,61.9903,62.0601,285340.0
2018-12-13 09:30:00,71.57,71.75,70.72,70.78,125970.0,62.4352,62.5922,61.6937,61.746,125970.0
2018-12-13 10:00:00,70.79,71.45,70.79,71.09,77337.0,61.7547,62.3305,61.7547,62.0164,77337.0
2018-12-13 10:30:00,71.09,71.41,70.86,71.13,117094.0,62.0164,62.2956,61.8158,62.0513,117094.0
2018-12-13 11:00:00,71.13,71.17,70.83,70.97,70787.0,62.0513,62.0862,61.7896,61.9118,70787.0
2018-12-13 11:30:00,70.93,71.36,70.86,70.97,88729.0,61.8769,62.252,61.8158,61.9118,88729.0
2018-12-13 12:00:00,70.94,71.06,70.81,71.05,117428.0,61.8856,61.9903,61.7722,61.9815,117428.0
2018-12-13 12:30:00,71.04,71.14,70.9,71.03,72657.0,61.9728,62.0601,61.8507,61.9641,72657.0
2018-12-13 13:00:00,71.02,71.03,70.61,70.78,75090.0,61.9554,61.9641,61.5977,61.746,75090.0
2018-12-13 13:30:00,70.78,71.07,70.58,70.64,99757.0,61.746,61.999,61.5715,61.6239,99757.0
2018-12-13 14:00:00,70.65,70.72,70.44,70.54,115528.0,61.6326,61.6937,61.4494,61.5366,115528.0
2018-12-13 14:30:00,70.54,70.74,70.39,70.68,91283.0,61.5366,61.7111,61.4058,61.6588,91283.0
2018-12-13 15:00:00,70.69,70.95,70.59,70.76,176652.0,61.6675,61.8943,61.5803,61.7286,176652.0
2018-12-13 15:30:00,70.76,71.0,70.66,70.79,364259.0,61.7286,61.9379,61.6413,61.7547,364259.0
2018-12-14 09:30:00,70.03,71.25,69.93,71.18,144541.0,61.0917,62.156,61.0045,62.095,144541.0
2018-12-14 10:00:00,71.19,71.24,70.88,71.01,88564.0,62.1037,62.1473,61.8332,61.9467,88564.0
2018-12-14 10:30:00,71.0,71.09,70.75,70.82,125604.0,61.9379,62.0164,61.7198,61.7809,125604.0
2018-12-14 11:00:00,70.8,71.04,70.68,70.8,110836.0,61.7635,61.9728,61.6588,61.7635,110836.0
2018-12-14 11:30:00,70.81,71.02,70.33,70.49,121766.0,61.7722,61.9554,61.3534,61.493,121766.0
2018-12-14 12:00:00,70.5,70.92,70.5,70.91,134946.0,61.5017,61.8681,61.5017,61.8594,134946.0
2018-12-14 12:30:00,70.91,71.02,70.73,70.8,144611.0,61.8594,61.9554,61.7024,61.7635,144611.0
2018-12-14 13:00:00,70.77,70.92,70.69,70.77,108306.0,61.7373,61.8681,61.6675,61.7373,108306.0
2018-12-14 13:30:00,70.76,70.85,70.57,70.62,144992.0,61.7286,61.8071,61.5628,61.6064,144992.0
2018-12-14 14:00:00,70.63,70.86,70.45,70.77,122252.0,61.6152,61.8158,61.4581,61.7373,122252.0
2018-12-14 14:30:00,70.78,70.8,70.4,70.7,204279.0,61.746,61.7635,61.4145,61.6762,204279.0
2018-12-14 15:00:00,70.69,70.86,70.55,70.57,270915.0,61.6675,61.8158,61.5454,61.5628,270915.0
2018-12-14 15:30:00,70.56,70.69,70.26,70.57,475378.0,61.5541,61.6675,61.2924,61.5628,475378.0
2018-12-17 09:30:00,70.39,70.45,69.56,70.21,160521.0,61.4058,61.4581,60.6817,61.2488,160521.0
2018-12-17 10:00:00,70.19,70.24,69.74,70.06,88399.0,61.2313,61.2749,60.8387,61.1179,88399.0
2018-12-17 10:30:00,70.06,70.5,69.87,70.4,80564.0,61.1179,61.5017,60.9522,61.4145,80564.0
2018-12-17 11:00:00,70.44,70.79,70.39,70.63,90543.0,61.4494,61.7547,61.4058,61.6152,90543.0
2018-12-17 11:30:00,70.66,70.69,70.37,70.64,69850.0,61.6413,61.6675,61.3883,61.6239,69850.0
2018-12-17 12:00:00,70.66,70.76,70.45,70.51,62528.0,61.6413,61.7286,61.4581,61.5105,62528.0
2018-12-17 12:30:00,70.46,70.48,69.98,70.05,66968.0,61.4669,61.4843,61.0481,61.1092,66968.0
2018-12-17 13:00:00,70.03,70.12,69.78,69.84,92069.0,61.0917,61.1702,60.8736,60.926,92069.0
2018-12-17 13:30:00,69.82,69.94,69.33,69.4,101597.0,60.9085,61.0132,60.4811,60.5421,101597.0
2018-12-17 14:00:00,69.38,69.62,69.21,69.43,93844.0,60.5247,60.7341,60.3764,60.5683,93844.0
2018-12-17 14:30:00,69.45,69.63,69.26,69.34,110527.0,60.5858,60.7428,60.42,60.4898,110527.0
2018-12-17 15:00:00,69.34,69.55,69.18,69.27,163165.0,60.4898,60.673,60.3502,60.4287,163165.0
2018-12-17 15:30:00,69.29,69.3,68.7,69.21,421352.0,60.4462,60.4549,59.9315,60.3764,421352.0
2018-12-18 09:30:00,69.88,70.05,69.58,69.96,272890.0,60.9609,61.1092,60.6992,61.0307,272890.0
2018-12-18 10:00:00,69.93,70.14,69.63,69.66,211701.0,61.0045,61.1877,60.7428,60.769,211701.0
2018-12-18 10:30:00,69.65,69.87,69.2,69.23,153736.0,60.7602,60.9522,60.3677,60.3938,153736.0
2018-12-18 11:00:00,69.25,69.35,68.9,69.06,128229.0,60.4113,60.4985,60.106,60.2455,128229.0
2018-12-18 11:30:00,69.08,69.4,69.05,69.31,129675.0,60.263,60.5421,60.2368,60.4636,129675.0
2018-12-18 12:00:00,69.33,69.73,69.31,69.54,100439.0,60.4811,60.83,60.4636,60.6643,100439.0
2018-12-18 12:30:00,69.55,69.64,69.43,69.53,135865.0,60.673,60.7515,60.5683,60.6556,135865.0
2018-12-18 13:00:00,69.54,69.57,69.43,69.5,112288.0,60.6643,60.6904,60.5683,60.6294,112288.0
2018-12-18 13:30:00,69.49,69.5,69.12,69.22,55312.0,60.6207,60.6294,60.2979,60.3851,55312.0
2018-12-18 14:00:00,69.24,69.37,69.12,69.15,71663.0,60.4026,60.516,60.2979,60.3241,71663.0
2018-12-18 14:30:00,69.17,69.17,68.4,68.42,156077.0,60.3415,60.3415,59.6698,59.6872,156077.0
2018-12-18 15:00:00,68.39,68.66,68.3,68.48,134624.0,59.6611,59.8966,59.5825,59.7396,134624.0
2018-12-18 15:30:00,68.51,69.27,68.51,68.88,568468.0,59.7657,60.4287,59.7657,60.0885,568468.0
2018-12-19 09:30:00,68.94,69.49,68.87,69.2,256664.0,60.1409,60.6207,60.0798,60.3677,256664.0
2018-12-19 10:00:00,69.23,69.51,69.2,69.36,194386.0,60.3938,60.6381,60.3677,60.5072,194386.0
2018-12-19 10:30:00,69.37,69.5,69.24,69.48,119887.0,60.516,60.6294,60.4026,60.6119,119887.0
2018-12-19 11:00:00,69.5,69.51,69.12,69.34,138557.0,60.6294,60.6381,60.2979,60.4898,138557.0
2018-12-19 11:30:00,69.32,69.48,69.21,69.43,114576.0,60.4724,60.6119,60.3764,60.5683,114576.0
2018-12-19 12:00:00,69.43,69.75,69.41,69.59,182106.0,60.5683,60.8475,60.5509,60.7079,182106.0
2018-12-19 12:30:00,69.6,69.81,69.6,69.62,116705.0,60.7166,60.8998,60.7166,60.7341,116705.0
2018-12-19 13:00:00,69.63,69.66,69.36,69.47,107525.0,60.7428,60.769,60.5072,60.6032,107525.0
2018-12-19 13:30:00,69.5,70.12,69.47,70.01,115609.0,60.6294,61.1702,60.6032,61.0743,115609.0
2018-12-19 14:00:00,70.0,70.01,68.61,69.14,185961.0,61.0656,61.0743,59.853,60.3153,185961.0
2018-12-19 14:30:00,69.14,69.42,68.02,68.3,308396.0,60.3153,60.5596,59.3383,59.5825,308396.0
2018-12-19 15:00:00,68.29,68.4,67.45,67.88,489692.0,59.5738,59.6698,58.841,59.2161,489692.0
2018-12-19 15:30:00,67.89,68.2,67.77,67.99,514802.0,59.2249,59.4953,59.1202,59.3121,514802.0
2018-12-20 09:30:00,67.59,67.89,66.96,67.83,301596.0,58.9632,59.2249,58.4136,59.1725,301596.0
2018-12-20 10:00:00,67.85,68.36,67.78,67.98,222567.0,59.19,59.6349,59.1289,59.3034,222567.0
2018-12-20 10:30:00,67.98,68.57,67.98,68.32,181063.0,59.3034,59.8181,59.3034,59.6,181063.0
2018-12-20 11:00:00,68.3,68.35,67.84,67.93,192198.0,59.5825,59.6262,59.1813,59.2598,192198.0
2018-12-20 11:30:00,67.93,68.05,67.22,67.47,441956.0,59.2598,59.3645,58.6404,58.8585,441956.0
2018-12-20 12:00:00,67.46,67.97,67.17,67.87,194444.0,58.8498,59.2947,58.5968,59.2074,194444.0
2018-12-20 12:30:00,67.86,67.9,67.25,67.51,149406.0,59.1987,59.2336,58.6666,58.8934,149406.0
2018-12-20 13:00:00,67.54,67.59,67.24,67.45,84279.0,58.9195,58.9632,58.6578,58.841,84279.0
2018-12-20 13:30:00,67.41,67.48,67.11,67.23,130994.0,58.8061,58.8672,58.5444,58.6491,130994.0
2018-12-20 14:00:00,67.26,67.33,66.46,67.18,203675.0,58.6753,58.7363,57.9774,58.6055,203675.0
2018-12-20 14:30:00,67.16,67.74,67.03,67.37,139292.0,58.588,59.094,58.4746,58.7712,139292.0
2018-12-20 15:00:00,67.37,67.59,66.78,67.21,158764.0,58.7712,58.9632,58.2565,58.6317,158764.0
2018-12-20 15:30:00,67.22,67.45,66.66,67.1,419627.0,58.6404,58.841,58.1519,58.5357,419627.0
2018-12-21 09:30:00,67.25,68.23,67.05,67.69,754010.0,58.6666,59.5215,58.4921,59.0504,754010.0
2018-12-21 10:00:00,67.74,68.7,67.65,68.55,216717.0,59.094,59.9315,59.0155,59.8006,216717.0
2018-12-21 10:30:00,68.57,68.59,67.71,67.78,154752.0,59.8181,59.8355,59.0678,59.1289,154752.0
2018-12-21 11:00:00,67.79,67.84,67.12,67.83,211421.0,59.1376,59.1813,58.5532,59.1725,211421.0
2018-12-21 11:30:00,67.86,67.89,67.54,67.56,173416.0,59.1987,59.2249,58.9195,58.937,173416.0
2018-12-21 12:00:00,67.59,67.61,67.11,67.16,166899.0,58.9632,58.9806,58.5444,58.588,166899.0
2018-12-21 12:30:00,67.15,67.62,66.96,67.12,174599.0,58.5793,58.9893,58.4136,58.5532,174599.0
2018-12-21 13:00:00,67.1,67.33,66.91,67.22,92155.0,58.5357,58.7363,58.37,58.6404,92155.0
2018-12-21 13:30:00,67.19,67.6,67.04,67.09,125650.0,58.6142,58.9719,58.4834,58.527,125650.0
2018-12-21 14:00:00,67.07,67.21,66.8,67.03,126965.0,58.5095,58.6317,58.274,58.4746,126965.0
2018-12-21 14:30:00,67.03,67.32,66.83,67.03,109209.0,58.4746,58.7276,58.3002,58.4746,109209.0
2018-12-21 15:00:00,67.0,67.16,66.41,66.41,170479.0,58.4485,58.588,57.9338,57.9338,170479.0
2018-12-21 15:30:00,66.42,66.75,66.19,66.38,389134.0,57.9425,58.2304,57.7419,57.9076,389134.0
2018-12-24 09:30:00,65.94,65.98,64.6,64.91,199936.0,57.5238,57.5587,56.3548,56.6252,199936.0
2018-12-24 10:00:00,64.91,65.63,64.56,65.45,228526.0,56.6252,57.2533,56.3199,57.0963,228526.0
2018-12-24 10:30:00,65.51,66.23,65.48,65.59,158748.0,57.1486,57.7767,57.1225,57.2184,158748.0
2018-12-24 11:00:00,65.64,65.88,65.14,65.25,266677.0,57.2621,57.4714,56.8259,56.9218,266677.0
2018-12-24 11:30:00,65.29,65.67,65.22,65.49,189830.0,56.9567,57.2882,56.8957,57.1312,189830.0
2018-12-24 12:00:00,65.48,65.73,65.3,65.66,159069.0,57.1225,57.3406,56.9654,57.2795,159069.0
2018-12-24 12:30:00,65.68,65.86,64.83,64.91,199279.0,57.2969,57.454,56.5554,56.6252,199279.0
2018-12-26 09:30:00,65.32,65.55,64.86,64.86,93646.0,56.9829,57.1835,56.5816,56.5816,93646.0
2018-12-26 10:00:00,64.86,65.0,64.46,64.79,150976.0,56.5816,56.7037,56.2327,56.5205,150976.0
2018-12-26 10:30:00,64.77,65.13,64.67,64.78,118168.0,56.5031,56.8171,56.4159,56.5118,118168.0
2018-12-26 11:00:00,64.79,65.55,64.79,65.49,190515.0,56.5205,57.1835,56.5205,57.1312,190515.0
2018-12-26 11:30:00,65.48,65.77,65.25,65.77,243131.0,57.1225,57.3755,56.9218,57.3755,243131.0
2018-12-26 12:00:00,65.75,66.12,65.59,65.82,153399.0,57.358,57.6808,57.2184,57.4191,153399.0
2018-12-26 12:30:00,65.84,66.22,65.76,66.03,120893.0,57.4365,57.768,57.3667,57.6023,120893.0
2018-12-26 13:00:00,66.03,66.1,65.48,65.67,142491.0,57.6023,57.6633,57.1225,57.2882,142491.0
2018-12-26 13:30:00,65.68,66.52,65.67,66.49,110696.0,57.2969,58.0297,57.2882,58.0036,110696.0
2018-12-26 14:00:00,66.51,66.63,66.14,66.27,139040.0,58.021,58.1257,57.6982,57.8116,139040.0
2018-12-26 14:30:00,66.26,66.73,66.26,66.72,228160.0,57.8029,58.2129,57.8029,58.2042,228160.0
2018-12-26 15:00:00,66.68,66.89,66.53,66.84,117114.0,58.1693,58.3525,58.0385,58.3089,117114.0
2018-12-26 15:30:00,66.82,67.82,66.82,67.78,255741.0,58.2914,59.1638,58.2914,59.1289,255741.0
2018-12-27 09:30:00,66.66,67.01,66.27,66.72,181250.0,58.1519,58.4572,57.8116,58.2042,181250.0
2018-12-27 10:00:00,66.71,67.26,66.65,67.18,162484.0,58.1955,58.6753,58.1431,58.6055,162484.0
2018-12-27 10:30:00,67.18,67.47,67.02,67.08,173505.0,58.6055,58.8585,58.4659,58.5183,173505.0
2018-12-27 11:00:00,67.1,67.61,66.99,67.48,122869.0,58.5357,58.9806,58.4397,58.8672,122869.0
2018-12-27 11:30:00,67.52,67.81,67.35,67.52,108048.0,58.9021,59.1551,58.7538,58.9021,108048.0
2018-12-27 12:00:00,67.52,67.71,67.14,67.2,112689.0,58.9021,59.0678,58.5706,58.6229,112689.0
2018-12-27 12:30:00,67.19,67.41,67.1,67.39,75081.0,58.6142,58.8061,58.5357,58.7887,75081.0
2018-12-27 13:00:00,67.39,67.46,67.1,67.12,83164.0,58.7887,58.8498,58.5357,58.5532,83164.0
2018-12-27 13:30:00,67.13,67.28,66.64,66.78,91693.0,58.5619,58.6927,58.1344,58.2565,91693.0
2018-12-27 14:00:00,66.76,66.87,66.39,66.6,138860.0,58.2391,58.3351,57.9163,58.0995,138860.0
2018-12-27 14:30:00,66.58,67.33,66.47,67.22,113758.0,58.0821,58.7363,57.9861,58.6404,113758.0
2018-12-27 15:00:00,67.27,67.79,66.93,67.74,195040.0,58.684,59.1376,58.3874,59.094,195040.0
2018-12-27 15:30:00,67.77,68.72,67.57,68.72,402782.0,59.1202,59.9489,58.9457,59.9489,402782.0
2018-12-28 09:30:00,69.25,69.26,68.56,68.96,117708.0,60.4113,60.42,59.8094,60.1583,117708.0
2018-12-28 10:00:00,68.97,69.06,68.42,68.61,99901.0,60.167,60.2455,59.6872,59.853,99901.0
2018-12-28 10:30:00,68.64,68.81,68.3,68.52,105605.0,59.8791,60.0274,59.5825,59.7745,105605.0
2018-12-28 11:00:00,68.51,68.76,68.36,68.53,117621.0,59.7657,59.9838,59.6349,59.7832,117621.0
2018-12-28 11:30:00,68.57,68.96,68.57,68.93,91219.0,59.8181,60.1583,59.8181,60.1321,91219.0
2018-12-28 12:00:00,68.95,69.14,68.67,68.84,71077.0,60.1496,60.3153,59.9053,60.0536,71077.0
2018-12-28 12:30:00,68.85,68.88,68.43,68.43,83679.0,60.0623,60.0885,59.6959,59.6959,83679.0
2018-12-28 13:00:00,68.45,68.52,68.08,68.2,67803.0,59.7134,59.7745,59.3906,59.4953,67803.0
2018-12-28 13:30:00,68.2,68.47,68.04,68.35,76941.0,59.4953,59.7308,59.3557,59.6262,76941.0
2018-12-28 14:00:00,68.35,68.85,68.34,68.6,127033.0,59.6262,60.0623,59.6174,59.8443,127033.0
2018-12-28 14:30:00,68.59,69.09,68.49,68.94,93751.0,59.8355,60.2717,59.7483,60.1409,93751.0
2018-12-28 15:00:00,68.93,69.0,68.06,68.23,193748.0,60.1321,60.1932,59.3732,59.5215,193748.0
2018-12-28 15:30:00,68.24,68.52,68.08,68.23,433985.0,59.5302,59.7745,59.3906,59.5215,433985.0
2018-12-31 09:30:00,68.52,68.81,68.38,68.62,79897.0,59.7745,60.0274,59.6523,59.8617,79897.0
2018-12-31 10:00:00,68.65,68.83,68.32,68.48,74472.0,59.8879,60.0449,59.6,59.7396,74472.0
2018-12-31 10:30:00,68.46,68.52,68.21,68.25,44462.0,59.7221,59.7745,59.504,59.5389,44462.0
2018-12-31 11:00:00,68.26,68.36,68.08,68.36,62791.0,59.5476,59.6349,59.3906,59.6349,62791.0
2018-12-31 11:30:00,68.33,68.43,68.0,68.41,65555.0,59.6087,59.6959,59.3208,59.6785,65555.0
2018-12-31 12:00:00,68.43,68.58,68.36,68.48,76772.0,59.6959,59.8268,59.6349,59.7396,76772.0
2018-12-31 12:30:00,68.49,68.56,68.41,68.48,79874.0,59.7483,59.8094,59.6785,59.7396,79874.0
2018-12-31 13:00:00,68.51,68.61,68.41,68.59,102856.0,59.7657,59.853,59.6785,59.8355,102856.0
2018-12-31 13:30:00,68.6,68.61,68.19,68.22,103511.0,59.8443,59.853,59.4866,59.5128,103511.0
2018-12-31 14:00:00,68.21,68.36,68.03,68.04,67423.0,59.504,59.6349,59.347,59.3557,67423.0
2018-12-31 14:30:00,68.03,68.45,67.98,68.21,69781.0,59.347,59.7134,59.3034,59.504,69781.0
2018-12-31 15:00:00,68.2,68.38,68.14,68.32,91931.0,59.4953,59.6523,59.443,59.6,91931.0
2018-12-31 15:30:00,68.33,68.67,68.13,68.67,308035.0,59.6087,59.9053,59.4342,59.9053,308035.0
2019-01-02 09:30:00,67.72,68.08,67.6,67.93,138568.0,59.0766,59.3906,58.9719,59.2598,138568.0
2019-01-02 10:00:00,67.93,68.51,67.8,68.3,91672.0,59.2598,59.7657,59.1464,59.5825,91672.0
2019-01-02 10:30:00,68.28,68.56,68.04,68.39,146799.0,59.5651,59.8094,59.3557,59.6611,146799.0
2019-01-02 11:00:00,68.4,68.79,68.35,68.46,109819.0,59.6698,60.01,59.6262,59.7221,109819.0
2019-01-02 11:30:00,68.49,68.66,68.25,68.27,73174.0,59.7483,59.8966,59.5389,59.5564,73174.0
2019-01-02 12:00:00,68.27,68.38,68.21,68.31,61599.0,59.5564,59.6523,59.504,59.5913,61599.0
2019-01-02 12:30:00,68.31,68.64,68.27,68.59,53775.0,59.5913,59.8791,59.5564,59.8355,53775.0
2019-01-02 13:00:00,68.6,68.96,68.57,68.74,72433.0,59.8443,60.1583,59.8181,59.9664,72433.0
2019-01-02 13:30:00,68.75,68.83,68.57,68.83,60937.0,59.9751,60.0449,59.8181,60.0449,60937.0
2019-01-02 14:00:00,68.82,68.82,68.3,68.42,282561.0,60.0362,60.0362,59.5825,59.6872,282561.0
2019-01-02 14:30:00,68.42,68.6,68.32,68.38,213197.0,59.6872,59.8443,59.6,59.6523,213197.0
2019-01-02 15:00:00,68.36,68.49,68.11,68.29,211950.0,59.6349,59.7483,59.4168,59.5738,211950.0
2019-01-02 15:30:00,68.27,68.62,68.04,68.6,365604.0,59.5564,59.8617,59.3557,59.8443,365604.0
2019-01-03 09:30:00,68.24,68.24,67.18,67.35,144815.0,59.5302,59.5302,58.6055,58.7538,144815.0
2019-01-03 10:00:00,67.33,67.33,66.5,66.55,254613.0,58.7363,58.7363,58.0123,58.0559,254613.0
2019-01-03 10:30:00,66.53,66.69,66.22,66.65,202907.0,58.0385,58.178,57.768,58.1431,202907.0
2019-01-03 11:00:00,66.66,66.87,66.46,66.64,106596.0,58.1519,58.3351,57.9774,58.1344,106596.0
2019-01-03 11:30:00,66.65,67.51,66.61,67.35,103844.0,58.1431,58.8934,58.1082,58.7538,103844.0
2019-01-03 12:00:00,67.29,67.46,67.13,67.35,65668.0,58.7015,58.8498,58.5619,58.7538,65668.0
2019-01-03 12:30:00,67.33,67.62,67.23,67.5,93605.0,58.7363,58.9893,58.6491,58.8846,93605.0
2019-01-03 13:00:00,67.47,67.48,66.73,66.97,250535.0,58.8585,58.8672,58.2129,58.4223,250535.0
2019-01-03 13:30:00,66.99,67.25,66.88,66.97,69533.0,58.4397,58.6666,58.3438,58.4223,69533.0
2019-01-03 14:00:00,66.95,67.08,66.81,67.07,67866.0,58.4048,58.5183,58.2827,58.5095,67866.0
2019-01-03 14:30:00,67.07,67.19,66.59,66.71,94485.0,58.5095,58.6142,58.0908,58.1955,94485.0
2019-01-03 15:00:00,66.72,66.74,66.42,66.68,134907.0,58.2042,58.2217,57.9425,58.1693,134907.0
2019-01-03 15:30:00,66.69,66.93,66.46,66.61,365259.0,58.178,58.3874,57.9774,58.1082,365259.0
2019-01-04 09:30:00,67.7,68.13,67.29,67.39,215276.0,59.0591,59.4342,58.7015,58.7887,215276.0
2019-01-04 10:00:00,67.39,67.83,67.0,67.8,234937.0,58.7887,59.1725,58.4485,59.1464,234937.0
2019-01-04 10:30:00,67.84,67.94,67.45,67.82,218922.0,59.1813,59.2685,58.841,59.1638,218922.0
2019-01-04 11:00:00,67.83,68.02,67.45,67.48,343572.0,59.1725,59.3383,58.841,58.8672,343572.0
2019-01-04 11:30:00,67.48,68.02,67.35,67.93,126550.0,58.8672,59.3383,58.7538,59.2598,126550.0
2019-01-04 12:00:00,67.89,68.03,67.59,67.95,307778.0,59.2249,59.347,58.9632,59.2772,307778.0
2019-01-04 12:30:00,67.96,68.34,67.93,68.21,152000.0,59.2859,59.6174,59.2598,59.504,152000.0
2019-01-04 13:00:00,68.2,68.42,68.16,68.23,149744.0,59.4953,59.6872,59.4604,59.5215,149744.0
2019-01-04 13:30:00,68.24,68.32,67.96,68.23,129035.0,59.5302,59.6,59.2859,59.5215,129035.0
2019-01-04 14:00:00,68.25,68.38,68.06,68.37,158382.0,59.5389,59.6523,59.3732,59.6436,158382.0
2019-01-04 14:30:00,68.37,68.47,68.13,68.15,155116.0,59.6436,59.7308,59.4342,59.4517,155116.0
2019-01-04 15:00:00,68.16,68.39,68.07,68.19,201695.0,59.4604,59.6611,59.3819,59.4866,201695.0
2019-01-04 15:30:00,68.19,68.54,68.17,68.52,429217.0,59.4866,59.7919,59.4691,59.7745,429217.0
2019-01-07 09:30:00,68.75,68.93,68.16,68.77,146788.0,59.9751,60.1321,59.4604,59.9926,146788.0
2019-01-07 10:00:00,68.76,68.93,68.45,68.67,52667.0,59.9838,60.1321,59.7134,59.9053,52667.0
2019-01-07 10:30:00,68.66,69.02,68.65,68.91,70848.0,59.8966,60.2106,59.8879,60.1147,70848.0
2019-01-07 11:00:00,68.89,69.21,68.87,68.97,105408.0,60.0972,60.3764,60.0798,60.167,105408.0
2019-01-07 11:30:00,68.97,69.52,68.9,69.52,89516.0,60.167,60.6468,60.106,60.6468,89516.0
2019-01-07 12:00:00,69.49,69.53,69.19,69.31,68796.0,60.6207,60.6556,60.3589,60.4636,68796.0
2019-01-07 12:30:00,69.31,69.51,69.26,69.34,66745.0,60.4636,60.6381,60.42,60.4898,66745.0
2019-01-07 13:00:00,69.33,69.54,69.33,69.41,44402.0,60.4811,60.6643,60.4811,60.5509,44402.0
2019-01-07 13:30:00,69.39,69.63,69.09,69.09,113772.0,60.5334,60.7428,60.2717,60.2717,113772.0
2019-01-07 14:00:00,69.09,69.19,68.96,69.0,151767.0,60.2717,60.3589,60.1583,60.1932,151767.0
2019-01-07 14:30:00,68.98,69.01,68.64,68.64,78064.0,60.1758,60.2019,59.8791,59.8791,78064.0
2019-01-07 15:00:00,68.64,69.01,68.59,68.92,131896.0,59.8791,60.2019,59.8355,60.1234,131896.0
2019-01-07 15:30:00,68.91,68.97,68.66,68.72,291538.0,60.1147,60.167,59.8966,59.9489,291538.0
2019-01-08 09:30:00,69.33,69.75,68.98,69.06,177111.0,60.4811,60.8475,60.1758,60.2455,177111.0
2019-01-08 10:00:00,69.08,69.12,68.15,68.26,381900.0,60.263,60.2979,59.4517,59.5476,381900.0
2019-01-08 10:30:00,68.29,68.46,67.97,68.12,201040.0,59.5738,59.7221,59.2947,59.4255,201040.0
2019-01-08 11:00:00,68.12,68.18,67.99,68.0,186186.0,59.4255,59.4779,59.3121,59.3208,186186.0
2019-01-08 11:30:00,68.01,68.06,67.75,68.04,216305.0,59.3296,59.3732,59.1027,59.3557,216305.0
2019-01-08 12:00:00,68.06,68.37,67.99,68.35,295214.0,59.3732,59.6436,59.3121,59.6262,295214.0
2019-01-08 12:30:00,68.36,68.43,67.94,68.07,101727.0,59.6349,59.6959,59.2685,59.3819,101727.0
2019-01-08 13:00:00,68.07,68.21,68.01,68.19,77471.0,59.3819,59.504,59.3296,59.4866,77471.0
2019-01-08 13:30:00,68.18,68.28,68.01,68.17,98798.0,59.4779,59.5651,59.3296,59.4691,98798.0
2019-01-08 14:00:00,68.16,68.25,67.97,68.02,114190.0,59.4604,59.5389,59.2947,59.3383,114190.0
2019-01-08 14:30:00,68.01,68.1,67.86,67.93,141480.0,59.3296,59.4081,59.1987,59.2598,141480.0
2019-01-08 15:00:00,67.92,68.12,67.77,68.12,268610.0,59.251,59.4255,59.1202,59.4255,268610.0
2019-01-08 15:30:00,68.12,68.3,68.03,68.19,874203.0,59.4255,59.5825,59.347,59.4866,874203.0
2019-01-09 09:30:00,68.95,69.36,68.85,69.32,363886.0,60.1496,60.5072,60.0623,60.4724,363886.0
2019-01-09 10:00:00,69.33,69.47,69.01,69.19,175163.0,60.4811,60.6032,60.2019,60.3589,175163.0
2019-01-09 10:30:00,69.18,69.19,68.92,69.18,222705.0,60.3502,60.3589,60.1234,60.3502,222705.0
2019-01-09 11:00:00,69.17,69.28,69.09,69.22,176886.0,60.3415,60.4375,60.2717,60.3851,176886.0
2019-01-09 11:30:00,69.21,69.42,69.19,69.28,206685.0,60.3764,60.5596,60.3589,60.4375,206685.0
2019-01-09 12:00:00,69.29,69.43,69.21,69.31,175130.0,60.4462,60.5683,60.3764,60.4636,175130.0
2019-01-09 12:30:00,69.31,69.58,69.25,69.57,212624.0,60.4636,60.6992,60.4113,60.6904,212624.0
2019-01-09 13:00:00,69.56,69.6,69.3,69.48,142030.0,60.6817,60.7166,60.4549,60.6119,142030.0
2019-01-09 13:30:00,69.48,69.5,69.1,69.18,100428.0,60.6119,60.6294,60.2804,60.3502,100428.0
2019-01-09 14:00:00,69.2,69.37,68.98,69.05,110575.0,60.3677,60.516,60.1758,60.2368,110575.0
2019-01-09 14:30:00,69.05,69.34,69.03,69.19,105585.0,60.2368,60.4898,60.2194,60.3589,105585.0
2019-01-09 15:00:00,69.19,69.39,69.16,69.3,163434.0,60.3589,60.5334,60.3328,60.4549,163434.0
2019-01-09 15:30:00,69.31,69.4,68.94,69.06,442798.0,60.4636,60.5421,60.1409,60.2455,442798.0
2019-01-10 09:30:00,68.59,69.11,68.44,69.1,152127.0,59.8355,60.2892,59.7047,60.2804,152127.0
2019-01-10 10:00:00,69.08,69.71,69.07,69.62,186505.0,60.263,60.8126,60.2543,60.7341,186505.0
2019-01-10 10:30:00,69.62,69.62,69.42,69.59,58232.0,60.7341,60.7341,60.5596,60.7079,58232.0
2019-01-10 11:00:00,69.6,69.74,69.56,69.61,75866.0,60.7166,60.8387,60.6817,60.7253,75866.0
2019-01-10 11:30:00,69.64,70.04,69.62,70.02,105284.0,60.7515,61.1005,60.7341,61.083,105284.0
2019-01-10 12:00:00,70.0,70.17,69.86,70.13,162384.0,61.0656,61.2139,60.9434,61.179,162384.0
2019-01-10 12:30:00,70.12,70.35,70.08,70.22,64615.0,61.1702,61.3709,61.1354,61.2575,64615.0
2019-01-10 13:00:00,70.22,70.22,69.72,69.88,96478.0,61.2575,61.2575,60.8213,60.9609,96478.0
2019-01-10 13:30:00,69.89,69.91,69.65,69.8,55048.0,60.9696,60.987,60.7602,60.8911,55048.0
2019-01-10 14:00:00,69.82,70.21,69.82,70.07,79382.0,60.9085,61.2488,60.9085,61.1266,79382.0
2019-01-10 14:30:00,70.06,70.18,69.93,70.02,73023.0,61.1179,61.2226,61.0045,61.083,73023.0
2019-01-10 15:00:00,70.01,70.1,69.94,70.06,94114.0,61.0743,61.1528,61.0132,61.1179,94114.0
2019-01-10 15:30:00,70.06,70.23,70.03,70.19,223369.0,61.1179,61.2662,61.0917,61.2313,223369.0
2019-01-11 09:30:00,69.63,70.13,69.63,70.06,189819.0,60.7428,61.179,60.7428,61.1179,189819.0
2019-01-11 10:00:00,70.08,70.18,69.83,69.83,119206.0,61.1354,61.2226,60.9173,60.9173,119206.0
2019-01-11 10:30:00,69.81,70.1,69.71,70.09,66470.0,60.8998,61.1528,60.8126,61.1441,66470.0
2019-01-11 11:00:00,70.1,70.14,69.94,70.02,79939.0,61.1528,61.1877,61.0132,61.083,79939.0
2019-01-11 11:30:00,70.03,70.37,70.01,70.29,61767.0,61.0917,61.3883,61.0743,61.3185,61767.0
2019-01-11 12:00:00,70.26,70.3,69.98,70.05,89174.0,61.2924,61.3273,61.0481,61.1092,89174.0
2019-01-11 12:30:00,70.08,70.34,70.08,70.25,37066.0,61.1354,61.3622,61.1354,61.2837,37066.0
2019-01-11 13:00:00,70.26,70.28,70.05,70.07,77402.0,61.2924,61.3098,61.1092,61.1266,77402.0
2019-01-11 13:30:00,70.06,70.25,70.03,70.2,69509.0,61.1179,61.2837,61.0917,61.24,69509.0
2019-01-11 14:00:00,70.17,70.33,70.11,70.27,63213.0,61.2139,61.3534,61.1615,61.3011,63213.0
2019-01-11 14:30:00,70.28,70.34,70.03,70.03,80352.0,61.3098,61.3622,61.0917,61.0917,80352.0
2019-01-11 15:00:00,70.02,70.15,70.01,70.06,55831.0,61.083,61.1964,61.0743,61.1179,55831.0
2019-01-11 15:30:00,70.07,70.28,70.06,70.21,193211.0,61.1266,61.3098,61.1179,61.2488,193211.0
2019-01-14 09:30:00,69.74,69.74,69.27,69.63,62605.0,60.8387,60.8387,60.4287,60.7428,62605.0
2019-01-14 10:00:00,69.66,69.9,69.59,69.72,75629.0,60.769,60.9783,60.7079,60.8213,75629.0
2019-01-14 10:30:00,69.72,69.82,69.6,69.7,67487.0,60.8213,60.9085,60.7166,60.8039,67487.0
2019-01-14 11:00:00,69.67,69.84,69.6,69.73,60399.0,60.7777,60.926,60.7166,60.83,60399.0
2019-01-14 11:30:00,69.73,69.95,69.62,69.67,64730.0,60.83,61.0219,60.7341,60.7777,64730.0
2019-01-14 12:00:00,69.67,69.92,69.55,69.91,75048.0,60.7777,60.9958,60.673,60.987,75048.0
2019-01-14 12:30:00,69.93,70.21,69.88,70.21,58448.0,61.0045,61.2488,60.9609,61.2488,58448.0
2019-01-14 13:00:00,70.19,70.44,70.15,70.31,81493.0,61.2313,61.4494,61.1964,61.336,81493.0
2019-01-14 13:30:00,70.31,70.38,70.26,70.33,64458.0,61.336,61.3971,61.2924,61.3534,64458.0
2019-01-14 14:00:00,70.33,70.4,70.18,70.22,77486.0,61.3534,61.4145,61.2226,61.2575,77486.0
2019-01-14 14:30:00,70.22,70.53,70.21,70.51,89361.0,61.2575,61.5279,61.2488,61.5105,89361.0
2019-01-14 15:00:00,70.51,70.54,70.37,70.38,105545.0,61.5105,61.5366,61.3883,61.3971,105545.0
2019-01-14 15:30:00,70.39,70.48,70.22,70.36,258541.0,61.4058,61.4843,61.2575,61.3796,258541.0
2019-01-15 09:30:00,70.54,70.54,69.58,69.68,94959.0,61.5366,61.5366,60.6992,60.7864,94959.0
2019-01-15 10:00:00,69.69,69.96,69.21,69.41,146334.0,60.7951,61.0307,60.3764,60.5509,146334.0
2019-01-15 10:30:00,69.43,69.61,69.36,69.48,75558.0,60.5683,60.7253,60.5072,60.6119,75558.0
2019-01-15 11:00:00,69.49,69.7,69.45,69.66,65760.0,60.6207,60.8039,60.5858,60.769,65760.0
2019-01-15 11:30:00,69.65,69.73,69.53,69.62,95276.0,60.7602,60.83,60.6556,60.7341,95276.0
2019-01-15 12:00:00,69.63,69.95,69.6,69.85,238431.0,60.7428,61.0219,60.7166,60.9347,238431.0
2019-01-15 12:30:00,69.87,69.87,69.61,69.66,76800.0,60.9522,60.9522,60.7253,60.769,76800.0
2019-01-15 13:00:00,69.65,69.65,69.5,69.54,46166.0,60.7602,60.7602,60.6294,60.6643,46166.0
2019-01-15 13:30:00,69.54,69.73,69.51,69.7,41728.0,60.6643,60.83,60.6381,60.8039,41728.0
2019-01-15 14:00:00,69.71,69.8,69.54,69.56,54074.0,60.8126,60.8911,60.6643,60.6817,54074.0
2019-01-15 14:30:00,69.54,69.72,69.47,69.64,48182.0,60.6643,60.8213,60.6032,60.7515,48182.0
2019-01-15 15:00:00,69.63,69.82,69.58,69.74,74560.0,60.7428,60.9085,60.6992,60.8387,74560.0
2019-01-15 15:30:00,69.74,69.9,69.65,69.86,166420.0,60.8387,60.9783,60.7602,60.9434,166420.0
2019-01-16 09:30:00,69.8,70.21,69.73,70.06,64846.0,60.8911,61.2488,60.83,61.1179,64846.0
2019-01-16 10:00:00,70.05,70.34,70.03,70.18,82971.0,61.1092,61.3622,61.0917,61.2226,82971.0
2019-01-16 10:30:00,70.17,70.21,69.84,70.13,153795.0,61.2139,61.2488,60.926,61.179,153795.0
2019-01-16 11:00:00,70.14,70.27,69.96,70.27,57324.0,61.1877,61.3011,61.0307,61.3011,57324.0
2019-01-16 11:30:00,70.27,70.35,69.87,69.92,59474.0,61.3011,61.3709,60.9522,60.9958,59474.0
2019-01-16 12:00:00,69.92,69.96,69.8,69.95,56463.0,60.9958,61.0307,60.8911,61.0219,56463.0
2019-01-16 12:30:00,69.96,70.08,69.9,70.05,57189.0,61.0307,61.1354,60.9783,61.1092,57189.0
2019-01-16 13:00:00,70.06,70.06,69.92,69.95,47394.0,61.1179,61.1179,60.9958,61.0219,47394.0
2019-01-16 13:30:00,69.95,70.05,69.93,70.05,52374.0,61.0219,61.1092,61.0045,61.1092,52374.0
2019-01-16 14:00:00,70.05,70.27,70.05,70.25,69911.0,61.1092,61.3011,61.1092,61.2837,69911.0
2019-01-16 14:30:00,70.25,70.36,70.13,70.16,110105.0,61.2837,61.3796,61.179,61.2051,110105.0
2019-01-16 15:00:00,70.16,70.22,69.99,70.13,196490.0,61.2051,61.2575,61.0568,61.179,196490.0
2019-01-16 15:30:00,70.13,70.22,69.98,70.08,284469.0,61.179,61.2575,61.0481,61.1354,284469.0
2019-01-17 09:30:00,69.58,70.06,69.58,69.91,65626.0,60.6992,61.1179,60.6992,60.987,65626.0
2019-01-17 10:00:00,69.9,70.18,69.82,70.12,41297.0,60.9783,61.2226,60.9085,61.1702,41297.0
2019-01-17 10:30:00,70.13,70.16,69.97,70.16,37373.0,61.179,61.2051,61.0394,61.2051,37373.0
2019-01-17 11:00:00,70.19,70.46,70.16,70.45,40760.0,61.2313,61.4669,61.2051,61.4581,40760.0
2019-01-17 11:30:00,70.43,70.48,70.27,70.27,27453.0,61.4407,61.4843,61.3011,61.3011,27453.0
2019-01-17 12:00:00,70.25,70.26,70.11,70.19,36760.0,61.2837,61.2924,61.1615,61.2313,36760.0
2019-01-17 12:30:00,70.18,70.23,70.03,70.07,26440.0,61.2226,61.2662,61.0917,61.1266,26440.0
2019-01-17 13:00:00,70.07,70.34,70.07,70.3,36016.0,61.1266,61.3622,61.1266,61.3273,36016.0
2019-01-17 13:30:00,70.31,70.35,70.2,70.35,36090.0,61.336,61.3709,61.24,61.3709,36090.0
2019-01-17 14:00:00,70.32,70.37,70.2,70.26,31226.0,61.3447,61.3883,61.24,61.2924,31226.0
2019-01-17 14:30:00,70.26,71.31,70.23,70.76,111238.0,61.2924,62.2084,61.2662,61.7286,111238.0
2019-01-17 15:00:00,70.76,70.77,70.41,70.76,287133.0,61.7286,61.7373,61.4232,61.7286,287133.0
2019-01-17 15:30:00,70.75,70.98,70.68,70.96,195384.0,61.7198,61.9205,61.6588,61.903,195384.0
2019-01-18 09:30:00,71.44,71.72,71.26,71.63,317740.0,62.3218,62.566,62.1647,62.4875,317740.0
2019-01-18 10:00:00,71.62,71.91,71.41,71.81,80330.0,62.4788,62.7318,62.2956,62.6445,80330.0
2019-01-18 10:30:00,71.8,72.17,71.8,72.04,89740.0,62.6358,62.9586,62.6358,62.8452,89740.0
2019-01-18 11:00:00,72.04,72.29,71.97,72.27,78113.0,62.8452,63.0633,62.7841,63.0458,78113.0
2019-01-18 11:30:00,72.26,72.45,72.1,72.45,228446.0,63.0371,63.2029,62.8975,63.2029,228446.0
2019-01-18 12:00:00,72.47,72.54,71.99,72.27,263155.0,63.2203,63.2814,62.8016,63.0458,263155.0
2019-01-18 12:30:00,72.27,72.34,72.1,72.25,86284.0,63.0458,63.1069,62.8975,63.0284,86284.0
2019-01-18 13:00:00,72.26,72.35,72.08,72.14,79076.0,63.0371,63.1156,62.8801,62.9324,79076.0
2019-01-18 13:30:00,72.16,72.18,71.93,72.02,71745.0,62.9499,62.9673,62.7492,62.8277,71745.0
2019-01-18 14:00:00,72.02,72.14,71.93,71.96,71735.0,62.8277,62.9324,62.7492,62.7754,71735.0
2019-01-18 14:30:00,71.96,72.0,71.78,71.81,84390.0,62.7754,62.8103,62.6184,62.6445,84390.0
2019-01-18 15:00:00,71.81,71.94,71.74,71.82,104712.0,62.6445,62.758,62.5835,62.6533,104712.0
2019-01-18 15:30:00,71.82,71.94,71.72,71.87,341098.0,62.6533,62.758,62.566,62.6969,341098.0
2019-01-22 09:30:00,71.45,71.45,70.57,70.72,279745.0,62.3305,62.3305,61.5628,61.6937,279745.0
2019-01-22 10:00:00,70.68,70.76,70.54,70.64,185314.0,61.6588,61.7286,61.5366,61.6239,185314.0
2019-01-22 10:30:00,70.66,70.85,70.46,70.47,180777.0,61.6413,61.8071,61.4669,61.4756,180777.0
2019-01-22 11:00:00,70.46,70.54,70.3,70.36,130839.0,61.4669,61.5366,61.3273,61.3796,130839.0
2019-01-22 11:30:00,70.36,70.43,69.94,70.02,163075.0,61.3796,61.4407,61.0132,61.083,163075.0
2019-01-22 12:00:00,70.04,70.35,70.01,70.26,123788.0,61.1005,61.3709,61.0743,61.2924,123788.0
2019-01-22 12:30:00,70.27,70.38,70.15,70.17,117721.0,61.3011,61.3971,61.1964,61.2139,117721.0
2019-01-22 13:00:00,70.16,70.16,69.71,70.01,88920.0,61.2051,61.2051,60.8126,61.0743,88920.0
2019-01-22 13:30:00,70.0,70.17,69.95,70.13,120821.0,61.0656,61.2139,61.0219,61.179,120821.0
2019-01-22 14:00:00,70.12,70.28,70.03,70.09,150863.0,61.1702,61.3098,61.0917,61.1441,150863.0
2019-01-22 14:30:00,70.1,70.18,69.91,70.14,98771.0,61.1528,61.2226,60.987,61.1877,98771.0
2019-01-22 15:00:00,70.12,70.26,69.89,70.2,143759.0,61.1702,61.2924,60.9696,61.24,143759.0
2019-01-22 15:30:00,70.2,70.44,70.0,70.44,340150.0,61.24,61.4494,61.0656,61.4494,340150.0
2019-01-23 09:30:00,70.54,70.8,70.49,70.49,153555.0,61.5366,61.7635,61.493,61.493,153555.0
2019-01-23 10:00:00,70.52,70.67,70.46,70.53,101579.0,61.5192,61.65,61.4669,61.5279,101579.0
2019-01-23 10:30:00,70.55,70.61,70.3,70.44,134222.0,61.5454,61.5977,61.3273,61.4494,134222.0
2019-01-23 11:00:00,70.44,70.56,70.18,70.33,101870.0,61.4494,61.5541,61.2226,61.3534,101870.0
2019-01-23 11:30:00,70.32,70.4,69.82,69.87,110985.0,61.3447,61.4145,60.9085,60.9522,110985.0
2019-01-23 12:00:00,69.88,69.96,69.55,69.78,136824.0,60.9609,61.0307,60.673,60.8736,136824.0
2019-01-23 12:30:00,69.78,70.15,69.76,70.1,87203.0,60.8736,61.1964,60.8562,61.1528,87203.0
2019-01-23 13:00:00,70.1,70.22,69.9,70.0,74113.0,61.1528,61.2575,60.9783,61.0656,74113.0
2019-01-23 13:30:00,70.01,70.13,69.99,70.12,86151.0,61.0743,61.179,61.0568,61.1702,86151.0
2019-01-23 14:00:00,70.13,70.27,69.97,70.11,97412.0,61.179,61.3011,61.0394,61.1615,97412.0
2019-01-23 14:30:00,70.11,70.13,69.81,69.87,175022.0,61.1615,61.179,60.8998,60.9522,175022.0
2019-01-23 15:00:00,69.87,70.29,69.87,70.23,129888.0,60.9522,61.3185,60.9522,61.2662,129888.0
2019-01-23 15:30:00,70.25,70.27,70.11,70.16,347590.0,61.2837,61.3011,61.1615,61.2051,347590.0
2019-01-24 09:30:00,70.1,70.29,69.86,70.12,232697.0,61.1528,61.3185,60.9434,61.1702,232697.0
2019-01-24 10:00:00,70.11,70.63,70.02,70.58,225841.0,61.1615,61.6152,61.083,61.5715,225841.0
2019-01-24 10:30:00,70.59,70.61,70.33,70.44,174939.0,61.5803,61.5977,61.3534,61.4494,174939.0
2019-01-24 11:00:00,70.44,70.49,70.16,70.29,183576.0,61.4494,61.493,61.2051,61.3185,183576.0
2019-01-24 11:30:00,70.29,70.58,70.25,70.52,170110.0,61.3185,61.5715,61.2837,61.5192,170110.0
2019-01-24 12:00:00,70.52,70.53,70.1,70.17,175933.0,61.5192,61.5279,61.1528,61.2139,175933.0
2019-01-24 12:30:00,70.16,70.19,70.03,70.17,87554.0,61.2051,61.2313,61.0917,61.2139,87554.0
2019-01-24 13:00:00,70.18,70.19,69.93,69.99,100574.0,61.2226,61.2313,61.0045,61.0568,100574.0
2019-01-24 13:30:00,70.0,70.04,69.9,70.01,105262.0,61.0656,61.1005,60.9783,61.0743,105262.0
2019-01-24 14:00:00,70.02,70.16,69.97,69.97,131730.0,61.083,61.2051,61.0394,61.0394,131730.0
2019-01-24 14:30:00,69.97,70.23,69.93,70.16,153660.0,61.0394,61.2662,61.0045,61.2051,153660.0
2019-01-24 15:00:00,70.16,70.32,70.13,70.17,150361.0,61.2051,61.3447,61.179,61.2139,150361.0
2019-01-24 15:30:00,70.17,70.2,70.02,70.15,512718.0,61.2139,61.24,61.083,61.1964,512718.0
2019-01-25 09:30:00,71.0,71.32,70.83,71.08,411310.0,61.9379,62.2171,61.7896,62.0077,411310.0
2019-01-25 10:00:00,71.1,71.42,71.1,71.21,107990.0,62.0252,62.3043,62.0252,62.1211,107990.0
2019-01-25 10:30:00,71.21,71.27,71.04,71.19,160759.0,62.1211,62.1735,61.9728,62.1037,160759.0
2019-01-25 11:00:00,71.19,71.25,70.75,70.92,140206.0,62.1037,62.156,61.7198,61.8681,140206.0
2019-01-25 11:30:00,70.92,71.13,70.92,71.02,84983.0,61.8681,62.0513,61.8681,61.9554,84983.0
2019-01-25 12:00:00,71.02,71.2,70.93,71.17,127075.0,61.9554,62.1124,61.8769,62.0862,127075.0
2019-01-25 12:30:00,71.16,71.18,70.85,71.05,110649.0,62.0775,62.095,61.8071,61.9815,110649.0
2019-01-25 13:00:00,71.03,71.16,71.01,71.11,147832.0,61.9641,62.0775,61.9467,62.0339,147832.0
2019-01-25 13:30:00,71.11,71.13,70.94,70.98,80023.0,62.0339,62.0513,61.8856,61.9205,80023.0
2019-01-25 14:00:00,70.98,71.04,70.87,70.92,105366.0,61.9205,61.9728,61.8245,61.8681,105366.0
2019-01-25 14:30:00,70.92,71.03,70.84,70.91,92277.0,61.8681,61.9641,61.7983,61.8594,92277.0
2019-01-25 15:00:00,70.92,70.96,70.86,70.88,107635.0,61.8681,61.903,61.8158,61.8332,107635.0
2019-01-25 15:30:00,70.89,71.11,70.81,71.06,419504.0,61.842,62.0339,61.7722,61.9903,419504.0
2019-01-28 09:30:00,69.8,69.84,68.79,69.28,329163.0,60.8911,60.926,60.01,60.4375,329163.0
2019-01-28 10:00:00,69.27,69.29,68.67,68.67,327844.0,60.4287,60.4462,59.9053,59.9053,327844.0
2019-01-28 10:30:00,68.66,68.83,68.3,68.3,371195.0,59.8966,60.0449,59.5825,59.5825,371195.0
2019-01-28 11:00:00,68.29,68.48,68.18,68.48,423126.0,59.5738,59.7396,59.4779,59.7396,423126.0
2019-01-28 11:30:00,68.5,68.51,68.05,68.07,257447.0,59.757,59.7657,59.3645,59.3819,257447.0
2019-01-28 12:00:00,68.06,68.47,67.97,68.4,178834.0,59.3732,59.7308,59.2947,59.6698,178834.0
2019-01-28 12:30:00,68.41,68.62,68.35,68.42,114702.0,59.6785,59.8617,59.6262,59.6872,114702.0
2019-01-28 13:00:00,68.42,68.85,68.37,68.77,188459.0,59.6872,60.0623,59.6436,59.9926,188459.0
2019-01-28 13:30:00,68.77,69.02,68.76,68.95,213135.0,59.9926,60.2106,59.9838,60.1496,213135.0
2019-01-28 14:00:00,68.96,69.07,68.79,69.04,173502.0,60.1583,60.2543,60.01,60.2281,173502.0
2019-01-28 14:30:00,69.05,69.25,69.0,69.13,154635.0,60.2368,60.4113,60.1932,60.3066,154635.0
2019-01-28 15:00:00,69.13,69.3,68.99,69.03,347507.0,60.3066,60.4549,60.1845,60.2194,347507.0
2019-01-28 15:30:00,69.03,69.24,68.9,69.12,532442.0,60.2194,60.4026,60.106,60.2979,532442.0
2019-01-29 09:30:00,69.85,70.38,69.44,70.27,164399.0,60.9347,61.3971,60.577,61.3011,164399.0
2019-01-29 10:00:00,70.25,70.67,70.21,70.67,118958.0,61.2837,61.65,61.2488,61.65,118958.0
2019-01-29 10:30:00,70.67,70.68,70.29,70.37,267015.0,61.65,61.6588,61.3185,61.3883,267015.0
2019-01-29 11:00:00,70.36,70.48,70.28,70.4,113962.0,61.3796,61.4843,61.3098,61.4145,113962.0
2019-01-29 11:30:00,70.39,70.7,70.39,70.67,77137.0,61.4058,61.6762,61.4058,61.65,77137.0
2019-01-29 12:00:00,70.67,70.93,70.59,70.85,168330.0,61.65,61.8769,61.5803,61.8071,168330.0
2019-01-29 12:30:00,70.84,70.91,70.74,70.8,92793.0,61.7983,61.8594,61.7111,61.7635,92793.0
2019-01-29 13:00:00,70.8,70.85,70.73,70.75,102560.0,61.7635,61.8071,61.7024,61.7198,102560.0
2019-01-29 13:30:00,70.77,70.84,70.66,70.72,173724.0,61.7373,61.7983,61.6413,61.6937,173724.0
2019-01-29 14:00:00,70.71,70.78,70.66,70.74,101861.0,61.6849,61.746,61.6413,61.7111,101861.0
2019-01-29 14:30:00,70.74,70.79,70.64,70.73,121392.0,61.7111,61.7547,61.6239,61.7024,121392.0
2019-01-29 15:00:00,70.72,71.05,70.66,71.05,198513.0,61.6937,61.9815,61.6413,61.9815,198513.0
2019-01-29 15:30:00,71.04,71.25,71.03,71.13,791096.0,61.9728,62.156,61.9641,62.0513,791096.0
2019-01-30 09:30:00,72.0,72.31,71.1,71.17,248008.0,62.8103,63.0807,62.0252,62.0862,248008.0
2019-01-30 10:00:00,71.16,71.33,70.95,71.13,116215.0,62.0775,62.2258,61.8943,62.0513,116215.0
2019-01-30 10:30:00,71.13,71.48,71.11,71.36,154317.0,62.0513,62.3567,62.0339,62.252,154317.0
2019-01-30 11:00:00,71.38,71.9,71.38,71.9,149399.0,62.2694,62.7231,62.2694,62.7231,149399.0
2019-01-30 11:30:00,71.92,72.18,71.84,71.97,110452.0,62.7405,62.9673,62.6707,62.7841,110452.0
2019-01-30 12:00:00,71.98,72.05,71.63,71.72,245611.0,62.7928,62.8539,62.4875,62.566,245611.0
2019-01-30 12:30:00,71.72,71.73,71.45,71.46,78985.0,62.566,62.5748,62.3305,62.3392,78985.0
2019-01-30 13:00:00,71.45,71.53,71.38,71.45,115918.0,62.3305,62.4003,62.2694,62.3305,115918.0
2019-01-30 13:30:00,71.46,71.56,71.37,71.52,74624.0,62.3392,62.4265,62.2607,62.3916,74624.0
2019-01-30 14:00:00,71.55,72.94,71.48,72.6,295452.0,62.4177,63.6303,62.3567,63.3337,295452.0
2019-01-30 14:30:00,72.62,73.04,72.54,72.94,301900.0,63.3512,63.7176,63.2814,63.6303,301900.0
2019-01-30 15:00:00,72.95,72.95,72.53,72.73,368860.0,63.639,63.639,63.2726,63.4471,368860.0
2019-01-30 15:30:00,72.72,72.97,72.49,72.88,766168.0,63.4384,63.6565,63.2378,63.578,766168.0
2019-01-31 09:30:00,75.21,76.08,74.46,75.15,639080.0,65.6106,66.3695,64.9563,65.5582,639080.0
2019-01-31 10:00:00,75.1,75.79,74.96,75.62,576656.0,65.5146,66.1166,65.3925,65.9683,576656.0
2019-01-31 10:30:00,75.6,76.52,75.51,75.8,559255.0,65.9508,66.7534,65.8723,66.1253,559255.0
2019-01-31 11:00:00,75.76,76.43,75.75,76.23,294379.0,66.0904,66.6749,66.0817,66.5004,294379.0
2019-01-31 11:30:00,76.19,76.38,76.11,76.28,193924.0,66.4655,66.6313,66.3957,66.544,193924.0
2019-01-31 12:00:00,76.28,76.28,75.53,75.64,205387.0,66.544,66.544,65.8897,65.9857,205387.0
2019-01-31 12:30:00,75.62,75.98,75.53,75.66,206833.0,65.9683,66.2823,65.8897,66.0031,206833.0
2019-01-31 13:00:00,75.66,75.73,75.47,75.48,172502.0,66.0031,66.0642,65.8374,65.8461,172502.0
2019-01-31 13:30:00,75.47,75.67,75.27,75.67,162782.0,65.8374,66.0119,65.6629,66.0119,162782.0
2019-01-31 14:00:00,75.66,75.66,75.31,75.33,228614.0,66.0031,66.0031,65.6978,65.7153,228614.0
2019-01-31 14:30:00,75.32,75.69,75.29,75.57,233871.0,65.7065,66.0293,65.6804,65.9246,233871.0
2019-01-31 15:00:00,75.56,75.59,75.33,75.48,267163.0,65.9159,65.9421,65.7153,65.8461,267163.0
2019-01-31 15:30:00,75.48,76.37,75.45,76.23,1040051.0,65.8461,66.6225,65.82,66.5004,1040051.0
2019-02-01 09:30:00,76.48,76.58,75.27,75.42,295543.0,66.7185,66.8057,65.6629,65.7938,295543.0
2019-02-01 10:00:00,75.43,76.55,75.37,76.39,266661.0,65.8025,66.7796,65.7502,66.64,266661.0
2019-02-01 10:30:00,76.39,76.49,75.88,76.03,271527.0,66.64,66.7272,66.1951,66.3259,271527.0
2019-02-01 11:00:00,76.0,76.39,75.87,76.28,184608.0,66.2998,66.64,66.1863,66.544,184608.0
2019-02-01 11:30:00,76.27,76.4,76.17,76.34,148054.0,66.5353,66.6487,66.4481,66.5964,148054.0
2019-02-01 12:00:00,76.34,76.39,75.9,75.97,179594.0,66.5964,66.64,66.2125,66.2736,179594.0
2019-02-01 12:30:00,75.97,76.25,75.92,76.2,183514.0,66.2736,66.5178,66.23,66.4742,183514.0
2019-02-01 13:00:00,76.2,76.22,75.99,76.05,126379.0,66.4742,66.4917,66.291,66.3434,126379.0
2019-02-01 13:30:00,76.05,76.3,76.04,76.26,190927.0,66.3434,66.5615,66.3346,66.5266,190927.0
2019-02-01 14:00:00,76.26,76.26,75.98,76.11,180620.0,66.5266,66.5266,66.2823,66.3957,180620.0
2019-02-01 14:30:00,76.11,76.16,75.99,76.14,177862.0,66.3957,66.4393,66.291,66.4219,177862.0
2019-02-01 15:00:00,76.13,76.16,75.95,76.12,383675.0,66.4132,66.4393,66.2561,66.4044,383675.0
2019-02-01 15:30:00,76.12,76.54,76.11,76.49,646568.0,66.4044,66.7708,66.3957,66.7272,646568.0
2019-02-04 09:30:00,76.73,76.82,76.01,76.47,133297.0,66.9366,67.0151,66.3085,66.7098,133297.0
2019-02-04 10:00:00,76.44,76.66,76.16,76.23,247985.0,66.6836,66.8755,66.4393,66.5004,247985.0
2019-02-04 10:30:00,76.22,76.47,76.21,76.4,95725.0,66.4917,66.7098,66.483,66.6487,95725.0
2019-02-04 11:00:00,76.41,76.6,76.34,76.54,201525.0,66.6574,66.8232,66.5964,66.7708,201525.0
2019-02-04 11:30:00,76.54,76.79,76.52,76.7,102282.0,66.7708,66.9889,66.7534,66.9104,102282.0
2019-02-04 12:00:00,76.71,76.75,76.6,76.7,103788.0,66.9191,66.954,66.8232,66.9104,103788.0
2019-02-04 12:30:00,76.68,76.68,76.38,76.42,87745.0,66.893,66.893,66.6313,66.6661,87745.0
2019-02-04 13:00:00,76.44,76.82,76.42,76.7,110441.0,66.6836,67.0151,66.6661,66.9104,110441.0
2019-02-04 13:30:00,76.7,76.84,76.62,76.8,88510.0,66.9104,67.0325,66.8406,66.9976,88510.0
2019-02-04 14:00:00,76.8,76.86,76.69,76.82,103259.0,66.9976,67.05,66.9017,67.0151,103259.0
2019-02-04 14:30:00,76.81,76.96,76.76,76.86,144318.0,67.0064,67.1372,66.9628,67.05,144318.0
2019-02-04 15:00:00,76.85,76.98,76.83,76.85,182168.0,67.0413,67.1547,67.0238,67.0413,182168.0
2019-02-04 15:30:00,76.84,77.15,76.79,77.13,418666.0,67.0325,67.303,66.9889,67.2855,418666.0
2019-02-05 09:30:00,77.11,77.11,76.5,76.93,180467.0,67.2681,67.2681,66.7359,67.1111,180467.0
2019-02-05 10:00:00,76.95,77.03,76.8,76.96,70945.0,67.1285,67.1983,66.9976,67.1372,70945.0
2019-02-05 10:30:00,76.96,77.08,76.9,77.07,92914.0,67.1372,67.2419,67.0849,67.2332,92914.0
2019-02-05 11:00:00,77.09,77.21,76.91,76.98,98531.0,67.2506,67.3553,67.0936,67.1547,98531.0
2019-02-05 11:30:00,76.98,77.16,76.91,76.99,117704.0,67.1547,67.3117,67.0936,67.1634,117704.0
2019-02-05 12:00:00,76.99,77.01,76.81,76.92,120806.0,67.1634,67.1808,67.0064,67.1023,120806.0
2019-02-05 12:30:00,76.93,76.94,76.8,76.82,81931.0,67.1111,67.1198,66.9976,67.0151,81931.0
2019-02-05 13:00:00,76.83,77.03,76.82,77.02,67681.0,67.0238,67.1983,67.0151,67.1896,67681.0
2019-02-05 13:30:00,77.02,77.02,76.86,76.89,86383.0,67.1896,67.1896,67.05,67.0762,86383.0
2019-02-05 14:00:00,76.9,77.03,76.88,76.9,97121.0,67.0849,67.1983,67.0674,67.0849,97121.0
2019-02-05 14:30:00,76.9,77.16,76.9,77.12,106819.0,67.0849,67.3117,67.0849,67.2768,106819.0
2019-02-05 15:00:00,77.13,77.14,76.93,77.03,110258.0,67.2855,67.2943,67.1111,67.1983,110258.0
2019-02-05 15:30:00,77.03,77.15,76.98,77.12,321555.0,67.1983,67.303,67.1547,67.2768,321555.0
2019-02-06 09:30:00,76.44,77.43,76.44,77.43,102149.0,66.6836,67.5472,66.6836,67.5472,102149.0
2019-02-06 10:00:00,77.46,77.46,76.94,77.12,185412.0,67.5734,67.5734,67.1198,67.2768,185412.0
2019-02-06 10:30:00,77.12,77.31,77.01,77.2,98722.0,67.2768,67.4426,67.1808,67.3466,98722.0
2019-02-06 11:00:00,77.2,77.34,76.95,77.12,187350.0,67.3466,67.4687,67.1285,67.2768,187350.0
2019-02-06 11:30:00,77.12,77.21,76.99,77.14,172569.0,67.2768,67.3553,67.1634,67.2943,172569.0
2019-02-06 12:00:00,77.13,77.2,76.92,76.99,92483.0,67.2855,67.3466,67.1023,67.1634,92483.0
2019-02-06 12:30:00,76.99,77.08,76.95,77.04,72671.0,67.1634,67.2419,67.1285,67.207,72671.0
2019-02-06 13:00:00,77.04,77.1,77.02,77.09,72016.0,67.207,67.2594,67.1896,67.2506,72016.0
2019-02-06 13:30:00,77.09,77.29,77.02,77.04,116685.0,67.2506,67.4251,67.1896,67.207,116685.0
2019-02-06 14:00:00,77.05,77.06,76.9,77.0,94015.0,67.2157,67.2245,67.0849,67.1721,94015.0
2019-02-06 14:30:00,77.0,77.03,76.94,77.01,92645.0,67.1721,67.1983,67.1198,67.1808,92645.0
2019-02-06 15:00:00,77.01,77.08,76.93,77.05,105848.0,67.1808,67.2419,67.1111,67.2157,105848.0
2019-02-06 15:30:00,77.05,77.06,76.81,76.93,328646.0,67.2157,67.2245,67.0064,67.1111,328646.0
2019-02-07 09:30:00,76.63,77.11,76.38,76.44,234706.0,66.8493,67.2681,66.6313,66.6836,234706.0
2019-02-07 10:00:00,76.44,77.07,76.33,77.04,175736.0,66.6836,67.2332,66.5876,67.207,175736.0
2019-02-07 10:30:00,77.04,77.13,76.43,76.43,94033.0,67.207,67.2855,66.6749,66.6749,94033.0
2019-02-07 11:00:00,76.48,76.54,76.22,76.28,132269.0,66.7185,66.7708,66.4917,66.544,132269.0
2019-02-07 11:30:00,76.26,76.26,75.8,75.82,131044.0,66.5266,66.5266,66.1253,66.1427,131044.0
2019-02-07 12:00:00,75.82,76.08,75.75,75.93,80906.0,66.1427,66.3695,66.0817,66.2387,80906.0
2019-02-07 12:30:00,75.93,76.08,75.7,75.84,115713.0,66.2387,66.3695,66.038,66.1602,115713.0
2019-02-07 13:00:00,75.84,76.2,75.82,76.16,85119.0,66.1602,66.4742,66.1427,66.4393,85119.0
2019-02-07 13:30:00,76.17,76.29,76.06,76.15,76541.0,66.4481,66.5527,66.3521,66.4306,76541.0
2019-02-07 14:00:00,76.14,76.24,75.9,76.23,143777.0,66.4219,66.5091,66.2125,66.5004,143777.0
2019-02-07 14:30:00,76.23,76.25,75.95,76.1,80921.0,66.5004,66.5178,66.2561,66.387,80921.0
2019-02-07 15:00:00,76.09,76.19,75.98,76.14,129808.0,66.3783,66.4655,66.2823,66.4219,129808.0
2019-02-07 15:30:00,76.13,76.37,75.91,76.36,340580.0,66.4132,66.6225,66.2212,66.6138,340580.0
2019-02-08 09:30:00,75.86,76.09,75.53,75.57,83686.0,66.1776,66.3783,65.8897,65.9246,83686.0
2019-02-08 10:00:00,75.57,75.77,75.3,75.53,56551.0,65.9246,66.0991,65.6891,65.8897,56551.0
2019-02-08 10:30:00,75.52,75.72,75.46,75.56,59155.0,65.881,66.0555,65.8287,65.9159,59155.0
2019-02-08 11:00:00,75.55,75.55,75.12,75.24,140927.0,65.9072,65.9072,65.5321,65.6368,140927.0
2019-02-08 11:30:00,75.22,75.44,75.15,75.43,51699.0,65.6193,65.8112,65.5582,65.8025,51699.0
2019-02-08 12:00:00,75.44,75.51,75.31,75.44,54056.0,65.8112,65.8723,65.6978,65.8112,54056.0
2019-02-08 12:30:00,75.45,75.51,75.3,75.39,96116.0,65.82,65.8723,65.6891,65.7676,96116.0
2019-02-08 13:00:00,75.4,75.54,75.37,75.44,84918.0,65.7763,65.8985,65.7502,65.8112,84918.0
2019-02-08 13:30:00,75.43,75.55,75.42,75.54,61010.0,65.8025,65.9072,65.7938,65.8985,61010.0
2019-02-08 14:00:00,75.55,75.71,75.47,75.69,66689.0,65.9072,66.0468,65.8374,66.0293,66689.0
2019-02-08 14:30:00,75.69,75.71,75.55,75.56,68823.0,66.0293,66.0468,65.9072,65.9159,68823.0
2019-02-08 15:00:00,75.55,75.68,75.51,75.66,96294.0,65.9072,66.0206,65.8723,66.0031,96294.0
2019-02-08 15:30:00,75.66,75.83,75.55,75.82,314611.0,66.0031,66.1515,65.9072,66.1427,314611.0
2019-02-11 09:30:00,75.89,75.98,75.48,75.73,123176.0,66.2038,66.2823,65.8461,66.0642,123176.0
2019-02-11 10:00:00,75.69,75.87,75.49,75.5,50882.0,66.0293,66.1863,65.8548,65.8636,50882.0
2019-02-11 10:30:00,75.52,75.67,75.44,75.54,54901.0,65.881,66.0119,65.8112,65.8985,54901.0
2019-02-11 11:00:00,75.55,75.59,75.33,75.46,54265.0,65.9072,65.9421,65.7153,65.8287,54265.0
2019-02-11 11:30:00,75.46,75.5,75.33,75.39,49957.0,65.8287,65.8636,65.7153,65.7676,49957.0
2019-02-11 12:00:00,75.39,75.61,75.39,75.58,52424.0,65.7676,65.9595,65.7676,65.9334,52424.0
2019-02-11 12:30:00,75.57,75.59,75.41,75.43,44369.0,65.9246,65.9421,65.7851,65.8025,44369.0
2019-02-11 13:00:00,75.41,75.5,75.37,75.41,51329.0,65.7851,65.8636,65.7502,65.7851,51329.0
2019-02-11 13:30:00,75.43,75.48,75.35,75.46,49150.0,65.8025,65.8461,65.7327,65.8287,49150.0
2019-02-11 14:00:00,75.45,75.63,75.4,75.59,172965.0,65.82,65.977,65.7763,65.9421,172965.0
2019-02-11 14:30:00,75.59,75.64,75.5,75.64,93035.0,65.9421,65.9857,65.8636,65.9857,93035.0
2019-02-11 15:00:00,75.64,75.67,75.54,75.62,92950.0,65.9857,66.0119,65.8985,65.9683,92950.0
2019-02-11 15:30:00,75.62,75.66,75.51,75.63,273438.0,65.9683,66.0031,65.8723,65.977,273438.0
2019-02-12 09:30:00,76.15,76.62,76.05,76.59,112331.0,66.4306,66.8406,66.3434,66.8144,112331.0
2019-02-12 10:00:00,76.61,76.68,76.51,76.54,51939.0,66.8319,66.893,66.7447,66.7708,51939.0
2019-02-12 10:30:00,76.56,76.7,76.47,76.62,149894.0,66.7883,66.9104,66.7098,66.8406,149894.0
2019-02-12 11:00:00,76.62,76.85,76.57,76.83,223907.0,66.8406,67.0413,66.797,67.0238,223907.0
2019-02-12 11:30:00,76.83,76.83,76.68,76.78,116563.0,67.0238,67.0238,66.893,66.9802,116563.0
2019-02-12 12:00:00,76.8,76.83,76.57,76.68,113715.0,66.9976,67.0238,66.797,66.893,113715.0
2019-02-12 12:30:00,76.7,76.7,76.6,76.64,80622.0,66.9104,66.9104,66.8232,66.8581,80622.0
2019-02-12 13:00:00,76.65,76.71,76.62,76.69,106680.0,66.8668,66.9191,66.8406,66.9017,106680.0
2019-02-12 13:30:00,76.69,76.83,76.68,76.77,99015.0,66.9017,67.0238,66.893,66.9715,99015.0
2019-02-12 14:00:00,76.77,76.78,76.63,76.64,74756.0,66.9715,66.9802,66.8493,66.8581,74756.0
2019-02-12 14:30:00,76.64,76.64,76.53,76.54,136644.0,66.8581,66.8581,66.7621,66.7708,136644.0
2019-02-12 15:00:00,76.55,76.76,76.52,76.73,153546.0,66.7796,66.9628,66.7534,66.9366,153546.0
2019-02-12 15:30:00,76.73,76.76,76.58,76.66,286970.0,66.9366,66.9628,66.8057,66.8755,286970.0
2019-02-13 09:30:00,77.07,77.33,76.88,77.01,156871.0,67.2332,67.46,67.0674,67.1808,156871.0
2019-02-13 10:00:00,77.02,77.06,76.86,76.93,153968.0,67.1896,67.2245,67.05,67.1111,153968.0
2019-02-13 10:30:00,76.93,77.23,76.88,77.22,98347.0,67.1111,67.3728,67.0674,67.364,98347.0
2019-02-13 11:00:00,77.25,77.38,77.17,77.18,76754.0,67.3902,67.5036,67.3204,67.3291,76754.0
2019-02-13 11:30:00,77.18,77.34,77.07,77.27,148565.0,67.3291,67.4687,67.2332,67.4077,148565.0
2019-02-13 12:00:00,77.26,77.29,77.15,77.26,62149.0,67.3989,67.4251,67.303,67.3989,62149.0
2019-02-13 12:30:00,77.26,77.26,77.17,77.25,52512.0,67.3989,67.3989,67.3204,67.3902,52512.0
2019-02-13 13:00:00,77.24,77.36,77.2,77.34,39676.0,67.3815,67.4862,67.3466,67.4687,39676.0
2019-02-13 13:30:00,77.34,77.38,77.25,77.37,90992.0,67.4687,67.5036,67.3902,67.4949,90992.0
2019-02-13 14:00:00,77.38,77.51,77.37,77.48,115266.0,67.5036,67.617,67.4949,67.5909,115266.0
2019-02-13 14:30:00,77.5,77.73,77.48,77.71,51817.0,67.6083,67.8089,67.5909,67.7915,51817.0
2019-02-13 15:00:00,77.71,77.74,77.62,77.74,70286.0,67.7915,67.8177,67.713,67.8177,70286.0
2019-02-13 15:30:00,77.74,77.84,77.52,77.66,314229.0,67.8177,67.9049,67.6257,67.7479,314229.0
2019-02-14 09:30:00,77.14,77.47,76.68,77.46,131254.0,67.2943,67.5821,66.893,67.5734,131254.0
2019-02-14 10:00:00,77.48,77.73,77.29,77.72,66455.0,67.5909,67.8089,67.4251,67.8002,66455.0
2019-02-14 10:30:00,77.72,77.84,77.44,77.62,137953.0,67.8002,67.9049,67.556,67.713,137953.0
2019-02-14 11:00:00,77.62,77.66,77.37,77.39,114597.0,67.713,67.7479,67.4949,67.5123,114597.0
2019-02-14 11:30:00,77.41,77.47,77.29,77.37,66295.0,67.5298,67.5821,67.4251,67.4949,66295.0
2019-02-14 12:00:00,77.38,77.51,77.24,77.42,83912.0,67.5036,67.617,67.3815,67.5385,83912.0
2019-02-14 12:30:00,77.43,77.45,77.29,77.3,48166.0,67.5472,67.5647,67.4251,67.4338,48166.0
2019-02-14 13:00:00,77.31,77.37,77.23,77.35,67395.0,67.4426,67.4949,67.3728,67.4774,67395.0
2019-02-14 13:30:00,77.36,77.42,77.22,77.31,67458.0,67.4862,67.5385,67.364,67.4426,67458.0
2019-02-14 14:00:00,77.29,77.42,77.23,77.35,51346.0,67.4251,67.5385,67.3728,67.4774,51346.0
2019-02-14 14:30:00,77.34,77.4,77.17,77.25,77428.0,67.4687,67.5211,67.3204,67.3902,77428.0
2019-02-14 15:00:00,77.25,77.57,77.25,77.3,114688.0,67.3902,67.6694,67.3902,67.4338,114688.0
2019-02-14 15:30:00,77.3,77.46,77.17,77.19,296964.0,67.4338,67.5734,67.3204,67.3379,296964.0
2019-02-15 09:30:00,77.97,78.36,77.78,78.23,231822.0,68.0183,68.3585,67.8526,68.2451,231822.0
2019-02-15 10:00:00,78.18,78.36,77.97,78.24,143500.0,68.2015,68.3585,68.0183,68.2539,143500.0
2019-02-15 10:30:00,78.25,78.53,78.21,78.26,182893.0,68.2626,68.5068,68.2277,68.2713,182893.0
2019-02-15 11:00:00,78.28,78.41,78.17,78.39,64721.0,68.2887,68.4022,68.1928,68.3847,64721.0
2019-02-15 11:30:00,78.39,78.42,78.28,78.39,59690.0,68.3847,68.4109,68.2887,68.3847,59690.0
2019-02-15 12:00:00,78.39,78.56,78.27,78.51,68126.0,68.3847,68.533,68.28,68.4894,68126.0
2019-02-15 12:30:00,78.51,78.54,78.32,78.33,48087.0,68.4894,68.5156,68.3236,68.3324,48087.0
2019-02-15 13:00:00,78.33,78.39,78.21,78.3,61674.0,68.3324,68.3847,68.2277,68.3062,61674.0
2019-02-15 13:30:00,78.29,78.53,78.29,78.38,62376.0,68.2975,68.5068,68.2975,68.376,62376.0
2019-02-15 14:00:00,78.39,78.47,78.36,78.38,50720.0,68.3847,68.4545,68.3585,68.376,50720.0
2019-02-15 14:30:00,78.39,78.56,78.39,78.52,74269.0,68.3847,68.533,68.3847,68.4981,74269.0
2019-02-15 15:00:00,78.51,78.54,78.38,78.51,92017.0,68.4894,68.5156,68.376,68.4894,92017.0
2019-02-15 15:30:00,78.51,78.81,78.47,78.73,436579.0,68.4894,68.7511,68.4545,68.6813,436579.0
2019-02-19 09:30:00,78.31,78.4,78.11,78.28,110121.0,68.3149,68.3934,68.1404,68.2887,110121.0
2019-02-19 10:00:00,78.29,78.58,78.28,78.38,104003.0,68.2975,68.5505,68.2887,68.376,104003.0
2019-02-19 10:30:00,78.37,78.4,78.04,78.07,87633.0,68.3673,68.3934,68.0794,68.1055,87633.0
2019-02-19 11:00:00,78.07,78.31,78.07,78.22,61723.0,68.1055,68.3149,68.1055,68.2364,61723.0
2019-02-19 11:30:00,78.22,78.7,78.21,78.64,178650.0,68.2364,68.6551,68.2277,68.6028,178650.0
2019-02-19 12:00:00,78.62,78.8,78.55,78.7,82573.0,68.5854,68.7424,68.5243,68.6551,82573.0
2019-02-19 12:30:00,78.7,78.81,78.65,78.8,63833.0,68.6551,68.7511,68.6115,68.7424,63833.0
2019-02-19 13:00:00,78.8,78.85,78.71,78.82,61323.0,68.7424,68.786,68.6639,68.7598,61323.0
2019-02-19 13:30:00,78.82,78.83,78.73,78.77,63318.0,68.7598,68.7685,68.6813,68.7162,63318.0
2019-02-19 14:00:00,78.79,78.92,78.71,78.89,69492.0,68.7337,68.8471,68.6639,68.8209,69492.0
2019-02-19 14:30:00,78.89,78.99,78.82,78.97,137435.0,68.8209,68.9081,68.7598,68.8907,137435.0
2019-02-19 15:00:00,78.98,78.99,78.9,78.93,113886.0,68.8994,68.9081,68.8296,68.8558,113886.0
2019-02-19 15:30:00,78.92,79.02,78.74,78.8,293295.0,68.8471,68.9343,68.69,68.7424,293295.0
2019-02-20 09:30:00,78.97,79.21,78.77,79.21,80075.0,68.8907,69.1,68.7162,69.1,80075.0
2019-02-20 10:00:00,79.2,79.56,79.14,79.36,269092.0,69.0913,69.4054,69.039,69.2309,269092.0
2019-02-20 10:30:00,79.37,79.48,79.24,79.26,98043.0,69.2396,69.3356,69.1262,69.1437,98043.0
2019-02-20 11:00:00,79.27,79.41,79.21,79.27,77200.0,69.1524,69.2745,69.1,69.1524,77200.0
2019-02-20 11:30:00,79.27,79.5,79.21,79.44,53844.0,69.1524,69.353,69.1,69.3007,53844.0
2019-02-20 12:00:00,79.45,79.47,79.24,79.32,56198.0,69.3094,69.3269,69.1262,69.196,56198.0
2019-02-20 12:30:00,79.32,79.47,79.3,79.42,39460.0,69.196,69.3269,69.1786,69.2832,39460.0
2019-02-20 13:00:00,79.41,79.63,79.41,79.62,41451.0,69.2745,69.4664,69.2745,69.4577,41451.0
2019-02-20 13:30:00,79.61,79.73,79.59,79.61,48356.0,69.449,69.5537,69.4315,69.449,48356.0
2019-02-20 14:00:00,79.59,79.73,79.28,79.49,85461.0,69.4315,69.5537,69.1611,69.3443,85461.0
2019-02-20 14:30:00,79.49,79.76,79.49,79.65,74358.0,69.3443,69.5798,69.3443,69.4839,74358.0
2019-02-20 15:00:00,79.66,79.77,79.63,79.73,92387.0,69.4926,69.5886,69.4664,69.5537,92387.0
2019-02-20 15:30:00,79.73,79.78,79.54,79.72,416163.0,69.5537,69.5973,69.3879,69.545,416163.0
2019-02-21 09:30:00,79.62,79.62,79.25,79.39,76361.0,69.4577,69.4577,69.1349,69.2571,76361.0
2019-02-21 10:00:00,79.4,79.55,79.14,79.33,75721.0,69.2658,69.3967,69.039,69.2047,75721.0
2019-02-21 10:30:00,79.34,79.55,79.34,79.47,65704.0,69.2135,69.3967,69.2135,69.3269,65704.0
2019-02-21 11:00:00,79.47,79.52,79.35,79.39,130718.0,69.3269,69.3705,69.2222,69.2571,130718.0
2019-02-21 11:30:00,79.39,79.81,79.37,79.72,76278.0,69.2571,69.6235,69.2396,69.545,76278.0
2019-02-21 12:00:00,79.73,79.76,79.53,79.54,69750.0,69.5537,69.5798,69.3792,69.3879,69750.0
2019-02-21 12:30:00,79.55,79.66,79.53,79.65,62202.0,69.3967,69.4926,69.3792,69.4839,62202.0
2019-02-21 13:00:00,79.66,79.7,79.58,79.6,62443.0,69.4926,69.5275,69.4228,69.4403,62443.0
2019-02-21 13:30:00,79.6,79.65,79.52,79.65,56733.0,69.4403,69.4839,69.3705,69.4839,56733.0
2019-02-21 14:00:00,79.65,79.68,79.4,79.48,60349.0,69.4839,69.5101,69.2658,69.3356,60349.0
2019-02-21 14:30:00,79.51,79.55,79.29,79.34,78948.0,69.3618,69.3967,69.1698,69.2135,78948.0
2019-02-21 15:00:00,79.34,79.52,79.31,79.37,123437.0,69.2135,69.3705,69.1873,69.2396,123437.0
2019-02-21 15:30:00,79.37,79.73,79.23,79.68,316189.0,69.2396,69.5537,69.1175,69.5101,316189.0
2019-02-22 09:30:00,80.0,80.36,79.75,80.25,146878.0,69.7892,70.1033,69.5711,70.0073,146878.0
2019-02-22 10:00:00,80.25,80.63,80.15,80.49,107575.0,70.0073,70.3388,69.9201,70.2167,107575.0
2019-02-22 10:30:00,80.49,80.69,80.32,80.54,124463.0,70.2167,70.3911,70.0684,70.2603,124463.0
2019-02-22 11:00:00,80.54,80.75,80.41,80.74,98527.0,70.2603,70.4435,70.1469,70.4348,98527.0
2019-02-22 11:30:00,80.74,80.79,80.65,80.75,51394.0,70.4348,70.4784,70.3563,70.4435,51394.0
2019-02-22 12:00:00,80.73,80.8,80.55,80.56,54624.0,70.426,70.4871,70.269,70.2777,54624.0
2019-02-22 12:30:00,80.56,80.62,80.5,80.57,49945.0,70.2777,70.3301,70.2254,70.2865,49945.0
2019-02-22 13:00:00,80.57,80.61,80.48,80.61,49006.0,70.2865,70.3214,70.2079,70.3214,49006.0
2019-02-22 13:30:00,80.62,80.64,80.56,80.61,48743.0,70.3301,70.3475,70.2777,70.3214,48743.0
2019-02-22 14:00:00,80.6,80.72,80.59,80.67,77641.0,70.3126,70.4173,70.3039,70.3737,77641.0
2019-02-22 14:30:00,80.67,80.7,80.34,80.34,91032.0,70.3737,70.3999,70.0858,70.0858,91032.0
2019-02-22 15:00:00,80.34,80.61,80.32,80.6,77520.0,70.0858,70.3214,70.0684,70.3126,77520.0
2019-02-22 15:30:00,80.61,80.87,80.55,80.79,373238.0,70.3214,70.5482,70.269,70.4784,373238.0
2019-02-25 09:30:00,81.51,81.51,80.8,81.06,114869.0,71.1065,71.1065,70.4871,70.7139,114869.0
2019-02-25 10:00:00,81.06,81.29,80.98,81.08,110673.0,70.7139,70.9146,70.6441,70.7314,110673.0
2019-02-25 10:30:00,81.09,81.32,80.95,81.29,91453.0,70.7401,70.9407,70.618,70.9146,91453.0
2019-02-25 11:00:00,81.28,81.37,81.17,81.23,116276.0,70.9058,70.9844,70.8099,70.8622,116276.0
2019-02-25 11:30:00,81.23,81.37,81.12,81.33,110954.0,70.8622,70.9844,70.7663,70.9495,110954.0
2019-02-25 12:00:00,81.33,81.51,81.3,81.35,173317.0,70.9495,71.1065,70.9233,70.9669,173317.0
2019-02-25 12:30:00,81.35,81.36,81.21,81.23,46549.0,70.9669,70.9756,70.8448,70.8622,46549.0
2019-02-25 13:00:00,81.22,81.25,81.15,81.23,53945.0,70.8535,70.8797,70.7924,70.8622,53945.0
2019-02-25 13:30:00,81.23,81.25,81.13,81.17,63081.0,70.8622,70.8797,70.775,70.8099,63081.0
2019-02-25 14:00:00,81.17,81.2,81.06,81.06,55502.0,70.8099,70.8361,70.7139,70.7139,55502.0
2019-02-25 14:30:00,81.07,81.13,80.94,80.96,115331.0,70.7226,70.775,70.6092,70.6267,115331.0
2019-02-25 15:00:00,80.96,80.96,80.75,80.76,141934.0,70.6267,70.6267,70.4435,70.4522,141934.0
2019-02-25 15:30:00,80.76,80.99,80.71,80.91,285882.0,70.4522,70.6529,70.4086,70.5831,285882.0
2019-02-26 09:30:00,80.54,81.11,80.45,80.93,72826.0,70.2603,70.7575,70.1818,70.6005,72826.0
2019-02-26 10:00:00,80.98,81.1,80.62,80.68,71190.0,70.6441,70.7488,70.3301,70.3824,71190.0
2019-02-26 10:30:00,80.7,80.85,80.57,80.57,42362.0,70.3999,70.5307,70.2865,70.2865,42362.0
2019-02-26 11:00:00,80.57,80.98,80.55,80.98,111499.0,70.2865,70.6441,70.269,70.6441,111499.0
2019-02-26 11:30:00,80.98,81.07,80.94,81.01,35730.0,70.6441,70.7226,70.6092,70.6703,35730.0
2019-02-26 12:00:00,81.03,81.2,80.89,81.11,74045.0,70.6878,70.8361,70.5656,70.7575,74045.0
2019-02-26 12:30:00,81.1,81.13,80.98,81.0,61232.0,70.7488,70.775,70.6441,70.6616,61232.0
2019-02-26 13:00:00,81.0,81.05,80.87,80.88,49255.0,70.6616,70.7052,70.5482,70.5569,49255.0
2019-02-26 13:30:00,80.88,80.89,80.76,80.8,65894.0,70.5569,70.5656,70.4522,70.4871,65894.0
2019-02-26 14:00:00,80.81,80.89,80.68,80.76,78060.0,70.4958,70.5656,70.3824,70.4522,78060.0
2019-02-26 14:30:00,80.77,80.96,80.73,80.9,106139.0,70.4609,70.6267,70.426,70.5743,106139.0
2019-02-26 15:00:00,80.91,80.96,80.82,80.84,84919.0,70.5831,70.6267,70.5046,70.522,84919.0
2019-02-26 15:30:00,80.85,80.85,80.45,80.48,252748.0,70.5307,70.5307,70.1818,70.2079,252748.0
2019-02-27 09:30:00,80.38,80.48,80.05,80.09,93500.0,70.1207,70.2079,69.8328,69.8677,93500.0
2019-02-27 10:00:00,80.09,80.17,79.7,79.9,90168.0,69.8677,69.9375,69.5275,69.702,90168.0
2019-02-27 10:30:00,79.88,80.06,79.81,79.9,70766.0,69.6845,69.8416,69.6235,69.702,70766.0
2019-02-27 11:00:00,79.91,80.2,79.89,80.15,106481.0,69.7107,69.9637,69.6933,69.9201,106481.0
2019-02-27 11:30:00,80.14,80.36,80.13,80.22,61997.0,69.9113,70.1033,69.9026,69.9811,61997.0
2019-02-27 12:00:00,80.22,80.23,80.09,80.17,94911.0,69.9811,69.9899,69.8677,69.9375,94911.0
2019-02-27 12:30:00,80.17,80.32,80.09,80.25,103430.0,69.9375,70.0684,69.8677,70.0073,103430.0
2019-02-27 13:00:00,80.25,80.35,80.22,80.29,112896.0,70.0073,70.0945,69.9811,70.0422,112896.0
2019-02-27 13:30:00,80.29,80.3,80.16,80.21,59881.0,70.0422,70.0509,69.9288,69.9724,59881.0
2019-02-27 14:00:00,80.2,80.49,80.18,80.45,129637.0,69.9637,70.2167,69.9462,70.1818,129637.0
2019-02-27 14:30:00,80.44,80.63,80.39,80.52,146742.0,70.1731,70.3388,70.1294,70.2428,146742.0
2019-02-27 15:00:00,80.54,80.66,80.42,80.42,167830.0,70.2603,70.365,70.1556,70.1556,167830.0
2019-02-27 15:30:00,80.42,80.68,80.39,80.64,309332.0,70.1556,70.3824,70.1294,70.3475,309332.0
2019-02-28 09:30:00,80.66,80.69,79.77,80.33,116929.0,70.365,70.3911,69.5886,70.0771,116929.0
2019-02-28 10:00:00,80.29,80.32,80.03,80.14,92602.0,70.0422,70.0684,69.8154,69.9113,92602.0
2019-02-28 10:30:00,80.12,80.25,79.99,80.11,129092.0,69.8939,70.0073,69.7805,69.8852,129092.0
2019-02-28 11:00:00,80.1,80.15,79.93,80.09,108010.0,69.8765,69.9201,69.7281,69.8677,108010.0
2019-02-28 11:30:00,80.09,80.21,80.06,80.07,63005.0,69.8677,69.9724,69.8416,69.8503,63005.0
2019-02-28 12:00:00,80.07,80.27,80.05,80.25,46971.0,69.8503,70.0248,69.8328,70.0073,46971.0
2019-02-28 12:30:00,80.24,80.25,80.1,80.14,72521.0,69.9986,70.0073,69.8765,69.9113,72521.0
2019-02-28 13:00:00,80.14,80.14,80.04,80.08,48172.0,69.9113,69.9113,69.8241,69.859,48172.0
2019-02-28 13:30:00,80.07,80.12,80.0,80.04,62816.0,69.8503,69.8939,69.7892,69.8241,62816.0
2019-02-28 14:00:00,80.05,80.1,79.95,80.05,69293.0,69.8328,69.8765,69.7456,69.8328,69293.0
2019-02-28 14:30:00,80.05,80.06,79.81,79.88,99112.0,69.8328,69.8416,69.6235,69.6845,99112.0
2019-02-28 15:00:00,79.87,79.97,79.81,79.85,117644.0,69.6758,69.763,69.6235,69.6584,117644.0
2019-02-28 15:30:00,79.85,79.9,79.7,79.78,455972.0,69.6584,69.702,69.5275,69.5973,455972.0
2019-03-01 09:30:00,81.25,81.36,80.22,80.38,225774.0,70.8797,70.9756,69.9811,70.1207,225774.0
2019-03-01 10:00:00,80.37,80.38,79.41,79.5,260402.0,70.112,70.1207,69.2745,69.353,260402.0
2019-03-01 10:30:00,79.5,79.71,79.33,79.46,199365.0,69.353,69.5362,69.2047,69.3181,199365.0
2019-03-01 11:00:00,79.48,79.8,79.26,79.41,208944.0,69.3356,69.6147,69.1437,69.2745,208944.0
2019-03-01 11:30:00,79.41,79.45,79.05,79.12,90594.0,69.2745,69.3094,68.9605,69.0215,90594.0
2019-03-01 12:00:00,79.13,79.42,79.04,79.4,115192.0,69.0303,69.2832,68.9517,69.2658,115192.0
2019-03-01 12:30:00,79.4,79.59,79.33,79.56,70475.0,69.2658,69.4315,69.2047,69.4054,70475.0
2019-03-01 13:00:00,79.58,79.61,79.45,79.46,76302.0,69.4228,69.449,69.3094,69.3181,76302.0
2019-03-01 13:30:00,79.47,79.86,79.43,79.86,185615.0,69.3269,69.6671,69.292,69.6671,185615.0
2019-03-01 14:00:00,79.88,80.29,79.82,80.29,227366.0,69.6845,70.0422,69.6322,70.0422,227366.0
2019-03-01 14:30:00,80.29,80.55,80.25,80.47,215501.0,70.0422,70.269,70.0073,70.1992,215501.0
2019-03-01 15:00:00,80.47,80.48,80.19,80.47,319435.0,70.1992,70.2079,69.955,70.1992,319435.0
2019-03-01 15:30:00,80.47,80.63,80.15,80.24,674265.0,70.1992,70.3388,69.9201,69.9986,674265.0
2019-03-04 09:30:00,81.27,81.98,80.95,81.98,420004.0,70.8971,71.5165,70.618,71.5165,420004.0
2019-03-04 10:00:00,81.98,82.08,81.42,81.45,227779.0,71.5165,71.6037,71.028,71.0541,227779.0
2019-03-04 10:30:00,81.45,81.5,81.03,81.07,120357.0,71.0541,71.0978,70.6878,70.7226,120357.0
2019-03-04 11:00:00,81.07,81.42,81.05,81.1,213040.0,70.7226,71.028,70.7052,70.7488,213040.0
2019-03-04 11:30:00,81.09,81.09,80.22,80.37,207845.0,70.7401,70.7401,69.9811,70.112,207845.0
2019-03-04 12:00:00,80.36,80.52,80.2,80.52,273041.0,70.1033,70.2428,69.9637,70.2428,273041.0
2019-03-04 12:30:00,80.52,80.72,80.35,80.66,177111.0,70.2428,70.4173,70.0945,70.365,177111.0
2019-03-04 13:00:00,80.66,80.8,80.38,80.78,152138.0,70.365,70.4871,70.1207,70.4697,152138.0
2019-03-04 13:30:00,80.79,80.91,80.68,80.9,139907.0,70.4784,70.5831,70.3824,70.5743,139907.0
2019-03-04 14:00:00,80.9,81.17,80.82,81.15,159212.0,70.5743,70.8099,70.5046,70.7924,159212.0
2019-03-04 14:30:00,81.17,81.43,81.11,81.22,167748.0,70.8099,71.0367,70.7575,70.8535,167748.0
2019-03-04 15:00:00,81.21,81.43,81.17,81.39,197826.0,70.8448,71.0367,70.8099,71.0018,197826.0
2019-03-04 15:30:00,81.39,81.55,81.23,81.31,550752.0,71.0018,71.1414,70.8622,70.932,550752.0
2019-03-05 09:30:00,81.15,81.44,80.85,81.1,215099.0,70.7924,71.0454,70.5307,70.7488,215099.0
2019-03-05 10:00:00,81.1,81.33,80.73,80.79,188281.0,70.7488,70.9495,70.426,70.4784,188281.0
2019-03-05 10:30:00,80.8,81.01,80.68,80.7,278909.0,70.4871,70.6703,70.3824,70.3999,278909.0
2019-03-05 11:00:00,80.7,81.1,80.69,81.03,94903.0,70.3999,70.7488,70.3911,70.6878,94903.0
2019-03-05 11:30:00,81.02,81.32,80.98,81.23,174572.0,70.679,70.9407,70.6441,70.8622,174572.0
2019-03-05 12:00:00,81.2,81.23,80.95,81.02,220448.0,70.8361,70.8622,70.618,70.679,220448.0
2019-03-05 12:30:00,81.02,81.16,80.97,81.15,262410.0,70.679,70.8012,70.6354,70.7924,262410.0
2019-03-05 13:00:00,81.14,81.32,80.96,80.96,138291.0,70.7837,70.9407,70.6267,70.6267,138291.0
2019-03-05 13:30:00,80.96,81.04,80.87,81.02,172608.0,70.6267,70.6965,70.5482,70.679,172608.0
2019-03-05 14:00:00,81.02,81.09,80.98,81.05,87330.0,70.679,70.7401,70.6441,70.7052,87330.0
2019-03-05 14:30:00,81.06,81.14,80.93,81.1,110826.0,70.7139,70.7837,70.6005,70.7488,110826.0
2019-03-05 15:00:00,81.09,81.15,80.99,81.02,131282.0,70.7401,70.7924,70.6529,70.679,131282.0
2019-03-05 15:30:00,81.01,81.19,80.78,80.8,351065.0,70.6703,70.8273,70.4697,70.4871,351065.0
2019-03-06 09:30:00,80.73,81.29,80.54,81.26,255991.0,70.426,70.9146,70.2603,70.8884,255991.0
2019-03-06 10:00:00,81.27,81.31,81.06,81.21,126560.0,70.8971,70.932,70.7139,70.8448,126560.0
2019-03-06 10:30:00,81.17,81.23,81.0,81.16,146675.0,70.8099,70.8622,70.6616,70.8012,146675.0
2019-03-06 11:00:00,81.15,81.34,81.14,81.24,217699.0,70.7924,70.9582,70.7837,70.8709,217699.0
2019-03-06 11:30:00,81.25,81.31,81.02,81.13,148326.0,70.8797,70.932,70.679,70.775,148326.0
2019-03-06 12:00:00,81.13,81.27,80.98,80.99,165042.0,70.775,70.8971,70.6441,70.6529,165042.0
2019-03-06 12:30:00,81.0,81.1,80.78,80.8,186175.0,70.6616,70.7488,70.4697,70.4871,186175.0
2019-03-06 13:00:00,80.79,80.85,80.64,80.68,175129.0,70.4784,70.5307,70.3475,70.3824,175129.0
2019-03-06 13:30:00,80.69,80.92,80.69,80.88,147748.0,70.3911,70.5918,70.3911,70.5569,147748.0
2019-03-06 14:00:00,80.89,81.11,80.85,81.01,159611.0,70.5656,70.7575,70.5307,70.6703,159611.0
2019-03-06 14:30:00,81.02,81.18,80.99,81.09,171915.0,70.679,70.8186,70.6529,70.7401,171915.0
2019-03-06 15:00:00,81.09,81.14,80.81,80.92,322061.0,70.7401,70.7837,70.4958,70.5918,322061.0
2019-03-06 15:30:00,80.92,81.19,80.91,80.95,489115.0,70.5918,70.8273,70.5831,70.618,489115.0
2019-03-07 09:30:00,80.12,80.12,78.82,79.0,116164.0,70.5147,70.5147,69.3706,69.529,116164.0
2019-03-07 10:00:00,78.98,79.24,78.74,79.17,144909.0,69.5114,69.7402,69.3002,69.6786,144909.0
2019-03-07 10:30:00,79.16,79.35,79.0,79.31,149701.0,69.6698,69.8371,69.529,69.8019,149701.0
2019-03-07 11:00:00,79.3,79.33,78.93,79.16,113611.0,69.7931,69.8195,69.4674,69.6698,113611.0
2019-03-07 11:30:00,79.16,79.44,79.16,79.37,120087.0,69.6698,69.9163,69.6698,69.8547,120087.0
2019-03-07 12:00:00,79.36,79.68,79.25,79.63,107370.0,69.8459,70.1275,69.7491,70.0835,107370.0
2019-03-07 12:30:00,79.63,79.85,79.47,79.81,143490.0,70.0835,70.2771,69.9427,70.2419,143490.0
2019-03-07 13:00:00,79.8,79.91,79.75,79.89,81393.0,70.2331,70.3299,70.1891,70.3123,81393.0
2019-03-07 13:30:00,79.89,79.92,79.66,79.73,89987.0,70.3123,70.3387,70.1099,70.1715,89987.0
2019-03-07 14:00:00,79.74,79.88,79.66,79.88,131330.0,70.1803,70.3035,70.1099,70.3035,131330.0
2019-03-07 14:30:00,79.88,79.94,79.7,79.73,189162.0,70.3035,70.3563,70.1451,70.1715,189162.0
2019-03-07 15:00:00,79.74,79.95,79.62,79.81,159264.0,70.1803,70.3651,70.0747,70.2419,159264.0
2019-03-07 15:30:00,79.81,80.04,79.79,79.93,371726.0,70.2419,70.4443,70.2243,70.3475,371726.0
2019-03-08 09:30:00,78.86,79.46,78.76,79.34,104607.0,69.4058,69.9339,69.3178,69.8283,104607.0
2019-03-08 10:00:00,79.33,79.39,79.17,79.24,74756.0,69.8195,69.8723,69.6786,69.7402,74756.0
2019-03-08 10:30:00,79.25,79.7,79.08,79.46,135110.0,69.7491,70.1451,69.5994,69.9339,135110.0
2019-03-08 11:00:00,79.44,79.49,79.33,79.42,106720.0,69.9163,69.9603,69.8195,69.8987,106720.0
2019-03-08 11:30:00,79.42,79.46,78.98,78.99,82265.0,69.8987,69.9339,69.5114,69.5202,82265.0
2019-03-08 12:00:00,78.98,79.13,78.94,79.11,53313.0,69.5114,69.6434,69.4762,69.6258,53313.0
2019-03-08 12:30:00,79.11,79.14,78.9,78.93,55344.0,69.6258,69.6522,69.441,69.4674,55344.0
2019-03-08 13:00:00,78.93,79.11,78.89,78.95,63012.0,69.4674,69.6258,69.4322,69.485,63012.0
2019-03-08 13:30:00,78.95,79.05,78.89,79.05,62777.0,69.485,69.573,69.4322,69.573,62777.0
2019-03-08 14:00:00,79.06,79.18,78.99,79.15,58049.0,69.5818,69.6874,69.5202,69.661,58049.0
2019-03-08 14:30:00,79.16,79.35,79.14,79.26,108408.0,69.6698,69.8371,69.6522,69.7579,108408.0
2019-03-08 15:00:00,79.26,79.29,79.01,79.02,98842.0,69.7579,69.7843,69.5378,69.5466,98842.0
2019-03-08 15:30:00,79.01,79.48,78.99,79.38,343369.0,69.5378,69.9515,69.5202,69.8635,343369.0
2019-03-11 09:30:00,79.2,79.97,79.15,79.95,123085.0,69.705,70.3827,69.661,70.3651,123085.0
2019-03-11 10:00:00,79.94,80.11,79.9,80.03,79656.0,70.3563,70.5059,70.3211,70.4355,79656.0
2019-03-11 10:30:00,80.03,80.1,79.82,79.93,124979.0,70.4355,70.4971,70.2507,70.3475,124979.0
2019-03-11 11:00:00,79.95,80.25,79.87,80.23,93533.0,70.3651,70.6292,70.2947,70.6116,93533.0
2019-03-11 11:30:00,80.22,80.24,80.03,80.19,97152.0,70.6028,70.6204,70.4355,70.5764,97152.0
2019-03-11 12:00:00,80.19,80.23,80.04,80.06,90114.0,70.5764,70.6116,70.4443,70.4619,90114.0
2019-03-11 12:30:00,80.07,80.16,80.06,80.09,48842.0,70.4707,70.55,70.4619,70.4883,48842.0
2019-03-11 13:00:00,80.09,80.27,80.09,80.26,77131.0,70.4883,70.6468,70.4883,70.638,77131.0
2019-03-11 13:30:00,80.26,80.33,80.09,80.16,55857.0,70.638,70.6996,70.4883,70.55,55857.0
2019-03-11 14:00:00,80.15,80.2,80.08,80.13,54868.0,70.5412,70.5852,70.4795,70.5236,54868.0
2019-03-11 14:30:00,80.13,80.16,79.96,80.0,64465.0,70.5236,70.55,70.3739,70.4091,64465.0
2019-03-11 15:00:00,80.0,80.19,79.96,80.09,81471.0,70.4091,70.5764,70.3739,70.4883,81471.0
2019-03-11 15:30:00,80.08,80.37,80.08,80.3,283706.0,70.4795,70.7348,70.4795,70.6732,283706.0
2019-03-12 09:30:00,81.22,81.22,80.59,80.98,193057.0,71.4829,71.4829,70.9284,71.2716,193057.0
2019-03-12 10:00:00,81.0,81.02,80.82,80.95,209028.0,71.2893,71.3069,71.1308,71.2452,209028.0
2019-03-12 10:30:00,80.95,81.08,80.79,80.86,148010.0,71.2452,71.3597,71.1044,71.166,148010.0
2019-03-12 11:00:00,80.85,80.86,80.47,80.55,243071.0,71.1572,71.166,70.8228,70.8932,243071.0
2019-03-12 11:30:00,80.55,80.79,80.5,80.69,165665.0,70.8932,71.1044,70.8492,71.0164,165665.0
2019-03-12 12:00:00,80.68,80.69,80.4,80.46,95658.0,71.0076,71.0164,70.7612,70.814,95658.0
2019-03-12 12:30:00,80.45,80.54,80.35,80.47,77199.0,70.8052,70.8844,70.7172,70.8228,77199.0
2019-03-12 13:00:00,80.47,80.57,80.4,80.55,73194.0,70.8228,70.9108,70.7612,70.8932,73194.0
2019-03-12 13:30:00,80.55,80.69,80.47,80.61,70852.0,70.8932,71.0164,70.8228,70.946,70852.0
2019-03-12 14:00:00,80.62,80.66,80.54,80.56,96277.0,70.9548,70.99,70.8844,70.902,96277.0
2019-03-12 14:30:00,80.56,80.62,80.43,80.46,101592.0,70.902,70.9548,70.7876,70.814,101592.0
2019-03-12 15:00:00,80.47,80.5,80.22,80.36,148720.0,70.8228,70.8492,70.6028,70.726,148720.0
2019-03-12 15:30:00,80.36,80.39,80.14,80.35,486244.0,70.726,70.7524,70.5324,70.7172,486244.0
2019-03-13 09:30:00,80.71,80.71,80.33,80.55,98973.0,71.034,71.034,70.6996,70.8932,98973.0
2019-03-13 10:00:00,80.57,80.58,80.38,80.45,138284.0,70.9108,70.9196,70.7436,70.8052,138284.0
2019-03-13 10:30:00,80.45,80.51,80.28,80.49,85865.0,70.8052,70.858,70.6556,70.8404,85865.0
2019-03-13 11:00:00,80.5,80.77,80.5,80.74,100943.0,70.8492,71.0868,70.8492,71.0604,100943.0
2019-03-13 11:30:00,80.75,80.83,80.7,80.76,77805.0,71.0692,71.1396,71.0252,71.078,77805.0
2019-03-13 12:00:00,80.77,80.88,80.73,80.81,67345.0,71.0868,71.1836,71.0516,71.122,67345.0
2019-03-13 12:30:00,80.81,80.96,80.73,80.95,70879.0,71.122,71.254,71.0516,71.2452,70879.0
2019-03-13 13:00:00,80.96,81.14,80.95,81.12,82134.0,71.254,71.4125,71.2452,71.3949,82134.0
2019-03-13 13:30:00,81.13,81.17,81.01,81.1,62276.0,71.4037,71.4389,71.2981,71.3773,62276.0
2019-03-13 14:00:00,81.11,81.19,81.05,81.11,80415.0,71.3861,71.4565,71.3333,71.3861,80415.0
2019-03-13 14:30:00,81.09,81.1,80.73,80.86,150990.0,71.3685,71.3773,71.0516,71.166,150990.0
2019-03-13 15:00:00,80.86,80.89,80.58,80.64,93307.0,71.166,71.1924,70.9196,70.9724,93307.0
2019-03-13 15:30:00,80.62,80.77,80.55,80.58,279674.0,70.9548,71.0868,70.8932,70.9196,279674.0
2019-03-14 09:30:00,80.43,80.53,80.18,80.19,68962.0,70.7876,70.8756,70.5676,70.5764,68962.0
2019-03-14 10:00:00,80.2,80.22,79.95,80.05,53182.0,70.5852,70.6028,70.3651,70.4531,53182.0
2019-03-14 10:30:00,80.01,80.22,79.93,79.95,54640.0,70.4179,70.6028,70.3475,70.3651,54640.0
2019-03-14 11:00:00,79.97,80.29,79.94,80.22,53021.0,70.3827,70.6644,70.3563,70.6028,53021.0
2019-03-14 11:30:00,80.22,80.42,80.21,80.26,82474.0,70.6028,70.7788,70.594,70.638,82474.0
2019-03-14 12:00:00,80.27,80.39,80.22,80.31,86536.0,70.6468,70.7524,70.6028,70.682,86536.0
2019-03-14 12:30:00,80.32,80.41,80.31,80.38,46413.0,70.6908,70.77,70.682,70.7436,46413.0
2019-03-14 13:00:00,80.38,80.41,80.31,80.39,41429.0,70.7436,70.77,70.682,70.7524,41429.0
2019-03-14 13:30:00,80.4,80.46,80.3,80.45,64801.0,70.7612,70.814,70.6732,70.8052,64801.0
2019-03-14 14:00:00,80.45,80.8,80.42,80.76,176752.0,70.8052,71.1132,70.7788,71.078,176752.0
2019-03-14 14:30:00,80.75,80.93,80.61,80.87,244935.0,71.0692,71.2276,70.946,71.1748,244935.0
2019-03-14 15:00:00,80.87,81.0,80.82,80.97,155018.0,71.1748,71.2893,71.1308,71.2628,155018.0
2019-03-14 15:30:00,80.98,81.2,80.94,81.01,681636.0,71.2716,71.4653,71.2364,71.2981,681636.0
2019-03-15 09:30:00,80.94,81.42,80.94,81.09,602035.0,71.2364,71.6589,71.2364,71.3685,602035.0
2019-03-15 10:00:00,81.1,81.13,80.76,80.81,105038.0,71.3773,71.4037,71.078,71.122,105038.0
2019-03-15 10:30:00,80.81,80.91,80.72,80.9,184764.0,71.122,71.21,71.0428,71.2012,184764.0
2019-03-15 11:00:00,80.9,80.95,80.68,80.68,73789.0,71.2012,71.2452,71.0076,71.0076,73789.0
2019-03-15 11:30:00,80.68,80.91,80.64,80.77,100087.0,71.0076,71.21,70.9724,71.0868,100087.0
2019-03-15 12:00:00,80.75,80.94,80.75,80.87,86657.0,71.0692,71.2364,71.0692,71.1748,86657.0
2019-03-15 12:30:00,80.87,81.25,80.86,81.12,145362.0,71.1748,71.5093,71.166,71.3949,145362.0
2019-03-15 13:00:00,81.13,81.25,81.08,81.13,132197.0,71.4037,71.5093,71.3597,71.4037,132197.0
2019-03-15 13:30:00,81.14,81.17,80.92,80.96,94784.0,71.4125,71.4389,71.2188,71.254,94784.0
2019-03-15 14:00:00,80.95,80.98,80.74,80.76,115507.0,71.2452,71.2716,71.0604,71.078,115507.0
2019-03-15 14:30:00,80.76,80.93,80.75,80.87,146620.0,71.078,71.2276,71.0692,71.1748,146620.0
2019-03-15 15:00:00,80.85,80.87,80.6,80.72,122173.0,71.1572,71.1748,70.9372,71.0428,122173.0
2019-03-15 15:30:00,80.71,80.74,80.43,80.58,388526.0,71.034,71.0604,70.7876,70.9196,388526.0
2019-03-18 09:30:00,80.82,81.23,80.75,81.13,126933.0,71.1308,71.4917,71.0692,71.4037,126933.0
2019-03-18 10:00:00,81.12,81.18,80.98,81.06,122508.0,71.3949,71.4477,71.2716,71.3421,122508.0
2019-03-18 10:30:00,81.06,81.43,81.04,81.35,98157.0,71.3421,71.6677,71.3245,71.5973,98157.0
2019-03-18 11:00:00,81.34,81.37,81.09,81.15,91292.0,71.5885,71.6149,71.3685,71.4213,91292.0
2019-03-18 11:30:00,81.15,81.24,81.11,81.21,121132.0,71.4213,71.5005,71.3861,71.4741,121132.0
2019-03-18 12:00:00,81.21,81.43,81.16,81.4,112628.0,71.4741,71.6677,71.4301,71.6413,112628.0
2019-03-18 12:30:00,81.39,81.65,81.32,81.56,60445.0,71.6325,71.8613,71.5709,71.7821,60445.0
2019-03-18 13:00:00,81.58,81.67,81.44,81.63,81282.0,71.7997,71.8789,71.6765,71.8437,81282.0
2019-03-18 13:30:00,81.64,81.7,81.54,81.6,94360.0,71.8525,71.9053,71.7645,71.8173,94360.0
2019-03-18 14:00:00,81.59,81.69,81.43,81.68,193133.0,71.8085,71.8965,71.6677,71.8877,193133.0
2019-03-18 14:30:00,81.69,81.97,81.66,81.74,235896.0,71.8965,72.143,71.8701,71.9405,235896.0
2019-03-18 15:00:00,81.75,81.84,81.62,81.82,135035.0,71.9493,72.0285,71.8349,72.0109,135035.0
2019-03-18 15:30:00,81.81,82.25,81.78,82.11,443586.0,72.0021,72.3894,71.9757,72.2662,443586.0
2019-03-19 09:30:00,82.59,82.76,82.44,82.52,153856.0,72.6886,72.8383,72.5566,72.627,153856.0
2019-03-19 10:00:00,82.52,82.7,82.42,82.53,106103.0,72.627,72.7854,72.539,72.6358,106103.0
2019-03-19 10:30:00,82.52,82.59,82.38,82.4,92895.0,72.627,72.6886,72.5038,72.5214,92895.0
2019-03-19 11:00:00,82.4,82.7,82.39,82.66,79697.0,72.5214,72.7854,72.5126,72.7502,79697.0
2019-03-19 11:30:00,82.64,82.81,82.56,82.8,72531.0,72.7326,72.8823,72.6622,72.8735,72531.0
2019-03-19 12:00:00,82.79,82.84,82.63,82.7,70081.0,72.8647,72.9087,72.7238,72.7854,70081.0
2019-03-19 12:30:00,82.7,82.74,82.17,82.61,116288.0,72.7854,72.8206,72.319,72.7062,116288.0
2019-03-19 13:00:00,82.62,82.69,82.49,82.65,94524.0,72.715,72.7766,72.6006,72.7414,94524.0
2019-03-19 13:30:00,82.64,82.68,82.35,82.38,68728.0,72.7326,72.7678,72.4774,72.5038,68728.0
2019-03-19 14:00:00,82.37,82.48,82.32,82.4,103363.0,72.495,72.5918,72.451,72.5214,103363.0
2019-03-19 14:30:00,82.41,82.62,82.34,82.38,117424.0,72.5302,72.715,72.4686,72.5038,117424.0
2019-03-19 15:00:00,82.39,82.42,82.07,82.12,86947.0,72.5126,72.539,72.231,72.275,86947.0
2019-03-19 15:30:00,82.11,82.25,81.83,82.24,373488.0,72.2662,72.3894,72.0197,72.3806,373488.0
2019-03-20 09:30:00,82.15,82.15,81.68,81.76,214956.0,72.3014,72.3014,71.8877,71.9581,214956.0
2019-03-20 10:00:00,81.75,81.89,81.62,81.73,253142.0,71.9493,72.0726,71.8349,71.9317,253142.0
2019-03-20 10:30:00,81.73,81.84,81.55,81.81,243228.0,71.9317,72.0285,71.7733,72.0021,243228.0
2019-03-20 11:00:00,81.81,81.91,81.63,81.65,155658.0,72.0021,72.0902,71.8437,71.8613,155658.0
2019-03-20 11:30:00,81.65,81.69,81.21,81.24,109189.0,71.8613,71.8965,71.4741,71.5005,109189.0
2019-03-20 12:00:00,81.27,81.34,81.09,81.19,113323.0,71.5269,71.5885,71.3685,71.4565,113323.0
2019-03-20 12:30:00,81.19,81.19,80.88,81.1,125788.0,71.4565,71.4565,71.1836,71.3773,125788.0
2019-03-20 13:00:00,81.1,81.23,81.07,81.12,60496.0,71.3773,71.4917,71.3509,71.3949,60496.0
2019-03-20 13:30:00,81.12,81.31,81.12,81.25,74785.0,71.3949,71.5621,71.3949,71.5093,74785.0
2019-03-20 14:00:00,81.26,81.76,81.26,81.74,239277.0,71.5181,71.9581,71.5181,71.9405,239277.0
2019-03-20 14:30:00,81.76,81.88,81.66,81.76,167497.0,71.9581,72.0638,71.8701,71.9581,167497.0
2019-03-20 15:00:00,81.78,81.81,81.52,81.55,143200.0,71.9757,72.0021,71.7469,71.7733,143200.0
2019-03-20 15:30:00,81.54,81.54,81.16,81.2,451085.0,71.7645,71.7645,71.4301,71.4653,451085.0
2019-03-21 09:30:00,80.81,81.68,80.78,81.58,77955.0,71.122,71.8877,71.0956,71.7997,77955.0
2019-03-21 10:00:00,81.55,81.85,81.52,81.81,123263.0,71.7733,72.0373,71.7469,72.0021,123263.0
2019-03-21 10:30:00,81.84,81.94,81.72,81.81,81151.0,72.0285,72.1166,71.9229,72.0021,81151.0
2019-03-21 11:00:00,81.81,81.95,81.71,81.82,90961.0,72.0021,72.1254,71.9141,72.0109,90961.0
2019-03-21 11:30:00,81.82,82.09,81.74,82.09,115149.0,72.0109,72.2486,71.9405,72.2486,115149.0
2019-03-21 12:00:00,82.08,82.1,81.84,81.85,56607.0,72.2398,72.2574,72.0285,72.0373,56607.0
2019-03-21 12:30:00,81.86,81.96,81.75,81.95,49490.0,72.0461,72.1342,71.9493,72.1254,49490.0
2019-03-21 13:00:00,81.95,82.01,81.87,81.93,57794.0,72.1254,72.1782,72.0549,72.1078,57794.0
2019-03-21 13:30:00,81.94,81.94,81.75,81.8,62023.0,72.1166,72.1166,71.9493,71.9933,62023.0
2019-03-21 14:00:00,81.81,82.12,81.8,82.12,76137.0,72.0021,72.275,71.9933,72.275,76137.0
2019-03-21 14:30:00,82.13,82.29,82.1,82.11,107556.0,72.2838,72.4246,72.2574,72.2662,107556.0
2019-03-21 15:00:00,82.12,82.3,82.04,82.22,119177.0,72.275,72.4334,72.2046,72.363,119177.0
2019-03-21 15:30:00,82.23,82.25,81.94,82.01,370495.0,72.3718,72.3894,72.1166,72.1782,370495.0
2019-03-22 09:30:00,81.51,81.71,80.61,80.76,213037.0,71.7381,71.9141,70.946,71.078,213037.0
2019-03-22 10:00:00,80.76,80.93,80.53,80.63,137712.0,71.078,71.2276,70.8756,70.9636,137712.0
2019-03-22 10:30:00,80.64,80.71,80.31,80.31,154278.0,70.9724,71.034,70.682,70.682,154278.0
2019-03-22 11:00:00,80.31,80.32,79.96,80.08,176948.0,70.682,70.6908,70.3739,70.4795,176948.0
2019-03-22 11:30:00,80.06,80.06,79.49,79.49,86247.0,70.4619,70.4619,69.9603,69.9603,86247.0
2019-03-22 12:00:00,79.49,79.72,79.46,79.52,79572.0,69.9603,70.1627,69.9339,69.9867,79572.0
2019-03-22 12:30:00,79.52,79.65,79.23,79.48,88404.0,69.9867,70.1011,69.7314,69.9515,88404.0
2019-03-22 13:00:00,79.47,79.69,79.43,79.54,80715.0,69.9427,70.1363,69.9075,70.0043,80715.0
2019-03-22 13:30:00,79.55,79.66,79.38,79.42,77696.0,70.0131,70.1099,69.8635,69.8987,77696.0
2019-03-22 14:00:00,79.42,79.74,79.41,79.59,127459.0,69.8987,70.1803,69.8899,70.0483,127459.0
2019-03-22 14:30:00,79.58,79.8,79.47,79.76,88820.0,70.0395,70.2331,69.9427,70.1979,88820.0
2019-03-22 15:00:00,79.76,79.86,79.3,79.31,248862.0,70.1979,70.2859,69.7931,69.8019,248862.0
2019-03-22 15:30:00,79.31,79.31,78.86,79.0,580686.0,69.8019,69.8019,69.4058,69.529,580686.0
2019-03-25 09:30:00,79.0,79.57,78.87,79.08,151487.0,69.529,70.0307,69.4146,69.5994,151487.0
2019-03-25 10:00:00,79.08,79.18,78.77,79.08,214767.0,69.5994,69.6874,69.3266,69.5994,214767.0
2019-03-25 10:30:00,79.08,79.31,78.84,79.2,299369.0,69.5994,69.8019,69.3882,69.705,299369.0
2019-03-25 11:00:00,79.23,79.45,79.06,79.44,277841.0,69.7314,69.9251,69.5818,69.9163,277841.0
2019-03-25 11:30:00,79.44,79.44,78.9,78.92,171323.0,69.9163,69.9163,69.441,69.4586,171323.0
2019-03-25 12:00:00,78.93,79.13,78.9,79.02,126803.0,69.4674,69.6434,69.441,69.5466,126803.0
2019-03-25 12:30:00,79.02,79.04,78.71,78.82,107661.0,69.5466,69.5642,69.2738,69.3706,107661.0
2019-03-25 13:00:00,78.86,79.11,78.69,78.96,89229.0,69.4058,69.6258,69.2562,69.4938,89229.0
2019-03-25 13:30:00,78.97,78.99,78.7,78.74,89538.0,69.5026,69.5202,69.265,69.3002,89538.0
2019-03-25 14:00:00,78.73,78.8,78.62,78.69,110920.0,69.2914,69.353,69.1946,69.2562,110920.0
2019-03-25 14:30:00,78.69,79.04,78.68,79.02,96607.0,69.2562,69.5642,69.2474,69.5466,96607.0
2019-03-25 15:00:00,79.03,79.21,78.96,79.15,117599.0,69.5554,69.7138,69.4938,69.661,117599.0
2019-03-25 15:30:00,79.14,79.16,78.93,78.97,292497.0,69.6522,69.6698,69.4674,69.5026,292497.0
2019-03-26 09:30:00,79.75,79.92,79.51,79.69,105591.0,70.1891,70.3387,69.9779,70.1363,105591.0
2019-03-26 10:00:00,79.69,79.72,79.49,79.66,76051.0,70.1363,70.1627,69.9603,70.1099,76051.0
2019-03-26 10:30:00,79.68,79.82,79.52,79.8,111264.0,70.1275,70.2507,69.9867,70.2331,111264.0
2019-03-26 11:00:00,79.79,79.92,79.49,79.53,62545.0,70.2243,70.3387,69.9603,69.9955,62545.0
2019-03-26 11:30:00,79.52,79.53,79.15,79.19,96559.0,69.9867,69.9955,69.661,69.6962,96559.0
2019-03-26 12:00:00,79.19,79.28,79.11,79.17,95276.0,69.6962,69.7755,69.6258,69.6786,95276.0
2019-03-26 12:30:00,79.17,79.27,79.08,79.23,102345.0,69.6786,69.7667,69.5994,69.7314,102345.0
2019-03-26 13:00:00,79.23,79.42,79.21,79.3,76395.0,69.7314,69.8987,69.7138,69.7931,76395.0
2019-03-26 13:30:00,79.31,79.37,79.24,79.29,67550.0,69.8019,69.8547,69.7402,69.7843,67550.0
2019-03-26 14:00:00,79.28,79.37,79.15,79.16,89760.0,69.7755,69.8547,69.661,69.6698,89760.0
2019-03-26 14:30:00,79.16,79.27,79.11,79.24,119679.0,69.6698,69.7667,69.6258,69.7402,119679.0
2019-03-26 15:00:00,79.25,79.32,79.12,79.15,237775.0,69.7491,69.8107,69.6346,69.661,237775.0
2019-03-26 15:30:00,79.14,79.58,79.12,79.53,321671.0,69.6522,70.0395,69.6346,69.9955,321671.0
2019-03-27 09:30:00,79.54,79.92,79.53,79.66,100448.0,70.0043,70.3387,69.9955,70.1099,100448.0
2019-03-27 10:00:00,79.65,80.02,79.6,80.01,98511.0,70.1011,70.4267,70.0571,70.4179,98511.0
2019-03-27 10:30:00,80.01,80.06,79.35,79.49,258229.0,70.4179,70.4619,69.8371,69.9603,258229.0
2019-03-27 11:00:00,79.49,79.59,79.31,79.32,58980.0,69.9603,70.0483,69.8019,69.8107,58980.0
2019-03-27 11:30:00,79.32,79.36,78.95,79.21,72103.0,69.8107,69.8459,69.485,69.7138,72103.0
2019-03-27 12:00:00,79.2,79.3,79.04,79.21,90682.0,69.705,69.7931,69.5642,69.7138,90682.0
2019-03-27 12:30:00,79.21,79.35,79.21,79.25,36090.0,69.7138,69.8371,69.7138,69.7491,36090.0
2019-03-27 13:00:00,79.24,79.43,79.16,79.35,53840.0,69.7402,69.9075,69.6698,69.8371,53840.0
2019-03-27 13:30:00,79.36,79.39,79.25,79.29,42673.0,69.8459,69.8723,69.7491,69.7843,42673.0
2019-03-27 14:00:00,79.31,79.47,79.27,79.41,47685.0,69.8019,69.9427,69.7667,69.8899,47685.0
2019-03-27 14:30:00,79.4,79.47,79.29,79.39,60144.0,69.8811,69.9427,69.7843,69.8723,60144.0
2019-03-27 15:00:00,79.41,79.53,79.34,79.52,65302.0,69.8899,69.9955,69.8283,69.9867,65302.0
2019-03-27 15:30:00,79.52,79.61,79.33,79.36,212228.0,69.9867,70.0659,69.8195,69.8459,212228.0
2019-03-28 09:30:00,79.85,80.2,79.7,80.15,64905.0,70.2771,70.5852,70.1451,70.5412,64905.0
2019-03-28 10:00:00,80.14,80.28,80.09,80.17,81329.0,70.5324,70.6556,70.4883,70.5588,81329.0
2019-03-28 10:30:00,80.17,80.35,80.07,80.07,55915.0,70.5588,70.7172,70.4707,70.4707,55915.0
2019-03-28 11:00:00,80.08,80.09,79.32,79.33,146349.0,70.4795,70.4883,69.8107,69.8195,146349.0
2019-03-28 11:30:00,79.34,79.46,79.23,79.33,150468.0,69.8283,69.9339,69.7314,69.8195,150468.0
2019-03-28 12:00:00,79.32,79.65,79.29,79.65,74627.0,69.8107,70.1011,69.7843,70.1011,74627.0
2019-03-28 12:30:00,79.64,79.73,79.59,79.66,63578.0,70.0923,70.1715,70.0483,70.1099,63578.0
2019-03-28 13:00:00,79.67,79.94,79.67,79.94,89954.0,70.1187,70.3563,70.1187,70.3563,89954.0
2019-03-28 13:30:00,79.94,79.99,79.83,79.98,61545.0,70.3563,70.4003,70.2595,70.3915,61545.0
2019-03-28 14:00:00,79.99,80.02,79.85,79.85,108355.0,70.4003,70.4267,70.2771,70.2771,108355.0
2019-03-28 14:30:00,79.85,79.92,79.8,79.9,76258.0,70.2771,70.3387,70.2331,70.3211,76258.0
2019-03-28 15:00:00,79.89,80.11,79.85,80.02,96730.0,70.3123,70.5059,70.2771,70.4267,96730.0
2019-03-28 15:30:00,80.03,80.04,79.79,79.86,245594.0,70.4355,70.4443,70.2243,70.2859,245594.0
2019-03-29 09:30:00,80.65,80.67,80.35,80.56,207967.0,70.9812,70.9988,70.7172,70.902,207967.0
2019-03-29 10:00:00,80.59,80.61,80.39,80.46,187177.0,70.9284,70.946,70.7524,70.814,187177.0
2019-03-29 10:30:00,80.48,80.54,80.31,80.35,96637.0,70.8316,70.8844,70.682,70.7172,96637.0
2019-03-29 11:00:00,80.37,80.53,80.34,80.44,87722.0,70.7348,70.8756,70.7084,70.7964,87722.0
2019-03-29 11:30:00,80.45,80.57,80.43,80.45,96001.0,70.8052,70.9108,70.7876,70.8052,96001.0
2019-03-29 12:00:00,80.45,80.45,80.24,80.34,63062.0,70.8052,70.8052,70.6204,70.7084,63062.0
2019-03-29 12:30:00,80.35,80.49,80.3,80.49,60322.0,70.7172,70.8404,70.6732,70.8404,60322.0
2019-03-29 13:00:00,80.49,80.5,80.25,80.34,44085.0,70.8404,70.8492,70.6292,70.7084,44085.0
2019-03-29 13:30:00,80.35,80.35,80.28,80.3,62234.0,70.7172,70.7172,70.6556,70.6732,62234.0
2019-03-29 14:00:00,80.29,80.45,80.28,80.44,117381.0,70.6644,70.8052,70.6556,70.7964,117381.0
2019-03-29 14:30:00,80.44,80.52,80.37,80.48,71823.0,70.7964,70.8668,70.7348,70.8316,71823.0
2019-03-29 15:00:00,80.48,80.61,80.42,80.47,116910.0,70.8316,70.946,70.7788,70.8228,116910.0
2019-03-29 15:30:00,80.48,80.63,80.4,80.56,268066.0,70.8316,70.9636,70.7612,70.902,268066.0
2019-04-01 09:30:00,81.56,81.69,81.26,81.42,257939.0,71.7821,71.8965,71.5181,71.6589,257939.0
2019-04-01 10:00:00,81.43,82.03,81.43,81.92,193577.0,71.6677,72.1958,71.6677,72.099,193577.0
2019-04-01 10:30:00,81.9,82.09,81.88,81.97,75620.0,72.0814,72.2486,72.0638,72.143,75620.0
2019-04-01 11:00:00,81.97,82.02,81.85,82.01,81462.0,72.143,72.187,72.0373,72.1782,81462.0
2019-04-01 11:30:00,82.0,82.01,81.86,81.94,99641.0,72.1694,72.1782,72.0461,72.1166,99641.0
2019-04-01 12:00:00,81.94,82.04,81.89,81.96,80273.0,72.1166,72.2046,72.0726,72.1342,80273.0
2019-04-01 12:30:00,81.96,82.11,81.94,82.09,50257.0,72.1342,72.2662,72.1166,72.2486,50257.0
2019-04-01 13:00:00,82.09,82.09,81.92,81.96,130844.0,72.2486,72.2486,72.099,72.1342,130844.0
2019-04-01 13:30:00,81.95,82.18,81.92,82.17,95780.0,72.1254,72.3278,72.099,72.319,95780.0
2019-04-01 14:00:00,82.19,82.39,82.18,82.25,83491.0,72.3366,72.5126,72.3278,72.3894,83491.0
2019-04-01 14:30:00,82.27,82.29,82.11,82.22,87391.0,72.407,72.4246,72.2662,72.363,87391.0
2019-04-01 15:00:00,82.21,82.34,82.14,82.31,66907.0,72.3542,72.4686,72.2926,72.4422,66907.0
2019-04-01 15:30:00,82.31,82.38,82.21,82.24,261148.0,72.4422,72.5038,72.3542,72.3806,261148.0
2019-04-02 09:30:00,82.49,82.94,82.24,82.86,146882.0,72.6006,72.9967,72.3806,72.9263,146882.0
2019-04-02 10:00:00,82.89,82.89,82.38,82.62,63968.0,72.9527,72.9527,72.5038,72.715,63968.0
2019-04-02 10:30:00,82.63,82.65,82.39,82.44,86038.0,72.7238,72.7414,72.5126,72.5566,86038.0
2019-04-02 11:00:00,82.43,82.49,82.13,82.46,104990.0,72.5478,72.6006,72.2838,72.5742,104990.0
2019-04-02 11:30:00,82.46,82.48,82.33,82.38,49276.0,72.5742,72.5918,72.4598,72.5038,49276.0
2019-04-02 12:00:00,82.38,82.45,82.28,82.33,54158.0,72.5038,72.5654,72.4158,72.4598,54158.0
2019-04-02 12:30:00,82.33,82.33,82.15,82.2,33008.0,72.4598,72.4598,72.3014,72.3454,33008.0
2019-04-02 13:00:00,82.2,82.28,82.15,82.16,33865.0,72.3454,72.4158,72.3014,72.3102,33865.0
2019-04-02 13:30:00,82.17,82.34,82.15,82.22,51226.0,72.319,72.4686,72.3014,72.363,51226.0
2019-04-02 14:00:00,82.22,82.39,82.2,82.38,105183.0,72.363,72.5126,72.3454,72.5038,105183.0
2019-04-02 14:30:00,82.37,82.42,82.29,82.39,63523.0,72.495,72.539,72.4246,72.5126,63523.0
2019-04-02 15:00:00,82.4,82.57,82.36,82.57,96192.0,72.5214,72.671,72.4862,72.671,96192.0
2019-04-02 15:30:00,82.58,82.73,82.57,82.64,293706.0,72.6798,72.8118,72.671,72.7326,293706.0
2019-04-03 09:30:00,83.15,83.43,82.81,82.86,140397.0,73.1815,73.4279,72.8823,72.9263,140397.0
2019-04-03 10:00:00,82.83,83.05,82.78,82.94,104236.0,72.8999,73.0935,72.8559,72.9967,104236.0
2019-04-03 10:30:00,82.92,83.34,82.86,83.33,65975.0,72.9791,73.3487,72.9263,73.3399,65975.0
2019-04-03 11:00:00,83.31,83.43,83.22,83.39,133227.0,73.3223,73.4279,73.2431,73.3927,133227.0
2019-04-03 11:30:00,83.37,83.51,83.32,83.43,63231.0,73.3751,73.4983,73.3311,73.4279,63231.0
2019-04-03 12:00:00,83.43,83.6,83.4,83.5,93451.0,73.4279,73.5775,73.4015,73.4895,93451.0
2019-04-03 12:30:00,83.5,83.67,83.48,83.56,57771.0,73.4895,73.6392,73.4719,73.5423,57771.0
2019-04-03 13:00:00,83.56,83.63,83.5,83.63,39629.0,73.5423,73.604,73.4895,73.604,39629.0
2019-04-03 13:30:00,83.63,83.63,83.07,83.14,418948.0,73.604,73.604,73.1111,73.1727,418948.0
2019-04-03 14:00:00,83.13,83.13,82.81,82.92,108599.0,73.1639,73.1639,72.8823,72.9791,108599.0
2019-04-03 14:30:00,82.91,82.92,82.64,82.7,72403.0,72.9703,72.9791,72.7326,72.7854,72403.0
2019-04-03 15:00:00,82.69,82.76,82.47,82.67,70198.0,72.7766,72.8383,72.583,72.759,70198.0
2019-04-03 15:30:00,82.65,82.97,82.6,82.86,291731.0,72.7414,73.0231,72.6974,72.9263,291731.0
2019-04-04 09:30:00,82.24,83.08,82.24,82.7,192941.0,72.3806,73.1199,72.3806,72.7854,192941.0
2019-04-04 10:00:00,82.72,82.94,82.58,82.64,97384.0,72.803,72.9967,72.6798,72.7326,97384.0
2019-04-04 10:30:00,82.64,82.97,82.35,82.97,175437.0,72.7326,73.0231,72.4774,73.0231,175437.0
2019-04-04 11:00:00,82.95,83.14,82.75,82.85,66916.0,73.0055,73.1727,72.8295,72.9175,66916.0
2019-04-04 11:30:00,82.85,83.08,82.78,82.9,94265.0,72.9175,73.1199,72.8559,72.9615,94265.0
2019-04-04 12:00:00,82.91,83.08,82.87,83.02,85212.0,72.9703,73.1199,72.9351,73.0671,85212.0
2019-04-04 12:30:00,83.0,83.1,82.83,82.93,58020.0,73.0495,73.1375,72.8999,72.9879,58020.0
2019-04-04 13:00:00,82.93,83.03,82.92,82.94,59674.0,72.9879,73.0759,72.9791,72.9967,59674.0
2019-04-04 13:30:00,82.93,83.0,82.82,82.96,63898.0,72.9879,73.0495,72.8911,73.0143,63898.0
2019-04-04 14:00:00,82.97,82.97,82.89,82.94,95803.0,73.0231,73.0231,72.9527,72.9967,95803.0
2019-04-04 14:30:00,82.94,83.04,82.93,83.02,97946.0,72.9967,73.0847,72.9879,73.0671,97946.0
2019-04-04 15:00:00,83.02,83.13,83.0,83.06,62274.0,73.0671,73.1639,73.0495,73.1023,62274.0
2019-04-04 15:30:00,83.07,83.24,83.04,83.18,340354.0,73.1111,73.2607,73.0847,73.2079,340354.0
2019-04-05 09:30:00,83.29,83.68,83.22,83.39,173182.0,73.3047,73.648,73.2431,73.3927,173182.0
2019-04-05 10:00:00,83.4,83.49,83.25,83.48,170104.0,73.4015,73.4807,73.2695,73.4719,170104.0
2019-04-05 10:30:00,83.48,83.63,83.37,83.47,66275.0,73.4719,73.604,73.3751,73.4631,66275.0
2019-04-05 11:00:00,83.49,83.6,83.25,83.25,97504.0,73.4807,73.5775,73.2695,73.2695,97504.0
2019-04-05 11:30:00,83.25,83.32,83.11,83.23,78645.0,73.2695,73.3311,73.1463,73.2519,78645.0
2019-04-05 12:00:00,83.23,83.34,83.21,83.23,46983.0,73.2519,73.3487,73.2343,73.2519,46983.0
2019-04-05 12:30:00,83.24,83.26,83.11,83.25,41299.0,73.2607,73.2783,73.1463,73.2695,41299.0
2019-04-05 13:00:00,83.25,83.26,83.11,83.17,97540.0,73.2695,73.2783,73.1463,73.1991,97540.0
2019-04-05 13:30:00,83.17,83.23,83.15,83.22,36291.0,73.1991,73.2519,73.1815,73.2431,36291.0
2019-04-05 14:00:00,83.22,83.37,83.18,83.2,75724.0,73.2431,73.3751,73.2079,73.2255,75724.0
2019-04-05 14:30:00,83.2,83.29,83.19,83.25,41803.0,73.2255,73.3047,73.2167,73.2695,41803.0
2019-04-05 15:00:00,83.26,83.29,83.19,83.26,52905.0,73.2783,73.3047,73.2167,73.2783,52905.0
2019-04-05 15:30:00,83.26,83.31,83.1,83.25,196748.0,73.2783,73.3223,73.1375,73.2695,196748.0
2019-04-08 09:30:00,83.0,83.14,82.52,83.11,125603.0,73.0495,73.1727,72.627,73.1463,125603.0
2019-04-08 10:00:00,83.06,83.24,82.97,83.18,47072.0,73.1023,73.2607,73.0231,73.2079,47072.0
2019-04-08 10:30:00,83.18,83.24,83.05,83.22,35463.0,73.2079,73.2607,73.0935,73.2431,35463.0
2019-04-08 11:00:00,83.23,83.29,83.12,83.24,27938.0,73.2519,73.3047,73.1551,73.2607,27938.0
2019-04-08 11:30:00,83.24,83.46,83.24,83.37,27985.0,73.2607,73.4543,73.2607,73.3751,27985.0
2019-04-08 12:00:00,83.39,83.4,83.24,83.38,24377.0,73.3927,73.4015,73.2607,73.3839,24377.0
2019-04-08 12:30:00,83.38,83.4,83.26,83.36,37918.0,73.3839,73.4015,73.2783,73.3663,37918.0
2019-04-08 13:00:00,83.36,83.48,83.35,83.45,28207.0,73.3663,73.4719,73.3575,73.4455,28207.0
2019-04-08 13:30:00,83.44,83.62,83.37,83.53,78326.0,73.4367,73.5951,73.3751,73.5159,78326.0
2019-04-08 14:00:00,83.54,83.58,83.45,83.53,26668.0,73.5247,73.5599,73.4455,73.5159,26668.0
2019-04-08 14:30:00,83.54,83.6,83.41,83.46,22190.0,73.5247,73.5775,73.4103,73.4543,22190.0
2019-04-08 15:00:00,83.46,83.54,83.38,83.41,57835.0,73.4543,73.5247,73.3839,73.4103,57835.0
2019-04-08 15:30:00,83.41,83.69,83.38,83.68,151684.0,73.4103,73.6568,73.3839,73.648,151684.0
2019-04-09 09:30:00,83.23,83.23,82.45,82.91,147951.0,73.2519,73.2519,72.5654,72.9703,147951.0
2019-04-09 10:00:00,82.93,83.12,82.86,83.02,97518.0,72.9879,73.1551,72.9263,73.0671,97518.0
2019-04-09 10:30:00,83.03,83.14,82.92,83.02,70307.0,73.0759,73.1727,72.9791,73.0671,70307.0
2019-04-09 11:00:00,83.01,83.05,82.83,82.89,48289.0,73.0583,73.0935,72.8999,72.9527,48289.0
2019-04-09 11:30:00,82.88,83.01,82.86,82.98,45832.0,72.9439,73.0583,72.9263,73.0319,45832.0
2019-04-09 12:00:00,82.96,83.16,82.95,83.03,27042.0,73.0143,73.1903,73.0055,73.0759,27042.0
2019-04-09 12:30:00,83.03,83.05,82.89,82.91,34380.0,73.0759,73.0935,72.9527,72.9703,34380.0
2019-04-09 13:00:00,82.92,82.99,82.86,82.95,36158.0,72.9791,73.0407,72.9263,73.0055,36158.0
2019-04-09 13:30:00,82.94,82.94,82.77,82.85,178877.0,72.9967,72.9967,72.8471,72.9175,178877.0
2019-04-09 14:00:00,82.85,82.86,82.65,82.66,81815.0,72.9175,72.9263,72.7414,72.7502,81815.0
2019-04-09 14:30:00,82.66,82.72,82.44,82.45,140422.0,72.7502,72.803,72.5566,72.5654,140422.0
2019-04-09 15:00:00,82.45,82.56,82.38,82.4,58444.0,72.5654,72.6622,72.5038,72.5214,58444.0
2019-04-09 15:30:00,82.4,82.56,82.23,82.37,289430.0,72.5214,72.6622,72.3718,72.495,289430.0
2019-04-10 09:30:00,82.44,82.75,82.18,82.37,135597.0,72.5566,72.8295,72.3278,72.495,135597.0
2019-04-10 10:00:00,82.35,82.36,81.98,82.02,90258.0,72.4774,72.4862,72.1518,72.187,90258.0
2019-04-10 10:30:00,82.01,82.2,81.99,82.13,34350.0,72.1782,72.3454,72.1606,72.2838,34350.0
2019-04-10 11:00:00,82.15,82.3,82.13,82.23,53289.0,72.3014,72.4334,72.2838,72.3718,53289.0
2019-04-10 11:30:00,82.25,82.33,82.23,82.25,43144.0,72.3894,72.4598,72.3718,72.3894,43144.0
2019-04-10 12:00:00,82.28,82.35,82.22,82.35,30214.0,72.4158,72.4774,72.363,72.4774,30214.0
2019-04-10 12:30:00,82.35,82.39,82.25,82.32,36572.0,72.4774,72.5126,72.3894,72.451,36572.0
2019-04-10 13:00:00,82.34,82.69,82.34,82.54,67782.0,72.4686,72.7766,72.4686,72.6446,67782.0
2019-04-10 13:30:00,82.55,82.56,82.4,82.42,40953.0,72.6534,72.6622,72.5214,72.539,40953.0
2019-04-10 14:00:00,82.43,82.44,82.33,82.4,58510.0,72.5478,72.5566,72.4598,72.5214,58510.0
2019-04-10 14:30:00,82.4,82.53,82.31,82.48,45629.0,72.5214,72.6358,72.4422,72.5918,45629.0
2019-04-10 15:00:00,82.47,82.61,82.47,82.5,57689.0,72.583,72.7062,72.583,72.6094,57689.0
2019-04-10 15:30:00,82.5,82.52,82.37,82.42,262432.0,72.6094,72.627,72.495,72.539,262432.0
2019-04-11 09:30:00,82.74,83.0,82.5,82.88,65239.0,72.8206,73.0495,72.6094,72.9439,65239.0
2019-04-11 10:00:00,82.88,83.13,82.77,83.04,56702.0,72.9439,73.1639,72.8471,73.0847,56702.0
2019-04-11 10:30:00,83.02,83.18,82.98,83.04,61006.0,73.0671,73.2079,73.0319,73.0847,61006.0
2019-04-11 11:00:00,83.03,83.18,82.96,83.04,40813.0,73.0759,73.2079,73.0143,73.0847,40813.0
2019-04-11 11:30:00,83.05,83.07,82.7,82.9,31189.0,73.0935,73.1111,72.7854,72.9615,31189.0
2019-04-11 12:00:00,82.89,82.92,82.8,82.87,32769.0,72.9527,72.9791,72.8735,72.9351,32769.0
2019-04-11 12:30:00,82.88,82.94,82.85,82.91,36541.0,72.9439,72.9967,72.9175,72.9703,36541.0
2019-04-11 13:00:00,82.91,82.99,82.91,82.93,25985.0,72.9703,73.0407,72.9703,72.9879,25985.0
2019-04-11 13:30:00,82.92,82.95,82.84,82.89,34335.0,72.9791,73.0055,72.9087,72.9527,34335.0
2019-04-11 14:00:00,82.89,82.93,82.81,82.82,36141.0,72.9527,72.9879,72.8823,72.8911,36141.0
2019-04-11 14:30:00,82.81,82.87,82.76,82.84,33475.0,72.8823,72.9351,72.8383,72.9087,33475.0
2019-04-11 15:00:00,82.84,82.95,82.82,82.84,58804.0,72.9087,73.0055,72.8911,72.9087,58804.0
2019-04-11 15:30:00,82.84,83.1,82.83,82.99,223186.0,72.9087,73.1375,72.8999,73.0407,223186.0
2019-04-12 09:30:00,83.59,83.85,83.37,83.67,96385.0,73.5687,73.7976,73.3751,73.6392,96385.0
2019-04-12 10:00:00,83.66,83.72,83.42,83.66,82742.0,73.6304,73.6832,73.4191,73.6304,82742.0
2019-04-12 10:30:00,83.68,83.69,83.37,83.4,43227.0,73.648,73.6568,73.3751,73.4015,43227.0
2019-04-12 11:00:00,83.41,83.41,83.08,83.16,89008.0,73.4103,73.4103,73.1199,73.1903,89008.0
2019-04-12 11:30:00,83.16,83.34,83.15,83.31,34705.0,73.1903,73.3487,73.1815,73.3223,34705.0
2019-04-12 12:00:00,83.3,83.6,83.27,83.6,35692.0,73.3135,73.5775,73.2871,73.5775,35692.0
2019-04-12 12:30:00,83.58,83.71,83.54,83.7,30782.0,73.5599,73.6744,73.5247,73.6656,30782.0
2019-04-12 13:00:00,83.7,83.73,83.66,83.68,22511.0,73.6656,73.692,73.6304,73.648,22511.0
2019-04-12 13:30:00,83.7,83.7,83.58,83.63,24840.0,73.6656,73.6656,73.5599,73.604,24840.0
2019-04-12 14:00:00,83.62,83.78,83.62,83.73,39282.0,73.5951,73.736,73.5951,73.692,39282.0
2019-04-12 14:30:00,83.71,83.73,83.59,83.64,35706.0,73.6744,73.692,73.5687,73.6128,35706.0
2019-04-12 15:00:00,83.64,83.78,83.61,83.77,45351.0,73.6128,73.736,73.5863,73.7272,45351.0
2019-04-12 15:30:00,83.75,83.9,83.64,83.9,215147.0,73.7096,73.8416,73.6128,73.8416,215147.0
2019-04-15 09:30:00,83.88,84.0,83.43,83.59,46847.0,73.824,73.9296,73.4279,73.5687,46847.0
2019-04-15 10:00:00,83.59,83.7,83.47,83.48,55394.0,73.5687,73.6656,73.4631,73.4719,55394.0
2019-04-15 10:30:00,83.46,83.57,83.37,83.47,29208.0,73.4543,73.5511,73.3751,73.4631,29208.0
2019-04-15 11:00:00,83.48,83.61,83.37,83.49,38959.0,73.4719,73.5863,73.3751,73.4807,38959.0
2019-04-15 11:30:00,83.42,83.49,83.3,83.37,17354.0,73.4191,73.4807,73.3135,73.3751,17354.0
2019-04-15 12:00:00,83.39,83.4,83.27,83.31,29853.0,73.3927,73.4015,73.2871,73.3223,29853.0
2019-04-15 12:30:00,83.32,83.44,83.32,83.43,20702.0,73.3311,73.4367,73.3311,73.4279,20702.0
2019-04-15 13:00:00,83.45,83.57,83.45,83.54,12946.0,73.4455,73.5511,73.4455,73.5247,12946.0
2019-04-15 13:30:00,83.56,83.63,83.55,83.56,15896.0,73.5423,73.604,73.5335,73.5423,15896.0
2019-04-15 14:00:00,83.56,83.61,83.51,83.54,29436.0,73.5423,73.5863,73.4983,73.5247,29436.0
2019-04-15 14:30:00,83.55,83.59,83.43,83.54,23462.0,73.5335,73.5687,73.4279,73.5247,23462.0
2019-04-15 15:00:00,83.54,83.59,83.5,83.54,52555.0,73.5247,73.5687,73.4895,73.5247,52555.0
2019-04-15 15:30:00,83.55,83.67,83.45,83.64,131010.0,73.5335,73.6392,73.4455,73.6128,131010.0
2019-04-16 09:30:00,84.0,84.14,83.63,83.97,65381.0,73.9296,74.0528,73.604,73.9032,65381.0
2019-04-16 10:00:00,83.98,84.01,83.76,83.83,57551.0,73.912,73.9384,73.7184,73.78,57551.0
2019-04-16 10:30:00,83.82,83.84,83.64,83.71,159616.0,73.7712,73.7888,73.6128,73.6744,159616.0
2019-04-16 11:00:00,83.7,83.81,83.68,83.8,50465.0,73.6656,73.7624,73.648,73.7536,50465.0
2019-04-16 11:30:00,83.79,83.79,83.55,83.75,184596.0,73.7448,73.7448,73.5335,73.7096,184596.0
2019-04-16 12:00:00,83.75,83.92,83.75,83.92,95275.0,73.7096,73.8592,73.7096,73.8592,95275.0
2019-04-16 12:30:00,83.93,84.02,83.9,83.99,42828.0,73.868,73.9472,73.8416,73.9208,42828.0
2019-04-16 13:00:00,84.01,84.04,83.98,84.0,34240.0,73.9384,73.9648,73.912,73.9296,34240.0
2019-04-16 13:30:00,84.0,84.11,83.92,83.98,47356.0,73.9296,74.0264,73.8592,73.912,47356.0
2019-04-16 14:00:00,83.97,83.97,83.88,83.93,42157.0,73.9032,73.9032,73.824,73.868,42157.0
2019-04-16 14:30:00,83.93,84.09,83.92,84.07,50056.0,73.868,74.0088,73.8592,73.9912,50056.0
2019-04-16 15:00:00,84.08,84.24,84.07,84.23,64204.0,74.0,74.1408,73.9912,74.132,64204.0
2019-04-16 15:30:00,84.23,84.23,84.01,84.2,245741.0,74.132,74.132,73.9384,74.1056,245741.0
2019-04-17 09:30:00,84.73,85.25,84.54,84.97,164817.0,74.5721,75.0297,74.4049,74.7833,164817.0
2019-04-17 10:00:00,84.99,84.99,84.18,84.51,166518.0,74.8009,74.8009,74.088,74.3785,166518.0
2019-04-17 10:30:00,84.51,84.63,84.28,84.35,59968.0,74.3785,74.4841,74.176,74.2376,59968.0
2019-04-17 11:00:00,84.35,84.49,84.17,84.17,48283.0,74.2376,74.3608,74.0792,74.0792,48283.0
2019-04-17 11:30:00,84.18,84.44,84.15,84.31,45896.0,74.088,74.3168,74.0616,74.2024,45896.0
2019-04-17 12:00:00,84.3,84.43,84.25,84.41,44074.0,74.1936,74.308,74.1496,74.2904,44074.0
2019-04-17 12:30:00,84.42,84.52,84.38,84.44,53071.0,74.2992,74.3873,74.264,74.3168,53071.0
2019-04-17 13:00:00,84.44,84.64,84.43,84.55,71098.0,74.3168,74.4929,74.308,74.4137,71098.0
2019-04-17 13:30:00,84.55,84.63,84.44,84.52,40897.0,74.4137,74.4841,74.3168,74.3873,40897.0
2019-04-17 14:00:00,84.51,84.52,84.18,84.2,44989.0,74.3785,74.3873,74.088,74.1056,44989.0
2019-04-17 14:30:00,84.21,84.49,84.14,84.46,55114.0,74.1144,74.3608,74.0528,74.3344,55114.0
2019-04-17 15:00:00,84.48,84.5,84.35,84.41,51367.0,74.352,74.3697,74.2376,74.2904,51367.0
2019-04-17 15:30:00,84.41,84.46,84.34,84.43,210642.0,74.2904,74.3344,74.2288,74.308,210642.0
2019-04-18 09:30:00,84.93,85.42,84.75,85.4,246527.0,74.7481,75.1794,74.5897,75.1618,246527.0
2019-04-18 10:00:00,85.39,85.39,85.08,85.25,86215.0,75.153,75.153,74.8801,75.0297,86215.0
2019-04-18 10:30:00,85.25,85.33,85.09,85.33,96994.0,75.0297,75.1001,74.8889,75.1001,96994.0
2019-04-18 11:00:00,85.33,85.46,84.97,85.06,88731.0,75.1001,75.2146,74.7833,74.8625,88731.0
2019-04-18 11:30:00,85.09,85.23,84.99,85.22,57357.0,74.8889,75.0121,74.8009,75.0033,57357.0
2019-04-18 12:00:00,85.26,85.37,85.21,85.36,39137.0,75.0385,75.1353,74.9945,75.1265,39137.0
2019-04-18 12:30:00,85.35,85.39,85.29,85.3,45702.0,75.1177,75.153,75.0649,75.0737,45702.0
2019-04-18 13:00:00,85.29,85.34,85.23,85.32,26215.0,75.0649,75.1089,75.0121,75.0913,26215.0
2019-04-18 13:30:00,85.33,85.49,85.32,85.46,77370.0,75.1001,75.241,75.0913,75.2146,77370.0
2019-04-18 14:00:00,85.48,85.48,85.28,85.35,48019.0,75.2322,75.2322,75.0561,75.1177,48019.0
2019-04-18 14:30:00,85.34,85.35,85.24,85.3,25600.0,75.1089,75.1177,75.0209,75.0737,25600.0
2019-04-18 15:00:00,85.3,85.3,85.18,85.23,72975.0,75.0737,75.0737,74.9681,75.0121,72975.0
2019-04-18 15:30:00,85.25,85.27,85.12,85.21,281494.0,75.0297,75.0473,74.9153,74.9945,281494.0
2019-04-22 09:30:00,84.68,85.01,84.45,84.95,68770.0,74.5281,74.8185,74.3256,74.7657,68770.0
2019-04-22 10:00:00,84.95,84.96,84.75,84.9,45521.0,74.7657,74.7745,74.5897,74.7217,45521.0
2019-04-22 10:30:00,84.91,85.02,84.84,84.96,36715.0,74.7305,74.8273,74.6689,74.7745,36715.0
2019-04-22 11:00:00,84.97,85.0,84.84,84.95,32138.0,74.7833,74.8097,74.6689,74.7657,32138.0
2019-04-22 11:30:00,84.95,85.07,84.93,85.01,26530.0,74.7657,74.8713,74.7481,74.8185,26530.0
2019-04-22 12:00:00,85.01,85.01,84.91,84.96,25426.0,74.8185,74.8185,74.7305,74.7745,25426.0
2019-04-22 12:30:00,84.94,84.98,84.78,84.9,40608.0,74.7569,74.7921,74.6161,74.7217,40608.0
2019-04-22 13:00:00,84.88,84.96,84.81,84.92,33959.0,74.7041,74.7745,74.6425,74.7393,33959.0
2019-04-22 13:30:00,84.91,84.92,84.78,84.82,34810.0,74.7305,74.7393,74.6161,74.6513,34810.0
2019-04-22 14:00:00,84.82,85.01,84.78,84.98,39576.0,74.6513,74.8185,74.6161,74.7921,39576.0
2019-04-22 14:30:00,84.99,84.99,84.82,84.82,45288.0,74.8009,74.8009,74.6513,74.6513,45288.0
2019-04-22 15:00:00,84.83,84.91,84.74,84.84,63923.0,74.6601,74.7305,74.5809,74.6689,63923.0
2019-04-22 15:30:00,84.85,84.99,84.8,84.93,149911.0,74.6777,74.8009,74.6337,74.7481,149911.0
2019-04-23 09:30:00,84.8,85.07,84.73,85.01,97231.0,74.6337,74.8713,74.5721,74.8185,97231.0
2019-04-23 10:00:00,85.03,85.4,85.0,85.39,151505.0,74.8361,75.1618,74.8097,75.153,151505.0
2019-04-23 10:30:00,85.39,85.43,85.21,85.34,75922.0,75.153,75.1882,74.9945,75.1089,75922.0
2019-04-23 11:00:00,85.35,85.54,85.28,85.54,70101.0,75.1177,75.285,75.0561,75.285,70101.0
2019-04-23 11:30:00,85.53,85.76,85.51,85.73,90875.0,75.2762,75.4786,75.2586,75.4522,90875.0
2019-04-23 12:00:00,85.73,86.08,85.73,85.94,127745.0,75.4522,75.7602,75.4522,75.637,127745.0
2019-04-23 12:30:00,85.94,85.94,85.77,85.86,73455.0,75.637,75.637,75.4874,75.5666,73455.0
2019-04-23 13:00:00,85.86,85.95,85.84,85.89,90785.0,75.5666,75.6458,75.549,75.593,90785.0
2019-04-23 13:30:00,85.88,85.88,85.74,85.74,60990.0,75.5842,75.5842,75.461,75.461,60990.0
2019-04-23 14:00:00,85.74,85.74,85.56,85.57,61648.0,75.461,75.461,75.3026,75.3114,61648.0
2019-04-23 14:30:00,85.58,85.67,85.54,85.58,48891.0,75.3202,75.3994,75.285,75.3202,48891.0
2019-04-23 15:00:00,85.59,85.65,85.53,85.58,69313.0,75.329,75.3818,75.2762,75.3202,69313.0
2019-04-23 15:30:00,85.58,85.72,85.56,85.59,165310.0,75.3202,75.4434,75.3026,75.329,165310.0
2019-04-24 09:30:00,85.44,85.71,85.21,85.3,91929.0,75.197,75.4346,74.9945,75.0737,91929.0
2019-04-24 10:00:00,85.31,85.76,85.29,85.72,55346.0,75.0825,75.4786,75.0649,75.4434,55346.0
2019-04-24 10:30:00,85.72,85.87,85.7,85.8,76256.0,75.4434,75.5754,75.4258,75.5138,76256.0
2019-04-24 11:00:00,85.81,85.83,85.59,85.64,68050.0,75.5226,75.5402,75.329,75.373,68050.0
2019-04-24 11:30:00,85.64,85.67,85.4,85.46,76353.0,75.373,75.3994,75.1618,75.2146,76353.0
2019-04-24 12:00:00,85.45,85.46,85.37,85.43,40349.0,75.2058,75.2146,75.1353,75.1882,40349.0
2019-04-24 12:30:00,85.42,85.55,85.42,85.44,25205.0,75.1794,75.2938,75.1794,75.197,25205.0
2019-04-24 13:00:00,85.43,85.51,85.33,85.51,66077.0,75.1882,75.2586,75.1001,75.2586,66077.0
2019-04-24 13:30:00,85.49,85.49,85.33,85.37,28427.0,75.241,75.241,75.1001,75.1353,28427.0
2019-04-24 14:00:00,85.36,85.46,85.33,85.42,72560.0,75.1265,75.2146,75.1001,75.1794,72560.0
2019-04-24 14:30:00,85.42,85.56,85.32,85.53,56520.0,75.1794,75.3026,75.0913,75.2762,56520.0
2019-04-24 15:00:00,85.51,85.64,85.51,85.59,71758.0,75.2586,75.373,75.2586,75.329,71758.0
2019-04-24 15:30:00,85.59,85.6,85.32,85.35,199170.0,75.329,75.3378,75.0913,75.1177,199170.0
2019-04-25 09:30:00,84.48,84.77,83.79,84.15,157623.0,74.352,74.6073,73.7448,74.0616,157623.0
2019-04-25 10:00:00,84.15,84.28,83.68,83.75,88980.0,74.0616,74.176,73.648,73.7096,88980.0
2019-04-25 10:30:00,83.77,83.78,83.64,83.78,98897.0,73.7272,73.736,73.6128,73.736,98897.0
2019-04-25 11:00:00,83.77,84.05,83.75,83.99,61761.0,73.7272,73.9736,73.7096,73.9208,61761.0
2019-04-25 11:30:00,84.01,84.37,83.97,84.27,67501.0,73.9384,74.2552,73.9032,74.1672,67501.0
2019-04-25 12:00:00,84.28,84.38,84.27,84.3,35115.0,74.176,74.264,74.1672,74.1936,35115.0
2019-04-25 12:30:00,84.31,84.33,84.09,84.13,41069.0,74.2024,74.22,74.0088,74.044,41069.0
2019-04-25 13:00:00,84.14,84.2,84.05,84.2,46903.0,74.0528,74.1056,73.9736,74.1056,46903.0
2019-04-25 13:30:00,84.2,84.22,84.0,84.04,74087.0,74.1056,74.1232,73.9296,73.9648,74087.0
2019-04-25 14:00:00,84.05,84.15,83.99,84.02,55445.0,73.9736,74.0616,73.9208,73.9472,55445.0
2019-04-25 14:30:00,84.02,84.05,83.93,84.01,49601.0,73.9472,73.9736,73.868,73.9384,49601.0
2019-04-25 15:00:00,84.0,84.01,83.8,83.89,58742.0,73.9296,73.9384,73.7536,73.8328,58742.0
2019-04-25 15:30:00,83.9,84.01,83.8,83.81,249388.0,73.8416,73.9384,73.7536,73.7624,249388.0
2019-04-26 09:30:00,83.96,83.96,83.07,83.22,119261.0,73.8944,73.8944,73.1111,73.2431,119261.0
2019-04-26 10:00:00,83.18,83.5,83.15,83.5,83150.0,73.2079,73.4895,73.1815,73.4895,83150.0
2019-04-26 10:30:00,83.5,83.7,83.48,83.5,78804.0,73.4895,73.6656,73.4719,73.4895,78804.0
2019-04-26 11:00:00,83.5,83.99,83.47,83.94,86011.0,73.4895,73.9208,73.4631,73.8768,86011.0
2019-04-26 11:30:00,83.93,83.93,83.71,83.81,77781.0,73.868,73.868,73.6744,73.7624,77781.0
2019-04-26 12:00:00,83.81,84.02,83.77,83.82,77515.0,73.7624,73.9472,73.7272,73.7712,77515.0
2019-04-26 12:30:00,83.81,83.81,83.59,83.62,57532.0,73.7624,73.7624,73.5687,73.5951,57532.0
2019-04-26 13:00:00,83.61,83.63,83.47,83.52,57485.0,73.5863,73.604,73.4631,73.5071,57485.0
2019-04-26 13:30:00,83.52,83.61,83.45,83.5,92716.0,73.5071,73.5863,73.4455,73.4895,92716.0
2019-04-26 14:00:00,83.5,83.5,83.34,83.45,102707.0,73.4895,73.4895,73.3487,73.4455,102707.0
2019-04-26 14:30:00,83.45,83.46,83.24,83.27,256580.0,73.4455,73.4543,73.2607,73.2871,256580.0
2019-04-26 15:00:00,83.27,83.47,83.27,83.43,224409.0,73.2871,73.4631,73.2871,73.4279,224409.0
2019-04-26 15:30:00,83.43,83.8,83.41,83.76,265047.0,73.4279,73.7536,73.4103,73.7184,265047.0
2019-04-29 09:30:00,84.2,84.47,83.56,84.09,142458.0,74.1056,74.3432,73.5423,74.0088,142458.0
2019-04-29 10:00:00,84.1,84.24,83.96,84.23,123708.0,74.0176,74.1408,73.8944,74.132,123708.0
2019-04-29 10:30:00,84.24,84.38,84.13,84.28,115471.0,74.1408,74.264,74.044,74.176,115471.0
2019-04-29 11:00:00,84.26,84.28,83.94,83.98,71121.0,74.1584,74.176,73.8768,73.912,71121.0
2019-04-29 11:30:00,83.99,84.05,83.76,83.85,102653.0,73.9208,73.9736,73.7184,73.7976,102653.0
2019-04-29 12:00:00,83.83,84.17,83.82,84.17,52057.0,73.78,74.0792,73.7712,74.0792,52057.0
2019-04-29 12:30:00,84.17,84.2,84.0,84.13,38707.0,74.0792,74.1056,73.9296,74.044,38707.0
2019-04-29 13:00:00,84.14,84.16,84.06,84.09,49245.0,74.0528,74.0704,73.9824,74.0088,49245.0
2019-04-29 13:30:00,84.08,84.1,83.91,84.09,69427.0,74.0,74.0176,73.8504,74.0088,69427.0
2019-04-29 14:00:00,84.1,84.13,83.93,84.04,128799.0,74.0176,74.044,73.868,73.9648,128799.0
2019-04-29 14:30:00,84.04,84.07,83.85,83.92,99667.0,73.9648,73.9912,73.7976,73.8592,99667.0
2019-04-29 15:00:00,83.92,84.09,83.9,84.02,179049.0,73.8592,74.0088,73.8416,73.9472,179049.0
2019-04-29 15:30:00,84.02,84.02,83.85,83.97,406733.0,73.9472,73.9472,73.7976,73.9032,406733.0
2019-04-30 09:30:00,82.49,82.5,80.68,81.22,536018.0,72.6006,72.6094,71.0076,71.4829,536018.0
2019-04-30 10:00:00,81.25,81.75,80.88,81.7,290667.0,71.5093,71.9493,71.1836,71.9053,290667.0
2019-04-30 10:30:00,81.68,82.16,81.68,81.92,283600.0,71.8877,72.3102,71.8877,72.099,283600.0
2019-04-30 11:00:00,81.92,81.95,81.43,81.5,170025.0,72.099,72.1254,71.6677,71.7293,170025.0
2019-04-30 11:30:00,81.51,81.93,81.5,81.67,189695.0,71.7381,72.1078,71.7293,71.8789,189695.0
2019-04-30 12:00:00,81.68,82.46,81.63,82.44,225568.0,71.8877,72.5742,71.8437,72.5566,225568.0
2019-04-30 12:30:00,82.46,82.77,82.17,82.36,282992.0,72.5742,72.8471,72.319,72.4862,282992.0
2019-04-30 13:00:00,82.4,82.71,82.3,82.49,130871.0,72.5214,72.7942,72.4334,72.6006,130871.0
2019-04-30 13:30:00,82.5,83.1,82.49,83.0,168903.0,72.6094,73.1375,72.6006,73.0495,168903.0
2019-04-30 14:00:00,83.01,83.38,82.83,83.3,213551.0,73.0583,73.3839,72.8999,73.3135,213551.0
2019-04-30 14:30:00,83.31,83.36,82.83,83.23,229579.0,73.3223,73.3663,72.8999,73.2519,229579.0
2019-04-30 15:00:00,83.22,83.52,82.95,82.96,295189.0,73.2431,73.5071,73.0055,73.0143,295189.0
2019-04-30 15:30:00,82.94,83.23,82.66,82.77,741074.0,72.9967,73.2519,72.7502,72.8471,741074.0
2019-05-01 09:30:00,83.27,84.2,83.07,83.92,275808.0,73.2871,74.1056,73.1111,73.8592,275808.0
2019-05-01 10:00:00,83.9,83.9,82.75,82.75,306363.0,73.8416,73.8416,72.8295,72.8295,306363.0
2019-05-01 10:30:00,82.77,83.09,82.56,82.94,169544.0,72.8471,73.1287,72.6622,72.9967,169544.0
2019-05-01 11:00:00,82.94,83.28,82.83,82.95,135659.0,72.9967,73.2959,72.8999,73.0055,135659.0
2019-05-01 11:30:00,82.95,83.29,82.94,83.24,100931.0,73.0055,73.3047,72.9967,73.2607,100931.0
2019-05-01 12:00:00,83.26,83.26,83.0,83.09,71934.0,73.2783,73.2783,73.0495,73.1287,71934.0
2019-05-01 12:30:00,83.08,83.09,82.69,82.84,106630.0,73.1199,73.1287,72.7766,72.9087,106630.0
2019-05-01 13:00:00,82.86,83.01,82.79,82.94,83027.0,72.9263,73.0583,72.8647,72.9967,83027.0
2019-05-01 13:30:00,82.93,83.09,82.65,82.77,226878.0,72.9879,73.1287,72.7414,72.8471,226878.0
2019-05-01 14:00:00,82.77,83.07,82.5,82.61,330826.0,72.8471,73.1111,72.6094,72.7062,330826.0
2019-05-01 14:30:00,82.59,82.83,82.27,82.47,242975.0,72.6886,72.8999,72.407,72.583,242975.0
2019-05-01 15:00:00,82.46,82.66,82.38,82.45,157733.0,72.5742,72.7502,72.5038,72.5654,157733.0
2019-05-01 15:30:00,82.45,82.48,81.83,81.89,521298.0,72.5654,72.5918,72.0197,72.0726,521298.0
2019-05-02 09:30:00,81.17,81.65,80.77,81.63,217553.0,72.0618,72.488,71.7067,72.4702,217553.0
2019-05-02 10:00:00,81.64,81.85,81.41,81.66,227147.0,72.4791,72.6655,72.2749,72.4968,227147.0
2019-05-02 10:30:00,81.66,82.05,81.59,81.73,137712.0,72.4968,72.8431,72.4347,72.559,137712.0
2019-05-02 11:00:00,81.72,82.01,81.23,81.23,143162.0,72.5501,72.8076,72.1151,72.1151,143162.0
2019-05-02 11:30:00,81.28,81.58,80.83,81.16,206353.0,72.1595,72.4258,71.76,72.053,206353.0
2019-05-02 12:00:00,81.15,81.56,81.08,81.45,106353.0,72.0441,72.4081,71.9819,72.3104,106353.0
2019-05-02 12:30:00,81.46,81.78,81.41,81.75,79266.0,72.3193,72.6034,72.2749,72.5767,79266.0
2019-05-02 13:00:00,81.76,81.96,81.63,81.78,135558.0,72.5856,72.7632,72.4702,72.6034,135558.0
2019-05-02 13:30:00,81.78,81.92,81.69,81.77,182048.0,72.6034,72.7277,72.5235,72.5945,182048.0
2019-05-02 14:00:00,81.77,81.82,81.63,81.67,101258.0,72.5945,72.6389,72.4702,72.5057,101258.0
2019-05-02 14:30:00,81.67,81.76,81.45,81.59,110005.0,72.5057,72.5856,72.3104,72.4347,110005.0
2019-05-02 15:00:00,81.58,81.77,81.55,81.67,168258.0,72.4258,72.5945,72.3992,72.5057,168258.0
2019-05-02 15:30:00,81.66,81.66,81.31,81.41,395376.0,72.4968,72.4968,72.1861,72.2749,395376.0
2019-05-03 09:30:00,81.82,82.47,81.82,82.1,208419.0,72.6389,73.216,72.6389,72.8875,208419.0
2019-05-03 10:00:00,82.07,82.14,81.79,81.84,114816.0,72.8608,72.923,72.6123,72.6567,114816.0
2019-05-03 10:30:00,81.88,82.04,81.8,81.88,119135.0,72.6922,72.8342,72.6211,72.6922,119135.0
2019-05-03 11:00:00,81.88,82.09,81.86,81.97,134631.0,72.6922,72.8786,72.6744,72.7721,134631.0
2019-05-03 11:30:00,81.95,82.12,81.93,82.12,209862.0,72.7543,72.9052,72.7366,72.9052,209862.0
2019-05-03 12:00:00,82.12,82.47,82.12,82.45,48164.0,72.9052,73.216,72.9052,73.1982,48164.0
2019-05-03 12:30:00,82.44,82.47,82.3,82.36,41784.0,73.1893,73.216,73.065,73.1183,41784.0
2019-05-03 13:00:00,82.35,82.44,82.3,82.39,52985.0,73.1094,73.1893,73.065,73.1449,52985.0
2019-05-03 13:30:00,82.39,82.52,82.31,82.33,53019.0,73.1449,73.2603,73.0739,73.0917,53019.0
2019-05-03 14:00:00,82.31,82.44,82.28,82.4,72859.0,73.0739,73.1893,73.0473,73.1538,72859.0
2019-05-03 14:30:00,82.39,82.46,82.21,82.43,64903.0,73.1449,73.2071,72.9851,73.1804,64903.0
2019-05-03 15:00:00,82.43,82.53,82.36,82.53,63840.0,73.1804,73.2692,73.1183,73.2692,63840.0
2019-05-03 15:30:00,82.52,82.82,82.46,82.8,249975.0,73.2603,73.5267,73.2071,73.5089,249975.0
2019-05-06 09:30:00,81.53,81.53,80.76,81.29,98947.0,72.3814,72.3814,71.6978,72.1684,98947.0
2019-05-06 10:00:00,81.24,81.63,81.14,81.21,60285.0,72.124,72.4702,72.0352,72.0973,60285.0
2019-05-06 10:30:00,81.24,81.36,81.03,81.2,80732.0,72.124,72.2305,71.9375,72.0885,80732.0
2019-05-06 11:00:00,81.21,81.67,81.15,81.62,51584.0,72.0973,72.5057,72.0441,72.4613,51584.0
2019-05-06 11:30:00,81.61,81.79,81.48,81.62,159079.0,72.4525,72.6123,72.337,72.4613,159079.0
2019-05-06 12:00:00,81.64,81.82,81.55,81.69,51434.0,72.4791,72.6389,72.3992,72.5235,51434.0
2019-05-06 12:30:00,81.7,81.81,81.67,81.71,28870.0,72.5324,72.63,72.5057,72.5412,28870.0
2019-05-06 13:00:00,81.7,81.89,81.65,81.86,29625.0,72.5324,72.701,72.488,72.6744,29625.0
2019-05-06 13:30:00,81.88,81.99,81.83,81.97,51308.0,72.6922,72.7898,72.6478,72.7721,51308.0
2019-05-06 14:00:00,81.98,82.09,81.92,82.07,46711.0,72.7809,72.8786,72.7277,72.8608,46711.0
2019-05-06 14:30:00,82.06,82.26,82.05,82.17,63689.0,72.852,73.0295,72.8431,72.9496,63689.0
2019-05-06 15:00:00,82.17,82.29,82.13,82.22,73368.0,72.9496,73.0562,72.9141,72.994,73368.0
2019-05-06 15:30:00,82.22,82.3,82.01,82.06,273667.0,72.994,73.065,72.8076,72.852,273667.0
2019-05-07 09:30:00,80.94,81.21,80.55,80.99,140275.0,71.8576,72.0973,71.5114,71.902,140275.0
2019-05-07 10:00:00,80.98,81.04,80.42,80.98,113223.0,71.8932,71.9464,71.396,71.8932,113223.0
2019-05-07 10:30:00,80.98,80.99,80.62,80.72,93022.0,71.8932,71.902,71.5735,71.6623,93022.0
2019-05-07 11:00:00,80.7,80.97,80.56,80.97,88684.0,71.6446,71.8843,71.5203,71.8843,88684.0
2019-05-07 11:30:00,80.98,81.06,80.61,80.72,97012.0,71.8932,71.9642,71.5647,71.6623,97012.0
2019-05-07 12:00:00,80.73,81.0,80.53,80.98,46826.0,71.6712,71.9109,71.4936,71.8932,46826.0
2019-05-07 12:30:00,80.96,81.24,80.85,81.04,76453.0,71.8754,72.124,71.7777,71.9464,76453.0
2019-05-07 13:00:00,81.03,81.06,80.6,80.67,80681.0,71.9375,71.9642,71.5558,71.6179,80681.0
2019-05-07 13:30:00,80.65,80.81,80.45,80.73,119656.0,71.6002,71.7422,71.4226,71.6712,119656.0
2019-05-07 14:00:00,80.7,80.84,80.52,80.67,113392.0,71.6446,71.7689,71.4848,71.6179,113392.0
2019-05-07 14:30:00,80.7,80.88,80.51,80.81,168540.0,71.6446,71.8044,71.4759,71.7422,168540.0
2019-05-07 15:00:00,80.78,80.93,80.57,80.67,184464.0,71.7156,71.8488,71.5292,71.6179,184464.0
2019-05-07 15:30:00,80.66,81.15,80.46,81.07,366133.0,71.6091,72.0441,71.4315,71.9731,366133.0
2019-05-08 09:30:00,80.88,81.24,80.76,81.07,151033.0,71.8044,72.124,71.6978,71.9731,151033.0
2019-05-08 10:00:00,81.05,81.12,80.88,80.95,98012.0,71.9553,72.0174,71.8044,71.8665,98012.0
2019-05-08 10:30:00,80.96,81.28,80.8,81.28,126023.0,71.8754,72.1595,71.7334,72.1595,126023.0
2019-05-08 11:00:00,81.31,81.66,81.22,81.31,130585.0,72.1861,72.4968,72.1062,72.1861,130585.0
2019-05-08 11:30:00,81.31,81.39,80.95,81.26,76046.0,72.1861,72.2571,71.8665,72.1417,76046.0
2019-05-08 12:00:00,81.28,81.28,80.96,81.18,73204.0,72.1595,72.1595,71.8754,72.0707,73204.0
2019-05-08 12:30:00,81.18,81.35,81.13,81.31,68665.0,72.0707,72.2216,72.0263,72.1861,68665.0
2019-05-08 13:00:00,81.31,81.33,81.14,81.25,105645.0,72.1861,72.2039,72.0352,72.1329,105645.0
2019-05-08 13:30:00,81.26,81.26,81.11,81.22,61656.0,72.1417,72.1417,72.0086,72.1062,61656.0
2019-05-08 14:00:00,81.23,81.35,81.13,81.25,85149.0,72.1151,72.2216,72.0263,72.1329,85149.0
2019-05-08 14:30:00,81.26,81.48,81.26,81.46,178479.0,72.1417,72.337,72.1417,72.3193,178479.0
2019-05-08 15:00:00,81.47,81.7,81.43,81.67,232211.0,72.3282,72.5324,72.2927,72.5057,232211.0
2019-05-08 15:30:00,81.67,81.69,80.9,80.99,456352.0,72.5057,72.5235,71.8221,71.902,456352.0
2019-05-09 09:30:00,80.16,80.32,79.83,80.12,122233.0,71.1652,71.3072,70.8722,71.1297,122233.0
2019-05-09 10:00:00,80.06,80.41,79.95,80.18,213635.0,71.0764,71.3871,70.9787,71.1829,213635.0
2019-05-09 10:30:00,80.16,80.35,79.98,80.02,78020.0,71.1652,71.3338,71.0054,71.0409,78020.0
2019-05-09 11:00:00,80.01,80.22,79.92,80.04,71410.0,71.032,71.2184,70.9521,71.0586,71410.0
2019-05-09 11:30:00,80.04,80.59,80.04,80.49,52900.0,71.0586,71.5469,71.0586,71.4581,52900.0
2019-05-09 12:00:00,80.51,80.74,80.43,80.58,45442.0,71.4759,71.6801,71.4049,71.538,45442.0
2019-05-09 12:30:00,80.65,81.06,80.64,80.8,70471.0,71.6002,71.9642,71.5913,71.7334,70471.0
2019-05-09 13:00:00,80.8,80.97,80.74,80.8,32716.0,71.7334,71.8843,71.6801,71.7334,32716.0
2019-05-09 13:30:00,80.82,81.1,80.74,80.88,42052.0,71.7511,71.9997,71.6801,71.8044,42052.0
2019-05-09 14:00:00,80.87,80.97,80.69,80.82,52561.0,71.7955,71.8843,71.6357,71.7511,52561.0
2019-05-09 14:30:00,80.83,80.93,80.63,80.65,47038.0,71.76,71.8488,71.5824,71.6002,47038.0
2019-05-09 15:00:00,80.66,80.8,80.52,80.78,93889.0,71.6091,71.7334,71.4848,71.7156,93889.0
2019-05-09 15:30:00,80.79,81.05,80.77,80.93,205828.0,71.7245,71.9553,71.7067,71.8488,205828.0
2019-05-10 09:30:00,80.77,81.0,80.42,80.49,147324.0,71.7067,71.9109,71.396,71.4581,147324.0
2019-05-10 10:00:00,80.44,80.44,79.69,79.87,90069.0,71.4137,71.4137,70.7479,70.9077,90069.0
2019-05-10 10:30:00,79.89,79.92,79.43,79.69,67749.0,70.9255,70.9521,70.5171,70.7479,67749.0
2019-05-10 11:00:00,79.7,79.88,79.45,79.67,50047.0,70.7568,70.9166,70.5348,70.7301,50047.0
2019-05-10 11:30:00,79.69,79.85,79.53,79.69,74796.0,70.7479,70.89,70.6059,70.7479,74796.0
2019-05-10 12:00:00,79.74,80.34,79.73,80.27,40351.0,70.7923,71.325,70.7834,71.2628,40351.0
2019-05-10 12:30:00,80.28,80.59,80.25,80.5,55714.0,71.2717,71.5469,71.2451,71.467,55714.0
2019-05-10 13:00:00,80.5,80.94,80.43,80.77,42754.0,71.467,71.8576,71.4049,71.7067,42754.0
2019-05-10 13:30:00,80.81,81.12,80.76,81.03,51591.0,71.7422,72.0174,71.6978,71.9375,51591.0
2019-05-10 14:00:00,81.01,81.18,80.83,81.01,58168.0,71.9198,72.0707,71.76,71.9198,58168.0
2019-05-10 14:30:00,81.01,81.36,80.99,81.24,57213.0,71.9198,72.2305,71.902,72.124,57213.0
2019-05-10 15:00:00,81.25,81.84,81.24,81.75,83934.0,72.1329,72.6567,72.124,72.5767,83934.0
2019-05-10 15:30:00,81.77,81.77,81.19,81.48,230048.0,72.5945,72.5945,72.0796,72.337,230048.0
2019-05-13 09:30:00,79.63,79.95,79.12,79.22,158878.0,70.6946,70.9787,70.2419,70.3306,158878.0
2019-05-13 10:00:00,79.2,79.2,78.76,79.06,81776.0,70.3129,70.3129,69.9223,70.1886,81776.0
2019-05-13 10:30:00,79.03,79.3,78.7,78.9,83605.0,70.162,70.4017,69.869,70.0466,83605.0
2019-05-13 11:00:00,78.92,79.02,78.51,78.57,97529.0,70.0643,70.1531,69.7003,69.7536,97529.0
2019-05-13 11:30:00,78.63,78.71,78.4,78.62,74772.0,69.8068,69.8779,69.6027,69.798,74772.0
2019-05-13 12:00:00,78.66,78.67,78.26,78.39,93447.0,69.8335,69.8424,69.4784,69.5938,93447.0
2019-05-13 12:30:00,78.36,78.67,78.31,78.34,78117.0,69.5671,69.8424,69.5228,69.5494,78117.0
2019-05-13 13:00:00,78.34,78.42,78.22,78.31,70681.0,69.5494,69.6204,69.4429,69.5228,70681.0
2019-05-13 13:30:00,78.3,78.63,78.3,78.59,76550.0,69.5139,69.8068,69.5139,69.7713,76550.0
2019-05-13 14:00:00,78.57,78.96,78.35,78.77,137553.0,69.7536,70.0998,69.5583,69.9311,137553.0
2019-05-13 14:30:00,78.78,79.02,78.54,78.73,105383.0,69.94,70.1531,69.7269,69.8956,105383.0
2019-05-13 15:00:00,78.73,78.89,78.46,78.53,125977.0,69.8956,70.0377,69.6559,69.7181,125977.0
2019-05-13 15:30:00,78.53,78.68,78.35,78.51,369454.0,69.7181,69.8512,69.5583,69.7003,369454.0
2019-05-14 09:30:00,78.88,79.34,78.7,78.7,95329.0,70.0288,70.4372,69.869,69.869,95329.0
2019-05-14 10:00:00,78.77,79.19,78.77,79.0,90150.0,69.9311,70.304,69.9311,70.1353,90150.0
2019-05-14 10:30:00,79.0,79.15,78.88,78.98,86348.0,70.1353,70.2685,70.0288,70.1176,86348.0
2019-05-14 11:00:00,78.98,79.2,78.94,79.11,100135.0,70.1176,70.3129,70.0821,70.233,100135.0
2019-05-14 11:30:00,79.11,79.4,79.08,79.35,68886.0,70.233,70.4904,70.2064,70.4461,68886.0
2019-05-14 12:00:00,79.34,79.45,79.26,79.28,39317.0,70.4372,70.5348,70.3662,70.3839,39317.0
2019-05-14 12:30:00,79.28,79.45,79.22,79.39,28443.0,70.3839,70.5348,70.3306,70.4816,28443.0
2019-05-14 13:00:00,79.41,79.63,79.38,79.57,29955.0,70.4993,70.6946,70.4727,70.6414,29955.0
2019-05-14 13:30:00,79.58,79.65,79.54,79.58,42862.0,70.6502,70.7124,70.6147,70.6502,42862.0
2019-05-14 14:00:00,79.55,79.58,79.41,79.48,39032.0,70.6236,70.6502,70.4993,70.5615,39032.0
2019-05-14 14:30:00,79.47,79.54,79.2,79.41,42747.0,70.5526,70.6147,70.3129,70.4993,42747.0
2019-05-14 15:00:00,79.38,79.62,79.34,79.58,77318.0,70.4727,70.6858,70.4372,70.6502,77318.0
2019-05-14 15:30:00,79.57,79.57,79.14,79.17,208040.0,70.6414,70.6414,70.2596,70.2863,208040.0
2019-05-15 09:30:00,78.66,78.98,78.42,78.54,79664.0,69.8335,70.1176,69.6204,69.7269,79664.0
2019-05-15 10:00:00,78.63,79.21,78.46,79.21,54424.0,69.8068,70.3218,69.6559,70.3218,54424.0
2019-05-15 10:30:00,79.26,79.3,78.98,79.07,130345.0,70.3662,70.4017,70.1176,70.1975,130345.0
2019-05-15 11:00:00,79.08,79.43,78.98,79.4,122109.0,70.2064,70.5171,70.1176,70.4904,122109.0
2019-05-15 11:30:00,79.41,79.65,79.29,79.63,32498.0,70.4993,70.7124,70.3928,70.6946,32498.0
2019-05-15 12:00:00,79.63,79.77,79.46,79.49,28637.0,70.6946,70.8189,70.5437,70.5703,28637.0
2019-05-15 12:30:00,79.51,79.62,79.44,79.5,17781.0,70.5881,70.6858,70.526,70.5792,17781.0
2019-05-15 13:00:00,79.51,79.55,79.32,79.36,14617.0,70.5881,70.6236,70.4194,70.4549,14617.0
2019-05-15 13:30:00,79.35,79.6,79.35,79.58,22126.0,70.4461,70.668,70.4461,70.6502,22126.0
2019-05-15 14:00:00,79.59,79.74,79.59,79.7,20465.0,70.6591,70.7923,70.6591,70.7568,20465.0
2019-05-15 14:30:00,79.73,79.8,79.65,79.67,28047.0,70.7834,70.8456,70.7124,70.7301,28047.0
2019-05-15 15:00:00,79.7,79.85,79.64,79.83,52270.0,70.7568,70.89,70.7035,70.8722,52270.0
2019-05-15 15:30:00,79.82,79.86,79.52,79.56,218932.0,70.8633,70.8988,70.597,70.6325,218932.0
2019-05-16 09:30:00,79.74,79.86,79.51,79.66,55361.0,70.7923,70.8988,70.5881,70.7213,55361.0
2019-05-16 10:00:00,79.66,79.79,79.54,79.77,44207.0,70.7213,70.8367,70.6147,70.8189,44207.0
2019-05-16 10:30:00,79.8,79.96,79.7,79.96,49373.0,70.8456,70.9876,70.7568,70.9876,49373.0
2019-05-16 11:00:00,79.97,80.01,79.81,79.98,34526.0,70.9965,71.032,70.8544,71.0054,34526.0
2019-05-16 11:30:00,79.97,80.15,79.96,80.09,49871.0,70.9965,71.1563,70.9876,71.103,49871.0
2019-05-16 12:00:00,80.1,80.29,80.1,80.21,41736.0,71.1119,71.2806,71.1119,71.2096,41736.0
2019-05-16 12:30:00,80.21,80.26,80.11,80.21,28839.0,71.2096,71.2539,71.1208,71.2096,28839.0
2019-05-16 13:00:00,80.22,80.26,80.12,80.19,20752.0,71.2184,71.2539,71.1297,71.1918,20752.0
2019-05-16 13:30:00,80.17,80.22,80.07,80.19,33272.0,71.174,71.2184,71.0853,71.1918,33272.0
2019-05-16 14:00:00,80.17,80.31,80.13,80.31,50467.0,71.174,71.2983,71.1385,71.2983,50467.0
2019-05-16 14:30:00,80.31,80.31,80.09,80.18,39487.0,71.2983,71.2983,71.103,71.1829,39487.0
2019-05-16 15:00:00,80.17,80.17,79.92,80.12,97103.0,71.174,71.174,70.9521,71.1297,97103.0
2019-05-16 15:30:00,80.12,80.14,79.82,80.0,191833.0,71.1297,71.1474,70.8633,71.0231,191833.0
2019-05-17 09:30:00,79.11,79.42,78.63,78.77,186385.0,70.233,70.5082,69.8068,69.9311,186385.0
2019-05-17 10:00:00,78.8,79.33,78.71,79.29,52603.0,69.9578,70.4283,69.8779,70.3928,52603.0
2019-05-17 10:30:00,79.3,79.84,79.18,79.7,34354.0,70.4017,70.8811,70.2951,70.7568,34354.0
2019-05-17 11:00:00,79.74,79.9,79.72,79.77,68952.0,70.7923,70.9343,70.7745,70.8189,68952.0
2019-05-17 11:30:00,79.76,79.8,79.62,79.73,31138.0,70.81,70.8456,70.6858,70.7834,31138.0
2019-05-17 12:00:00,79.73,79.77,79.47,79.49,22215.0,70.7834,70.8189,70.5526,70.5703,22215.0
2019-05-17 12:30:00,79.46,79.66,79.41,79.63,27083.0,70.5437,70.7213,70.4993,70.6946,27083.0
2019-05-17 13:00:00,79.63,79.8,79.55,79.55,36982.0,70.6946,70.8456,70.6236,70.6236,36982.0
2019-05-17 13:30:00,79.56,79.66,79.5,79.57,38738.0,70.6325,70.7213,70.5792,70.6414,38738.0
2019-05-17 14:00:00,79.55,79.6,79.43,79.5,59232.0,70.6236,70.668,70.5171,70.5792,59232.0
2019-05-17 14:30:00,79.51,79.54,79.35,79.53,55466.0,70.5881,70.6147,70.4461,70.6059,55466.0
2019-05-17 15:00:00,79.51,79.53,78.99,79.18,97439.0,70.5881,70.6059,70.1265,70.2951,97439.0
2019-05-17 15:30:00,79.12,79.14,78.68,78.74,326663.0,70.2419,70.2596,69.8512,69.9045,326663.0
2019-05-20 09:30:00,78.12,78.61,78.0,78.55,78127.0,69.3541,69.7891,69.2475,69.7358,78127.0
2019-05-20 10:00:00,78.55,78.69,78.29,78.66,53317.0,69.7358,69.8601,69.505,69.8335,53317.0
2019-05-20 10:30:00,78.63,78.82,78.59,78.74,50210.0,69.8068,69.9755,69.7713,69.9045,50210.0
2019-05-20 11:00:00,78.76,78.79,78.36,78.44,64124.0,69.9223,69.9489,69.5671,69.6382,64124.0
2019-05-20 11:30:00,78.44,78.59,78.31,78.45,55507.0,69.6382,69.7713,69.5228,69.647,55507.0
2019-05-20 12:00:00,78.49,78.58,78.44,78.5,39932.0,69.6826,69.7625,69.6382,69.6914,39932.0
2019-05-20 12:30:00,78.49,78.61,78.37,78.52,27185.0,69.6826,69.7891,69.576,69.7092,27185.0
2019-05-20 13:00:00,78.51,78.54,78.4,78.48,30460.0,69.7003,69.7269,69.6027,69.6737,30460.0
2019-05-20 13:30:00,78.45,78.5,78.29,78.36,135622.0,69.647,69.6914,69.505,69.5671,135622.0
2019-05-20 14:00:00,78.37,78.4,78.24,78.26,34426.0,69.576,69.6027,69.4606,69.4784,34426.0
2019-05-20 14:30:00,78.26,78.31,78.07,78.12,44533.0,69.4784,69.5228,69.3097,69.3541,44533.0
2019-05-20 15:00:00,78.12,78.19,77.92,78.18,68507.0,69.3541,69.4162,69.1765,69.4073,68507.0
2019-05-20 15:30:00,78.18,78.54,78.15,78.4,202341.0,69.4073,69.7269,69.3807,69.6027,202341.0
2019-05-21 09:30:00,78.97,79.42,78.91,79.09,57655.0,70.1087,70.5082,70.0554,70.2152,57655.0
2019-05-21 10:00:00,79.08,79.55,78.99,79.54,107941.0,70.2064,70.6236,70.1265,70.6147,107941.0
2019-05-21 10:30:00,79.55,79.96,79.52,79.77,209857.0,70.6236,70.9876,70.597,70.8189,209857.0
2019-05-21 11:00:00,79.76,80.01,79.72,79.77,82196.0,70.81,71.032,70.7745,70.8189,82196.0
2019-05-21 11:30:00,79.79,79.79,79.48,79.75,79783.0,70.8367,70.8367,70.5615,70.8012,79783.0
2019-05-21 12:00:00,79.75,79.78,79.53,79.69,66409.0,70.8012,70.8278,70.6059,70.7479,66409.0
2019-05-21 12:30:00,79.66,79.79,79.6,79.79,37958.0,70.7213,70.8367,70.668,70.8367,37958.0
2019-05-21 13:00:00,79.81,79.89,79.75,79.88,42593.0,70.8544,70.9255,70.8012,70.9166,42593.0
2019-05-21 13:30:00,79.87,79.91,79.77,79.84,47621.0,70.9077,70.9432,70.8189,70.8811,47621.0
2019-05-21 14:00:00,79.84,80.04,79.8,80.04,56801.0,70.8811,71.0586,70.8456,71.0586,56801.0
2019-05-21 14:30:00,80.02,80.03,79.91,79.92,76627.0,71.0409,71.0498,70.9432,70.9521,76627.0
2019-05-21 15:00:00,79.92,80.14,79.8,80.13,108978.0,70.9521,71.1474,70.8456,71.1385,108978.0
2019-05-21 15:30:00,80.13,80.15,79.87,79.94,206718.0,71.1385,71.1563,70.9077,70.9699,206718.0
2019-05-22 09:30:00,79.52,79.75,79.29,79.62,52192.0,70.597,70.8012,70.3928,70.6858,52192.0
2019-05-22 10:00:00,79.58,79.81,79.38,79.69,69943.0,70.6502,70.8544,70.4727,70.7479,69943.0
2019-05-22 10:30:00,79.67,79.75,79.28,79.33,41887.0,70.7301,70.8012,70.3839,70.4283,41887.0
2019-05-22 11:00:00,79.33,79.67,79.3,79.66,43399.0,70.4283,70.7301,70.4017,70.7213,43399.0
2019-05-22 11:30:00,79.65,79.69,79.4,79.44,47482.0,70.7124,70.7479,70.4904,70.526,47482.0
2019-05-22 12:00:00,79.45,79.47,79.2,79.22,24921.0,70.5348,70.5526,70.3129,70.3306,24921.0
2019-05-22 12:30:00,79.21,79.26,79.11,79.11,33012.0,70.3218,70.3662,70.233,70.233,33012.0
2019-05-22 13:00:00,79.11,79.16,78.98,79.02,128396.0,70.233,70.2774,70.1176,70.1531,128396.0
2019-05-22 13:30:00,79.02,79.25,78.96,79.15,52178.0,70.1531,70.3573,70.0998,70.2685,52178.0
2019-05-22 14:00:00,79.15,79.2,78.92,78.96,42571.0,70.2685,70.3129,70.0643,70.0998,42571.0
2019-05-22 14:30:00,79.0,79.12,78.92,79.04,34008.0,70.1353,70.2419,70.0643,70.1708,34008.0
2019-05-22 15:00:00,79.02,79.05,78.86,78.96,53620.0,70.1531,70.1797,70.011,70.0998,53620.0
2019-05-22 15:30:00,78.96,79.13,78.9,78.93,167472.0,70.0998,70.2507,70.0466,70.0732,167472.0
2019-05-23 09:30:00,78.03,78.06,77.17,77.28,82129.0,69.2742,69.3008,68.5107,68.6083,82129.0
2019-05-23 10:00:00,77.21,77.4,76.95,77.29,45905.0,68.5462,68.7149,68.3154,68.6172,45905.0
2019-05-23 10:30:00,77.25,77.64,77.17,77.57,27643.0,68.5817,68.9279,68.5107,68.8658,27643.0
2019-05-23 11:00:00,77.54,77.58,77.29,77.49,35303.0,68.8392,68.8747,68.6172,68.7948,35303.0
2019-05-23 11:30:00,77.49,77.54,77.09,77.2,43819.0,68.7948,68.8392,68.4397,68.5373,43819.0
2019-05-23 12:00:00,77.23,77.48,77.23,77.44,49746.0,68.5639,68.7859,68.5639,68.7504,49746.0
2019-05-23 12:30:00,77.45,77.45,77.0,77.05,84368.0,68.7593,68.7593,68.3598,68.4041,84368.0
2019-05-23 13:00:00,77.02,77.12,76.95,77.04,90323.0,68.3775,68.4663,68.3154,68.3953,90323.0
2019-05-23 13:30:00,77.02,77.06,76.93,76.96,81886.0,68.3775,68.413,68.2976,68.3242,81886.0
2019-05-23 14:00:00,76.96,77.05,76.73,76.75,86916.0,68.3242,68.4041,68.12,68.1378,86916.0
2019-05-23 14:30:00,76.75,76.91,76.71,76.86,215756.0,68.1378,68.2799,68.1023,68.2355,215756.0
2019-05-23 15:00:00,76.85,77.16,76.74,77.09,167093.0,68.2266,68.5018,68.1289,68.4397,167093.0
2019-05-23 15:30:00,77.08,77.14,76.84,77.02,351787.0,68.4308,68.484,68.2177,68.3775,351787.0
2019-05-24 09:30:00,77.65,77.85,77.47,77.58,131508.0,68.9368,69.1144,68.777,68.8747,131508.0
2019-05-24 10:00:00,77.59,77.69,77.43,77.45,131700.0,68.8835,68.9723,68.7415,68.7593,131700.0
2019-05-24 10:30:00,77.44,77.57,77.2,77.21,164954.0,68.7504,68.8658,68.5373,68.5462,164954.0
2019-05-24 11:00:00,77.21,77.3,77.03,77.17,106380.0,68.5462,68.6261,68.3864,68.5107,106380.0
2019-05-24 11:30:00,77.18,77.44,77.18,77.36,84098.0,68.5196,68.7504,68.5196,68.6794,84098.0
2019-05-24 12:00:00,77.38,77.42,77.27,77.41,52615.0,68.6971,68.7326,68.5995,68.7237,52615.0
2019-05-24 12:30:00,77.43,77.5,77.42,77.5,47049.0,68.7415,68.8036,68.7326,68.8036,47049.0
2019-05-24 13:00:00,77.5,77.55,77.44,77.48,37364.0,68.8036,68.848,68.7504,68.7859,37364.0
2019-05-24 13:30:00,77.48,77.58,77.4,77.5,52262.0,68.7859,68.8747,68.7149,68.8036,52262.0
2019-05-24 14:00:00,77.51,77.53,77.4,77.42,35276.0,68.8125,68.8303,68.7149,68.7326,35276.0
2019-05-24 14:30:00,77.44,77.52,77.38,77.42,38171.0,68.7504,68.8214,68.6971,68.7326,38171.0
2019-05-24 15:00:00,77.43,77.48,77.36,77.42,41365.0,68.7415,68.7859,68.6794,68.7326,41365.0
2019-05-24 15:30:00,77.42,77.42,77.3,77.39,177364.0,68.7326,68.7326,68.6261,68.706,177364.0
2019-05-28 09:30:00,77.36,77.57,77.05,77.05,61290.0,68.6794,68.8658,68.4041,68.4041,61290.0
2019-05-28 10:00:00,77.08,77.26,76.89,77.0,91581.0,68.4308,68.5906,68.2621,68.3598,91581.0
2019-05-28 10:30:00,77.0,77.05,76.79,76.95,110668.0,68.3598,68.4041,68.1733,68.3154,110668.0
2019-05-28 11:00:00,76.91,77.17,76.88,76.92,103353.0,68.2799,68.5107,68.2532,68.2887,103353.0
2019-05-28 11:30:00,76.93,77.02,76.75,76.84,92355.0,68.2976,68.3775,68.1378,68.2177,92355.0
2019-05-28 12:00:00,76.85,76.92,76.82,76.84,27274.0,68.2266,68.2887,68.2,68.2177,27274.0
2019-05-28 12:30:00,76.86,77.03,76.79,76.92,71249.0,68.2355,68.3864,68.1733,68.2887,71249.0
2019-05-28 13:00:00,76.91,76.93,76.74,76.75,22427.0,68.2799,68.2976,68.1289,68.1378,22427.0
2019-05-28 13:30:00,76.74,76.82,76.66,76.71,23671.0,68.1289,68.2,68.0579,68.1023,23671.0
2019-05-28 14:00:00,76.71,76.71,76.53,76.54,30188.0,68.1023,68.1023,67.9425,67.9514,30188.0
2019-05-28 14:30:00,76.51,76.6,76.43,76.49,40747.0,67.9247,68.0046,67.8537,67.907,40747.0
2019-05-28 15:00:00,76.48,76.54,76.34,76.37,56835.0,67.8981,67.9514,67.7738,67.8004,56835.0
2019-05-28 15:30:00,76.37,76.38,76.12,76.16,178235.0,67.8004,67.8093,67.5785,67.614,178235.0
2019-05-29 09:30:00,75.75,75.99,75.47,75.71,62800.0,67.25,67.4631,67.0014,67.2145,62800.0
2019-05-29 10:00:00,75.74,76.26,75.71,76.26,111572.0,67.2411,67.7028,67.2145,67.7028,111572.0
2019-05-29 10:30:00,76.26,76.35,76.03,76.04,72322.0,67.7028,67.7827,67.4986,67.5075,72322.0
2019-05-29 11:00:00,76.02,76.24,75.7,75.76,137753.0,67.4897,67.685,67.2056,67.2589,137753.0
2019-05-29 11:30:00,75.76,75.86,75.42,75.54,42872.0,67.2589,67.3477,66.957,67.0636,42872.0
2019-05-29 12:00:00,75.55,75.8,75.5,75.72,77942.0,67.0725,67.2944,67.0281,67.2234,77942.0
2019-05-29 12:30:00,75.7,75.77,75.56,75.59,80345.0,67.2056,67.2678,67.0813,67.108,80345.0
2019-05-29 13:00:00,75.58,75.84,75.52,75.78,90060.0,67.0991,67.3299,67.0458,67.2766,90060.0
2019-05-29 13:30:00,75.79,75.84,75.72,75.73,39161.0,67.2855,67.3299,67.2234,67.2323,39161.0
2019-05-29 14:00:00,75.74,75.78,75.59,75.75,74961.0,67.2411,67.2766,67.108,67.25,74961.0
2019-05-29 14:30:00,75.75,75.76,75.33,75.45,82577.0,67.25,67.2589,66.8771,66.9837,82577.0
2019-05-29 15:00:00,75.43,75.53,75.21,75.51,150281.0,66.9659,67.0547,66.7706,67.0369,150281.0
2019-05-29 15:30:00,75.52,75.85,75.44,75.58,299880.0,67.0458,67.3388,66.9748,67.0991,299880.0
2019-05-30 09:30:00,75.71,76.32,75.58,76.27,43480.0,67.2145,67.7561,67.0991,67.7117,43480.0
2019-05-30 10:00:00,76.24,76.28,75.88,75.98,36673.0,67.685,67.7205,67.3654,67.4542,36673.0
2019-05-30 10:30:00,76.0,76.2,75.76,75.87,39168.0,67.472,67.6495,67.2589,67.3566,39168.0
2019-05-30 11:00:00,75.87,75.92,75.73,75.82,59251.0,67.3566,67.4009,67.2323,67.3122,59251.0
2019-05-30 11:30:00,75.83,75.84,75.59,75.67,33185.0,67.321,67.3299,67.108,67.179,33185.0
2019-05-30 12:00:00,75.72,75.8,75.67,75.69,59577.0,67.2234,67.2944,67.179,67.1967,59577.0
2019-05-30 12:30:00,75.68,75.97,75.64,75.87,37349.0,67.1879,67.4453,67.1524,67.3566,37349.0
2019-05-30 13:00:00,75.88,75.9,75.74,75.77,18022.0,67.3654,67.3832,67.2411,67.2678,18022.0
2019-05-30 13:30:00,75.76,75.76,75.66,75.76,17844.0,67.2589,67.2589,67.1701,67.2589,17844.0
2019-05-30 14:00:00,75.76,75.86,75.67,75.7,33560.0,67.2589,67.3477,67.179,67.2056,33560.0
2019-05-30 14:30:00,75.7,75.86,75.54,75.8,67883.0,67.2056,67.3477,67.0636,67.2944,67883.0
2019-05-30 15:00:00,75.81,75.85,75.66,75.83,79982.0,67.3033,67.3388,67.1701,67.321,79982.0
2019-05-30 15:30:00,75.81,75.96,75.72,75.86,307459.0,67.3033,67.4365,67.2234,67.3477,307459.0
2019-05-31 09:30:00,74.87,74.87,74.39,74.6,117731.0,66.4688,66.4688,66.0426,66.2291,117731.0
2019-05-31 10:00:00,74.6,74.78,74.52,74.67,40090.0,66.2291,66.3889,66.158,66.2912,40090.0
2019-05-31 10:30:00,74.67,74.7,74.5,74.62,136222.0,66.2912,66.3178,66.1403,66.2468,136222.0
2019-05-31 11:00:00,74.61,74.83,74.55,74.82,59808.0,66.2379,66.4332,66.1847,66.4244,59808.0
2019-05-31 11:30:00,74.82,74.85,74.7,74.79,66524.0,66.4244,66.451,66.3178,66.3977,66524.0
2019-05-31 12:00:00,74.78,74.78,74.42,74.44,51625.0,66.3889,66.3889,66.0693,66.087,51625.0
2019-05-31 12:30:00,74.43,74.54,74.4,74.42,46904.0,66.0781,66.1758,66.0515,66.0693,46904.0
2019-05-31 13:00:00,74.42,74.53,74.36,74.5,33044.0,66.0693,66.1669,66.016,66.1403,33044.0
2019-05-31 13:30:00,74.49,74.55,74.43,74.46,25807.0,66.1314,66.1847,66.0781,66.1048,25807.0
2019-05-31 14:00:00,74.48,74.51,74.39,74.49,69328.0,66.1225,66.1492,66.0426,66.1314,69328.0
2019-05-31 14:30:00,74.49,74.7,74.34,74.67,98074.0,66.1314,66.3178,65.9982,66.2912,98074.0
2019-05-31 15:00:00,74.67,74.67,74.29,74.35,139894.0,66.2912,66.2912,65.9538,66.0071,139894.0
2019-05-31 15:30:00,74.34,74.54,74.31,74.49,252757.0,65.9982,66.1758,65.9716,66.1314,252757.0
2019-06-03 09:30:00,74.57,75.17,74.41,75.15,117972.0,66.2024,66.7351,66.0604,66.7173,117972.0
2019-06-03 10:00:00,75.15,75.91,74.88,75.84,82456.0,66.7173,67.3921,66.4776,67.3299,82456.0
2019-06-03 10:30:00,75.84,76.01,75.72,75.88,114018.0,67.3299,67.4808,67.2234,67.3654,114018.0
2019-06-03 11:00:00,75.86,75.88,75.31,75.34,73835.0,67.3477,67.3654,66.8594,66.886,73835.0
2019-06-03 11:30:00,75.33,75.46,75.27,75.32,71153.0,66.8771,66.9926,66.8239,66.8683,71153.0
2019-06-03 12:00:00,75.31,75.39,75.16,75.17,63584.0,66.8594,66.9304,66.7262,66.7351,63584.0
2019-06-03 12:30:00,75.19,75.32,75.14,75.18,67376.0,66.7529,66.8683,66.7085,66.744,67376.0
2019-06-03 13:00:00,75.19,75.66,75.04,75.42,72022.0,66.7529,67.1701,66.6197,66.957,72022.0
2019-06-03 13:30:00,75.4,75.65,75.11,75.61,57745.0,66.9393,67.1612,66.6818,67.1257,57745.0
2019-06-03 14:00:00,75.63,75.71,75.31,75.37,62693.0,67.1435,67.2145,66.8594,66.9127,62693.0
2019-06-03 14:30:00,75.38,75.44,75.04,75.13,65458.0,66.9215,66.9748,66.6197,66.6996,65458.0
2019-06-03 15:00:00,75.16,75.35,74.93,75.01,198613.0,66.7262,66.8949,66.522,66.5931,198613.0
2019-06-03 15:30:00,75.0,75.41,74.86,75.32,345977.0,66.5842,66.9482,66.4599,66.8683,345977.0
2019-06-04 09:30:00,76.27,77.1,76.06,76.48,97330.0,67.7117,68.4485,67.5252,67.8981,97330.0
2019-06-04 10:00:00,76.5,76.93,76.36,76.9,100982.0,67.9159,68.2976,67.7916,68.271,100982.0
2019-06-04 10:30:00,76.9,77.09,76.72,77.09,78947.0,68.271,68.4397,68.1112,68.4397,78947.0
2019-06-04 11:00:00,77.06,77.5,77.05,77.47,68306.0,68.413,68.8036,68.4041,68.777,68306.0
2019-06-04 11:30:00,77.47,77.53,77.35,77.41,82456.0,68.777,68.8303,68.6705,68.7237,82456.0
2019-06-04 12:00:00,77.41,77.45,77.26,77.42,59989.0,68.7237,68.7593,68.5906,68.7326,59989.0
2019-06-04 12:30:00,77.43,77.77,77.38,77.68,86628.0,68.7415,69.0433,68.6971,68.9634,86628.0
2019-06-04 13:00:00,77.68,77.76,77.53,77.75,133100.0,68.9634,69.0345,68.8303,69.0256,133100.0
2019-06-04 13:30:00,77.75,77.8,77.58,77.79,92393.0,69.0256,69.07,68.8747,69.0611,92393.0
2019-06-04 14:00:00,77.79,77.81,77.61,77.7,79704.0,69.0611,69.0789,68.9013,68.9812,79704.0
2019-06-04 14:30:00,77.7,77.81,77.63,77.67,85868.0,68.9812,69.0789,68.9191,68.9546,85868.0
2019-06-04 15:00:00,77.69,78.04,77.69,77.94,181790.0,68.9723,69.2831,68.9723,69.1943,181790.0
2019-06-04 15:30:00,77.93,77.93,77.69,77.78,450491.0,69.1854,69.1854,68.9723,69.0522,450491.0
2019-06-05 09:30:00,78.47,78.71,77.56,78.11,85264.0,69.6648,69.8779,68.8569,69.3452,85264.0
2019-06-05 10:00:00,78.13,78.16,77.83,78.02,41449.0,69.363,69.3896,69.0966,69.2653,41449.0
2019-06-05 10:30:00,77.98,77.99,77.55,77.81,68711.0,69.2298,69.2387,68.848,69.0789,68711.0
2019-06-05 11:00:00,77.82,78.16,77.82,78.08,67152.0,69.0877,69.3896,69.0877,69.3186,67152.0
2019-06-05 11:30:00,78.09,78.16,77.98,78.13,43437.0,69.3274,69.3896,69.2298,69.363,43437.0
2019-06-05 12:00:00,78.12,78.21,78.0,78.2,35272.0,69.3541,69.434,69.2475,69.4251,35272.0
2019-06-05 12:30:00,78.18,78.27,78.03,78.19,34026.0,69.4073,69.4872,69.2742,69.4162,34026.0
2019-06-05 13:00:00,78.2,78.38,78.2,78.33,50853.0,69.4251,69.5849,69.4251,69.5405,50853.0
2019-06-05 13:30:00,78.34,78.42,78.28,78.35,36189.0,69.5494,69.6204,69.4961,69.5583,36189.0
2019-06-05 14:00:00,78.34,78.34,77.96,77.97,31811.0,69.5494,69.5494,69.212,69.2209,31811.0
2019-06-05 14:30:00,77.97,78.02,77.8,77.82,73960.0,69.2209,69.2653,69.07,69.0877,73960.0
2019-06-05 15:00:00,77.82,77.95,77.75,77.84,51973.0,69.0877,69.2032,69.0256,69.1055,51973.0
2019-06-05 15:30:00,77.83,78.28,77.61,78.22,297422.0,69.0966,69.4961,68.9013,69.4429,297422.0
2019-06-06 09:30:00,78.64,78.78,77.96,77.97,55784.0,69.8157,69.94,69.212,69.2209,55784.0
2019-06-06 10:00:00,78.0,78.13,77.59,77.61,38417.0,69.2475,69.363,68.8835,68.9013,38417.0
2019-06-06 10:30:00,77.63,78.24,77.59,78.06,105645.0,68.9191,69.4606,68.8835,69.3008,105645.0
2019-06-06 11:00:00,78.03,78.27,77.94,78.23,77247.0,69.2742,69.4872,69.1943,69.4517,77247.0
2019-06-06 11:30:00,78.21,78.22,77.62,77.67,97778.0,69.434,69.4429,68.9102,68.9546,97778.0
2019-06-06 12:00:00,77.67,77.85,77.62,77.79,54641.0,68.9546,69.1144,68.9102,69.0611,54641.0
2019-06-06 12:30:00,77.79,77.96,77.76,77.91,30368.0,69.0611,69.212,69.0345,69.1676,30368.0
2019-06-06 13:00:00,77.91,78.0,77.83,77.9,31180.0,69.1676,69.2475,69.0966,69.1588,31180.0
2019-06-06 13:30:00,77.9,77.91,77.76,77.81,32221.0,69.1588,69.1676,69.0345,69.0789,32221.0
2019-06-06 14:00:00,77.82,78.03,77.76,77.99,28483.0,69.0877,69.2742,69.0345,69.2387,28483.0
2019-06-06 14:30:00,77.99,78.37,77.98,78.22,53068.0,69.2387,69.576,69.2298,69.4429,53068.0
2019-06-06 15:00:00,78.23,78.46,78.19,78.38,80919.0,69.4517,69.6559,69.4162,69.5849,80919.0
2019-06-06 15:30:00,78.37,78.48,78.21,78.31,275020.0,69.576,69.6737,69.434,69.5228,275020.0
2019-06-07 09:30:00,78.91,79.08,78.71,78.89,139668.0,70.0554,70.2064,69.8779,70.0377,139668.0
2019-06-07 10:00:00,78.88,79.05,78.84,78.97,49849.0,70.0288,70.1797,69.9933,70.1087,49849.0
2019-06-07 10:30:00,78.98,79.38,78.97,79.32,90459.0,70.1176,70.4727,70.1087,70.4194,90459.0
2019-06-07 11:00:00,79.31,79.4,78.97,78.98,52146.0,70.4105,70.4904,70.1087,70.1176,52146.0
2019-06-07 11:30:00,78.99,79.03,78.85,78.87,36293.0,70.1265,70.162,70.0022,70.0199,36293.0
2019-06-07 12:00:00,78.86,79.16,78.83,79.14,29653.0,70.011,70.2774,69.9844,70.2596,29653.0
2019-06-07 12:30:00,79.15,79.19,79.01,79.18,19690.0,70.2685,70.304,70.1442,70.2951,19690.0
2019-06-07 13:00:00,79.19,79.2,78.98,79.01,18878.0,70.304,70.3129,70.1176,70.1442,18878.0
2019-06-07 13:30:00,79.01,79.1,78.91,79.03,29093.0,70.1442,70.2241,70.0554,70.162,29093.0
2019-06-07 14:00:00,79.04,79.14,78.99,79.09,43878.0,70.1708,70.2596,70.1265,70.2152,43878.0
2019-06-07 14:30:00,79.09,79.16,78.97,79.0,37965.0,70.2152,70.2774,70.1087,70.1353,37965.0
2019-06-07 15:00:00,78.98,79.13,78.94,79.12,54022.0,70.1176,70.2507,70.0821,70.2419,54022.0
2019-06-07 15:30:00,79.13,79.19,78.96,79.08,266409.0,70.2507,70.304,70.0998,70.2064,266409.0
2019-06-10 09:30:00,79.54,79.92,79.54,79.92,58386.0,70.6147,70.9521,70.6147,70.9521,58386.0
2019-06-10 10:00:00,79.91,80.12,79.91,80.02,62084.0,70.9432,71.1297,70.9432,71.0409,62084.0
2019-06-10 10:30:00,80.01,80.01,79.75,79.78,57386.0,71.032,71.032,70.8012,70.8278,57386.0
2019-06-10 11:00:00,79.79,79.91,79.62,79.64,52526.0,70.8367,70.9432,70.6858,70.7035,52526.0
2019-06-10 11:30:00,79.64,79.91,79.58,79.86,41052.0,70.7035,70.9432,70.6502,70.8988,41052.0
2019-06-10 12:00:00,79.86,79.87,79.66,79.67,40001.0,70.8988,70.9077,70.7213,70.7301,40001.0
2019-06-10 12:30:00,79.67,79.71,79.51,79.52,50567.0,70.7301,70.7657,70.5881,70.597,50567.0
2019-06-10 13:00:00,79.53,79.61,79.53,79.61,51412.0,70.6059,70.6769,70.6059,70.6769,51412.0
2019-06-10 13:30:00,79.61,79.73,79.29,79.38,70997.0,70.6769,70.7834,70.3928,70.4727,70997.0
2019-06-10 14:00:00,79.38,79.38,79.11,79.25,36212.0,70.4727,70.4727,70.233,70.3573,36212.0
2019-06-10 14:30:00,79.25,79.44,79.23,79.42,42287.0,70.3573,70.526,70.3395,70.5082,42287.0
2019-06-10 15:00:00,79.41,79.49,79.3,79.32,57980.0,70.4993,70.5703,70.4017,70.4194,57980.0
2019-06-10 15:30:00,79.33,79.47,79.16,79.31,206260.0,70.4283,70.5526,70.2774,70.4105,206260.0
2019-06-11 09:30:00,80.0,80.56,79.94,80.04,86435.0,71.0231,71.5203,70.9699,71.0586,86435.0
2019-06-11 10:00:00,80.06,80.1,79.53,79.79,141553.0,71.0764,71.1119,70.6059,70.8367,141553.0
2019-06-11 10:30:00,79.82,79.82,79.48,79.55,110151.0,70.8633,70.8633,70.5615,70.6236,110151.0
2019-06-11 11:00:00,79.53,79.85,79.49,79.75,111819.0,70.6059,70.89,70.5703,70.8012,111819.0
2019-06-11 11:30:00,79.76,79.79,79.45,79.53,109195.0,70.81,70.8367,70.5348,70.6059,109195.0
2019-06-11 12:00:00,79.52,79.53,79.23,79.29,109811.0,70.597,70.6059,70.3395,70.3928,109811.0
2019-06-11 12:30:00,79.29,79.41,79.18,79.25,46264.0,70.3928,70.4993,70.2951,70.3573,46264.0
2019-06-11 13:00:00,79.24,79.55,79.24,79.51,45701.0,70.3484,70.6236,70.3484,70.5881,45701.0
2019-06-11 13:30:00,79.53,79.61,79.47,79.48,88074.0,70.6059,70.6769,70.5526,70.5615,88074.0
2019-06-11 14:00:00,79.48,79.55,79.36,79.39,54800.0,70.5615,70.6236,70.4549,70.4816,54800.0
2019-06-11 14:30:00,79.38,79.44,79.21,79.37,63979.0,70.4727,70.526,70.3218,70.4638,63979.0
2019-06-11 15:00:00,79.37,79.38,79.21,79.36,54135.0,70.4638,70.4727,70.3218,70.4549,54135.0
2019-06-11 15:30:00,79.35,79.43,79.03,79.2,222177.0,70.4461,70.5171,70.162,70.3129,222177.0
2019-06-12 09:30:00,79.11,79.26,78.79,79.02,98933.0,70.233,70.3662,69.9489,70.1531,98933.0
2019-06-12 10:00:00,79.0,79.09,78.45,78.52,84780.0,70.1353,70.2152,69.647,69.7092,84780.0
2019-06-12 10:30:00,78.54,78.71,78.37,78.38,76255.0,69.7269,69.8779,69.576,69.5849,76255.0
2019-06-12 11:00:00,78.38,78.62,78.34,78.59,35278.0,69.5849,69.798,69.5494,69.7713,35278.0
2019-06-12 11:30:00,78.6,78.67,78.44,78.5,29874.0,69.7802,69.8424,69.6382,69.6914,29874.0
2019-06-12 12:00:00,78.51,78.6,78.4,78.58,50235.0,69.7003,69.7802,69.6027,69.7625,50235.0
2019-06-12 12:30:00,78.58,78.79,78.56,78.7,28209.0,69.7625,69.9489,69.7447,69.869,28209.0
2019-06-12 13:00:00,78.7,78.76,78.61,78.69,56437.0,69.869,69.9223,69.7891,69.8601,56437.0
2019-06-12 13:30:00,78.72,78.93,78.68,78.89,43240.0,69.8867,70.0732,69.8512,70.0377,43240.0
2019-06-12 14:00:00,78.91,78.91,78.66,78.79,120547.0,70.0554,70.0554,69.8335,69.9489,120547.0
2019-06-12 14:30:00,78.79,78.82,78.73,78.73,27237.0,69.9489,69.9755,69.8956,69.8956,27237.0
2019-06-12 15:00:00,78.72,78.75,78.51,78.53,55587.0,69.8867,69.9134,69.7003,69.7181,55587.0
2019-06-12 15:30:00,78.52,78.67,78.51,78.67,154838.0,69.7092,69.8424,69.7003,69.8424,154838.0
2019-06-13 09:30:00,79.27,79.29,78.79,79.2,85505.0,70.375,70.3928,69.9489,70.3129,85505.0
2019-06-13 10:00:00,79.22,79.22,78.62,78.98,49713.0,70.3306,70.3306,69.798,70.1176,49713.0
2019-06-13 10:30:00,79.02,79.05,78.9,78.96,27792.0,70.1531,70.1797,70.0466,70.0998,27792.0
2019-06-13 11:00:00,78.95,79.24,78.95,79.21,26239.0,70.0909,70.3484,70.0909,70.3218,26239.0
2019-06-13 11:30:00,79.2,79.21,79.07,79.14,23641.0,70.3129,70.3218,70.1975,70.2596,23641.0
2019-06-13 12:00:00,79.15,79.26,79.1,79.16,18402.0,70.2685,70.3662,70.2241,70.2774,18402.0
2019-06-13 12:30:00,79.16,79.4,79.14,79.37,25364.0,70.2774,70.4904,70.2596,70.4638,25364.0
2019-06-13 13:00:00,79.38,79.39,79.18,79.18,26381.0,70.4727,70.4816,70.2951,70.2951,26381.0
2019-06-13 13:30:00,79.19,79.21,79.04,79.13,26521.0,70.304,70.3218,70.1708,70.2507,26521.0
2019-06-13 14:00:00,79.12,79.16,79.01,79.11,28797.0,70.2419,70.2774,70.1442,70.233,28797.0
2019-06-13 14:30:00,79.13,79.29,79.0,79.11,57245.0,70.2507,70.3928,70.1353,70.233,57245.0
2019-06-13 15:00:00,79.11,79.11,78.94,79.03,39496.0,70.233,70.233,70.0821,70.162,39496.0
2019-06-13 15:30:00,79.04,79.32,79.0,79.3,330102.0,70.1708,70.4194,70.1353,70.4017,330102.0
2019-06-14 09:30:00,78.76,79.08,77.99,77.99,106022.0,69.9223,70.2064,69.2387,69.2387,106022.0
2019-06-14 10:00:00,77.99,78.11,77.81,77.86,64050.0,69.2387,69.3452,69.0789,69.1233,64050.0
2019-06-14 10:30:00,77.87,78.13,77.76,78.07,61197.0,69.1321,69.363,69.0345,69.3097,61197.0
2019-06-14 11:00:00,78.08,78.11,77.74,78.01,50230.0,69.3186,69.3452,69.0167,69.2564,50230.0
2019-06-14 11:30:00,78.0,78.18,77.93,78.02,82821.0,69.2475,69.4073,69.1854,69.2653,82821.0
2019-06-14 12:00:00,78.04,78.07,77.89,78.07,36657.0,69.2831,69.3097,69.1499,69.3097,36657.0
2019-06-14 12:30:00,78.05,78.11,77.99,77.99,61354.0,69.2919,69.3452,69.2387,69.2387,61354.0
2019-06-14 13:00:00,77.98,78.08,77.96,78.01,66444.0,69.2298,69.3186,69.212,69.2564,66444.0
2019-06-14 13:30:00,78.03,78.1,77.98,78.01,32067.0,69.2742,69.3363,69.2298,69.2564,32067.0
2019-06-14 14:00:00,78.02,78.19,78.01,78.15,42439.0,69.2653,69.4162,69.2564,69.3807,42439.0
2019-06-14 14:30:00,78.16,78.21,78.14,78.19,38850.0,69.3896,69.434,69.3718,69.4162,38850.0
2019-06-14 15:00:00,78.18,78.45,78.17,78.42,66891.0,69.4073,69.647,69.3985,69.6204,66891.0
2019-06-14 15:30:00,78.43,78.54,78.32,78.36,157482.0,69.6293,69.7269,69.5316,69.5671,157482.0
2019-06-17 09:30:00,78.2,78.37,78.02,78.31,47342.0,69.4251,69.576,69.2653,69.5228,47342.0
2019-06-17 10:00:00,78.32,78.47,78.17,78.3,25544.0,69.5316,69.6648,69.3985,69.5139,25544.0
2019-06-17 10:30:00,78.32,78.34,78.19,78.24,30347.0,69.5316,69.5494,69.4162,69.4606,30347.0
2019-06-17 11:00:00,78.22,78.37,78.06,78.08,31357.0,69.4429,69.576,69.3008,69.3186,31357.0
2019-06-17 11:30:00,78.1,78.15,78.0,78.09,32046.0,69.3363,69.3807,69.2475,69.3274,32046.0
2019-06-17 12:00:00,78.06,78.1,77.91,77.92,23249.0,69.3008,69.3363,69.1676,69.1765,23249.0
2019-06-17 12:30:00,77.92,77.99,77.9,77.95,19817.0,69.1765,69.2387,69.1588,69.2032,19817.0
2019-06-17 13:00:00,77.94,77.95,77.82,77.86,30101.0,69.1943,69.2032,69.0877,69.1233,30101.0
2019-06-17 13:30:00,77.85,77.85,77.75,77.84,37721.0,69.1144,69.1144,69.0256,69.1055,37721.0
2019-06-17 14:00:00,77.84,77.92,77.79,77.8,48220.0,69.1055,69.1765,69.0611,69.07,48220.0
2019-06-17 14:30:00,77.81,77.95,77.8,77.82,51602.0,69.0789,69.2032,69.07,69.0877,51602.0
2019-06-17 15:00:00,77.81,77.82,77.68,77.69,62456.0,69.0789,69.0877,68.9634,68.9723,62456.0
2019-06-17 15:30:00,77.69,77.74,77.46,77.61,246255.0,68.9723,69.0167,68.7681,68.9013,246255.0
2019-06-18 09:30:00,78.12,79.4,78.08,79.26,76718.0,69.3541,70.4904,69.3186,70.3662,76718.0
2019-06-18 10:00:00,79.27,79.69,79.17,79.54,189862.0,70.375,70.7479,70.2863,70.6147,189862.0
2019-06-18 10:30:00,79.57,79.76,79.49,79.56,106680.0,70.6414,70.81,70.5703,70.6325,106680.0
2019-06-18 11:00:00,79.6,79.69,79.44,79.56,99784.0,70.668,70.7479,70.526,70.6325,99784.0
2019-06-18 11:30:00,79.56,79.56,79.18,79.18,46409.0,70.6325,70.6325,70.2951,70.2951,46409.0
2019-06-18 12:00:00,79.18,79.36,79.1,79.33,41649.0,70.2951,70.4549,70.2241,70.4283,41649.0
2019-06-18 12:30:00,79.34,79.35,79.11,79.18,54476.0,70.4372,70.4461,70.233,70.2951,54476.0
2019-06-18 13:00:00,79.17,79.19,79.02,79.1,55132.0,70.2863,70.304,70.1531,70.2241,55132.0
2019-06-18 13:30:00,79.1,79.31,79.04,79.31,129043.0,70.2241,70.4105,70.1708,70.4105,129043.0
2019-06-18 14:00:00,79.32,79.61,79.21,79.58,84796.0,70.4194,70.6769,70.3218,70.6502,84796.0
2019-06-18 14:30:00,79.58,79.59,79.44,79.53,46046.0,70.6502,70.6591,70.526,70.6059,46046.0
2019-06-18 15:00:00,79.54,79.61,79.48,79.56,69539.0,70.6147,70.6769,70.5615,70.6325,69539.0
2019-06-18 15:30:00,79.54,79.57,79.31,79.46,265275.0,70.6147,70.6414,70.4105,70.5437,265275.0
2019-06-19 09:30:00,79.77,79.97,79.41,79.87,161643.0,70.8189,70.9965,70.4993,70.9077,161643.0
2019-06-19 10:00:00,79.86,79.93,79.56,79.58,173226.0,70.8988,70.961,70.6325,70.6502,173226.0
2019-06-19 10:30:00,79.58,79.73,79.39,79.71,131716.0,70.6502,70.7834,70.4816,70.7657,131716.0
2019-06-19 11:00:00,79.72,79.87,79.59,79.62,150147.0,70.7745,70.9077,70.6591,70.6858,150147.0
2019-06-19 11:30:00,79.61,79.66,79.42,79.54,51091.0,70.6769,70.7213,70.5082,70.6147,51091.0
2019-06-19 12:00:00,79.53,79.79,79.48,79.58,108524.0,70.6059,70.8367,70.5615,70.6502,108524.0
2019-06-19 12:30:00,79.59,79.92,79.49,79.82,148147.0,70.6591,70.9521,70.5703,70.8633,148147.0
2019-06-19 13:00:00,79.83,79.85,79.61,79.73,48615.0,70.8722,70.89,70.6769,70.7834,48615.0
2019-06-19 13:30:00,79.72,79.81,79.66,79.74,42245.0,70.7745,70.8544,70.7213,70.7923,42245.0
2019-06-19 14:00:00,79.8,79.97,79.56,79.83,96310.0,70.8456,70.9965,70.6325,70.8722,96310.0
2019-06-19 14:30:00,79.84,80.16,79.81,79.86,136722.0,70.8811,71.1652,70.8544,70.8988,136722.0
2019-06-19 15:00:00,79.87,80.09,79.86,80.07,201222.0,70.9077,71.103,70.8988,71.0853,201222.0
2019-06-19 15:30:00,80.09,80.23,79.88,79.95,407162.0,71.103,71.2273,70.9166,70.9787,407162.0
2019-06-20 09:30:00,81.49,82.29,81.17,82.29,256175.0,72.3459,73.0562,72.0618,73.0562,256175.0
2019-06-20 10:00:00,82.26,82.76,82.17,82.64,310681.0,73.0295,73.4734,72.9496,73.3669,310681.0
2019-06-20 10:30:00,82.66,82.92,82.32,82.68,233349.0,73.3846,73.6155,73.0828,73.4024,233349.0
2019-06-20 11:00:00,82.68,82.76,82.16,82.17,188178.0,73.4024,73.4734,72.9407,72.9496,188178.0
2019-06-20 11:30:00,82.17,82.53,82.04,82.25,425565.0,72.9496,73.2692,72.8342,73.0206,425565.0
2019-06-20 12:00:00,82.24,82.39,82.17,82.37,228902.0,73.0118,73.1449,72.9496,73.1272,228902.0
2019-06-20 12:30:00,82.36,82.67,82.33,82.47,237977.0,73.1183,73.3935,73.0917,73.216,237977.0
2019-06-20 13:00:00,82.44,82.48,82.25,82.39,84963.0,73.1893,73.2248,73.0206,73.1449,84963.0
2019-06-20 13:30:00,82.39,82.46,82.31,82.42,75789.0,73.1449,73.2071,73.0739,73.1716,75789.0
2019-06-20 14:00:00,82.42,82.76,82.4,82.62,135528.0,73.1716,73.4734,73.1538,73.3491,135528.0
2019-06-20 14:30:00,82.61,82.7,82.42,82.44,94475.0,73.3402,73.4201,73.1716,73.1893,94475.0
2019-06-20 15:00:00,82.44,82.65,82.29,82.62,149755.0,73.1893,73.3758,73.0562,73.3491,149755.0
2019-06-20 15:30:00,82.6,82.79,82.57,82.64,456793.0,73.3314,73.5001,73.3047,73.3669,456793.0
2019-06-21 09:30:00,82.86,82.99,82.23,82.75,614509.0,73.5622,73.6776,73.0029,73.4645,614509.0
2019-06-21 10:00:00,82.76,83.09,82.7,83.04,121944.0,73.4734,73.7664,73.4201,73.722,121944.0
2019-06-21 10:30:00,83.04,83.19,82.99,83.12,119129.0,73.722,73.8552,73.6776,73.793,119129.0
2019-06-21 11:00:00,83.13,83.64,83.12,83.46,260003.0,73.8019,74.2547,73.793,74.0949,260003.0
2019-06-21 11:30:00,83.46,83.47,83.18,83.23,89295.0,74.0949,74.1037,73.8463,73.8907,89295.0
2019-06-21 12:00:00,83.23,83.49,83.22,83.48,113465.0,73.8907,74.1215,73.8818,74.1126,113465.0
2019-06-21 12:30:00,83.47,83.74,83.34,83.62,170789.0,74.1037,74.3434,73.9883,74.2369,170789.0
2019-06-21 13:00:00,83.61,83.61,82.93,83.01,144428.0,74.228,74.228,73.6243,73.6954,144428.0
2019-06-21 13:30:00,83.03,83.12,82.98,83.06,67377.0,73.7131,73.793,73.6687,73.7398,67377.0
2019-06-21 14:00:00,83.07,83.14,82.97,83.09,110175.0,73.7486,73.8108,73.6599,73.7664,110175.0
2019-06-21 14:30:00,83.1,83.19,82.94,82.98,103984.0,73.7753,73.8552,73.6332,73.6687,103984.0
2019-06-21 15:00:00,82.99,83.05,82.89,82.96,92255.0,73.6776,73.7309,73.5888,73.651,92255.0
2019-06-21 15:30:00,82.96,83.24,82.92,83.22,423102.0,73.651,73.8996,73.6155,73.8818,423102.0
2019-06-24 09:30:00,82.92,83.31,81.85,82.17,259652.0,73.6155,73.9617,72.6655,72.9496,259652.0
2019-06-24 10:00:00,82.14,82.77,82.14,82.77,170566.0,72.923,73.4823,72.923,73.4823,170566.0
2019-06-24 10:30:00,82.79,82.84,82.45,82.5,127590.0,73.5001,73.5444,73.1982,73.2426,127590.0
2019-06-24 11:00:00,82.5,82.55,82.41,82.53,84022.0,73.2426,73.287,73.1627,73.2692,84022.0
2019-06-24 11:30:00,82.52,82.71,82.46,82.47,122952.0,73.2603,73.429,73.2071,73.216,122952.0
2019-06-24 12:00:00,82.48,82.49,82.26,82.34,139328.0,73.2248,73.2337,73.0295,73.1005,139328.0
2019-06-24 12:30:00,82.34,82.6,82.28,82.48,120154.0,73.1005,73.3314,73.0473,73.2248,120154.0
2019-06-24 13:00:00,82.48,82.71,82.48,82.7,96420.0,73.2248,73.429,73.2248,73.4201,96420.0
2019-06-24 13:30:00,82.7,82.71,82.37,82.4,149336.0,73.4201,73.429,73.1272,73.1538,149336.0
2019-06-24 14:00:00,82.4,82.55,82.35,82.49,161729.0,73.1538,73.287,73.1094,73.2337,161729.0
2019-06-24 14:30:00,82.47,82.5,82.31,82.38,159389.0,73.216,73.2426,73.0739,73.1361,159389.0
2019-06-24 15:00:00,82.4,82.48,82.38,82.38,137486.0,73.1538,73.2248,73.1361,73.1361,137486.0
2019-06-24 15:30:00,82.39,82.43,82.18,82.26,314184.0,73.1449,73.1804,72.9585,73.0295,314184.0
2019-06-25 09:30:00,82.37,82.57,81.97,82.49,178228.0,73.1272,73.3047,72.7721,73.2337,178228.0
2019-06-25 10:00:00,82.53,82.66,82.41,82.56,73862.0,73.2692,73.3846,73.1627,73.2959,73862.0
2019-06-25 10:30:00,82.59,82.67,82.52,82.55,52296.0,73.3225,73.3935,73.2603,73.287,52296.0
2019-06-25 11:00:00,82.58,82.59,82.47,82.5,54230.0,73.3136,73.3225,73.216,73.2426,54230.0
2019-06-25 11:30:00,82.51,82.54,82.37,82.4,81807.0,73.2515,73.2781,73.1272,73.1538,81807.0
2019-06-25 12:00:00,82.4,82.58,82.35,82.45,140752.0,73.1538,73.3136,73.1094,73.1982,140752.0
2019-06-25 12:30:00,82.45,82.65,82.24,82.52,118191.0,73.1982,73.3758,73.0118,73.2603,118191.0
2019-06-25 13:00:00,82.53,82.55,82.41,82.51,77356.0,73.2692,73.287,73.1627,73.2515,77356.0
2019-06-25 13:30:00,82.49,82.59,82.35,82.36,150054.0,73.2337,73.3225,73.1094,73.1183,150054.0
2019-06-25 14:00:00,82.36,82.43,82.27,82.29,125273.0,73.1183,73.1804,73.0384,73.0562,125273.0
2019-06-25 14:30:00,82.28,82.28,82.01,82.12,165337.0,73.0473,73.0473,72.8076,72.9052,165337.0
2019-06-25 15:00:00,82.14,82.3,82.1,82.23,200274.0,72.923,73.065,72.8875,73.0029,200274.0
2019-06-25 15:30:00,82.23,82.26,81.94,82.08,390275.0,73.0029,73.0295,72.7454,72.8697,390275.0
2019-06-26 09:30:00,82.35,82.63,82.16,82.5,88126.0,73.1094,73.358,72.9407,73.2426,88126.0
2019-06-26 10:00:00,82.46,82.53,82.21,82.37,63730.0,73.2071,73.2692,72.9851,73.1272,63730.0
2019-06-26 10:30:00,82.39,82.7,82.39,82.7,104805.0,73.1449,73.4201,73.1449,73.4201,104805.0
2019-06-26 11:00:00,82.69,82.89,82.57,82.67,97902.0,73.4113,73.5888,73.3047,73.3935,97902.0
2019-06-26 11:30:00,82.68,82.82,82.62,82.82,44589.0,73.4024,73.5267,73.3491,73.5267,44589.0
2019-06-26 12:00:00,82.83,82.85,82.47,82.59,42925.0,73.5356,73.5533,73.216,73.3225,42925.0
2019-06-26 12:30:00,82.59,82.71,82.53,82.63,69415.0,73.3225,73.429,73.2692,73.358,69415.0
2019-06-26 13:00:00,82.63,82.65,82.44,82.48,68568.0,73.358,73.3758,73.1893,73.2248,68568.0
2019-06-26 13:30:00,82.48,82.53,82.4,82.49,71832.0,73.2248,73.2692,73.1538,73.2337,71832.0
2019-06-26 14:00:00,82.49,82.51,82.4,82.42,47326.0,73.2337,73.2515,73.1538,73.1716,47326.0
2019-06-26 14:30:00,82.42,82.47,82.33,82.43,101426.0,73.1716,73.216,73.0917,73.1804,101426.0
2019-06-26 15:00:00,82.44,82.55,82.38,82.46,98447.0,73.1893,73.287,73.1361,73.2071,98447.0
2019-06-26 15:30:00,82.46,82.72,82.44,82.62,228994.0,73.2071,73.4379,73.1893,73.3491,228994.0
2019-06-27 09:30:00,82.83,83.39,82.64,83.04,88667.0,73.5356,74.0327,73.3669,73.722,88667.0
2019-06-27 10:00:00,82.99,82.99,82.44,82.56,66926.0,73.6776,73.6776,73.1893,73.2959,66926.0
2019-06-27 10:30:00,82.59,82.61,82.17,82.32,61894.0,73.3225,73.3402,72.9496,73.0828,61894.0
2019-06-27 11:00:00,82.31,82.31,81.94,82.12,95403.0,73.0739,73.0739,72.7454,72.9052,95403.0
2019-06-27 11:30:00,82.1,82.46,82.06,82.41,46095.0,72.8875,73.2071,72.852,73.1627,46095.0
2019-06-27 12:00:00,82.41,82.8,82.36,82.78,151677.0,73.1627,73.5089,73.1183,73.4912,151677.0
2019-06-27 12:30:00,82.78,82.92,82.72,82.73,95070.0,73.4912,73.6155,73.4379,73.4468,95070.0
2019-06-27 13:00:00,82.71,82.86,82.71,82.82,60334.0,73.429,73.5622,73.429,73.5267,60334.0
2019-06-27 13:30:00,82.84,82.91,82.75,82.76,87674.0,73.5444,73.6066,73.4645,73.4734,87674.0
2019-06-27 14:00:00,82.76,82.83,82.74,82.8,72938.0,73.4734,73.5356,73.4557,73.5089,72938.0
2019-06-27 14:30:00,82.81,83.04,82.74,82.78,104872.0,73.5178,73.722,73.4557,73.4912,104872.0
2019-06-27 15:00:00,82.78,82.87,82.68,82.71,100196.0,73.4912,73.5711,73.4024,73.429,100196.0
2019-06-27 15:30:00,82.69,82.88,82.48,82.68,363250.0,73.4113,73.58,73.2248,73.4024,363250.0
2019-06-28 09:30:00,82.87,83.41,82.72,83.03,132202.0,73.5711,74.0505,73.4379,73.7131,132202.0
2019-06-28 10:00:00,83.08,83.27,82.91,83.19,94974.0,73.7575,73.9262,73.6066,73.8552,94974.0
2019-06-28 10:30:00,83.2,83.29,83.02,83.18,78366.0,73.864,73.9439,73.7042,73.8463,78366.0
2019-06-28 11:00:00,83.17,83.33,83.17,83.3,86543.0,73.8374,73.9795,73.8374,73.9528,86543.0
2019-06-28 11:30:00,83.29,83.41,83.25,83.34,48610.0,73.9439,74.0505,73.9084,73.9883,48610.0
2019-06-28 12:00:00,83.34,83.44,83.25,83.37,63261.0,73.9883,74.0771,73.9084,74.015,63261.0
2019-06-28 12:30:00,83.38,83.41,83.2,83.23,91450.0,74.0238,74.0505,73.864,73.8907,91450.0
2019-06-28 13:00:00,83.23,83.27,83.14,83.26,127236.0,73.8907,73.9262,73.8108,73.9173,127236.0
2019-06-28 13:30:00,83.26,83.26,83.15,83.2,45479.0,73.9173,73.9173,73.8197,73.864,45479.0
2019-06-28 14:00:00,83.2,83.26,83.09,83.14,95769.0,73.864,73.9173,73.7664,73.8108,95769.0
2019-06-28 14:30:00,83.13,83.19,82.94,82.94,115560.0,73.8019,73.8552,73.6332,73.6332,115560.0
2019-06-28 15:00:00,82.94,83.15,82.93,83.04,116697.0,73.6332,73.8197,73.6243,73.722,116697.0
2019-06-28 15:30:00,83.02,83.48,83.02,83.37,317088.0,73.7042,74.1126,73.7042,74.015,317088.0
2019-07-01 09:30:00,84.55,84.7,84.05,84.27,170352.0,75.0626,75.1957,74.6187,74.814,170352.0
2019-07-01 10:00:00,84.35,84.49,83.8,83.82,133848.0,74.885,75.0093,74.3967,74.4145,133848.0
2019-07-01 10:30:00,83.85,83.91,83.36,83.41,137744.0,74.4411,74.4944,74.0061,74.0505,137744.0
2019-07-01 11:00:00,83.41,83.5,83.15,83.46,82957.0,74.0505,74.1304,73.8197,74.0949,82957.0
2019-07-01 11:30:00,83.47,83.62,83.35,83.37,64246.0,74.1037,74.2369,73.9972,74.015,64246.0
2019-07-01 12:00:00,83.38,83.46,83.22,83.29,131984.0,74.0238,74.0949,73.8818,73.9439,131984.0
2019-07-01 12:30:00,83.28,83.3,83.14,83.15,76985.0,73.9351,73.9528,73.8108,73.8197,76985.0
2019-07-01 13:00:00,83.16,83.23,83.01,83.17,54311.0,73.8285,73.8907,73.6954,73.8374,54311.0
2019-07-01 13:30:00,83.17,83.18,82.96,83.05,79004.0,73.8374,73.8463,73.651,73.7309,79004.0
2019-07-01 14:00:00,83.05,83.06,82.9,83.01,54675.0,73.7309,73.7398,73.5977,73.6954,54675.0
2019-07-01 14:30:00,83.0,83.08,82.94,83.02,48337.0,73.6865,73.7575,73.6332,73.7042,48337.0
2019-07-01 15:00:00,83.02,83.29,83.02,83.24,107578.0,73.7042,73.9439,73.7042,73.8996,107578.0
2019-07-01 15:30:00,83.24,83.39,83.11,83.19,429662.0,73.8996,74.0327,73.7841,73.8552,429662.0
2019-07-02 09:30:00,82.88,82.88,81.91,82.06,153356.0,73.58,73.58,72.7188,72.852,153356.0
2019-07-02 10:00:00,82.05,82.31,81.99,82.25,82635.0,72.8431,73.0739,72.7898,73.0206,82635.0
2019-07-02 10:30:00,82.28,82.37,82.0,82.09,82180.0,73.0473,73.1272,72.7987,72.8786,82180.0
2019-07-02 11:00:00,82.1,82.16,81.92,81.97,79428.0,72.8875,72.9407,72.7277,72.7721,79428.0
2019-07-02 11:30:00,81.96,81.96,81.53,81.56,119059.0,72.7632,72.7632,72.3814,72.4081,119059.0
2019-07-02 12:00:00,81.57,81.74,81.46,81.51,82790.0,72.4169,72.5679,72.3193,72.3637,82790.0
2019-07-02 12:30:00,81.5,81.52,81.29,81.4,125749.0,72.3548,72.3726,72.1684,72.266,125749.0
2019-07-02 13:00:00,81.37,81.41,81.19,81.19,127089.0,72.2394,72.2749,72.0796,72.0796,127089.0
2019-07-02 13:30:00,81.19,81.29,80.99,81.28,310678.0,72.0796,72.1684,71.902,72.1595,310678.0
2019-07-02 14:00:00,81.28,81.31,81.05,81.19,139298.0,72.1595,72.1861,71.9553,72.0796,139298.0
2019-07-02 14:30:00,81.2,81.42,81.18,81.32,206666.0,72.0885,72.2838,72.0707,72.195,206666.0
2019-07-02 15:00:00,81.33,81.47,81.28,81.42,129514.0,72.2039,72.3282,72.1595,72.2838,129514.0
2019-07-02 15:30:00,81.39,81.73,81.39,81.73,341131.0,72.2571,72.559,72.2571,72.559,341131.0
2019-07-03 09:30:00,81.75,81.94,81.33,81.41,89434.0,72.5767,72.7454,72.2039,72.2749,89434.0
2019-07-03 10:00:00,81.4,81.75,81.4,81.68,44428.0,72.266,72.5767,72.266,72.5146,44428.0
2019-07-03 10:30:00,81.69,81.8,81.55,81.64,57786.0,72.5235,72.6211,72.3992,72.4791,57786.0
2019-07-03 11:00:00,81.63,81.67,81.39,81.63,108810.0,72.4702,72.5057,72.2571,72.4702,108810.0
2019-07-03 11:30:00,81.63,82.13,81.62,82.1,72356.0,72.4702,72.9141,72.4613,72.8875,72356.0
2019-07-03 12:00:00,82.11,82.16,81.98,82.03,53894.0,72.8964,72.9407,72.7809,72.8253,53894.0
2019-07-03 12:30:00,82.02,82.37,82.01,82.32,117438.0,72.8165,73.1272,72.8076,73.0828,117438.0
2019-07-05 09:30:00,81.66,81.74,81.07,81.46,167168.0,72.4968,72.5679,71.9731,72.3193,167168.0
2019-07-05 10:00:00,81.5,81.5,80.89,80.89,68883.0,72.3548,72.3548,71.8133,71.8133,68883.0
2019-07-05 10:30:00,80.91,81.02,80.48,80.9,83864.0,71.831,71.9287,71.4493,71.8221,83864.0
2019-07-05 11:00:00,80.94,81.26,80.85,81.26,34674.0,71.8576,72.1417,71.7777,72.1417,34674.0
2019-07-05 11:30:00,81.24,81.51,81.23,81.51,34033.0,72.124,72.3637,72.1151,72.3637,34033.0
2019-07-05 12:00:00,81.53,81.64,81.43,81.56,21529.0,72.3814,72.4791,72.2927,72.4081,21529.0
2019-07-05 12:30:00,81.54,81.62,81.42,81.45,36303.0,72.3903,72.4613,72.2838,72.3104,36303.0
2019-07-05 13:00:00,81.47,81.61,81.41,81.49,183053.0,72.3282,72.4525,72.2749,72.3459,183053.0
2019-07-05 13:30:00,81.5,81.69,81.5,81.67,39937.0,72.3548,72.5235,72.3548,72.5057,39937.0
2019-07-05 14:00:00,81.69,81.81,81.56,81.59,38027.0,72.5235,72.63,72.4081,72.4347,38027.0
2019-07-05 14:30:00,81.61,81.82,81.61,81.75,37436.0,72.4525,72.6389,72.4525,72.5767,37436.0
2019-07-05 15:00:00,81.77,81.8,81.68,81.8,46194.0,72.5945,72.6211,72.5146,72.6211,46194.0
2019-07-05 15:30:00,81.8,81.84,81.61,81.82,138674.0,72.6211,72.6567,72.4525,72.6389,138674.0
2019-07-08 09:30:00,81.22,81.8,81.22,81.73,64540.0,72.1062,72.6211,72.1062,72.559,64540.0
2019-07-08 10:00:00,81.72,82.22,81.71,81.75,38110.0,72.5501,72.994,72.5412,72.5767,38110.0
2019-07-08 10:30:00,81.75,81.79,81.4,81.44,76451.0,72.5767,72.6123,72.266,72.3015,76451.0
2019-07-08 11:00:00,81.45,81.64,81.43,81.45,69104.0,72.3104,72.4791,72.2927,72.3104,69104.0
2019-07-08 11:30:00,81.49,81.5,81.34,81.41,34579.0,72.3459,72.3548,72.2128,72.2749,34579.0
2019-07-08 12:00:00,81.42,81.42,81.28,81.34,31381.0,72.2838,72.2838,72.1595,72.2128,31381.0
2019-07-08 12:30:00,81.36,81.43,81.29,81.32,37182.0,72.2305,72.2927,72.1684,72.195,37182.0
2019-07-08 13:00:00,81.33,81.43,81.29,81.31,31314.0,72.2039,72.2927,72.1684,72.1861,31314.0
2019-07-08 13:30:00,81.31,81.37,81.12,81.14,43720.0,72.1861,72.2394,72.0174,72.0352,43720.0
2019-07-08 14:00:00,81.13,81.15,80.95,81.02,43622.0,72.0263,72.0441,71.8665,71.9287,43622.0
2019-07-08 14:30:00,81.03,81.06,80.86,80.91,45090.0,71.9375,71.9642,71.7866,71.831,45090.0
2019-07-08 15:00:00,80.92,81.16,80.91,81.14,59912.0,71.8399,72.053,71.831,72.0352,59912.0
2019-07-08 15:30:00,81.15,81.34,81.13,81.26,195083.0,72.0441,72.2128,72.0263,72.1417,195083.0
2019-07-09 09:30:00,80.6,80.83,80.02,80.38,78597.0,71.5558,71.76,71.0409,71.3605,78597.0
2019-07-09 10:00:00,80.37,80.44,79.91,80.12,120444.0,71.3516,71.4137,70.9432,71.1297,120444.0
2019-07-09 10:30:00,80.12,80.3,80.09,80.14,115182.0,71.1297,71.2895,71.103,71.1474,115182.0
2019-07-09 11:00:00,80.13,80.2,80.03,80.06,69297.0,71.1385,71.2007,71.0498,71.0764,69297.0
2019-07-09 11:30:00,80.05,80.15,80.05,80.11,50963.0,71.0675,71.1563,71.0675,71.1208,50963.0
2019-07-09 12:00:00,80.11,80.22,80.09,80.19,69130.0,71.1208,71.2184,71.103,71.1918,69130.0
2019-07-09 12:30:00,80.2,80.22,80.12,80.16,71198.0,71.2007,71.2184,71.1297,71.1652,71198.0
2019-07-09 13:00:00,80.16,80.22,80.12,80.22,61874.0,71.1652,71.2184,71.1297,71.2184,61874.0
2019-07-09 13:30:00,80.21,80.22,80.06,80.1,68511.0,71.2096,71.2184,71.0764,71.1119,68511.0
2019-07-09 14:00:00,80.11,80.17,80.05,80.06,68428.0,71.1208,71.174,71.0675,71.0764,68428.0
2019-07-09 14:30:00,80.06,80.07,79.98,80.0,86745.0,71.0764,71.0853,71.0054,71.0231,86745.0
2019-07-09 15:00:00,79.99,80.1,79.93,79.99,111396.0,71.0142,71.1119,70.961,71.0142,111396.0
2019-07-09 15:30:00,79.99,80.39,79.96,80.26,537652.0,71.0142,71.3694,70.9876,71.2539,537652.0
2019-07-10 09:30:00,80.59,81.06,80.53,80.69,97451.0,71.5469,71.9642,71.4936,71.6357,97451.0
2019-07-10 10:00:00,80.68,80.83,80.19,80.19,70119.0,71.6268,71.76,71.1918,71.1918,70119.0
2019-07-10 10:30:00,80.2,80.22,79.71,79.73,86571.0,71.2007,71.2184,70.7657,70.7834,86571.0
2019-07-10 11:00:00,79.72,79.76,79.28,79.31,128356.0,70.7745,70.81,70.3839,70.4105,128356.0
2019-07-10 11:30:00,79.31,79.65,79.31,79.54,103165.0,70.4105,70.7124,70.4105,70.6147,103165.0
2019-07-10 12:00:00,79.55,79.63,79.34,79.49,76821.0,70.6236,70.6946,70.4372,70.5703,76821.0
2019-07-10 12:30:00,79.5,79.71,79.48,79.65,58641.0,70.5792,70.7657,70.5615,70.7124,58641.0
2019-07-10 13:00:00,79.65,79.72,79.51,79.54,68470.0,70.7124,70.7745,70.5881,70.6147,68470.0
2019-07-10 13:30:00,79.54,79.59,79.44,79.45,56979.0,70.6147,70.6591,70.526,70.5348,56979.0
2019-07-10 14:00:00,79.45,79.58,79.3,79.32,73098.0,70.5348,70.6502,70.4017,70.4194,73098.0
2019-07-10 14:30:00,79.32,79.39,79.23,79.32,127309.0,70.4194,70.4816,70.3395,70.4194,127309.0
2019-07-10 15:00:00,79.33,79.49,79.31,79.38,108595.0,70.4283,70.5703,70.4105,70.4727,108595.0
2019-07-10 15:30:00,79.38,79.46,78.98,79.05,339012.0,70.4727,70.5437,70.1176,70.1797,339012.0
2019-07-11 09:30:00,79.29,79.34,78.83,78.84,97561.0,70.3928,70.4372,69.9844,69.9933,97561.0
2019-07-11 10:00:00,78.84,78.99,78.4,78.4,101899.0,69.9933,70.1265,69.6027,69.6027,101899.0
2019-07-11 10:30:00,78.4,78.66,78.36,78.47,94284.0,69.6027,69.8335,69.5671,69.6648,94284.0
2019-07-11 11:00:00,78.45,78.6,78.4,78.45,205182.0,69.647,69.7802,69.6027,69.647,205182.0
2019-07-11 11:30:00,78.45,78.48,78.28,78.42,196877.0,69.647,69.6737,69.4961,69.6204,196877.0
2019-07-11 12:00:00,78.44,78.72,78.42,78.57,270060.0,69.6382,69.8867,69.6204,69.7536,270060.0
2019-07-11 12:30:00,78.57,78.59,78.44,78.5,95590.0,69.7536,69.7713,69.6382,69.6914,95590.0
2019-07-11 13:00:00,78.5,78.54,78.35,78.36,105859.0,69.6914,69.7269,69.5583,69.5671,105859.0
2019-07-11 13:30:00,78.35,78.47,78.24,78.47,120249.0,69.5583,69.6648,69.4606,69.6648,120249.0
2019-07-11 14:00:00,78.46,78.72,78.46,78.7,124964.0,69.6559,69.8867,69.6559,69.869,124964.0
2019-07-11 14:30:00,78.71,78.96,78.69,78.91,161029.0,69.8779,70.0998,69.8601,70.0554,161029.0
2019-07-11 15:00:00,78.91,78.98,78.82,78.82,117416.0,70.0554,70.1176,69.9755,69.9755,117416.0
2019-07-11 15:30:00,78.81,79.18,78.74,79.15,306483.0,69.9667,70.2951,69.9045,70.2685,306483.0
2019-07-12 09:30:00,79.62,80.91,79.3,80.73,113481.0,70.6858,71.831,70.4017,71.6712,113481.0
2019-07-12 10:00:00,80.73,80.98,80.7,80.93,69073.0,71.6712,71.8932,71.6446,71.8488,69073.0
2019-07-12 10:30:00,80.91,81.09,80.73,80.77,44698.0,71.831,71.9908,71.6712,71.7067,44698.0
2019-07-12 11:00:00,80.73,80.81,80.58,80.78,59057.0,71.6712,71.7422,71.538,71.7156,59057.0
2019-07-12 11:30:00,80.8,81.11,80.73,81.1,96711.0,71.7334,72.0086,71.6712,71.9997,96711.0
2019-07-12 12:00:00,81.09,81.24,81.01,81.17,53503.0,71.9908,72.124,71.9198,72.0618,53503.0
2019-07-12 12:30:00,81.17,81.22,81.1,81.14,45227.0,72.0618,72.1062,71.9997,72.0352,45227.0
2019-07-12 13:00:00,81.14,81.18,81.03,81.09,48488.0,72.0352,72.0707,71.9375,71.9908,48488.0
2019-07-12 13:30:00,81.09,81.17,81.03,81.1,79832.0,71.9908,72.0618,71.9375,71.9997,79832.0
2019-07-12 14:00:00,81.09,81.19,81.02,81.18,36690.0,71.9908,72.0796,71.9287,72.0707,36690.0
2019-07-12 14:30:00,81.17,81.43,81.16,81.42,63651.0,72.0618,72.2927,72.053,72.2838,63651.0
2019-07-12 15:00:00,81.43,81.46,81.33,81.45,76436.0,72.2927,72.3193,72.2039,72.3104,76436.0
2019-07-12 15:30:00,81.45,81.55,81.21,81.21,341650.0,72.3104,72.3992,72.0973,72.0973,341650.0
2019-07-15 09:30:00,81.22,81.41,80.57,80.57,88978.0,72.1062,72.2749,71.5292,71.5292,88978.0
2019-07-15 10:00:00,80.58,80.61,80.32,80.5,172488.0,71.538,71.5647,71.3072,71.467,172488.0
2019-07-15 10:30:00,80.52,80.71,80.36,80.44,83515.0,71.4848,71.6534,71.3427,71.4137,83515.0
2019-07-15 11:00:00,80.44,80.59,80.38,80.58,65364.0,71.4137,71.5469,71.3605,71.538,65364.0
2019-07-15 11:30:00,80.59,80.82,80.53,80.53,116926.0,71.5469,71.7511,71.4936,71.4936,116926.0
2019-07-15 12:00:00,80.54,80.8,80.49,80.69,126606.0,71.5025,71.7334,71.4581,71.6357,126606.0
2019-07-15 12:30:00,80.7,80.82,80.68,80.76,45866.0,71.6446,71.7511,71.6268,71.6978,45866.0
2019-07-15 13:00:00,80.77,80.85,80.71,80.72,34911.0,71.7067,71.7777,71.6534,71.6623,34911.0
2019-07-15 13:30:00,80.71,80.9,80.67,80.85,43807.0,71.6534,71.8221,71.6179,71.7777,43807.0
2019-07-15 14:00:00,80.84,80.92,80.76,80.8,179993.0,71.7689,71.8399,71.6978,71.7334,179993.0
2019-07-15 14:30:00,80.8,80.84,80.6,80.79,176211.0,71.7334,71.7689,71.5558,71.7245,176211.0
2019-07-15 15:00:00,80.79,80.81,80.62,80.65,40919.0,71.7245,71.7422,71.5735,71.6002,40919.0
2019-07-15 15:30:00,80.64,80.75,80.57,80.7,201461.0,71.5913,71.689,71.5292,71.6446,201461.0
2019-07-16 09:30:00,80.61,81.01,80.2,80.96,98848.0,71.5647,71.9198,71.2007,71.8754,98848.0
2019-07-16 10:00:00,80.95,81.39,80.95,81.25,158478.0,71.8665,72.2571,71.8665,72.1329,158478.0
2019-07-16 10:30:00,81.27,81.28,80.86,81.0,145691.0,72.1506,72.1595,71.7866,71.9109,145691.0
2019-07-16 11:00:00,81.02,81.14,80.92,80.97,90693.0,71.9287,72.0352,71.8399,71.8843,90693.0
2019-07-16 11:30:00,80.97,81.09,80.82,80.82,135401.0,71.8843,71.9908,71.7511,71.7511,135401.0
2019-07-16 12:00:00,80.83,80.88,80.6,80.75,72222.0,71.76,71.8044,71.5558,71.689,72222.0
2019-07-16 12:30:00,80.75,80.84,80.64,80.69,124684.0,71.689,71.7689,71.5913,71.6357,124684.0
2019-07-16 13:00:00,80.69,81.0,80.68,80.99,54552.0,71.6357,71.9109,71.6268,71.902,54552.0
2019-07-16 13:30:00,80.98,81.09,80.92,81.02,68489.0,71.8932,71.9908,71.8399,71.9287,68489.0
2019-07-16 14:00:00,81.02,81.14,80.99,81.08,80061.0,71.9287,72.0352,71.902,71.9819,80061.0
2019-07-16 14:30:00,81.08,81.34,81.03,81.3,81347.0,71.9819,72.2128,71.9375,72.1772,81347.0
2019-07-16 15:00:00,81.29,81.37,81.21,81.25,64795.0,72.1684,72.2394,72.0973,72.1329,64795.0
2019-07-16 15:30:00,81.25,81.41,81.14,81.15,247911.0,72.1329,72.2749,72.0352,72.0441,247911.0
2019-07-17 09:30:00,81.05,81.14,80.3,80.54,65394.0,71.9553,72.0352,71.2895,71.5025,65394.0
2019-07-17 10:00:00,80.53,80.57,80.07,80.15,114593.0,71.4936,71.5292,71.0853,71.1563,114593.0
2019-07-17 10:30:00,80.15,80.28,79.92,80.05,63007.0,71.1563,71.2717,70.9521,71.0675,63007.0
2019-07-17 11:00:00,80.05,80.43,80.01,80.35,101470.0,71.0675,71.4049,71.032,71.3338,101470.0
2019-07-17 11:30:00,80.35,80.53,80.28,80.35,92896.0,71.3338,71.4936,71.2717,71.3338,92896.0
2019-07-17 12:00:00,80.35,80.36,80.06,80.06,41030.0,71.3338,71.3427,71.0764,71.0764,41030.0
2019-07-17 12:30:00,80.06,80.15,80.03,80.07,35947.0,71.0764,71.1563,71.0498,71.0853,35947.0
2019-07-17 13:00:00,80.06,80.22,80.05,80.11,40545.0,71.0764,71.2184,71.0675,71.1208,40545.0
2019-07-17 13:30:00,80.09,80.1,79.98,80.01,42398.0,71.103,71.1119,71.0054,71.032,42398.0
2019-07-17 14:00:00,79.97,79.97,79.77,79.79,48774.0,70.9965,70.9965,70.8189,70.8367,48774.0
2019-07-17 14:30:00,79.79,79.87,79.67,79.73,34393.0,70.8367,70.9077,70.7301,70.7834,34393.0
2019-07-17 15:00:00,79.72,79.78,79.48,79.5,52956.0,70.7745,70.8278,70.5615,70.5792,52956.0
2019-07-17 15:30:00,79.51,79.7,79.32,79.35,274701.0,70.5881,70.7568,70.4194,70.4461,274701.0
2019-07-18 09:30:00,79.35,79.43,78.87,79.04,54718.0,70.4461,70.5171,70.0199,70.1708,54718.0
2019-07-18 10:00:00,79.04,79.04,78.7,78.8,135229.0,70.1708,70.1708,69.869,69.9578,135229.0
2019-07-18 10:30:00,78.81,79.22,78.8,79.15,216859.0,69.9667,70.3306,69.9578,70.2685,216859.0
2019-07-18 11:00:00,79.17,79.4,78.91,79.03,192710.0,70.2863,70.4904,70.0554,70.162,192710.0
2019-07-18 11:30:00,79.03,79.28,78.91,79.25,273707.0,70.162,70.3839,70.0554,70.3573,273707.0
2019-07-18 12:00:00,79.24,79.3,79.1,79.12,144617.0,70.3484,70.4017,70.2241,70.2419,144617.0
2019-07-18 12:30:00,79.13,79.26,79.0,79.01,62016.0,70.2507,70.3662,70.1353,70.1442,62016.0
2019-07-18 13:00:00,79.01,79.07,78.93,79.06,76926.0,70.1442,70.1975,70.0732,70.1886,76926.0
2019-07-18 13:30:00,79.06,79.25,78.89,78.9,217610.0,70.1886,70.3573,70.0377,70.0466,217610.0
2019-07-18 14:00:00,78.9,79.13,78.85,79.12,95593.0,70.0466,70.2507,70.0022,70.2419,95593.0
2019-07-18 14:30:00,79.1,79.19,79.07,79.15,88684.0,70.2241,70.304,70.1975,70.2685,88684.0
2019-07-18 15:00:00,79.16,79.31,78.92,79.01,112983.0,70.2774,70.4105,70.0643,70.1442,112983.0
2019-07-18 15:30:00,79.02,79.1,78.85,79.05,255278.0,70.1531,70.2241,70.0022,70.1797,255278.0
2019-07-19 09:30:00,79.63,80.2,79.38,79.81,285998.0,70.6946,71.2007,70.4727,70.8544,285998.0
2019-07-19 10:00:00,79.77,80.14,79.71,80.02,326152.0,70.8189,71.1474,70.7657,71.0409,326152.0
2019-07-19 10:30:00,80.04,80.1,79.87,79.97,108341.0,71.0586,71.1119,70.9077,70.9965,108341.0
2019-07-19 11:00:00,80.0,80.29,79.99,80.09,64184.0,71.0231,71.2806,71.0142,71.103,64184.0
2019-07-19 11:30:00,80.1,80.19,79.94,80.11,46204.0,71.1119,71.1918,70.9699,71.1208,46204.0
2019-07-19 12:00:00,80.12,80.46,80.12,80.39,45597.0,71.1297,71.4315,71.1297,71.3694,45597.0
2019-07-19 12:30:00,80.38,80.48,80.24,80.38,46032.0,71.3605,71.4493,71.2362,71.3605,46032.0
2019-07-19 13:00:00,80.37,80.48,80.33,80.38,78736.0,71.3516,71.4493,71.3161,71.3605,78736.0
2019-07-19 13:30:00,80.39,80.41,80.29,80.34,55243.0,71.3694,71.3871,71.2806,71.325,55243.0
2019-07-19 14:00:00,80.34,80.4,80.09,80.11,52344.0,71.325,71.3782,71.103,71.1208,52344.0
2019-07-19 14:30:00,80.12,80.18,79.95,80.1,63665.0,71.1297,71.1829,70.9787,71.1119,63665.0
2019-07-19 15:00:00,80.1,80.1,79.71,79.91,72758.0,71.1119,71.1119,70.7657,70.9432,72758.0
2019-07-19 15:30:00,79.91,80.12,79.86,79.87,449763.0,70.9432,71.1297,70.8988,70.9077,449763.0
2019-07-22 09:30:00,80.04,80.48,79.56,80.08,128964.0,71.0586,71.4493,70.6325,71.0941,128964.0
2019-07-22 10:00:00,80.08,80.11,79.68,79.95,181196.0,71.0941,71.1208,70.739,70.9787,181196.0
2019-07-22 10:30:00,79.93,80.02,79.46,79.69,130145.0,70.961,71.0409,70.5437,70.7479,130145.0
2019-07-22 11:00:00,79.68,79.7,79.5,79.62,41955.0,70.739,70.7568,70.5792,70.6858,41955.0
2019-07-22 11:30:00,79.63,79.96,79.63,79.92,31632.0,70.6946,70.9876,70.6946,70.9521,31632.0
2019-07-22 12:00:00,79.93,79.93,79.74,79.88,32209.0,70.961,70.961,70.7923,70.9166,32209.0
2019-07-22 12:30:00,79.87,79.9,79.73,79.82,61209.0,70.9077,70.9343,70.7834,70.8633,61209.0
2019-07-22 13:00:00,79.83,79.95,79.82,79.84,57986.0,70.8722,70.9787,70.8633,70.8811,57986.0
2019-07-22 13:30:00,79.86,79.91,79.69,79.74,32794.0,70.8988,70.9432,70.7479,70.7923,32794.0
2019-07-22 14:00:00,79.74,79.8,79.62,79.62,34686.0,70.7923,70.8456,70.6858,70.6858,34686.0
2019-07-22 14:30:00,79.63,79.66,79.48,79.5,42349.0,70.6946,70.7213,70.5615,70.5792,42349.0
2019-07-22 15:00:00,79.5,79.68,79.49,79.65,79642.0,70.5792,70.739,70.5703,70.7124,79642.0
2019-07-22 15:30:00,79.65,79.67,79.48,79.57,232901.0,70.7124,70.7301,70.5615,70.6414,232901.0
2019-07-23 09:30:00,80.13,80.34,79.65,79.96,178300.0,71.1385,71.325,70.7124,70.9876,178300.0
2019-07-23 10:00:00,79.93,80.28,79.87,80.25,281771.0,70.961,71.2717,70.9077,71.2451,281771.0
2019-07-23 10:30:00,80.23,80.79,80.23,80.68,108470.0,71.2273,71.7245,71.2273,71.6268,108470.0
2019-07-23 11:00:00,80.66,80.94,80.55,80.87,81511.0,71.6091,71.8576,71.5114,71.7955,81511.0
2019-07-23 11:30:00,80.87,80.94,80.66,80.88,153961.0,71.7955,71.8576,71.6091,71.8044,153961.0
2019-07-23 12:00:00,80.87,80.93,80.71,80.85,59786.0,71.7955,71.8488,71.6534,71.7777,59786.0
2019-07-23 12:30:00,80.86,81.04,80.75,80.89,64093.0,71.7866,71.9464,71.689,71.8133,64093.0
2019-07-23 13:00:00,80.87,80.97,80.79,80.84,50050.0,71.7955,71.8843,71.7245,71.7689,50050.0
2019-07-23 13:30:00,80.84,81.25,80.82,81.25,71573.0,71.7689,72.1329,71.7511,72.1329,71573.0
2019-07-23 14:00:00,81.27,81.36,81.17,81.3,67935.0,72.1506,72.2305,72.0618,72.1772,67935.0
2019-07-23 14:30:00,81.3,81.63,81.3,81.57,102940.0,72.1772,72.4702,72.1772,72.4169,102940.0
2019-07-23 15:00:00,81.58,81.69,81.54,81.66,168587.0,72.4258,72.5235,72.3903,72.4968,168587.0
2019-07-23 15:30:00,81.67,81.87,81.65,81.82,462289.0,72.5057,72.6833,72.488,72.6389,462289.0
2019-07-24 09:30:00,81.23,82.84,80.91,82.48,151503.0,72.1151,73.5444,71.831,73.2248,151503.0
2019-07-24 10:00:00,82.45,82.65,82.19,82.43,94382.0,73.1982,73.3758,72.9674,73.1804,94382.0
2019-07-24 10:30:00,82.42,82.53,81.99,82.32,51438.0,73.1716,73.2692,72.7898,73.0828,51438.0
2019-07-24 11:00:00,82.31,82.38,82.11,82.29,48298.0,73.0739,73.1361,72.8964,73.0562,48298.0
2019-07-24 11:30:00,82.28,82.45,82.2,82.32,51404.0,73.0473,73.1982,72.9763,73.0828,51404.0
2019-07-24 12:00:00,82.31,82.5,82.27,82.43,51404.0,73.0739,73.2426,73.0384,73.1804,51404.0
2019-07-24 12:30:00,82.42,82.48,82.37,82.41,46455.0,73.1716,73.2248,73.1272,73.1627,46455.0
2019-07-24 13:00:00,82.43,82.47,82.35,82.39,64727.0,73.1804,73.216,73.1094,73.1449,64727.0
2019-07-24 13:30:00,82.38,82.56,82.35,82.55,51373.0,73.1361,73.2959,73.1094,73.287,51373.0
2019-07-24 14:00:00,82.56,82.64,82.47,82.61,53679.0,73.2959,73.3669,73.216,73.3402,53679.0
2019-07-24 14:30:00,82.62,82.78,82.6,82.78,65459.0,73.3491,73.4912,73.3314,73.4912,65459.0
2019-07-24 15:00:00,82.77,82.77,82.59,82.74,84396.0,73.4823,73.4823,73.3225,73.4557,84396.0
2019-07-24 15:30:00,82.73,82.86,82.72,82.76,397572.0,73.4468,73.5622,73.4379,73.4734,397572.0
2019-07-25 09:30:00,82.56,82.76,82.16,82.34,109949.0,73.2959,73.4734,72.9407,73.1005,109949.0
2019-07-25 10:00:00,82.33,82.47,82.16,82.31,74314.0,73.0917,73.216,72.9407,73.0739,74314.0
2019-07-25 10:30:00,82.29,82.55,82.24,82.29,57571.0,73.0562,73.287,73.0118,73.0562,57571.0
2019-07-25 11:00:00,82.31,82.5,82.21,82.23,115288.0,73.0739,73.2426,72.9851,73.0029,115288.0
2019-07-25 11:30:00,82.22,82.24,81.95,81.95,59936.0,72.994,73.0118,72.7543,72.7543,59936.0
2019-07-25 12:00:00,81.93,82.01,81.75,81.97,62904.0,72.7366,72.8076,72.5767,72.7721,62904.0
2019-07-25 12:30:00,81.97,81.97,81.59,81.7,85559.0,72.7721,72.7721,72.4347,72.5324,85559.0
2019-07-25 13:00:00,81.69,81.78,81.57,81.72,55980.0,72.5235,72.6034,72.4169,72.5501,55980.0
2019-07-25 13:30:00,81.72,81.92,81.71,81.79,45283.0,72.5501,72.7277,72.5412,72.6123,45283.0
2019-07-25 14:00:00,81.8,82.04,81.8,81.9,51957.0,72.6211,72.8342,72.6211,72.7099,51957.0
2019-07-25 14:30:00,81.89,81.91,81.64,81.7,69409.0,72.701,72.7188,72.4791,72.5324,69409.0
2019-07-25 15:00:00,81.69,81.87,81.65,81.85,70816.0,72.5235,72.6833,72.488,72.6655,70816.0
2019-07-25 15:30:00,81.85,82.01,81.79,81.99,200639.0,72.6655,72.8076,72.6123,72.7898,200639.0
2019-07-26 09:30:00,81.62,82.1,81.13,82.04,117853.0,72.4613,72.8875,72.0263,72.8342,117853.0
2019-07-26 10:00:00,82.07,82.07,81.59,81.75,69035.0,72.8608,72.8608,72.4347,72.5767,69035.0
2019-07-26 10:30:00,81.72,81.9,81.5,81.85,76251.0,72.5501,72.7099,72.3548,72.6655,76251.0
2019-07-26 11:00:00,81.83,81.95,81.61,81.62,272890.0,72.6478,72.7543,72.4525,72.4613,272890.0
2019-07-26 11:30:00,81.62,81.66,81.39,81.53,86156.0,72.4613,72.4968,72.2571,72.3814,86156.0
2019-07-26 12:00:00,81.54,81.54,81.25,81.32,82873.0,72.3903,72.3903,72.1329,72.195,82873.0
2019-07-26 12:30:00,81.32,81.44,81.3,81.42,70119.0,72.195,72.3015,72.1772,72.2838,70119.0
2019-07-26 13:00:00,81.42,81.47,81.36,81.42,64232.0,72.2838,72.3282,72.2305,72.2838,64232.0
2019-07-26 13:30:00,81.43,81.56,81.42,81.5,57765.0,72.2927,72.4081,72.2838,72.3548,57765.0
2019-07-26 14:00:00,81.5,81.61,81.45,81.6,46736.0,72.3548,72.4525,72.3104,72.4436,46736.0
2019-07-26 14:30:00,81.61,81.67,81.54,81.58,76703.0,72.4525,72.5057,72.3903,72.4258,76703.0
2019-07-26 15:00:00,81.59,81.6,81.47,81.5,60642.0,72.4347,72.4436,72.3282,72.3548,60642.0
2019-07-26 15:30:00,81.5,81.63,81.49,81.55,207336.0,72.3548,72.4702,72.3459,72.3992,207336.0
2019-07-29 09:30:00,81.45,81.65,81.02,81.19,164152.0,72.3104,72.488,71.9287,72.0796,164152.0
2019-07-29 10:00:00,81.16,81.21,80.77,80.79,138466.0,72.053,72.0973,71.7067,71.7245,138466.0
2019-07-29 10:30:00,80.78,81.17,80.78,81.1,162315.0,71.7156,72.0618,71.7156,71.9997,162315.0
2019-07-29 11:00:00,81.09,81.21,81.0,81.18,221063.0,71.9908,72.0973,71.9109,72.0707,221063.0
2019-07-29 11:30:00,81.19,81.22,81.06,81.13,70305.0,72.0796,72.1062,71.9642,72.0263,70305.0
2019-07-29 12:00:00,81.14,81.14,80.78,80.92,119896.0,72.0352,72.0352,71.7156,71.8399,119896.0
2019-07-29 12:30:00,80.94,81.01,80.86,80.93,78103.0,71.8576,71.9198,71.7866,71.8488,78103.0
2019-07-29 13:00:00,80.93,80.95,80.75,80.82,66970.0,71.8488,71.8665,71.689,71.7511,66970.0
2019-07-29 13:30:00,80.83,80.99,80.73,80.87,87734.0,71.76,71.902,71.6712,71.7955,87734.0
2019-07-29 14:00:00,80.87,80.89,80.67,80.78,54547.0,71.7955,71.8133,71.6179,71.7156,54547.0
2019-07-29 14:30:00,80.78,81.05,80.7,80.97,129258.0,71.7156,71.9553,71.6446,71.8843,129258.0
2019-07-29 15:00:00,80.95,80.98,80.8,80.84,60000.0,71.8665,71.8932,71.7334,71.7689,60000.0
2019-07-29 15:30:00,80.84,81.12,80.84,81.05,416423.0,71.7689,72.0174,71.7689,71.9553,416423.0
2019-07-30 09:30:00,80.59,83.94,79.74,83.22,421713.0,71.5469,74.521,70.7923,73.8818,421713.0
2019-07-30 10:00:00,83.17,83.94,82.8,83.45,261376.0,73.8374,74.521,73.5089,74.086,261376.0
2019-07-30 10:30:00,83.45,83.5,83.08,83.19,176434.0,74.086,74.1304,73.7575,73.8552,176434.0
2019-07-30 11:00:00,83.21,83.67,83.13,83.22,114149.0,73.8729,74.2813,73.8019,73.8818,114149.0
2019-07-30 11:30:00,83.23,83.35,82.31,82.31,191191.0,73.8907,73.9972,73.0739,73.0739,191191.0
2019-07-30 12:00:00,82.34,82.53,82.23,82.48,110889.0,73.1005,73.2692,73.0029,73.2248,110889.0
2019-07-30 12:30:00,82.48,82.93,82.46,82.87,99859.0,73.2248,73.6243,73.2071,73.5711,99859.0
2019-07-30 13:00:00,82.87,83.17,82.86,83.01,103597.0,73.5711,73.8374,73.5622,73.6954,103597.0
2019-07-30 13:30:00,83.01,83.37,82.91,83.3,111250.0,73.6954,74.015,73.6066,73.9528,111250.0
2019-07-30 14:00:00,83.31,83.42,83.16,83.23,103966.0,73.9617,74.0594,73.8285,73.8907,103966.0
2019-07-30 14:30:00,83.23,83.44,83.11,83.2,120001.0,73.8907,74.0771,73.7841,73.864,120001.0
2019-07-30 15:00:00,83.22,83.43,83.2,83.33,132820.0,73.8818,74.0682,73.864,73.9795,132820.0
2019-07-30 15:30:00,83.33,83.45,82.94,83.13,385882.0,73.9795,74.086,73.6332,73.8019,385882.0
2019-07-31 09:30:00,83.08,83.08,81.85,82.4,262103.0,73.7575,73.7575,72.6655,73.1538,262103.0
2019-07-31 10:00:00,82.4,82.79,82.21,82.48,177024.0,73.1538,73.5001,72.9851,73.2248,177024.0
2019-07-31 10:30:00,82.49,82.62,82.34,82.53,135110.0,73.2337,73.3491,73.1005,73.2692,135110.0
2019-07-31 11:00:00,82.51,82.73,82.45,82.7,140876.0,73.2515,73.4468,73.1982,73.4201,140876.0
2019-07-31 11:30:00,82.7,83.17,82.57,83.15,186661.0,73.4201,73.8374,73.3047,73.8197,186661.0
2019-07-31 12:00:00,83.14,83.22,82.98,83.22,166715.0,73.8108,73.8818,73.6687,73.8818,166715.0
2019-07-31 12:30:00,83.23,83.29,83.15,83.27,76769.0,73.8907,73.9439,73.8197,73.9262,76769.0
2019-07-31 13:00:00,83.27,83.38,83.12,83.28,65818.0,73.9262,74.0238,73.793,73.9351,65818.0
2019-07-31 13:30:00,83.28,83.29,82.85,83.12,75672.0,73.9351,73.9439,73.5533,73.793,75672.0
2019-07-31 14:00:00,83.03,83.07,82.55,82.67,161603.0,73.7131,73.7486,73.287,73.3935,161603.0
2019-07-31 14:30:00,82.68,82.84,81.33,81.98,240218.0,73.4024,73.5444,72.2039,72.7809,240218.0
2019-07-31 15:00:00,82.0,82.87,81.89,82.72,380525.0,72.7987,73.5711,72.701,73.4379,380525.0
2019-07-31 15:30:00,82.71,82.79,82.13,82.18,411210.0,73.429,73.5001,72.9141,72.9585,411210.0
2019-08-01 09:30:00,81.23,82.07,81.23,81.97,180524.0,72.7554,73.5077,72.7554,73.4182,180524.0
2019-08-01 10:00:00,81.94,82.11,81.75,81.96,144467.0,73.3913,73.5436,73.2211,73.4092,144467.0
2019-08-01 10:30:00,81.94,82.45,81.9,82.45,209325.0,73.3913,73.8481,73.3555,73.8481,209325.0
2019-08-01 11:00:00,82.43,82.6,82.3,82.56,133171.0,73.8302,73.9824,73.7137,73.9466,133171.0
2019-08-01 11:30:00,82.57,82.7,82.36,82.67,105931.0,73.9556,74.072,73.7675,74.0451,105931.0
2019-08-01 12:00:00,82.67,82.8,82.25,82.48,174691.0,74.0451,74.1616,73.6689,73.8749,174691.0
2019-08-01 12:30:00,82.5,82.77,82.43,82.72,95648.0,73.8929,74.1347,73.8302,74.0899,95648.0
2019-08-01 13:00:00,82.73,82.84,82.13,82.21,148378.0,74.0989,74.1974,73.5615,73.6331,148378.0
2019-08-01 13:30:00,82.15,82.45,80.58,81.01,240485.0,73.5794,73.8481,72.1732,72.5583,240485.0
2019-08-01 14:00:00,80.98,80.98,79.96,80.11,148849.0,72.5314,72.5314,71.6179,71.7522,148849.0
2019-08-01 14:30:00,80.14,80.57,79.82,80.25,128291.0,71.7791,72.1642,71.4925,71.8776,128291.0
2019-08-01 15:00:00,80.29,80.57,79.97,80.35,155395.0,71.9134,72.1642,71.6268,71.9672,155395.0
2019-08-01 15:30:00,80.37,80.4,79.68,79.95,404915.0,71.9851,72.012,71.3671,71.6089,404915.0
2019-08-02 09:30:00,79.66,79.66,79.04,79.47,146207.0,71.3492,71.3492,70.7938,71.179,146207.0
2019-08-02 10:00:00,79.44,79.71,79.12,79.58,159360.0,71.1521,71.3939,70.8655,71.2775,159360.0
2019-08-02 10:30:00,79.59,79.6,79.04,79.04,132193.0,71.2865,71.2954,70.7938,70.7938,132193.0
2019-08-02 11:00:00,79.03,79.57,78.98,79.31,109872.0,70.7849,71.2685,70.7401,71.0357,109872.0
2019-08-02 11:30:00,79.3,79.56,79.08,79.49,104208.0,71.0267,71.2596,70.8297,71.1969,104208.0
2019-08-02 12:00:00,79.5,79.94,79.37,79.79,107089.0,71.2059,71.5999,71.0894,71.4656,107089.0
2019-08-02 12:30:00,79.78,79.81,79.44,79.44,92157.0,71.4566,71.4835,71.1521,71.1521,92157.0
2019-08-02 13:00:00,79.44,79.58,79.24,79.48,96975.0,71.1521,71.2775,70.973,71.1879,96975.0
2019-08-02 13:30:00,79.49,79.67,79.32,79.57,100363.0,71.1969,71.3581,71.0446,71.2685,100363.0
2019-08-02 14:00:00,79.58,79.88,79.5,79.69,90223.0,71.2775,71.5462,71.2059,71.376,90223.0
2019-08-02 14:30:00,79.67,79.9,79.63,79.78,136963.0,71.3581,71.5641,71.3223,71.4566,136963.0
2019-08-02 15:00:00,79.78,79.95,79.52,79.76,177323.0,71.4566,71.6089,71.2238,71.4387,177323.0
2019-08-02 15:30:00,79.76,80.03,79.22,79.31,381992.0,71.4387,71.6806,70.9551,71.0357,381992.0
2019-08-05 09:30:00,77.91,78.02,77.18,77.67,174641.0,69.7817,69.8803,69.1279,69.5668,174641.0
2019-08-05 10:00:00,77.65,77.98,77.48,77.91,121800.0,69.5489,69.8444,69.3966,69.7817,121800.0
2019-08-05 10:30:00,77.9,77.97,77.52,77.78,122626.0,69.7728,69.8355,69.4324,69.6653,122626.0
2019-08-05 11:00:00,77.76,78.03,77.65,77.9,143014.0,69.6474,69.8892,69.5489,69.7728,143014.0
2019-08-05 11:30:00,77.91,77.96,77.7,77.81,82639.0,69.7817,69.8265,69.5936,69.6922,82639.0
2019-08-05 12:00:00,77.8,77.97,77.6,77.6,81285.0,69.6832,69.8355,69.5041,69.5041,81285.0
2019-08-05 12:30:00,77.61,77.76,77.16,77.2,89929.0,69.513,69.6474,69.11,69.1458,89929.0
2019-08-05 13:00:00,77.17,77.35,77.16,77.24,122676.0,69.1189,69.2802,69.11,69.1816,122676.0
2019-08-05 13:30:00,77.22,77.55,77.05,77.1,133315.0,69.1637,69.4593,69.0115,69.0562,133315.0
2019-08-05 14:00:00,77.09,77.3,76.88,76.91,89531.0,69.0473,69.2354,68.8592,68.8861,89531.0
2019-08-05 14:30:00,76.92,77.03,76.7,76.73,120007.0,68.895,68.9935,68.698,68.7248,120007.0
2019-08-05 15:00:00,76.73,77.09,76.45,76.82,276538.0,68.7248,69.0473,68.4741,68.8055,276538.0
2019-08-05 15:30:00,76.82,77.13,76.6,76.83,376357.0,68.8055,69.0831,68.6084,68.8144,376357.0
2019-08-06 09:30:00,78.28,78.3,77.44,77.56,141505.0,70.1131,70.131,69.3608,69.4682,141505.0
2019-08-06 10:00:00,77.6,77.7,77.1,77.55,104714.0,69.5041,69.5936,69.0562,69.4593,104714.0
2019-08-06 10:30:00,77.45,77.99,77.42,77.96,113872.0,69.3697,69.8534,69.3429,69.8265,113872.0
2019-08-06 11:00:00,77.95,77.96,77.52,77.73,97339.0,69.8176,69.8265,69.4324,69.6205,97339.0
2019-08-06 11:30:00,77.76,78.21,77.56,78.21,94255.0,69.6474,70.0504,69.4682,70.0504,94255.0
2019-08-06 12:00:00,78.22,78.3,78.07,78.11,74903.0,70.0594,70.131,69.925,69.9609,74903.0
2019-08-06 12:30:00,78.12,78.36,78.0,78.24,79839.0,69.9698,70.1848,69.8623,70.0773,79839.0
2019-08-06 13:00:00,78.25,78.48,78.21,78.33,104691.0,70.0863,70.2923,70.0504,70.1579,104691.0
2019-08-06 13:30:00,78.34,78.58,78.2,78.56,83924.0,70.1669,70.3818,70.0415,70.3639,83924.0
2019-08-06 14:00:00,78.54,78.85,78.35,78.84,99761.0,70.346,70.6237,70.1758,70.6147,99761.0
2019-08-06 14:30:00,78.82,78.89,78.63,78.64,106513.0,70.5968,70.6595,70.4266,70.4356,106513.0
2019-08-06 15:00:00,78.66,78.94,78.64,78.78,138115.0,70.4535,70.7043,70.4356,70.561,138115.0
2019-08-06 15:30:00,78.77,79.08,78.71,78.89,348086.0,70.552,70.8297,70.4983,70.6595,348086.0
2019-08-07 09:30:00,77.72,77.79,76.61,76.69,216076.0,69.6116,69.6743,68.6174,68.689,216076.0
2019-08-07 10:00:00,76.65,77.44,76.33,77.17,135250.0,68.6532,69.3608,68.3666,69.1189,135250.0
2019-08-07 10:30:00,77.13,77.81,77.13,77.54,119860.0,69.0831,69.6922,69.0831,69.4503,119860.0
2019-08-07 11:00:00,77.53,77.73,77.22,77.39,123766.0,69.4414,69.6205,69.1637,69.316,123766.0
2019-08-07 11:30:00,77.39,77.54,77.2,77.38,116712.0,69.316,69.4503,69.1458,69.307,116712.0
2019-08-07 12:00:00,77.4,77.58,77.25,77.51,121608.0,69.3249,69.4862,69.1906,69.4235,121608.0
2019-08-07 12:30:00,77.5,77.7,77.44,77.63,72148.0,69.4145,69.5936,69.3608,69.5309,72148.0
2019-08-07 13:00:00,77.65,77.81,77.63,77.73,72296.0,69.5489,69.6922,69.5309,69.6205,72296.0
2019-08-07 13:30:00,77.74,77.97,77.61,77.63,169167.0,69.6295,69.8355,69.513,69.5309,169167.0
2019-08-07 14:00:00,77.62,77.96,77.55,77.79,97053.0,69.522,69.8265,69.4593,69.6743,97053.0
2019-08-07 14:30:00,77.78,78.1,77.77,78.09,121622.0,69.6653,69.9519,69.6563,69.943,121622.0
2019-08-07 15:00:00,78.09,78.28,77.83,78.27,213281.0,69.943,70.1131,69.7101,70.1042,213281.0
2019-08-07 15:30:00,78.28,78.46,77.98,78.11,355233.0,70.1131,70.2744,69.8444,69.9609,355233.0
2019-08-08 09:30:00,78.71,79.51,78.71,79.44,129661.0,70.4983,71.2148,70.4983,71.1521,129661.0
2019-08-08 10:00:00,79.4,79.55,79.25,79.33,98866.0,71.1163,71.2506,70.9819,71.0536,98866.0
2019-08-08 10:30:00,79.33,79.52,79.25,79.38,55038.0,71.0536,71.2238,70.9819,71.0984,55038.0
2019-08-08 11:00:00,79.38,79.52,79.15,79.46,54043.0,71.0984,71.2238,70.8924,71.17,54043.0
2019-08-08 11:30:00,79.43,79.56,79.38,79.54,75049.0,71.1432,71.2596,71.0984,71.2417,75049.0
2019-08-08 12:00:00,79.55,79.73,79.55,79.59,32862.0,71.2506,71.4119,71.2506,71.2865,32862.0
2019-08-08 12:30:00,79.6,79.72,79.55,79.7,48465.0,71.2954,71.4029,71.2506,71.385,48465.0
2019-08-08 13:00:00,79.72,79.77,79.53,79.54,103518.0,71.4029,71.4477,71.2327,71.2417,103518.0
2019-08-08 13:30:00,79.57,79.74,79.56,79.67,47354.0,71.2685,71.4208,71.2596,71.3581,47354.0
2019-08-08 14:00:00,79.66,79.73,79.5,79.58,68925.0,71.3492,71.4119,71.2059,71.2775,68925.0
2019-08-08 14:30:00,79.59,79.82,79.56,79.73,70120.0,71.2865,71.4925,71.2596,71.4119,70120.0
2019-08-08 15:00:00,79.72,79.81,79.62,79.73,89103.0,71.4029,71.4835,71.3133,71.4119,89103.0
2019-08-08 15:30:00,79.72,80.02,79.66,79.78,263497.0,71.4029,71.6716,71.3492,71.4566,263497.0
2019-08-09 09:30:00,79.3,79.56,78.6,78.99,233552.0,71.0267,71.2596,70.3997,70.7491,233552.0
2019-08-09 10:00:00,79.04,79.21,78.63,78.63,131924.0,70.7938,70.9461,70.4266,70.4266,131924.0
2019-08-09 10:30:00,78.56,78.92,78.43,78.78,93571.0,70.3639,70.6864,70.2475,70.561,93571.0
2019-08-09 11:00:00,78.77,78.96,78.47,78.47,151109.0,70.552,70.7222,70.2833,70.2833,151109.0
2019-08-09 11:30:00,78.46,78.57,78.26,78.4,111399.0,70.2744,70.3729,70.0952,70.2206,111399.0
2019-08-09 12:00:00,78.38,78.72,78.38,78.59,94566.0,70.2027,70.5072,70.2027,70.3908,94566.0
2019-08-09 12:30:00,78.58,79.24,78.48,78.92,87054.0,70.3818,70.973,70.2923,70.6864,87054.0
2019-08-09 13:00:00,78.91,79.35,78.91,79.3,76070.0,70.6774,71.0715,70.6774,71.0267,76070.0
2019-08-09 13:30:00,79.31,79.4,79.19,79.2,82072.0,71.0357,71.1163,70.9282,70.9371,82072.0
2019-08-09 14:00:00,79.22,79.4,79.18,79.31,89578.0,70.9551,71.1163,70.9192,71.0357,89578.0
2019-08-09 14:30:00,79.31,79.42,79.12,79.31,94568.0,71.0357,71.1342,70.8655,71.0357,94568.0
2019-08-09 15:00:00,79.28,79.71,79.22,79.48,144258.0,71.0088,71.3939,70.9551,71.1879,144258.0
2019-08-09 15:30:00,79.49,79.68,79.02,79.05,274771.0,71.1969,71.3671,70.7759,70.8028,274771.0
2019-08-12 09:30:00,78.55,78.64,78.11,78.44,70926.0,70.355,70.4356,69.9609,70.2564,70926.0
2019-08-12 10:00:00,78.42,78.84,78.25,78.65,98132.0,70.2385,70.6147,70.0863,70.4445,98132.0
2019-08-12 10:30:00,78.69,78.84,78.55,78.63,149204.0,70.4804,70.6147,70.355,70.4266,149204.0
2019-08-12 11:00:00,78.61,78.61,78.25,78.5,105354.0,70.4087,70.4087,70.0863,70.3102,105354.0
2019-08-12 11:30:00,78.49,78.66,78.29,78.6,69029.0,70.3012,70.4535,70.1221,70.3997,69029.0
2019-08-12 12:00:00,78.57,78.57,78.25,78.56,49669.0,70.3729,70.3729,70.0863,70.3639,49669.0
2019-08-12 12:30:00,78.57,78.69,78.36,78.47,77288.0,70.3729,70.4804,70.1848,70.2833,77288.0
2019-08-12 13:00:00,78.46,78.58,78.4,78.51,58867.0,70.2744,70.3818,70.2206,70.3191,58867.0
2019-08-12 13:30:00,78.51,78.57,78.18,78.23,85645.0,70.3191,70.3729,70.0236,70.0683,85645.0
2019-08-12 14:00:00,78.23,78.43,78.18,78.23,123862.0,70.0683,70.2475,70.0236,70.0683,123862.0
2019-08-12 14:30:00,78.22,78.27,77.77,77.84,160593.0,70.0594,70.1042,69.6563,69.719,160593.0
2019-08-12 15:00:00,77.87,78.05,77.86,78.05,90456.0,69.7459,69.9071,69.7369,69.9071,90456.0
2019-08-12 15:30:00,78.05,78.07,77.86,78.0,121599.0,69.9071,69.925,69.7369,69.8623,121599.0
2019-08-13 09:30:00,78.02,79.81,77.62,79.76,106302.0,69.8803,71.4835,69.522,71.4387,106302.0
2019-08-13 10:00:00,79.75,80.37,79.4,80.19,90529.0,71.4298,71.9851,71.1163,71.8239,90529.0
2019-08-13 10:30:00,80.2,80.27,79.95,80.03,78202.0,71.8328,71.8955,71.6089,71.6806,78202.0
2019-08-13 11:00:00,80.03,80.28,79.85,79.9,161501.0,71.6806,71.9045,71.5193,71.5641,161501.0
2019-08-13 11:30:00,79.91,80.24,79.76,80.21,82305.0,71.5731,71.8686,71.4387,71.8418,82305.0
2019-08-13 12:00:00,80.22,80.29,80.08,80.09,60282.0,71.8507,71.9134,71.7253,71.7343,60282.0
2019-08-13 12:30:00,80.09,80.12,79.82,79.91,61664.0,71.7343,71.7612,71.4925,71.5731,61664.0
2019-08-13 13:00:00,79.89,79.98,79.54,79.59,82466.0,71.5552,71.6358,71.2417,71.2865,82466.0
2019-08-13 13:30:00,79.59,79.63,79.24,79.25,117194.0,71.2865,71.3223,70.973,70.9819,117194.0
2019-08-13 14:00:00,79.27,79.39,79.21,79.36,116812.0,70.9998,71.1073,70.9461,71.0805,116812.0
2019-08-13 14:30:00,79.37,79.55,79.32,79.46,99979.0,71.0894,71.2506,71.0446,71.17,99979.0
2019-08-13 15:00:00,79.47,79.5,79.32,79.45,95543.0,71.179,71.2059,71.0446,71.1611,95543.0
2019-08-13 15:30:00,79.45,79.58,79.27,79.42,297260.0,71.1611,71.2775,70.9998,71.1342,297260.0
2019-08-14 09:30:00,77.6,77.95,77.35,77.56,126326.0,69.5041,69.8176,69.2802,69.4682,126326.0
2019-08-14 10:00:00,77.55,77.55,76.77,77.04,293822.0,69.4593,69.4593,68.7607,69.0025,293822.0
2019-08-14 10:30:00,77.01,77.03,75.86,75.9,222122.0,68.9756,68.9935,67.9456,67.9814,222122.0
2019-08-14 11:00:00,75.88,76.03,75.66,75.83,314134.0,67.9635,68.0979,67.7665,67.9187,314134.0
2019-08-14 11:30:00,75.83,75.93,75.15,75.29,205069.0,67.9187,68.0083,67.3097,67.4351,205069.0
2019-08-14 12:00:00,75.28,75.41,75.04,75.4,257445.0,67.4261,67.5426,67.2112,67.5336,257445.0
2019-08-14 12:30:00,75.42,75.65,75.06,75.12,322326.0,67.5515,67.7575,67.2291,67.2828,322326.0
2019-08-14 13:00:00,75.12,75.48,74.95,75.35,268855.0,67.2828,67.6053,67.1305,67.4888,268855.0
2019-08-14 13:30:00,75.34,75.75,75.32,75.67,265539.0,67.4799,67.8471,67.4619,67.7754,265539.0
2019-08-14 14:00:00,75.66,75.77,75.47,75.51,305032.0,67.7665,67.865,67.5963,67.6321,305032.0
2019-08-14 14:30:00,75.51,75.6,75.21,75.43,204746.0,67.6321,67.7127,67.3634,67.5605,204746.0
2019-08-14 15:00:00,75.43,75.77,75.16,75.5,317134.0,67.5605,67.865,67.3186,67.6232,317134.0
2019-08-14 15:30:00,75.48,75.51,75.13,75.18,710923.0,67.6053,67.6321,67.2918,67.3366,710923.0
2019-08-15 09:30:00,75.28,75.52,74.86,75.41,137451.0,67.4261,67.6411,67.0499,67.5426,137451.0
2019-08-15 10:00:00,75.39,75.69,75.24,75.44,213551.0,67.5246,67.7933,67.3903,67.5694,213551.0
2019-08-15 10:30:00,75.45,75.9,75.36,75.71,120168.0,67.5784,67.9814,67.4978,67.8113,120168.0
2019-08-15 11:00:00,75.67,75.86,75.33,75.86,89632.0,67.7754,67.9456,67.4709,67.9456,89632.0
2019-08-15 11:30:00,75.87,75.96,75.7,75.91,130799.0,67.9546,68.0352,67.8023,67.9904,130799.0
2019-08-15 12:00:00,75.9,76.07,75.79,75.81,133557.0,67.9814,68.1337,67.8829,67.9008,133557.0
2019-08-15 12:30:00,75.82,75.96,75.73,75.74,89403.0,67.9098,68.0352,67.8292,67.8381,89403.0
2019-08-15 13:00:00,75.74,75.86,75.55,75.59,61218.0,67.8381,67.9456,67.6679,67.7038,61218.0
2019-08-15 13:30:00,75.57,75.67,75.22,75.38,117280.0,67.6859,67.7754,67.3724,67.5157,117280.0
2019-08-15 14:00:00,75.37,75.84,75.32,75.75,83781.0,67.5067,67.9277,67.4619,67.8471,83781.0
2019-08-15 14:30:00,75.74,75.84,75.58,75.76,102061.0,67.8381,67.9277,67.6948,67.856,102061.0
2019-08-15 15:00:00,75.76,76.02,75.63,75.64,103960.0,67.856,68.0889,67.7396,67.7486,103960.0
2019-08-15 15:30:00,75.64,76.07,75.62,75.89,391206.0,67.7486,68.1337,67.7306,67.9725,391206.0
2019-08-16 09:30:00,76.37,76.96,76.3,76.82,149375.0,68.4024,68.9308,68.3397,68.8055,149375.0
2019-08-16 10:00:00,76.79,77.45,76.74,77.18,80045.0,68.7786,69.3697,68.7338,69.1279,80045.0
2019-08-16 10:30:00,77.19,77.49,77.06,77.47,89692.0,69.1368,69.4056,69.0204,69.3876,89692.0
2019-08-16 11:00:00,77.47,77.53,77.24,77.46,116961.0,69.3876,69.4414,69.1816,69.3787,116961.0
2019-08-16 11:30:00,77.45,77.51,77.31,77.41,47477.0,69.3697,69.4235,69.2443,69.3339,47477.0
2019-08-16 12:00:00,77.43,77.54,77.35,77.44,66614.0,69.3518,69.4503,69.2802,69.3608,66614.0
2019-08-16 12:30:00,77.43,77.56,77.41,77.44,33507.0,69.3518,69.4682,69.3339,69.3608,33507.0
2019-08-16 13:00:00,77.46,77.68,77.38,77.67,44774.0,69.3787,69.5757,69.307,69.5668,44774.0
2019-08-16 13:30:00,77.66,77.68,77.52,77.61,64404.0,69.5578,69.5757,69.4324,69.513,64404.0
2019-08-16 14:00:00,77.61,77.68,77.48,77.48,39590.0,69.513,69.5757,69.3966,69.3966,39590.0
2019-08-16 14:30:00,77.48,77.48,77.26,77.37,48554.0,69.3966,69.3966,69.1995,69.2981,48554.0
2019-08-16 15:00:00,77.38,77.52,77.32,77.32,85659.0,69.307,69.4324,69.2533,69.2533,85659.0
2019-08-16 15:30:00,77.32,77.55,77.27,77.34,240039.0,69.2533,69.4593,69.2085,69.2712,240039.0
2019-08-19 09:30:00,78.91,79.01,78.6,78.77,135831.0,70.6774,70.767,70.3997,70.552,135831.0
2019-08-19 10:00:00,78.78,78.88,78.44,78.69,114521.0,70.561,70.6505,70.2564,70.4804,114521.0
2019-08-19 10:30:00,78.69,78.87,78.67,78.83,63950.0,70.4804,70.6416,70.4624,70.6058,63950.0
2019-08-19 11:00:00,78.84,79.18,78.84,79.18,205555.0,70.6147,70.9192,70.6147,70.9192,205555.0
2019-08-19 11:30:00,79.17,79.36,78.93,79.04,199829.0,70.9103,71.0805,70.6953,70.7938,199829.0
2019-08-19 12:00:00,79.03,79.18,78.98,79.03,69353.0,70.7849,70.9192,70.7401,70.7849,69353.0
2019-08-19 12:30:00,79.03,79.13,78.99,79.1,65160.0,70.7849,70.8745,70.7491,70.8476,65160.0
2019-08-19 13:00:00,79.09,79.24,79.08,79.19,44297.0,70.8386,70.973,70.8297,70.9282,44297.0
2019-08-19 13:30:00,79.19,79.22,79.0,79.14,101914.0,70.9282,70.9551,70.758,70.8834,101914.0
2019-08-19 14:00:00,79.13,79.28,79.12,79.28,71493.0,70.8745,71.0088,70.8655,71.0088,71493.0
2019-08-19 14:30:00,79.26,79.32,79.2,79.26,88804.0,70.9909,71.0446,70.9371,70.9909,88804.0
2019-08-19 15:00:00,79.28,79.32,79.15,79.24,83347.0,71.0088,71.0446,70.8924,70.973,83347.0
2019-08-19 15:30:00,79.24,79.31,79.08,79.15,293681.0,70.973,71.0357,70.8297,70.8924,293681.0
2019-08-20 09:30:00,79.0,79.0,77.98,78.34,93617.0,70.758,70.758,69.8444,70.1669,93617.0
2019-08-20 10:00:00,78.28,78.56,78.18,78.51,39650.0,70.1131,70.3639,70.0236,70.3191,39650.0
2019-08-20 10:30:00,78.49,78.7,78.31,78.69,43561.0,70.3012,70.4893,70.14,70.4804,43561.0
2019-08-20 11:00:00,78.67,78.78,78.55,78.55,47973.0,70.4624,70.561,70.355,70.355,47973.0
2019-08-20 11:30:00,78.56,78.57,78.28,78.49,55212.0,70.3639,70.3729,70.1131,70.3012,55212.0
2019-08-20 12:00:00,78.49,78.55,78.42,78.47,32959.0,70.3012,70.355,70.2385,70.2833,32959.0
2019-08-20 12:30:00,78.47,78.54,78.43,78.54,31097.0,70.2833,70.346,70.2475,70.346,31097.0
2019-08-20 13:00:00,78.53,78.56,78.4,78.42,23655.0,70.337,70.3639,70.2206,70.2385,23655.0
2019-08-20 13:30:00,78.42,78.43,78.26,78.43,48451.0,70.2385,70.2475,70.0952,70.2475,48451.0
2019-08-20 14:00:00,78.42,78.43,78.25,78.36,56810.0,70.2385,70.2475,70.0863,70.1848,56810.0
2019-08-20 14:30:00,78.36,78.52,78.33,78.51,56495.0,70.1848,70.3281,70.1579,70.3191,56495.0
2019-08-20 15:00:00,78.49,78.51,78.32,78.51,77891.0,70.3012,70.3191,70.149,70.3191,77891.0
2019-08-20 15:30:00,78.5,78.52,78.1,78.2,256204.0,70.3102,70.3281,69.9519,70.0415,256204.0
2019-08-21 09:30:00,79.26,79.3,78.71,78.71,51693.0,70.9909,71.0267,70.4983,70.4983,51693.0
2019-08-21 10:00:00,78.74,78.78,78.52,78.61,31611.0,70.5251,70.561,70.3281,70.4087,31611.0
2019-08-21 10:30:00,78.59,78.67,78.27,78.51,77159.0,70.3908,70.4624,70.1042,70.3191,77159.0
2019-08-21 11:00:00,78.5,78.78,78.41,78.52,115255.0,70.3102,70.561,70.2296,70.3281,115255.0
2019-08-21 11:30:00,78.51,78.6,78.38,78.47,26083.0,70.3191,70.3997,70.2027,70.2833,26083.0
2019-08-21 12:00:00,78.53,78.57,78.4,78.43,32191.0,70.337,70.3729,70.2206,70.2475,32191.0
2019-08-21 12:30:00,78.41,78.46,78.33,78.39,25202.0,70.2296,70.2744,70.1579,70.2117,25202.0
2019-08-21 13:00:00,78.42,78.5,78.34,78.5,39396.0,70.2385,70.3102,70.1669,70.3102,39396.0
2019-08-21 13:30:00,78.51,78.54,78.39,78.44,38548.0,70.3191,70.346,70.2117,70.2564,38548.0
2019-08-21 14:00:00,78.41,78.59,78.3,78.42,42244.0,70.2296,70.3908,70.131,70.2385,42244.0
2019-08-21 14:30:00,78.43,78.43,78.26,78.41,48849.0,70.2475,70.2475,70.0952,70.2296,48849.0
2019-08-21 15:00:00,78.39,78.65,78.39,78.54,97640.0,70.2117,70.4445,70.2117,70.346,97640.0
2019-08-21 15:30:00,78.55,78.75,78.53,78.63,207302.0,70.355,70.5341,70.337,70.4266,207302.0
2019-08-22 09:30:00,78.98,79.08,78.62,78.83,45818.0,70.7401,70.8297,70.4177,70.6058,45818.0
2019-08-22 10:00:00,78.83,78.92,78.29,78.31,54264.0,70.6058,70.6864,70.1221,70.14,54264.0
2019-08-22 10:30:00,78.28,78.32,77.73,77.91,124367.0,70.1131,70.149,69.6205,69.7817,124367.0
2019-08-22 11:00:00,77.93,78.53,77.93,78.18,90765.0,69.7996,70.337,69.7996,70.0236,90765.0
2019-08-22 11:30:00,78.21,78.47,78.07,78.13,55984.0,70.0504,70.2833,69.925,69.9788,55984.0
2019-08-22 12:00:00,78.12,78.37,78.12,78.21,41437.0,69.9698,70.1937,69.9698,70.0504,41437.0
2019-08-22 12:30:00,78.22,78.41,78.21,78.27,35720.0,70.0594,70.2296,70.0504,70.1042,35720.0
2019-08-22 13:00:00,78.27,78.47,78.27,78.45,59983.0,70.1042,70.2833,70.1042,70.2654,59983.0
2019-08-22 13:30:00,78.44,78.57,78.4,78.54,38635.0,70.2564,70.3729,70.2206,70.346,38635.0
2019-08-22 14:00:00,78.55,78.6,78.42,78.49,50204.0,70.355,70.3997,70.2385,70.3012,50204.0
2019-08-22 14:30:00,78.49,78.49,78.29,78.35,72789.0,70.3012,70.3012,70.1221,70.1758,72789.0
2019-08-22 15:00:00,78.36,78.36,78.08,78.17,70182.0,70.1848,70.1848,69.934,70.0146,70182.0
2019-08-22 15:30:00,78.16,78.55,78.14,78.35,228769.0,70.0057,70.355,69.9877,70.1758,228769.0
2019-08-23 09:30:00,77.89,77.89,77.09,77.5,96000.0,69.7638,69.7638,69.0473,69.4145,96000.0
2019-08-23 10:00:00,77.37,77.77,77.14,77.49,117655.0,69.2981,69.6563,69.0921,69.4056,117655.0
2019-08-23 10:30:00,77.48,78.17,77.43,77.91,279065.0,69.3966,70.0146,69.3518,69.7817,279065.0
2019-08-23 11:00:00,77.92,77.93,76.39,76.89,381079.0,69.7907,69.7996,68.4203,68.8681,381079.0
2019-08-23 11:30:00,76.78,76.88,76.18,76.26,97687.0,68.7696,68.8592,68.2322,68.3039,97687.0
2019-08-23 12:00:00,76.28,77.1,76.2,76.8,219102.0,68.3218,69.0562,68.2501,68.7875,219102.0
2019-08-23 12:30:00,76.8,77.06,76.79,77.06,205168.0,68.7875,69.0204,68.7786,69.0204,205168.0
2019-08-23 13:00:00,77.06,77.13,76.74,76.97,352530.0,69.0204,69.0831,68.7338,68.9398,352530.0
2019-08-23 13:30:00,76.97,77.23,76.93,77.05,276151.0,68.9398,69.1727,68.904,69.0115,276151.0
2019-08-23 14:00:00,77.04,77.12,76.96,77.0,163137.0,69.0025,69.0742,68.9308,68.9667,163137.0
2019-08-23 14:30:00,77.01,77.15,76.76,77.07,164331.0,68.9756,69.101,68.7517,69.0294,164331.0
2019-08-23 15:00:00,77.07,77.18,76.89,77.01,320614.0,69.0294,69.1279,68.8681,68.9756,320614.0
2019-08-23 15:30:00,77.0,77.05,76.09,76.58,505793.0,68.9667,69.0115,68.1516,68.5905,505793.0
2019-08-26 09:30:00,77.16,77.4,76.14,76.42,51454.0,69.11,69.3249,68.1964,68.4472,51454.0
2019-08-26 10:00:00,76.4,76.48,76.04,76.33,32902.0,68.4293,68.5009,68.1068,68.3666,32902.0
2019-08-26 10:30:00,76.31,76.49,76.16,76.44,55493.0,68.3487,68.5099,68.2143,68.4651,55493.0
2019-08-26 11:00:00,76.44,76.91,76.41,76.83,67843.0,68.4651,68.8861,68.4382,68.8144,67843.0
2019-08-26 11:30:00,76.81,76.88,76.66,76.75,55897.0,68.7965,68.8592,68.6621,68.7428,55897.0
2019-08-26 12:00:00,76.75,77.09,76.72,77.0,39400.0,68.7428,69.0473,68.7159,68.9667,39400.0
2019-08-26 12:30:00,77.03,77.03,76.89,76.93,45176.0,68.9935,68.9935,68.8681,68.904,45176.0
2019-08-26 13:00:00,76.93,77.03,76.84,76.86,48325.0,68.904,68.9935,68.8234,68.8413,48325.0
2019-08-26 13:30:00,76.87,76.91,76.71,76.77,48946.0,68.8502,68.8861,68.7069,68.7607,48946.0
2019-08-26 14:00:00,76.79,76.8,76.46,76.52,53525.0,68.7786,68.7875,68.483,68.5368,53525.0
2019-08-26 14:30:00,76.51,76.65,76.5,76.6,62030.0,68.5278,68.6532,68.5188,68.6084,62030.0
2019-08-26 15:00:00,76.62,76.82,76.5,76.72,98046.0,68.6263,68.8055,68.5188,68.7159,98046.0
2019-08-26 15:30:00,76.72,76.86,76.55,76.86,231505.0,68.7159,68.8413,68.5636,68.8413,231505.0
2019-08-27 09:30:00,77.43,77.43,76.72,76.82,64059.0,69.3518,69.3518,68.7159,68.8055,64059.0
2019-08-27 10:00:00,76.85,76.97,76.71,76.76,37602.0,68.8323,68.9398,68.7069,68.7517,37602.0
2019-08-27 10:30:00,76.74,76.94,76.67,76.69,30768.0,68.7338,68.9129,68.6711,68.689,30768.0
2019-08-27 11:00:00,76.7,76.84,76.52,76.61,57648.0,68.698,68.8234,68.5368,68.6174,57648.0
2019-08-27 11:30:00,76.62,76.78,76.58,76.62,43390.0,68.6263,68.7696,68.5905,68.6263,43390.0
2019-08-27 12:00:00,76.61,76.75,76.49,76.73,62410.0,68.6174,68.7428,68.5099,68.7248,62410.0
2019-08-27 12:30:00,76.73,76.78,76.54,76.61,66790.0,68.7248,68.7696,68.5547,68.6174,66790.0
2019-08-27 13:00:00,76.61,76.78,76.53,76.78,53967.0,68.6174,68.7696,68.5457,68.7696,53967.0
2019-08-27 13:30:00,76.76,77.01,76.71,76.86,40937.0,68.7517,68.9756,68.7069,68.8413,40937.0
2019-08-27 14:00:00,76.86,76.9,76.69,76.79,45571.0,68.8413,68.8771,68.689,68.7786,45571.0
2019-08-27 14:30:00,76.78,76.88,76.61,76.88,92879.0,68.7696,68.8592,68.6174,68.8592,92879.0
2019-08-27 15:00:00,76.9,77.07,76.72,76.74,87276.0,68.8771,69.0294,68.7159,68.7338,87276.0
2019-08-27 15:30:00,76.75,77.0,76.66,76.85,306179.0,68.7428,68.9667,68.6621,68.8323,306179.0
2019-08-28 09:30:00,76.5,76.99,76.12,76.95,79521.0,68.5188,68.9577,68.1785,68.9219,79521.0
2019-08-28 10:00:00,76.94,77.17,76.73,76.8,61870.0,68.9129,69.1189,68.7248,68.7875,61870.0
2019-08-28 10:30:00,76.82,77.3,76.8,77.19,37285.0,68.8055,69.2354,68.7875,69.1368,37285.0
2019-08-28 11:00:00,77.18,77.71,77.12,77.65,42064.0,69.1279,69.6026,69.0742,69.5489,42064.0
2019-08-28 11:30:00,77.62,77.77,77.49,77.6,64239.0,69.522,69.6563,69.4056,69.5041,64239.0
2019-08-28 12:00:00,77.56,77.76,77.55,77.6,46580.0,69.4682,69.6474,69.4593,69.5041,46580.0
2019-08-28 12:30:00,77.61,77.78,77.58,77.78,32139.0,69.513,69.6653,69.4862,69.6653,32139.0
2019-08-28 13:00:00,77.76,77.78,77.5,77.71,90352.0,69.6474,69.6653,69.4145,69.6026,90352.0
2019-08-28 13:30:00,77.71,77.74,77.59,77.63,34251.0,69.6026,69.6295,69.4951,69.5309,34251.0
2019-08-28 14:00:00,77.61,77.74,77.55,77.74,32405.0,69.513,69.6295,69.4593,69.6295,32405.0
2019-08-28 14:30:00,77.74,77.98,77.71,77.97,63962.0,69.6295,69.8444,69.6026,69.8355,63962.0
2019-08-28 15:00:00,77.96,77.99,77.74,77.75,69758.0,69.8265,69.8534,69.6295,69.6384,69758.0
2019-08-28 15:30:00,77.74,77.91,77.66,77.89,206781.0,69.6295,69.7817,69.5578,69.7638,206781.0
2019-08-29 09:30:00,78.95,79.49,78.8,79.45,95820.0,70.7132,71.1969,70.5789,71.1611,95820.0
2019-08-29 10:00:00,79.47,79.47,79.24,79.34,58735.0,71.179,71.179,70.973,71.0625,58735.0
2019-08-29 10:30:00,79.35,79.35,78.87,79.19,88916.0,71.0715,71.0715,70.6416,70.9282,88916.0
2019-08-29 11:00:00,79.19,79.31,79.12,79.19,126237.0,70.9282,71.0357,70.8655,70.9282,126237.0
2019-08-29 11:30:00,79.19,79.71,79.19,79.67,58437.0,70.9282,71.3939,70.9282,71.3581,58437.0
2019-08-29 12:00:00,79.67,79.71,79.57,79.69,49256.0,71.3581,71.3939,71.2685,71.376,49256.0
2019-08-29 12:30:00,79.68,79.76,79.64,79.67,48827.0,71.3671,71.4387,71.3312,71.3581,48827.0
2019-08-29 13:00:00,79.68,79.78,79.56,79.59,61409.0,71.3671,71.4566,71.2596,71.2865,61409.0
2019-08-29 13:30:00,79.59,79.69,79.42,79.64,57603.0,71.2865,71.376,71.1342,71.3312,57603.0
2019-08-29 14:00:00,79.64,79.73,79.58,79.68,100831.0,71.3312,71.4119,71.2775,71.3671,100831.0
2019-08-29 14:30:00,79.67,79.76,79.64,79.68,45349.0,71.3581,71.4387,71.3312,71.3671,45349.0
2019-08-29 15:00:00,79.67,79.72,79.53,79.54,87779.0,71.3581,71.4029,71.2327,71.2417,87779.0
2019-08-29 15:30:00,79.55,79.71,79.52,79.62,207752.0,71.2506,71.3939,71.2238,71.3133,207752.0
2019-08-30 09:30:00,80.44,80.87,80.29,80.73,126391.0,72.0478,72.4329,71.9134,72.3075,126391.0
2019-08-30 10:00:00,80.72,81.19,80.7,81.02,253541.0,72.2986,72.7195,72.2807,72.5673,253541.0
2019-08-30 10:30:00,81.04,81.26,81.0,81.02,102876.0,72.5852,72.7822,72.5494,72.5673,102876.0
2019-08-30 11:00:00,81.04,81.16,80.61,80.74,277934.0,72.5852,72.6927,72.2,72.3165,277934.0
2019-08-30 11:30:00,80.74,80.95,80.74,80.89,57605.0,72.3165,72.5046,72.3165,72.4508,57605.0
2019-08-30 12:00:00,80.9,81.01,80.81,80.98,84621.0,72.4598,72.5583,72.3792,72.5314,84621.0
2019-08-30 12:30:00,80.98,81.29,80.89,81.2,94543.0,72.5314,72.8091,72.4508,72.7285,94543.0
2019-08-30 13:00:00,81.2,81.25,81.11,81.17,111123.0,72.7285,72.7733,72.6479,72.7016,111123.0
2019-08-30 13:30:00,81.17,81.18,80.8,80.9,116349.0,72.7016,72.7106,72.3702,72.4598,116349.0
2019-08-30 14:00:00,80.91,81.14,80.9,81.12,142940.0,72.4687,72.6748,72.4598,72.6568,142940.0
2019-08-30 14:30:00,81.12,81.2,80.84,80.91,119792.0,72.6568,72.7285,72.406,72.4687,119792.0
2019-08-30 15:00:00,80.91,80.95,80.65,80.87,119157.0,72.4687,72.5046,72.2359,72.4329,119157.0
2019-08-30 15:30:00,80.87,80.96,80.61,80.68,299682.0,72.4329,72.5135,72.2,72.2627,299682.0
2019-09-03 09:30:00,79.52,79.6,78.39,79.26,488113.0,71.2238,71.2954,70.2117,70.9909,488113.0
2019-09-03 10:00:00,79.25,79.26,77.62,77.88,296361.0,70.9819,70.9909,69.522,69.7549,296361.0
2019-09-03 10:30:00,77.89,78.34,77.67,78.28,198132.0,69.7638,70.1669,69.5668,70.1131,198132.0
2019-09-03 11:00:00,78.29,78.35,77.7,77.98,195411.0,70.1221,70.1758,69.5936,69.8444,195411.0
2019-09-03 11:30:00,78.01,78.2,77.88,77.96,167886.0,69.8713,70.0415,69.7549,69.8265,167886.0
2019-09-03 12:00:00,77.95,78.19,77.9,78.1,98541.0,69.8176,70.0325,69.7728,69.9519,98541.0
2019-09-03 12:30:00,78.1,78.1,77.79,77.79,99975.0,69.9519,69.9519,69.6743,69.6743,99975.0
2019-09-03 13:00:00,77.78,77.84,77.7,77.82,101907.0,69.6653,69.719,69.5936,69.7011,101907.0
2019-09-03 13:30:00,77.82,77.91,77.78,77.9,112315.0,69.7011,69.7817,69.6653,69.7728,112315.0
2019-09-03 14:00:00,77.91,78.1,77.89,78.05,171878.0,69.7817,69.9519,69.7638,69.9071,171878.0
2019-09-03 14:30:00,78.02,78.28,77.94,78.21,120951.0,69.8803,70.1131,69.8086,70.0504,120951.0
2019-09-03 15:00:00,78.21,78.35,78.17,78.34,188965.0,70.0504,70.1758,70.0146,70.1669,188965.0
2019-09-03 15:30:00,78.35,78.53,78.29,78.51,375816.0,70.1758,70.337,70.1221,70.3191,375816.0
2019-09-04 09:30:00,79.3,79.76,79.17,79.76,100268.0,71.0267,71.4387,70.9103,71.4387,100268.0
2019-09-04 10:00:00,79.68,79.74,79.24,79.26,48671.0,71.3671,71.4208,70.973,70.9909,48671.0
2019-09-04 10:30:00,79.24,79.34,78.99,79.21,90364.0,70.973,71.0625,70.7491,70.9461,90364.0
2019-09-04 11:00:00,79.24,79.28,78.99,79.17,38809.0,70.973,71.0088,70.7491,70.9103,38809.0
2019-09-04 11:30:00,79.17,79.29,79.12,79.18,44701.0,70.9103,71.0178,70.8655,70.9192,44701.0
2019-09-04 12:00:00,79.19,79.22,79.05,79.17,21317.0,70.9282,70.9551,70.8028,70.9103,21317.0
2019-09-04 12:30:00,79.16,79.29,79.15,79.23,27247.0,70.9013,71.0178,70.8924,70.964,27247.0
2019-09-04 13:00:00,79.25,79.3,79.2,79.23,23290.0,70.9819,71.0267,70.9371,70.964,23290.0
2019-09-04 13:30:00,79.23,79.24,78.92,79.01,45700.0,70.964,70.973,70.6864,70.767,45700.0
2019-09-04 14:00:00,79.01,79.16,78.97,79.05,89708.0,70.767,70.9013,70.7311,70.8028,89708.0
2019-09-04 14:30:00,79.05,79.13,78.99,79.01,80078.0,70.8028,70.8745,70.7491,70.767,80078.0
2019-09-04 15:00:00,79.02,79.2,79.0,79.18,78414.0,70.7759,70.9371,70.758,70.9192,78414.0
2019-09-04 15:30:00,79.18,79.37,79.11,79.19,252838.0,70.9192,71.0894,70.8565,70.9282,252838.0
2019-09-05 09:30:00,80.43,81.51,80.28,81.26,101534.0,72.0388,73.0061,71.9045,72.7822,101534.0
2019-09-05 10:00:00,81.33,82.19,81.33,82.08,140726.0,72.8449,73.6152,72.8449,73.5167,140726.0
2019-09-05 10:30:00,82.09,82.42,82.07,82.12,85053.0,73.5256,73.8212,73.5077,73.5525,85053.0
2019-09-05 11:00:00,82.17,82.3,81.97,82.03,75673.0,73.5973,73.7137,73.4182,73.4719,75673.0
2019-09-05 11:30:00,82.04,82.22,82.01,82.15,43986.0,73.4809,73.6421,73.454,73.5794,43986.0
2019-09-05 12:00:00,82.15,82.16,81.82,81.87,50718.0,73.5794,73.5883,73.2838,73.3286,50718.0
2019-09-05 12:30:00,81.85,81.94,81.69,81.94,19594.0,73.3107,73.3913,73.1674,73.3913,19594.0
2019-09-05 13:00:00,81.91,81.99,81.68,81.91,56948.0,73.3644,73.4361,73.1584,73.3644,56948.0
2019-09-05 13:30:00,81.91,81.91,81.68,81.81,45656.0,73.3644,73.3644,73.1584,73.2749,45656.0
2019-09-05 14:00:00,81.82,81.89,81.73,81.82,33162.0,73.2838,73.3465,73.2032,73.2838,33162.0
2019-09-05 14:30:00,81.82,82.12,81.77,82.09,80401.0,73.2838,73.5525,73.239,73.5256,80401.0
2019-09-05 15:00:00,82.11,82.19,81.99,82.15,57510.0,73.5436,73.6152,73.4361,73.5794,57510.0
2019-09-05 15:30:00,82.16,82.28,81.93,81.96,267267.0,73.5883,73.6958,73.3823,73.4092,267267.0
2019-09-06 09:30:00,81.98,82.86,81.71,82.73,119390.0,73.4271,74.2153,73.1853,74.0989,119390.0
2019-09-06 10:00:00,82.76,82.99,82.55,82.97,72688.0,74.1257,74.3317,73.9376,74.3138,72688.0
2019-09-06 10:30:00,82.98,83.42,82.87,83.19,135926.0,74.3228,74.7169,74.2243,74.5109,135926.0
2019-09-06 11:00:00,83.17,83.23,82.97,83.05,70384.0,74.493,74.5467,74.3138,74.3855,70384.0
2019-09-06 11:30:00,83.06,83.17,82.98,83.16,57043.0,74.3944,74.493,74.3228,74.484,57043.0
2019-09-06 12:00:00,83.16,83.3,83.13,83.29,66268.0,74.484,74.6094,74.4571,74.6004,66268.0
2019-09-06 12:30:00,83.29,83.29,83.1,83.21,65590.0,74.6004,74.6004,74.4303,74.5288,65590.0
2019-09-06 13:00:00,83.23,83.38,83.23,83.36,60706.0,74.5467,74.6811,74.5467,74.6631,60706.0
2019-09-06 13:30:00,83.36,83.49,83.13,83.19,102529.0,74.6631,74.7796,74.4571,74.5109,102529.0
2019-09-06 14:00:00,83.2,83.25,83.09,83.24,54900.0,74.5198,74.5646,74.4213,74.5557,54900.0
2019-09-06 14:30:00,83.25,83.28,83.16,83.2,65163.0,74.5646,74.5915,74.484,74.5198,65163.0
2019-09-06 15:00:00,83.2,83.45,83.18,83.45,162164.0,74.5198,74.7438,74.5019,74.7438,162164.0
2019-09-06 15:30:00,83.44,83.45,83.12,83.25,239213.0,74.7348,74.7438,74.4482,74.5646,239213.0
2019-09-09 09:30:00,83.82,84.28,83.49,84.26,83269.0,75.0751,75.4872,74.7796,75.4692,83269.0
2019-09-09 10:00:00,84.26,84.48,84.03,84.24,72971.0,75.4692,75.6663,75.2632,75.4513,72971.0
2019-09-09 10:30:00,84.25,84.58,84.18,84.52,82834.0,75.4603,75.7559,75.3976,75.7021,82834.0
2019-09-09 11:00:00,84.5,84.55,84.23,84.27,84443.0,75.6842,75.729,75.4424,75.4782,84443.0
2019-09-09 11:30:00,84.27,84.68,84.23,84.68,78483.0,75.4782,75.8454,75.4424,75.8454,78483.0
2019-09-09 12:00:00,84.68,84.93,84.67,84.74,121251.0,75.8454,76.0693,75.8365,75.8992,121251.0
2019-09-09 12:30:00,84.73,84.77,84.56,84.72,91231.0,75.8902,75.926,75.7379,75.8813,91231.0
2019-09-09 13:00:00,84.73,84.88,84.67,84.67,70605.0,75.8902,76.0246,75.8365,75.8365,70605.0
2019-09-09 13:30:00,84.67,84.8,84.6,84.72,78862.0,75.8365,75.9529,75.7738,75.8813,78862.0
2019-09-09 14:00:00,84.72,84.74,84.54,84.67,82380.0,75.8813,75.8992,75.72,75.8365,82380.0
2019-09-09 14:30:00,84.66,84.73,84.56,84.59,66348.0,75.8275,75.8902,75.7379,75.7648,66348.0
2019-09-09 15:00:00,84.59,84.74,84.56,84.62,88355.0,75.7648,75.8992,75.7379,75.7917,88355.0
2019-09-09 15:30:00,84.62,84.87,84.51,84.86,310416.0,75.7917,76.0156,75.6932,76.0066,310416.0
2019-09-10 09:30:00,85.0,86.31,85.0,86.25,306830.0,76.132,77.3054,76.132,77.2516,306830.0
2019-09-10 10:00:00,86.22,86.49,85.2,85.36,202750.0,77.2248,77.4666,76.3112,76.4545,202750.0
2019-09-10 10:30:00,85.36,85.64,85.2,85.26,131752.0,76.4545,76.7053,76.3112,76.3649,131752.0
2019-09-10 11:00:00,85.28,85.83,85.17,85.7,121650.0,76.3828,76.8754,76.2843,76.759,121650.0
2019-09-10 11:30:00,85.7,86.1,85.47,85.99,209254.0,76.759,77.1173,76.553,77.0188,209254.0
2019-09-10 12:00:00,86.04,86.11,85.66,85.98,110591.0,77.0635,77.1262,76.7232,77.0098,110591.0
2019-09-10 12:30:00,85.98,86.1,85.9,86.05,103569.0,77.0098,77.1173,76.9381,77.0725,103569.0
2019-09-10 13:00:00,86.06,86.28,85.87,86.18,118439.0,77.0815,77.2785,76.9113,77.1889,118439.0
2019-09-10 13:30:00,86.19,86.47,86.08,86.12,170450.0,77.1979,77.4487,77.0994,77.1352,170450.0
2019-09-10 14:00:00,86.11,86.27,86.03,86.21,91847.0,77.1262,77.2695,77.0546,77.2158,91847.0
2019-09-10 14:30:00,86.21,86.24,85.93,86.01,70141.0,77.2158,77.2427,76.965,77.0367,70141.0
2019-09-10 15:00:00,86.04,86.5,86.04,86.44,180653.0,77.0635,77.4755,77.0635,77.4218,180653.0
2019-09-10 15:30:00,86.44,86.86,86.43,86.84,466500.0,77.4218,77.798,77.4129,77.7801,466500.0
2019-09-11 09:30:00,86.89,87.24,85.82,86.75,102078.0,77.8249,78.1383,76.8665,77.6995,102078.0
2019-09-11 10:00:00,86.8,86.88,86.33,86.47,85244.0,77.7442,77.8159,77.3233,77.4487,85244.0
2019-09-11 10:30:00,86.44,86.89,86.44,86.8,62632.0,77.4218,77.8249,77.4218,77.7442,62632.0
2019-09-11 11:00:00,86.8,86.92,86.42,86.48,76566.0,77.7442,77.8517,77.4039,77.4576,76566.0
2019-09-11 11:30:00,86.49,86.85,86.47,86.85,63388.0,77.4666,77.789,77.4487,77.789,63388.0
2019-09-11 12:00:00,86.84,86.99,86.67,86.78,65997.0,77.7801,77.9144,77.6278,77.7263,65997.0
2019-09-11 12:30:00,86.77,86.96,86.71,86.9,55792.0,77.7174,77.8876,77.6636,77.8338,55792.0
2019-09-11 13:00:00,86.91,86.99,86.78,86.9,40427.0,77.8428,77.9144,77.7263,77.8338,40427.0
2019-09-11 13:30:00,86.9,87.07,86.87,87.06,44185.0,77.8338,77.9861,77.8069,77.9771,44185.0
2019-09-11 14:00:00,87.05,87.24,86.98,87.17,58221.0,77.9682,78.1383,77.9055,78.0756,58221.0
2019-09-11 14:30:00,87.2,87.43,87.19,87.4,92278.0,78.1025,78.3085,78.0936,78.2817,92278.0
2019-09-11 15:00:00,87.41,87.72,87.41,87.71,134532.0,78.2906,78.5683,78.2906,78.5593,134532.0
2019-09-11 15:30:00,87.72,88.07,87.6,88.0,360885.0,78.5683,78.8818,78.4608,78.8191,360885.0
2019-09-12 09:30:00,88.01,88.1,86.7,87.18,107267.0,78.828,78.9086,77.6547,78.0846,107267.0
2019-09-12 10:00:00,87.14,88.0,86.93,87.96,167846.0,78.0488,78.8191,77.8607,78.7832,167846.0
2019-09-12 10:30:00,87.96,87.98,86.91,86.92,101921.0,78.7832,78.8011,77.8428,77.8517,101921.0
2019-09-12 11:00:00,86.86,87.34,86.82,87.24,100275.0,77.798,78.2279,77.7622,78.1383,100275.0
2019-09-12 11:30:00,87.25,87.57,87.19,87.37,75632.0,78.1473,78.4339,78.0936,78.2548,75632.0
2019-09-12 12:00:00,87.37,87.42,87.23,87.38,62197.0,78.2548,78.2996,78.1294,78.2637,62197.0
2019-09-12 12:30:00,87.38,87.82,87.35,87.74,154295.0,78.2637,78.6578,78.2369,78.5862,154295.0
2019-09-12 13:00:00,87.76,87.95,87.49,87.59,96211.0,78.6041,78.7743,78.3623,78.4518,96211.0
2019-09-12 13:30:00,87.59,87.71,87.33,87.34,72014.0,78.4518,78.5593,78.219,78.2279,72014.0
2019-09-12 14:00:00,87.36,87.44,87.21,87.22,100173.0,78.2458,78.3175,78.1115,78.1204,100173.0
2019-09-12 14:30:00,87.22,87.48,87.2,87.33,63187.0,78.1204,78.3533,78.1025,78.219,63187.0
2019-09-12 15:00:00,87.33,87.47,87.32,87.36,102932.0,78.219,78.3443,78.21,78.2458,102932.0
2019-09-12 15:30:00,87.36,87.4,87.06,87.26,397560.0,78.2458,78.2817,77.9771,78.1563,397560.0
2019-09-13 09:30:00,87.91,88.41,87.52,87.71,146178.0,78.7384,79.1863,78.3891,78.5593,146178.0
2019-09-13 10:00:00,87.68,87.89,87.38,87.66,98464.0,78.5324,78.7205,78.2637,78.5145,98464.0
2019-09-13 10:30:00,87.66,88.11,87.64,88.02,70681.0,78.5145,78.9176,78.4966,78.837,70681.0
2019-09-13 11:00:00,88.0,88.29,87.94,88.13,66879.0,78.8191,79.0788,78.7653,78.9355,66879.0
2019-09-13 11:30:00,88.14,88.48,88.08,88.38,90861.0,78.9444,79.249,78.8907,79.1594,90861.0
2019-09-13 12:00:00,88.37,88.97,88.37,88.97,278520.0,79.1505,79.6879,79.1505,79.6879,278520.0
2019-09-13 12:30:00,88.95,89.07,87.14,87.51,709147.0,79.6699,79.7774,78.0488,78.3802,709147.0
2019-09-13 13:00:00,87.52,88.3,87.51,88.28,124659.0,78.3891,79.0878,78.3802,79.0698,124659.0
2019-09-13 13:30:00,88.27,88.3,88.03,88.06,127035.0,79.0609,79.0878,78.8459,78.8728,127035.0
2019-09-13 14:00:00,88.06,88.14,87.85,87.95,132402.0,78.8728,78.9444,78.6847,78.7743,132402.0
2019-09-13 14:30:00,87.95,88.0,87.76,87.79,84100.0,78.7743,78.8191,78.6041,78.631,84100.0
2019-09-13 15:00:00,87.8,87.87,87.5,87.54,168839.0,78.6399,78.7026,78.3712,78.407,168839.0
2019-09-13 15:30:00,87.53,87.69,87.45,87.48,298304.0,78.3981,78.5414,78.3264,78.3533,298304.0
2019-09-16 09:30:00,86.97,87.0,85.9,86.06,124565.0,77.8965,77.9234,76.9381,77.0815,124565.0
2019-09-16 10:00:00,86.05,86.46,85.96,86.21,110199.0,77.0725,77.4397,76.9919,77.2158,110199.0
2019-09-16 10:30:00,86.22,86.3,85.86,85.88,73099.0,77.2248,77.2964,76.9023,76.9202,73099.0
2019-09-16 11:00:00,85.88,86.53,85.88,86.38,68282.0,76.9202,77.5024,76.9202,77.3681,68282.0
2019-09-16 11:30:00,86.31,86.35,85.88,85.94,44137.0,77.3054,77.3412,76.9202,76.974,44137.0
2019-09-16 12:00:00,85.94,86.18,85.94,86.18,18557.0,76.974,77.1889,76.974,77.1889,18557.0
2019-09-16 12:30:00,86.2,86.22,86.06,86.2,28988.0,77.2068,77.2248,77.0815,77.2068,28988.0
2019-09-16 13:00:00,86.17,86.34,86.16,86.2,29796.0,77.18,77.3322,77.171,77.2068,29796.0
2019-09-16 13:30:00,86.2,86.25,86.11,86.24,34927.0,77.2068,77.2516,77.1262,77.2427,34927.0
2019-09-16 14:00:00,86.24,86.38,86.15,86.33,38338.0,77.2427,77.3681,77.1621,77.3233,38338.0
2019-09-16 14:30:00,86.32,86.35,86.2,86.27,37197.0,77.3143,77.3412,77.2068,77.2695,37197.0
2019-09-16 15:00:00,86.27,86.36,86.18,86.21,66313.0,77.2695,77.3502,77.1889,77.2158,66313.0
2019-09-16 15:30:00,86.21,86.5,86.19,86.42,262853.0,77.2158,77.4755,77.1979,77.4039,262853.0
2019-09-17 09:30:00,85.54,85.79,85.05,85.29,99348.0,76.6157,76.8396,76.1768,76.3918,99348.0
2019-09-17 10:00:00,85.28,85.57,85.17,85.45,97708.0,76.3828,76.6426,76.2843,76.5351,97708.0
2019-09-17 10:30:00,85.47,85.57,85.2,85.23,48031.0,76.553,76.6426,76.3112,76.338,48031.0
2019-09-17 11:00:00,85.25,85.49,85.25,85.32,63003.0,76.356,76.5709,76.356,76.4187,63003.0
2019-09-17 11:30:00,85.31,85.54,85.31,85.48,43270.0,76.4097,76.6157,76.4097,76.562,43270.0
2019-09-17 12:00:00,85.48,85.58,85.35,85.47,48024.0,76.562,76.6515,76.4455,76.553,48024.0
2019-09-17 12:30:00,85.47,85.53,85.41,85.47,46313.0,76.553,76.6067,76.4993,76.553,46313.0
2019-09-17 13:00:00,85.46,85.79,85.44,85.73,79623.0,76.544,76.8396,76.5261,76.7859,79623.0
2019-09-17 13:30:00,85.73,85.89,85.67,85.8,98599.0,76.7859,76.9292,76.7321,76.8486,98599.0
2019-09-17 14:00:00,85.84,85.97,85.77,85.79,51012.0,76.8844,77.0008,76.8217,76.8396,51012.0
2019-09-17 14:30:00,85.79,85.94,85.75,85.91,53317.0,76.8396,76.974,76.8038,76.9471,53317.0
2019-09-17 15:00:00,85.92,86.02,85.88,86.02,47156.0,76.9561,77.0456,76.9202,77.0456,47156.0
2019-09-17 15:30:00,86.01,86.21,86.0,86.1,194969.0,77.0367,77.2158,77.0277,77.1173,194969.0
2019-09-18 09:30:00,85.43,85.79,84.68,85.62,89572.0,76.5172,76.8396,75.8454,76.6874,89572.0
2019-09-18 10:00:00,85.63,85.78,85.46,85.78,43605.0,76.6963,76.8307,76.544,76.8307,43605.0
2019-09-18 10:30:00,85.83,85.86,85.44,85.46,48130.0,76.8754,76.9023,76.5261,76.544,48130.0
2019-09-18 11:00:00,85.46,85.55,85.17,85.2,76524.0,76.544,76.6247,76.2843,76.3112,76524.0
2019-09-18 11:30:00,85.2,85.21,84.91,85.17,106656.0,76.3112,76.3201,76.0514,76.2843,106656.0
2019-09-18 12:00:00,85.15,85.15,84.94,84.97,62436.0,76.2664,76.2664,76.0783,76.1052,62436.0
2019-09-18 12:30:00,84.98,85.17,84.97,85.13,53342.0,76.1141,76.2843,76.1052,76.2485,53342.0
2019-09-18 13:00:00,85.13,85.16,84.91,84.92,53363.0,76.2485,76.2753,76.0514,76.0604,53363.0
2019-09-18 13:30:00,84.93,85.02,84.84,84.91,63518.0,76.0693,76.15,75.9887,76.0514,63518.0
2019-09-18 14:00:00,84.87,85.03,84.22,84.3,236514.0,76.0156,76.1589,75.4334,75.5051,236514.0
2019-09-18 14:30:00,84.3,84.49,84.05,84.34,201597.0,75.5051,75.6752,75.2812,75.5409,201597.0
2019-09-18 15:00:00,84.34,84.67,84.21,84.65,243968.0,75.5409,75.8365,75.4245,75.8186,243968.0
2019-09-18 15:30:00,84.65,85.04,84.65,84.98,490296.0,75.8186,76.1679,75.8186,76.1141,490296.0
2019-09-19 09:30:00,85.34,85.72,84.58,84.9,65289.0,76.4366,76.7769,75.7559,76.0425,65289.0
2019-09-19 10:00:00,84.92,84.99,84.65,84.91,116357.0,76.0604,76.1231,75.8186,76.0514,116357.0
2019-09-19 10:30:00,84.99,85.23,84.87,84.87,60902.0,76.1231,76.338,76.0156,76.0156,60902.0
2019-09-19 11:00:00,84.85,85.28,84.83,85.11,62506.0,75.9977,76.3828,75.9798,76.2306,62506.0
2019-09-19 11:30:00,85.1,85.18,84.96,85.03,69688.0,76.2216,76.2933,76.0962,76.1589,69688.0
2019-09-19 12:00:00,85.05,85.31,84.99,85.03,43396.0,76.1768,76.4097,76.1231,76.1589,43396.0
2019-09-19 12:30:00,85.01,85.31,85.0,85.05,55201.0,76.141,76.4097,76.132,76.1768,55201.0
2019-09-19 13:00:00,85.04,85.1,84.98,85.03,72470.0,76.1679,76.2216,76.1141,76.1589,72470.0
2019-09-19 13:30:00,85.05,85.15,84.84,85.1,122348.0,76.1768,76.2664,75.9887,76.2216,122348.0
2019-09-19 14:00:00,85.09,85.23,85.07,85.08,113634.0,76.2127,76.338,76.1947,76.2037,113634.0
2019-09-19 14:30:00,85.09,85.11,84.93,84.98,49453.0,76.2127,76.2306,76.0693,76.1141,49453.0
2019-09-19 15:00:00,84.98,85.02,84.84,84.86,43651.0,76.1141,76.15,75.9887,76.0066,43651.0
2019-09-19 15:30:00,84.82,84.83,84.38,84.49,329334.0,75.9708,75.9798,75.5767,75.6752,329334.0
2019-09-20 09:30:00,84.8,85.31,84.37,84.48,438902.0,75.9529,76.4097,75.5678,75.6663,438902.0
2019-09-20 10:00:00,84.55,84.65,84.21,84.56,50377.0,75.729,75.8186,75.4245,75.7379,50377.0
2019-09-20 10:30:00,84.6,84.67,84.36,84.47,31968.0,75.7738,75.8365,75.5588,75.6573,31968.0
2019-09-20 11:00:00,84.49,84.68,84.47,84.51,41730.0,75.6752,75.8454,75.6573,75.6932,41730.0
2019-09-20 11:30:00,84.52,84.65,84.47,84.63,105870.0,75.7021,75.8186,75.6573,75.8006,105870.0
2019-09-20 12:00:00,84.64,84.84,84.58,84.73,69808.0,75.8096,75.9887,75.7559,75.8902,69808.0
2019-09-20 12:30:00,84.73,84.76,84.48,84.53,138222.0,75.8902,75.9171,75.6663,75.7111,138222.0
2019-09-20 13:00:00,84.53,84.74,83.55,83.92,94213.0,75.7111,75.8992,74.8333,75.1647,94213.0
2019-09-20 13:30:00,83.89,84.12,83.8,84.08,50838.0,75.1378,75.3439,75.0572,75.308,50838.0
2019-09-20 14:00:00,84.09,84.2,83.98,84.09,34869.0,75.317,75.4155,75.2185,75.317,34869.0
2019-09-20 14:30:00,84.09,84.25,84.02,84.06,48204.0,75.317,75.4603,75.2543,75.2901,48204.0
2019-09-20 15:00:00,84.04,84.09,83.68,83.69,65401.0,75.2722,75.317,74.9498,74.9587,65401.0
2019-09-20 15:30:00,83.7,83.87,83.49,83.52,481575.0,74.9677,75.1199,74.7796,74.8064,481575.0
2019-09-23 09:30:00,82.97,83.62,82.71,83.38,113136.0,74.3138,74.896,74.081,74.6811,113136.0
2019-09-23 10:00:00,83.4,83.4,83.05,83.37,31354.0,74.699,74.699,74.3855,74.6721,31354.0
2019-09-23 10:30:00,83.41,83.53,83.36,83.46,55334.0,74.7079,74.8154,74.6631,74.7527,55334.0
2019-09-23 11:00:00,83.47,83.88,83.47,83.86,67616.0,74.7617,75.1289,74.7617,75.111,67616.0
2019-09-23 11:30:00,83.87,83.95,83.79,83.95,18350.0,75.1199,75.1916,75.0483,75.1916,18350.0
2019-09-23 12:00:00,83.93,84.06,83.84,84.0,36753.0,75.1737,75.2901,75.0931,75.2364,36753.0
2019-09-23 12:30:00,83.99,84.11,83.96,84.01,148046.0,75.2274,75.3349,75.2005,75.2453,148046.0
2019-09-23 13:00:00,84.0,84.06,83.99,84.03,150568.0,75.2364,75.2901,75.2274,75.2632,150568.0
2019-09-23 13:30:00,84.04,84.31,83.99,84.21,181594.0,75.2722,75.514,75.2274,75.4245,181594.0
2019-09-23 14:00:00,84.2,84.21,84.1,84.16,60108.0,75.4155,75.4245,75.3259,75.3797,60108.0
2019-09-23 14:30:00,84.16,84.23,84.1,84.19,55300.0,75.3797,75.4424,75.3259,75.4065,55300.0
2019-09-23 15:00:00,84.2,84.43,84.17,84.38,93010.0,75.4155,75.6215,75.3886,75.5767,93010.0
2019-09-23 15:30:00,84.38,84.38,83.84,83.89,377765.0,75.5767,75.5767,75.0931,75.1378,377765.0
2019-09-24 09:30:00,84.14,84.29,83.67,83.7,115704.0,75.3618,75.4961,74.9408,74.9677,115704.0
2019-09-24 10:00:00,83.72,83.77,82.85,82.86,100857.0,74.9856,75.0304,74.2063,74.2153,100857.0
2019-09-24 10:30:00,82.88,83.3,82.88,83.28,67892.0,74.2332,74.6094,74.2332,74.5915,67892.0
2019-09-24 11:00:00,83.29,83.47,83.2,83.37,63377.0,74.6004,74.7617,74.5198,74.6721,63377.0
2019-09-24 11:30:00,83.39,83.47,82.88,83.0,125391.0,74.69,74.7617,74.2332,74.3407,125391.0
2019-09-24 12:00:00,82.98,83.04,82.45,82.57,98060.0,74.3228,74.3765,73.8481,73.9556,98060.0
2019-09-24 12:30:00,82.58,82.58,81.9,81.94,132309.0,73.9645,73.9645,73.3555,73.3913,132309.0
2019-09-24 13:00:00,81.94,82.18,81.87,81.89,139001.0,73.3913,73.6062,73.3286,73.3465,139001.0
2019-09-24 13:30:00,81.89,82.38,81.89,82.16,133467.0,73.3465,73.7854,73.3465,73.5883,133467.0
2019-09-24 14:00:00,82.16,82.64,81.94,82.52,127361.0,73.5883,74.0183,73.3913,73.9108,127361.0
2019-09-24 14:30:00,82.53,82.55,82.04,82.05,106562.0,73.9197,73.9376,73.4809,73.4898,106562.0
2019-09-24 15:00:00,82.05,82.22,81.81,81.95,131930.0,73.4898,73.6421,73.2749,73.4002,131930.0
2019-09-24 15:30:00,81.93,82.35,81.79,82.32,376691.0,73.3823,73.7585,73.2569,73.7316,376691.0
2019-09-25 09:30:00,82.04,82.52,81.8,82.2,132746.0,73.4809,73.9108,73.2659,73.6242,132746.0
2019-09-25 10:00:00,82.17,82.42,81.94,82.19,164586.0,73.5973,73.8212,73.3913,73.6152,164586.0
2019-09-25 10:30:00,82.15,82.8,82.13,82.72,104062.0,73.5794,74.1616,73.5615,74.0899,104062.0
2019-09-25 11:00:00,82.72,82.76,82.48,82.54,92701.0,74.0899,74.1257,73.8749,73.9287,92701.0
2019-09-25 11:30:00,82.52,82.67,82.43,82.57,36940.0,73.9108,74.0451,73.8302,73.9556,36940.0
2019-09-25 12:00:00,82.58,82.78,82.52,82.65,100765.0,73.9645,74.1437,73.9108,74.0272,100765.0
2019-09-25 12:30:00,82.67,82.83,82.63,82.73,56299.0,74.0451,74.1884,74.0093,74.0989,56299.0
2019-09-25 13:00:00,82.76,82.89,82.75,82.79,48329.0,74.1257,74.2422,74.1168,74.1526,48329.0
2019-09-25 13:30:00,82.8,83.04,82.76,83.01,121968.0,74.1616,74.3765,74.1257,74.3497,121968.0
2019-09-25 14:00:00,83.0,83.18,82.94,83.0,164533.0,74.3407,74.5019,74.287,74.3407,164533.0
2019-09-25 14:30:00,83.01,83.1,82.97,83.03,49939.0,74.3497,74.4303,74.3138,74.3676,49939.0
2019-09-25 15:00:00,82.99,83.05,82.93,82.97,164841.0,74.3317,74.3855,74.278,74.3138,164841.0
2019-09-25 15:30:00,82.96,83.0,82.64,82.66,371892.0,74.3049,74.3407,74.0183,74.0362,371892.0
2019-09-26 09:30:00,82.63,82.83,82.29,82.62,153402.0,74.0093,74.1884,73.7048,74.0003,153402.0
2019-09-26 10:00:00,82.62,82.72,82.29,82.6,186803.0,74.0003,74.0899,73.7048,73.9824,186803.0
2019-09-26 10:30:00,82.57,82.71,82.47,82.65,42453.0,73.9556,74.081,73.866,74.0272,42453.0
2019-09-26 11:00:00,82.62,82.62,82.04,82.15,84891.0,74.0003,74.0003,73.4809,73.5794,84891.0
2019-09-26 11:30:00,82.15,82.36,82.08,82.26,37235.0,73.5794,73.7675,73.5167,73.6779,37235.0
2019-09-26 12:00:00,82.25,82.37,82.18,82.32,75877.0,73.6689,73.7764,73.6062,73.7316,75877.0
2019-09-26 12:30:00,82.31,82.37,82.22,82.25,70595.0,73.7227,73.7764,73.6421,73.6689,70595.0
2019-09-26 13:00:00,82.24,82.26,82.04,82.11,62633.0,73.66,73.6779,73.4809,73.5436,62633.0
2019-09-26 13:30:00,82.11,82.24,82.0,82.19,77168.0,73.5436,73.66,73.445,73.6152,77168.0
2019-09-26 14:00:00,82.19,82.43,82.18,82.37,41660.0,73.6152,73.8302,73.6062,73.7764,41660.0
2019-09-26 14:30:00,82.37,82.42,82.2,82.2,70298.0,73.7764,73.8212,73.6242,73.6242,70298.0
2019-09-26 15:00:00,82.21,82.59,82.18,82.5,138007.0,73.6331,73.9735,73.6062,73.8929,138007.0
2019-09-26 15:30:00,82.51,82.75,82.35,82.51,262283.0,73.9018,74.1168,73.7585,73.9018,262283.0
2019-09-27 09:30:00,82.89,83.01,82.56,82.83,49338.0,74.2422,74.3497,73.9466,74.1884,49338.0
2019-09-27 10:00:00,82.78,82.86,82.53,82.82,22600.0,74.1437,74.2153,73.9197,74.1795,22600.0
2019-09-27 10:30:00,82.84,83.26,82.83,83.26,28866.0,74.1974,74.5736,74.1884,74.5736,28866.0
2019-09-27 11:00:00,83.24,83.29,82.63,82.63,65629.0,74.5557,74.6004,74.0093,74.0093,65629.0
2019-09-27 11:30:00,82.61,82.67,81.78,82.62,77848.0,73.9914,74.0451,73.248,74.0003,77848.0
2019-09-27 12:00:00,82.55,82.67,82.35,82.55,23855.0,73.9376,74.0451,73.7585,73.9376,23855.0
2019-09-27 12:30:00,82.51,82.69,82.21,82.22,28491.0,73.9018,74.063,73.6331,73.6421,28491.0
2019-09-27 13:00:00,82.21,82.69,82.2,82.69,36064.0,73.6331,74.063,73.6242,74.063,36064.0
2019-09-27 13:30:00,82.68,82.84,82.58,82.83,50121.0,74.0541,74.1974,73.9645,74.1884,50121.0
2019-09-27 14:00:00,82.84,83.01,82.7,82.83,61388.0,74.1974,74.3497,74.072,74.1884,61388.0
2019-09-27 14:30:00,82.85,82.92,82.55,82.59,50954.0,74.2063,74.269,73.9376,73.9735,50954.0
2019-09-27 15:00:00,82.59,82.97,82.58,82.86,78871.0,73.9735,74.3138,73.9645,74.2153,78871.0
2019-09-27 15:30:00,82.85,83.19,82.85,83.01,271922.0,74.2063,74.5109,74.2063,74.3497,271922.0
2019-09-30 09:30:00,83.35,83.56,82.77,82.92,95270.0,74.6542,74.8423,74.1347,74.269,95270.0
2019-09-30 10:00:00,82.92,83.24,82.92,82.99,54085.0,74.269,74.5557,74.269,74.3317,54085.0
2019-09-30 10:30:00,83.0,83.18,82.94,83.11,101475.0,74.3407,74.5019,74.287,74.4392,101475.0
2019-09-30 11:00:00,83.12,83.34,83.03,83.26,109247.0,74.4482,74.6452,74.3676,74.5736,109247.0
2019-09-30 11:30:00,83.28,83.33,83.15,83.29,52893.0,74.5915,74.6363,74.475,74.6004,52893.0
2019-09-30 12:00:00,83.31,83.47,83.27,83.4,68126.0,74.6184,74.7617,74.5825,74.699,68126.0
2019-09-30 12:30:00,83.42,83.42,83.3,83.41,24885.0,74.7169,74.7169,74.6094,74.7079,24885.0
2019-09-30 13:00:00,83.42,83.44,83.24,83.25,55489.0,74.7169,74.7348,74.5557,74.5646,55489.0
2019-09-30 13:30:00,83.23,83.47,83.23,83.41,29432.0,74.5467,74.7617,74.5467,74.7079,29432.0
2019-09-30 14:00:00,83.42,83.47,83.37,83.44,29882.0,74.7169,74.7617,74.6721,74.7348,29882.0
2019-09-30 14:30:00,83.45,83.52,83.4,83.46,44402.0,74.7438,74.8064,74.699,74.7527,44402.0
2019-09-30 15:00:00,83.45,83.47,83.29,83.3,158962.0,74.7438,74.7617,74.6004,74.6094,158962.0
2019-09-30 15:30:00,83.3,83.42,83.15,83.15,257225.0,74.6094,74.7169,74.475,74.475,257225.0
2019-10-01 09:30:00,83.92,84.05,83.2,83.21,112531.0,75.1647,75.2812,74.5198,74.5288,112531.0
2019-10-01 10:00:00,83.17,83.23,81.92,82.17,130136.0,74.493,74.5467,73.3734,73.5973,130136.0
2019-10-01 10:30:00,82.16,82.25,81.61,81.95,148715.0,73.5883,73.6689,73.0957,73.4002,148715.0
2019-10-01 11:00:00,81.91,82.04,81.65,82.04,45510.0,73.3644,73.4809,73.1315,73.4809,45510.0
2019-10-01 11:30:00,82.06,82.13,81.7,81.79,49141.0,73.4988,73.5615,73.1763,73.2569,49141.0
2019-10-01 12:00:00,81.75,81.79,81.47,81.53,36454.0,73.2211,73.2569,72.9703,73.0241,36454.0
2019-10-01 12:30:00,81.57,81.69,81.31,81.31,46270.0,73.0599,73.1674,72.827,72.827,46270.0
2019-10-01 13:00:00,81.29,81.36,80.75,80.8,59690.0,72.8091,72.8718,72.3254,72.3702,59690.0
2019-10-01 13:30:00,80.75,80.76,80.47,80.48,57242.0,72.3254,72.3344,72.0747,72.0836,57242.0
2019-10-01 14:00:00,80.48,80.73,80.41,80.69,52542.0,72.0836,72.3075,72.0209,72.2717,52542.0
2019-10-01 14:30:00,80.7,80.98,80.68,80.79,59221.0,72.2807,72.5314,72.2627,72.3613,59221.0
2019-10-01 15:00:00,80.79,80.95,80.66,80.95,95242.0,72.3613,72.5046,72.2448,72.5046,95242.0
2019-10-01 15:30:00,80.93,80.93,80.66,80.81,258657.0,72.4867,72.4867,72.2448,72.3792,258657.0
2019-10-02 09:30:00,79.68,79.68,77.75,78.23,297069.0,71.3671,71.3671,69.6384,70.0683,297069.0
2019-10-02 10:00:00,78.23,78.71,78.06,78.25,124101.0,70.0683,70.4983,69.9161,70.0863,124101.0
2019-10-02 10:30:00,78.23,78.23,77.39,77.88,179849.0,70.0683,70.0683,69.316,69.7549,179849.0
2019-10-02 11:00:00,77.79,78.0,77.31,77.45,148169.0,69.6743,69.8623,69.2443,69.3697,148169.0
2019-10-02 11:30:00,77.49,77.54,77.12,77.48,66548.0,69.4056,69.4503,69.0742,69.3966,66548.0
2019-10-02 12:00:00,77.46,77.46,77.12,77.25,36679.0,69.3787,69.3787,69.0742,69.1906,36679.0
2019-10-02 12:30:00,77.25,77.26,76.86,76.98,118107.0,69.1906,69.1995,68.8413,68.9488,118107.0
2019-10-02 13:00:00,76.96,77.27,76.9,77.2,101986.0,68.9308,69.2085,68.8771,69.1458,101986.0
2019-10-02 13:30:00,77.2,77.37,77.1,77.3,65574.0,69.1458,69.2981,69.0562,69.2354,65574.0
2019-10-02 14:00:00,77.28,77.95,77.18,77.77,98695.0,69.2175,69.8176,69.1279,69.6563,98695.0
2019-10-02 14:30:00,77.77,77.84,77.61,77.84,63934.0,69.6563,69.719,69.513,69.719,63934.0
2019-10-02 15:00:00,77.83,78.1,77.61,77.95,142568.0,69.7101,69.9519,69.513,69.8176,142568.0
2019-10-02 15:30:00,77.95,78.2,77.73,77.77,355340.0,69.8176,70.0415,69.6205,69.6563,355340.0
2019-10-03 09:30:00,77.57,77.77,77.25,77.37,56019.0,69.4772,69.6563,69.1906,69.2981,56019.0
2019-10-03 10:00:00,77.32,77.51,76.43,77.33,122608.0,69.2533,69.4235,68.4561,69.2622,122608.0
2019-10-03 10:30:00,77.33,77.64,76.95,77.32,106797.0,69.2622,69.5399,68.9219,69.2533,106797.0
2019-10-03 11:00:00,77.34,78.12,77.29,77.71,56835.0,69.2712,69.9698,69.2264,69.6026,56835.0
2019-10-03 11:30:00,77.7,77.83,77.36,77.43,27379.0,69.5936,69.7101,69.2891,69.3518,27379.0
2019-10-03 12:00:00,77.44,77.68,77.42,77.66,29778.0,69.3608,69.5757,69.3429,69.5578,29778.0
2019-10-03 12:30:00,77.6,78.09,77.58,78.08,89271.0,69.5041,69.943,69.4862,69.934,89271.0
2019-10-03 13:00:00,78.06,78.26,78.0,78.19,39161.0,69.9161,70.0952,69.8623,70.0325,39161.0
2019-10-03 13:30:00,78.21,78.65,78.2,78.57,73099.0,70.0504,70.4445,70.0415,70.3729,73099.0
2019-10-03 14:00:00,78.59,78.64,78.43,78.59,62616.0,70.3908,70.4356,70.2475,70.3908,62616.0
2019-10-03 14:30:00,78.59,78.61,78.3,78.37,44180.0,70.3908,70.4087,70.131,70.1937,44180.0
2019-10-03 15:00:00,78.38,78.4,78.14,78.29,76845.0,70.2027,70.2206,69.9877,70.1221,76845.0
2019-10-03 15:30:00,78.29,78.49,78.1,78.48,154385.0,70.1221,70.3012,69.9519,70.2923,154385.0
2019-10-04 09:30:00,78.54,79.16,78.54,78.75,106515.0,70.346,70.9013,70.346,70.5341,106515.0
2019-10-04 10:00:00,78.75,78.98,78.43,78.57,130907.0,70.5341,70.7401,70.2475,70.3729,130907.0
2019-10-04 10:30:00,78.56,78.73,78.42,78.63,39094.0,70.3639,70.5162,70.2385,70.4266,39094.0
2019-10-04 11:00:00,78.57,78.79,78.5,78.77,41259.0,70.3729,70.5699,70.3102,70.552,41259.0
2019-10-04 11:30:00,78.79,79.21,78.79,79.21,77180.0,70.5699,70.9461,70.5699,70.9461,77180.0
2019-10-04 12:00:00,79.17,79.27,79.0,79.02,71662.0,70.9103,70.9998,70.758,70.7759,71662.0
2019-10-04 12:30:00,79.01,79.05,78.9,78.95,43658.0,70.767,70.8028,70.6684,70.7132,43658.0
2019-10-04 13:00:00,78.95,78.97,78.8,78.86,110729.0,70.7132,70.7311,70.5789,70.6326,110729.0
2019-10-04 13:30:00,78.84,79.08,78.81,78.96,46156.0,70.6147,70.8297,70.5878,70.7222,46156.0
2019-10-04 14:00:00,78.95,79.2,78.93,79.15,38693.0,70.7132,70.9371,70.6953,70.8924,38693.0
2019-10-04 14:30:00,79.17,79.24,79.06,79.09,47385.0,70.9103,70.973,70.8118,70.8386,47385.0
2019-10-04 15:00:00,79.12,79.2,79.02,79.16,59273.0,70.8655,70.9371,70.7759,70.9013,59273.0
2019-10-04 15:30:00,79.16,79.42,79.14,79.33,201657.0,70.9013,71.1342,70.8834,71.0536,201657.0
2019-10-07 09:30:00,79.13,79.13,78.09,78.64,61319.0,70.8745,70.8745,69.943,70.4356,61319.0
2019-10-07 10:00:00,78.65,78.98,78.56,78.79,16247.0,70.4445,70.7401,70.3639,70.5699,16247.0
2019-10-07 10:30:00,78.75,78.88,78.56,78.83,26067.0,70.5341,70.6505,70.3639,70.6058,26067.0
2019-10-07 11:00:00,78.85,79.04,78.84,78.93,34043.0,70.6237,70.7938,70.6147,70.6953,34043.0
2019-10-07 11:30:00,78.89,79.06,78.88,79.06,47675.0,70.6595,70.8118,70.6505,70.8118,47675.0
2019-10-07 12:00:00,79.07,79.22,79.02,79.17,100759.0,70.8207,70.9551,70.7759,70.9103,100759.0
2019-10-07 12:30:00,79.16,79.24,79.04,79.17,103994.0,70.9013,70.973,70.7938,70.9103,103994.0
2019-10-07 13:00:00,79.15,79.2,78.92,79.04,102540.0,70.8924,70.9371,70.6864,70.7938,102540.0
2019-10-07 13:30:00,79.02,79.55,78.98,79.47,53455.0,70.7759,71.2506,70.7401,71.179,53455.0
2019-10-07 14:00:00,79.48,79.51,78.88,78.91,43495.0,71.1879,71.2148,70.6505,70.6774,43495.0
2019-10-07 14:30:00,78.89,78.9,78.44,78.65,45102.0,70.6595,70.6684,70.2564,70.4445,45102.0
2019-10-07 15:00:00,78.64,78.72,78.5,78.65,34599.0,70.4356,70.5072,70.3102,70.4445,34599.0
2019-10-07 15:30:00,78.65,78.69,78.26,78.29,206373.0,70.4445,70.4804,70.0952,70.1221,206373.0
2019-10-08 09:30:00,77.38,77.38,76.31,76.54,118058.0,69.307,69.307,68.3487,68.5547,118058.0
2019-10-08 10:00:00,76.55,76.93,76.5,76.78,137107.0,68.5636,68.904,68.5188,68.7696,137107.0
2019-10-08 10:30:00,76.79,77.31,76.68,77.29,32101.0,68.7786,69.2443,68.6801,69.2264,32101.0
2019-10-08 11:00:00,77.25,77.39,77.1,77.13,25554.0,69.1906,69.316,69.0562,69.0831,25554.0
2019-10-08 11:30:00,77.12,77.12,76.71,76.92,42536.0,69.0742,69.0742,68.7069,68.895,42536.0
2019-10-08 12:00:00,76.95,76.98,76.76,76.95,35626.0,68.9219,68.9488,68.7517,68.9219,35626.0
2019-10-08 12:30:00,76.95,77.33,76.88,77.05,35392.0,68.9219,69.2622,68.8592,69.0115,35392.0
2019-10-08 13:00:00,77.07,77.18,76.96,77.17,36971.0,69.0294,69.1279,68.9308,69.1189,36971.0
2019-10-08 13:30:00,77.16,77.24,77.08,77.08,18907.0,69.11,69.1816,69.0383,69.0383,18907.0
2019-10-08 14:00:00,77.09,77.12,76.98,77.0,35944.0,69.0473,69.0742,68.9488,68.9667,35944.0
2019-10-08 14:30:00,77.03,77.22,76.62,76.73,161780.0,68.9935,69.1637,68.6263,68.7248,161780.0
2019-10-08 15:00:00,76.83,76.95,76.54,76.61,128910.0,68.8144,68.9219,68.5547,68.6174,128910.0
2019-10-08 15:30:00,76.61,76.75,76.2,76.25,277604.0,68.6174,68.7428,68.2501,68.2949,277604.0
2019-10-09 09:30:00,76.69,76.72,76.11,76.28,195785.0,68.689,68.7159,68.1695,68.3218,195785.0
2019-10-09 10:00:00,76.31,76.58,76.22,76.57,40676.0,68.3487,68.5905,68.268,68.5815,40676.0
2019-10-09 10:30:00,76.48,76.7,76.45,76.68,65971.0,68.5009,68.698,68.4741,68.6801,65971.0
2019-10-09 11:00:00,76.68,76.87,76.47,76.75,120146.0,68.6801,68.8502,68.492,68.7428,120146.0
2019-10-09 11:30:00,76.75,77.09,76.73,76.92,68423.0,68.7428,69.0473,68.7248,68.895,68423.0
2019-10-09 12:00:00,76.92,77.08,76.91,76.98,48791.0,68.895,69.0383,68.8861,68.9488,48791.0
2019-10-09 12:30:00,77.0,77.12,76.97,77.11,39458.0,68.9667,69.0742,68.9398,69.0652,39458.0
2019-10-09 13:00:00,77.12,77.3,77.03,77.18,85409.0,69.0742,69.2354,68.9935,69.1279,85409.0
2019-10-09 13:30:00,77.18,77.33,77.16,77.28,52718.0,69.1279,69.2622,69.11,69.2175,52718.0
2019-10-09 14:00:00,77.27,77.38,77.11,77.34,56459.0,69.2085,69.307,69.0652,69.2712,56459.0
2019-10-09 14:30:00,77.34,77.53,77.3,77.49,68534.0,69.2712,69.4414,69.2354,69.4056,68534.0
2019-10-09 15:00:00,77.51,77.59,77.48,77.58,109822.0,69.4235,69.4951,69.3966,69.4862,109822.0
2019-10-09 15:30:00,77.58,77.67,77.32,77.4,466221.0,69.4862,69.5668,69.2533,69.3249,466221.0
2019-10-10 09:30:00,77.65,78.93,77.5,78.88,101874.0,69.5489,70.6953,69.4145,70.6505,101874.0
2019-10-10 10:00:00,78.89,79.1,78.71,79.01,212542.0,70.6595,70.8476,70.4983,70.767,212542.0
2019-10-10 10:30:00,79.02,79.09,78.74,79.03,94952.0,70.7759,70.8386,70.5251,70.7849,94952.0
2019-10-10 11:00:00,79.03,79.2,78.9,78.93,101860.0,70.7849,70.9371,70.6684,70.6953,101860.0
2019-10-10 11:30:00,78.94,79.03,78.82,78.85,122051.0,70.7043,70.7849,70.5968,70.6237,122051.0
2019-10-10 12:00:00,78.84,78.91,78.44,78.47,44224.0,70.6147,70.6774,70.2564,70.2833,44224.0
2019-10-10 12:30:00,78.46,78.46,78.22,78.43,59211.0,70.2744,70.2744,70.0594,70.2475,59211.0
2019-10-10 13:00:00,78.43,78.46,78.36,78.39,67332.0,70.2475,70.2744,70.1848,70.2117,67332.0
2019-10-10 13:30:00,78.37,78.6,78.21,78.55,58369.0,70.1937,70.3997,70.0504,70.355,58369.0
2019-10-10 14:00:00,78.56,78.62,78.12,78.28,72561.0,70.3639,70.4177,69.9698,70.1131,72561.0
2019-10-10 14:30:00,78.31,78.57,78.25,78.39,67320.0,70.14,70.3729,70.0863,70.2117,67320.0
2019-10-10 15:00:00,78.37,78.66,78.33,78.64,111325.0,70.1937,70.4535,70.1579,70.4356,111325.0
2019-10-10 15:30:00,78.66,78.85,78.42,78.62,246176.0,70.4535,70.6237,70.2385,70.4177,246176.0
2019-10-11 09:30:00,80.22,82.03,80.1,81.82,206654.0,71.8507,73.4719,71.7433,73.2838,206654.0
2019-10-11 10:00:00,81.74,82.31,81.63,82.22,264693.0,73.2122,73.7227,73.1136,73.6421,264693.0
2019-10-11 10:30:00,82.21,82.63,82.18,82.44,226654.0,73.6331,74.0093,73.6062,73.8391,226654.0
2019-10-11 11:00:00,82.46,82.81,82.44,82.7,153547.0,73.857,74.1705,73.8391,74.072,153547.0
2019-10-11 11:30:00,82.71,82.8,82.02,82.03,122843.0,74.081,74.1616,73.4629,73.4719,122843.0
2019-10-11 12:00:00,81.99,82.01,81.56,81.71,68224.0,73.4361,73.454,73.0509,73.1853,68224.0
2019-10-11 12:30:00,81.75,81.8,81.18,81.75,62468.0,73.2211,73.2659,72.7106,73.2211,62468.0
2019-10-11 13:00:00,81.75,81.79,81.46,81.57,65616.0,73.2211,73.2569,72.9614,73.0599,65616.0
2019-10-11 13:30:00,81.58,81.95,81.46,81.95,71988.0,73.0688,73.4002,72.9614,73.4002,71988.0
2019-10-11 14:00:00,81.92,81.96,81.68,81.91,49032.0,73.3734,73.4092,73.1584,73.3644,49032.0
2019-10-11 14:30:00,81.91,82.23,81.91,82.07,61489.0,73.3644,73.651,73.3644,73.5077,61489.0
2019-10-11 15:00:00,82.05,82.22,82.02,82.15,97598.0,73.4898,73.6421,73.4629,73.5794,97598.0
2019-10-11 15:30:00,82.16,82.36,81.34,81.38,451001.0,73.5883,73.7675,72.8539,72.8897,451001.0
2019-10-14 09:30:00,80.91,81.04,80.4,80.95,155361.0,72.4687,72.5852,72.012,72.5046,155361.0
2019-10-14 10:00:00,80.96,81.27,80.93,81.0,118352.0,72.5135,72.7912,72.4867,72.5494,118352.0
2019-10-14 10:30:00,81.0,81.05,80.85,80.97,81096.0,72.5494,72.5941,72.415,72.5225,81096.0
2019-10-14 11:00:00,80.97,81.04,80.82,80.97,121985.0,72.5225,72.5852,72.3881,72.5225,121985.0
2019-10-14 11:30:00,80.95,81.24,80.9,81.1,42964.0,72.5046,72.7643,72.4598,72.6389,42964.0
2019-10-14 12:00:00,81.1,81.27,81.04,81.24,34495.0,72.6389,72.7912,72.5852,72.7643,34495.0
2019-10-14 12:30:00,81.23,81.24,81.08,81.13,30888.0,72.7554,72.7643,72.621,72.6658,30888.0
2019-10-14 13:00:00,81.12,81.22,81.02,81.03,49605.0,72.6568,72.7464,72.5673,72.5762,49605.0
2019-10-14 13:30:00,81.0,81.11,80.91,81.11,67001.0,72.5494,72.6479,72.4687,72.6479,67001.0
2019-10-14 14:00:00,81.11,81.16,81.03,81.06,36036.0,72.6479,72.6927,72.5762,72.6031,36036.0
2019-10-14 14:30:00,81.09,81.15,80.9,80.98,44496.0,72.63,72.6837,72.4598,72.5314,44496.0
2019-10-14 15:00:00,80.95,81.02,80.9,80.96,64893.0,72.5046,72.5673,72.4598,72.5135,64893.0
2019-10-14 15:30:00,80.95,81.0,80.83,80.86,282519.0,72.5046,72.5494,72.3971,72.424,282519.0
2019-10-15 09:30:00,80.88,81.07,80.1,80.7,166751.0,72.4419,72.6121,71.7433,72.2807,166751.0
2019-10-15 10:00:00,80.7,81.58,80.59,81.53,266088.0,72.2807,73.0688,72.1821,73.0241,266088.0
2019-10-15 10:30:00,81.54,82.38,81.45,82.37,150634.0,73.033,73.7854,72.9524,73.7764,150634.0
2019-10-15 11:00:00,82.37,82.49,82.29,82.48,80092.0,73.7764,73.8839,73.7048,73.8749,80092.0
2019-10-15 11:30:00,82.43,82.45,82.24,82.27,39315.0,73.8302,73.8481,73.66,73.6869,39315.0
2019-10-15 12:00:00,82.27,82.31,82.19,82.26,34628.0,73.6869,73.7227,73.6152,73.6779,34628.0
2019-10-15 12:30:00,82.27,82.49,82.24,82.46,129726.0,73.6869,73.8839,73.66,73.857,129726.0
2019-10-15 13:00:00,82.47,82.47,82.3,82.32,19946.0,73.866,73.866,73.7137,73.7316,19946.0
2019-10-15 13:30:00,82.33,82.45,82.31,82.43,74528.0,73.7406,73.8481,73.7227,73.8302,74528.0
2019-10-15 14:00:00,82.42,82.45,82.01,82.04,115919.0,73.8212,73.8481,73.454,73.4809,115919.0
2019-10-15 14:30:00,82.04,82.06,81.92,81.95,55643.0,73.4809,73.4988,73.3734,73.4002,55643.0
2019-10-15 15:00:00,81.97,82.1,81.94,82.1,50089.0,73.4182,73.5346,73.3913,73.5346,50089.0
2019-10-15 15:30:00,82.11,82.29,82.01,82.12,232865.0,73.5436,73.7048,73.454,73.5525,232865.0
2019-10-16 09:30:00,80.81,82.87,80.81,82.43,343221.0,72.3792,74.2243,72.3792,73.8302,343221.0
2019-10-16 10:00:00,82.39,82.4,81.95,82.07,75996.0,73.7943,73.8033,73.4002,73.5077,75996.0
2019-10-16 10:30:00,82.1,82.24,81.78,82.02,97781.0,73.5346,73.66,73.248,73.4629,97781.0
2019-10-16 11:00:00,81.99,82.04,81.64,81.65,74174.0,73.4361,73.4809,73.1226,73.1315,74174.0
2019-10-16 11:30:00,81.65,81.75,81.61,81.62,159861.0,73.1315,73.2211,73.0957,73.1047,159861.0
2019-10-16 12:00:00,81.62,81.65,81.44,81.54,92371.0,73.1047,73.1315,72.9435,73.033,92371.0
2019-10-16 12:30:00,81.53,81.57,81.35,81.38,38436.0,73.0241,73.0599,72.8628,72.8897,38436.0
2019-10-16 13:00:00,81.37,81.41,81.05,81.05,44752.0,72.8808,72.9166,72.5941,72.5941,44752.0
2019-10-16 13:30:00,81.06,81.17,81.0,81.03,69963.0,72.6031,72.7016,72.5494,72.5762,69963.0
2019-10-16 14:00:00,81.02,81.21,81.02,81.05,47713.0,72.5673,72.7374,72.5673,72.5941,47713.0
2019-10-16 14:30:00,81.06,81.22,81.06,81.12,222092.0,72.6031,72.7464,72.6031,72.6568,222092.0
2019-10-16 15:00:00,81.1,81.1,80.95,81.03,61177.0,72.6389,72.6389,72.5046,72.5762,61177.0
2019-10-16 15:30:00,81.03,81.21,81.01,81.07,381192.0,72.5762,72.7374,72.5583,72.6121,381192.0
2019-10-17 09:30:00,81.8,82.52,81.73,82.43,601011.0,73.2659,73.9108,73.2032,73.8302,601011.0
2019-10-17 10:00:00,82.38,82.52,82.17,82.22,270970.0,73.7854,73.9108,73.5973,73.6421,270970.0
2019-10-17 10:30:00,82.2,82.22,81.65,81.65,177290.0,73.6242,73.6421,73.1315,73.1315,177290.0
2019-10-17 11:00:00,81.62,81.9,81.47,81.83,323812.0,73.1047,73.3555,72.9703,73.2928,323812.0
2019-10-17 11:30:00,81.83,81.84,81.28,81.31,85760.0,73.2928,73.3017,72.8001,72.827,85760.0
2019-10-17 12:00:00,81.32,81.37,81.16,81.18,154102.0,72.836,72.8808,72.6927,72.7106,154102.0
2019-10-17 12:30:00,81.18,81.5,81.04,81.43,366028.0,72.7106,72.9972,72.5852,72.9345,366028.0
2019-10-17 13:00:00,81.41,81.48,81.14,81.33,206120.0,72.9166,72.9793,72.6748,72.8449,206120.0
2019-10-17 13:30:00,81.34,81.48,81.16,81.36,231893.0,72.8539,72.9793,72.6927,72.8718,231893.0
2019-10-17 14:00:00,81.36,81.38,81.11,81.11,145926.0,72.8718,72.8897,72.6479,72.6479,145926.0
2019-10-17 14:30:00,81.12,81.31,81.08,81.2,394431.0,72.6568,72.827,72.621,72.7285,394431.0
2019-10-17 15:00:00,81.21,81.6,81.19,81.38,294858.0,72.7374,73.0868,72.7195,72.8897,294858.0
2019-10-17 15:30:00,81.37,81.45,81.24,81.42,594824.0,72.8808,72.9524,72.7643,72.9255,594824.0
2019-10-18 09:30:00,81.47,82.2,81.39,82.15,243662.0,72.9703,73.6242,72.8987,73.5794,243662.0
2019-10-18 10:00:00,82.11,82.11,81.74,81.82,115057.0,73.5436,73.5436,73.2122,73.2838,115057.0
2019-10-18 10:30:00,81.88,82.25,81.68,82.1,109707.0,73.3375,73.6689,73.1584,73.5346,109707.0
2019-10-18 11:00:00,82.14,82.43,82.14,82.23,44530.0,73.5704,73.8302,73.5704,73.651,44530.0
2019-10-18 11:30:00,82.22,82.38,82.18,82.2,52596.0,73.6421,73.7854,73.6062,73.6242,52596.0
2019-10-18 12:00:00,82.22,82.32,82.0,82.14,69504.0,73.6421,73.7316,73.445,73.5704,69504.0
2019-10-18 12:30:00,82.1,82.22,81.98,82.05,64434.0,73.5346,73.6421,73.4271,73.4898,64434.0
2019-10-18 13:00:00,82.07,82.23,82.05,82.22,45436.0,73.5077,73.651,73.4898,73.6421,45436.0
2019-10-18 13:30:00,82.22,82.53,82.12,82.45,71639.0,73.6421,73.9197,73.5525,73.8481,71639.0
2019-10-18 14:00:00,82.47,82.53,82.38,82.53,47028.0,73.866,73.9197,73.7854,73.9197,47028.0
2019-10-18 14:30:00,82.54,82.71,82.44,82.71,62642.0,73.9287,74.081,73.8391,74.081,62642.0
2019-10-18 15:00:00,82.73,82.81,82.61,82.68,129467.0,74.0989,74.1705,73.9914,74.0541,129467.0
2019-10-18 15:30:00,82.67,82.91,82.56,82.56,333094.0,74.0451,74.2601,73.9466,73.9466,333094.0
2019-10-21 09:30:00,83.0,83.88,82.96,83.75,133201.0,74.3407,75.1289,74.3049,75.0125,133201.0
2019-10-21 10:00:00,83.76,83.85,83.29,83.58,135735.0,75.0214,75.102,74.6004,74.8602,135735.0
2019-10-21 10:30:00,83.59,83.72,83.48,83.65,99980.0,74.8691,74.9856,74.7706,74.9229,99980.0
2019-10-21 11:00:00,83.64,83.89,83.6,83.83,98004.0,74.9139,75.1378,74.8781,75.0841,98004.0
2019-10-21 11:30:00,83.84,83.99,83.75,83.91,58833.0,75.0931,75.2274,75.0125,75.1558,58833.0
2019-10-21 12:00:00,83.92,84.03,83.8,84.02,60712.0,75.1647,75.2632,75.0572,75.2543,60712.0
2019-10-21 12:30:00,84.03,84.04,83.84,83.89,39912.0,75.2632,75.2722,75.0931,75.1378,39912.0
2019-10-21 13:00:00,83.89,83.89,83.6,83.61,40968.0,75.1378,75.1378,74.8781,74.8871,40968.0
2019-10-21 13:30:00,83.61,83.65,83.52,83.61,47389.0,74.8871,74.9229,74.8064,74.8871,47389.0
2019-10-21 14:00:00,83.61,83.65,83.43,83.48,78034.0,74.8871,74.9229,74.7258,74.7706,78034.0
2019-10-21 14:30:00,83.47,83.51,83.21,83.23,51609.0,74.7617,74.7975,74.5288,74.5467,51609.0
2019-10-21 15:00:00,83.24,83.5,83.22,83.37,52138.0,74.5557,74.7885,74.5377,74.6721,52138.0
2019-10-21 15:30:00,83.35,83.51,83.3,83.49,287643.0,74.6542,74.7975,74.6094,74.7796,287643.0
2019-10-22 09:30:00,83.71,83.94,83.18,83.39,114918.0,74.9766,75.1826,74.5019,74.69,114918.0
2019-10-22 10:00:00,83.43,83.75,83.42,83.67,35877.0,74.7258,75.0125,74.7169,74.9408,35877.0
2019-10-22 10:30:00,83.67,83.8,83.52,83.75,47484.0,74.9408,75.0572,74.8064,75.0125,47484.0
2019-10-22 11:00:00,83.71,83.93,83.71,83.93,28046.0,74.9766,75.1737,74.9766,75.1737,28046.0
2019-10-22 11:30:00,83.93,84.24,83.85,84.15,60960.0,75.1737,75.4513,75.102,75.3707,60960.0
2019-10-22 12:00:00,84.16,84.44,84.12,84.41,30571.0,75.3797,75.6305,75.3439,75.6036,30571.0
2019-10-22 12:30:00,84.4,84.6,84.28,84.57,69915.0,75.5946,75.7738,75.4872,75.7469,69915.0
2019-10-22 13:00:00,84.58,84.68,84.42,84.68,47934.0,75.7559,75.8454,75.6126,75.8454,47934.0
2019-10-22 13:30:00,84.66,84.87,84.64,84.87,60888.0,75.8275,76.0156,75.8096,76.0156,60888.0
2019-10-22 14:00:00,84.85,85.16,84.83,85.04,179903.0,75.9977,76.2753,75.9798,76.1679,179903.0
2019-10-22 14:30:00,85.05,85.08,84.78,84.78,84331.0,76.1768,76.2037,75.935,75.935,84331.0
2019-10-22 15:00:00,84.81,84.82,84.48,84.78,181010.0,75.9619,75.9708,75.6663,75.935,181010.0
2019-10-22 15:30:00,84.77,84.9,84.61,84.72,216551.0,75.926,76.0425,75.7827,75.8813,216551.0
2019-10-23 09:30:00,84.75,84.92,84.34,84.41,101403.0,75.9081,76.0604,75.5409,75.6036,101403.0
2019-10-23 10:00:00,84.45,84.46,84.02,84.02,66696.0,75.6394,75.6484,75.2543,75.2543,66696.0
2019-10-23 10:30:00,84.05,84.66,84.03,84.63,101124.0,75.2812,75.8275,75.2632,75.8006,101124.0
2019-10-23 11:00:00,84.63,84.66,84.24,84.36,88061.0,75.8006,75.8275,75.4513,75.5588,88061.0
2019-10-23 11:30:00,84.38,84.55,84.29,84.47,29881.0,75.5767,75.729,75.4961,75.6573,29881.0
2019-10-23 12:00:00,84.48,84.52,84.43,84.51,15864.0,75.6663,75.7021,75.6215,75.6932,15864.0
2019-10-23 12:30:00,84.53,84.68,84.53,84.55,24776.0,75.7111,75.8454,75.7111,75.729,24776.0
2019-10-23 13:00:00,84.56,84.66,84.42,84.45,48414.0,75.7379,75.8275,75.6126,75.6394,48414.0
2019-10-23 13:30:00,84.45,84.6,84.41,84.51,43571.0,75.6394,75.7738,75.6036,75.6932,43571.0
2019-10-23 14:00:00,84.52,84.59,84.48,84.48,29640.0,75.7021,75.7648,75.6663,75.6663,29640.0
2019-10-23 14:30:00,84.48,84.5,84.4,84.45,27341.0,75.6663,75.6842,75.5946,75.6394,27341.0
2019-10-23 15:00:00,84.45,84.63,84.39,84.62,47625.0,75.6394,75.8006,75.5857,75.7917,47625.0
2019-10-23 15:30:00,84.62,84.82,84.57,84.68,277844.0,75.7917,75.9708,75.7469,75.8454,277844.0
2019-10-24 09:30:00,84.99,85.17,84.27,84.28,71617.0,76.1231,76.2843,75.4782,75.4872,71617.0
2019-10-24 10:00:00,84.28,84.28,83.88,84.09,59058.0,75.4872,75.4872,75.1289,75.317,59058.0
2019-10-24 10:30:00,84.07,84.28,83.98,84.18,100097.0,75.2991,75.4872,75.2185,75.3976,100097.0
2019-10-24 11:00:00,84.19,84.4,84.12,84.39,24799.0,75.4065,75.5946,75.3439,75.5857,24799.0
2019-10-24 11:30:00,84.4,84.41,83.97,84.35,94530.0,75.5946,75.6036,75.2095,75.5499,94530.0
2019-10-24 12:00:00,84.37,84.43,83.87,84.1,58555.0,75.5678,75.6215,75.1199,75.3259,58555.0
2019-10-24 12:30:00,84.11,84.22,84.09,84.15,17744.0,75.3349,75.4334,75.317,75.3707,17744.0
2019-10-24 13:00:00,84.16,84.3,84.16,84.27,42884.0,75.3797,75.5051,75.3797,75.4782,42884.0
2019-10-24 13:30:00,84.27,84.3,84.17,84.25,19575.0,75.4782,75.5051,75.3886,75.4603,19575.0
2019-10-24 14:00:00,84.23,84.28,84.15,84.27,37795.0,75.4424,75.4872,75.3707,75.4782,37795.0
2019-10-24 14:30:00,84.25,84.36,84.25,84.32,39088.0,75.4603,75.5588,75.4603,75.523,39088.0
2019-10-24 15:00:00,84.33,84.37,84.25,84.34,34603.0,75.5319,75.5678,75.4603,75.5409,34603.0
2019-10-24 15:30:00,84.34,84.38,84.18,84.25,232902.0,75.5409,75.5767,75.3976,75.4603,232902.0
2019-10-25 09:30:00,84.85,84.85,84.27,84.59,77635.0,75.9977,75.9977,75.4782,75.7648,77635.0
2019-10-25 10:00:00,84.57,84.66,84.34,84.48,70805.0,75.7469,75.8275,75.5409,75.6663,70805.0
2019-10-25 10:30:00,84.51,85.04,84.48,85.04,125495.0,75.6932,76.1679,75.6663,76.1679,125495.0
2019-10-25 11:00:00,85.03,85.86,85.03,85.82,131257.0,76.1589,76.9023,76.1589,76.8665,131257.0
2019-10-25 11:30:00,85.83,85.83,85.59,85.82,85043.0,76.8754,76.8754,76.6605,76.8665,85043.0
2019-10-25 12:00:00,85.83,85.84,85.32,85.57,60577.0,76.8754,76.8844,76.4187,76.6426,60577.0
2019-10-25 12:30:00,85.56,85.58,85.4,85.45,53009.0,76.6336,76.6515,76.4903,76.5351,53009.0
2019-10-25 13:00:00,85.47,85.63,85.4,85.61,49904.0,76.553,76.6963,76.4903,76.6784,49904.0
2019-10-25 13:30:00,85.62,85.65,85.41,85.46,55946.0,76.6874,76.7142,76.4993,76.544,55946.0
2019-10-25 14:00:00,85.46,85.65,85.38,85.61,205528.0,76.544,76.7142,76.4724,76.6784,205528.0
2019-10-25 14:30:00,85.6,85.82,85.51,85.76,63286.0,76.6694,76.8665,76.5888,76.8128,63286.0
2019-10-25 15:00:00,85.75,85.88,85.67,85.82,160339.0,76.8038,76.9202,76.7321,76.8665,160339.0
2019-10-25 15:30:00,85.81,85.91,85.62,85.62,435446.0,76.8575,76.9471,76.6874,76.6874,435446.0
2019-10-28 09:30:00,86.48,87.63,86.46,87.48,263887.0,77.4576,78.4877,77.4397,78.3533,263887.0
2019-10-28 10:00:00,87.5,87.63,87.11,87.16,171060.0,78.3712,78.4877,78.0219,78.0667,171060.0
2019-10-28 10:30:00,87.15,87.3,87.0,87.08,231622.0,78.0577,78.1921,77.9234,77.995,231622.0
2019-10-28 11:00:00,87.09,87.41,87.05,87.3,210649.0,78.004,78.2906,77.9682,78.1921,210649.0
2019-10-28 11:30:00,87.29,87.38,87.15,87.28,74429.0,78.1831,78.2637,78.0577,78.1742,74429.0
2019-10-28 12:00:00,87.28,87.4,87.18,87.3,92745.0,78.1742,78.2817,78.0846,78.1921,92745.0
2019-10-28 12:30:00,87.26,87.27,86.97,87.02,115334.0,78.1563,78.1652,77.8965,77.9413,115334.0
2019-10-28 13:00:00,87.02,87.04,86.6,86.86,171061.0,77.9413,77.9592,77.5651,77.798,171061.0
2019-10-28 13:30:00,86.86,87.12,86.77,87.08,76731.0,77.798,78.0309,77.7174,77.995,76731.0
2019-10-28 14:00:00,87.1,87.28,87.09,87.21,60412.0,78.013,78.1742,78.004,78.1115,60412.0
2019-10-28 14:30:00,87.22,87.51,87.17,87.47,111353.0,78.1204,78.3802,78.0756,78.3443,111353.0
2019-10-28 15:00:00,87.47,87.63,87.38,87.61,194874.0,78.3443,78.4877,78.2637,78.4697,194874.0
2019-10-28 15:30:00,87.6,87.63,87.24,87.25,518514.0,78.4608,78.4877,78.1383,78.1473,518514.0
2019-10-29 09:30:00,86.49,88.98,85.63,88.83,368224.0,77.4666,79.6968,76.6963,79.5625,368224.0
2019-10-29 10:00:00,88.85,88.97,87.8,88.23,165004.0,79.5804,79.6879,78.6399,79.0251,165004.0
2019-10-29 10:30:00,88.23,89.3,88.08,88.62,247250.0,79.0251,79.9834,78.8907,79.3744,247250.0
2019-10-29 11:00:00,88.6,89.0,88.51,88.89,129849.0,79.3565,79.7147,79.2758,79.6162,129849.0
2019-10-29 11:30:00,88.9,88.9,88.45,88.63,158009.0,79.6252,79.6252,79.2221,79.3833,158009.0
2019-10-29 12:00:00,88.6,89.22,88.41,89.16,88871.0,79.3565,79.9118,79.1863,79.858,88871.0
2019-10-29 12:30:00,89.19,89.32,89.09,89.25,104315.0,79.8849,80.0013,79.7953,79.9386,104315.0
2019-10-29 13:00:00,89.25,89.35,88.85,89.05,105672.0,79.9386,80.0282,79.5804,79.7595,105672.0
2019-10-29 13:30:00,89.04,89.35,89.0,89.28,75570.0,79.7506,80.0282,79.7147,79.9655,75570.0
2019-10-29 14:00:00,89.28,89.42,89.01,89.39,115366.0,79.9655,80.0909,79.7237,80.064,115366.0
2019-10-29 14:30:00,89.4,89.45,89.16,89.18,140467.0,80.073,80.1178,79.858,79.8759,140467.0
2019-10-29 15:00:00,89.17,89.26,88.71,88.94,250469.0,79.867,79.9476,79.455,79.661,250469.0
2019-10-29 15:30:00,88.95,89.18,88.72,88.96,642012.0,79.6699,79.8759,79.4639,79.6789,642012.0
2019-10-30 09:30:00,88.98,88.98,87.79,87.92,130152.0,79.6968,79.6968,78.631,78.7474,130152.0
2019-10-30 10:00:00,87.93,88.06,87.61,87.76,109207.0,78.7564,78.8728,78.4697,78.6041,109207.0
2019-10-30 10:30:00,87.76,87.86,87.22,87.78,354236.0,78.6041,78.6937,78.1204,78.622,354236.0
2019-10-30 11:00:00,87.8,87.82,87.38,87.41,101257.0,78.6399,78.6578,78.2637,78.2906,101257.0
2019-10-30 11:30:00,87.41,87.72,87.4,87.62,73242.0,78.2906,78.5683,78.2817,78.4787,73242.0
2019-10-30 12:00:00,87.6,87.69,87.33,87.61,109000.0,78.4608,78.5414,78.219,78.4697,109000.0
2019-10-30 12:30:00,87.62,87.83,87.5,87.81,54533.0,78.4787,78.6668,78.3712,78.6489,54533.0
2019-10-30 13:00:00,87.8,87.91,87.64,87.8,59230.0,78.6399,78.7384,78.4966,78.6399,59230.0
2019-10-30 13:30:00,87.81,88.08,87.8,88.03,91208.0,78.6489,78.8907,78.6399,78.8459,91208.0
2019-10-30 14:00:00,87.97,88.24,87.57,88.04,76460.0,78.7922,79.034,78.4339,78.8549,76460.0
2019-10-30 14:30:00,88.05,88.37,87.95,88.31,105678.0,78.8638,79.1505,78.7743,79.0967,105678.0
2019-10-30 15:00:00,88.31,88.37,88.18,88.18,130634.0,79.0967,79.1505,78.9803,78.9803,130634.0
2019-10-30 15:30:00,88.18,88.38,88.01,88.27,313689.0,78.9803,79.1594,78.828,79.0609,313689.0
2019-10-31 09:30:00,87.41,87.41,86.65,86.75,61551.0,78.9287,78.9287,78.2425,78.3328,61551.0
2019-10-31 10:00:00,86.76,86.76,85.99,86.21,86324.0,78.3418,78.3418,77.6465,77.8452,86324.0
2019-10-31 10:30:00,86.22,86.57,85.93,86.56,191342.0,77.8542,78.1702,77.5923,78.1612,191342.0
2019-10-31 11:00:00,86.54,86.58,86.2,86.31,40108.0,78.1431,78.1793,77.8361,77.9355,40108.0
2019-10-31 11:30:00,86.3,86.46,86.07,86.38,61914.0,77.9264,78.0709,77.7187,77.9987,61914.0
2019-10-31 12:00:00,86.38,86.51,86.13,86.51,76722.0,77.9987,78.1161,77.7729,78.1161,76722.0
2019-10-31 12:30:00,86.46,86.5,86.35,86.46,47771.0,78.0709,78.107,77.9716,78.0709,47771.0
2019-10-31 13:00:00,86.44,86.65,86.39,86.56,36802.0,78.0528,78.2425,78.0077,78.1612,36802.0
2019-10-31 13:30:00,86.55,86.55,86.31,86.42,67408.0,78.1522,78.1522,77.9355,78.0348,67408.0
2019-10-31 14:00:00,86.41,86.77,86.35,86.73,73353.0,78.0258,78.3508,77.9716,78.3147,73353.0
2019-10-31 14:30:00,86.73,86.77,86.59,86.7,37903.0,78.3147,78.3508,78.1883,78.2876,37903.0
2019-10-31 15:00:00,86.71,86.84,86.61,86.75,56951.0,78.2966,78.414,78.2063,78.3328,56951.0
2019-10-31 15:30:00,86.74,87.15,86.71,87.1,334737.0,78.3237,78.694,78.2966,78.6488,334737.0
2019-11-01 09:30:00,87.61,87.75,87.07,87.11,163183.0,79.1093,79.2357,78.6217,78.6578,163183.0
2019-11-01 10:00:00,87.09,87.73,86.89,87.34,164401.0,78.6398,79.2177,78.4592,78.8655,164401.0
2019-11-01 10:30:00,87.37,87.69,87.32,87.65,106011.0,78.8926,79.1816,78.8475,79.1454,106011.0
2019-11-01 11:00:00,87.66,87.85,87.46,87.79,56571.0,79.1545,79.326,78.9739,79.2719,56571.0
2019-11-01 11:30:00,87.79,87.82,87.66,87.68,68656.0,79.2719,79.2989,79.1545,79.1725,68656.0
2019-11-01 12:00:00,87.68,87.79,87.56,87.78,203862.0,79.1725,79.2719,79.0642,79.2628,203862.0
2019-11-01 12:30:00,87.76,88.04,87.76,87.94,59363.0,79.2448,79.4976,79.2448,79.4073,59363.0
2019-11-01 13:00:00,87.94,88.23,87.92,88.17,62713.0,79.4073,79.6692,79.3892,79.615,62713.0
2019-11-01 13:30:00,88.17,88.25,88.04,88.19,57737.0,79.615,79.6872,79.4976,79.633,57737.0
2019-11-01 14:00:00,88.19,88.27,88.09,88.22,91599.0,79.633,79.7053,79.5427,79.6601,91599.0
2019-11-01 14:30:00,88.22,88.28,88.07,88.16,83271.0,79.6601,79.7143,79.5247,79.606,83271.0
2019-11-01 15:00:00,88.16,88.27,88.05,88.14,82958.0,79.606,79.7053,79.5066,79.5879,82958.0
2019-11-01 15:30:00,88.15,88.64,88.13,88.61,317960.0,79.5969,80.0394,79.5789,80.0123,317960.0
2019-11-04 09:30:00,89.5,89.99,89.19,89.91,205690.0,80.8159,81.2584,80.536,81.1862,205690.0
2019-11-04 10:00:00,89.92,89.99,89.53,89.98,96908.0,81.1952,81.2584,80.843,81.2494,96908.0
2019-11-04 10:30:00,89.98,90.52,89.97,90.52,151481.0,81.2494,81.737,81.2403,81.737,151481.0
2019-11-04 11:00:00,90.51,90.7,90.4,90.61,73758.0,81.7279,81.8995,81.6286,81.8182,73758.0
2019-11-04 11:30:00,90.6,90.7,90.54,90.56,60787.0,81.8092,81.8995,81.755,81.7731,60787.0
2019-11-04 12:00:00,90.56,90.69,90.53,90.59,60072.0,81.7731,81.8905,81.746,81.8002,60072.0
2019-11-04 12:30:00,90.59,90.81,90.59,90.76,63090.0,81.8002,81.9988,81.8002,81.9537,63090.0
2019-11-04 13:00:00,90.77,90.83,90.63,90.83,48656.0,81.9627,82.0169,81.8363,82.0169,48656.0
2019-11-04 13:30:00,90.84,90.9,90.67,90.87,68229.0,82.0259,82.0801,81.8724,82.053,68229.0
2019-11-04 14:00:00,90.87,91.02,90.81,91.0,105083.0,82.053,82.1885,81.9988,82.1704,105083.0
2019-11-04 14:30:00,90.98,91.07,90.92,90.97,91146.0,82.1523,82.2336,82.0982,82.1433,91146.0
2019-11-04 15:00:00,90.97,91.0,90.74,90.83,221506.0,82.1433,82.1704,81.9356,82.0169,221506.0
2019-11-04 15:30:00,90.83,91.2,90.82,91.17,293339.0,82.0169,82.351,82.0079,82.3239,293339.0
2019-11-05 09:30:00,90.87,91.65,90.5,90.91,150106.0,82.053,82.7573,81.7189,82.0891,150106.0
2019-11-05 10:00:00,91.0,91.42,90.71,90.75,62872.0,82.1704,82.5496,81.9085,81.9446,62872.0
2019-11-05 10:30:00,90.81,90.96,90.51,90.89,102060.0,81.9988,82.1343,81.7279,82.0711,102060.0
2019-11-05 11:00:00,90.89,91.05,90.42,90.54,96252.0,82.0711,82.2155,81.6467,81.755,96252.0
2019-11-05 11:30:00,90.55,90.62,90.13,90.2,91546.0,81.7641,81.8273,81.3848,81.448,91546.0
2019-11-05 12:00:00,90.18,90.24,89.89,89.93,111080.0,81.43,81.4841,81.1681,81.2042,111080.0
2019-11-05 12:30:00,89.95,90.1,89.89,90.04,81610.0,81.2223,81.3577,81.1681,81.3035,81610.0
2019-11-05 13:00:00,90.04,90.23,89.98,90.07,75836.0,81.3035,81.4751,81.2494,81.3306,75836.0
2019-11-05 13:30:00,90.06,90.37,90.02,90.37,50043.0,81.3216,81.6015,81.2855,81.6015,50043.0
2019-11-05 14:00:00,90.35,90.48,90.29,90.44,82131.0,81.5835,81.7008,81.5293,81.6647,82131.0
2019-11-05 14:30:00,90.45,90.67,90.44,90.65,66230.0,81.6738,81.8724,81.6647,81.8544,66230.0
2019-11-05 15:00:00,90.64,90.64,90.22,90.25,72049.0,81.8453,81.8453,81.4661,81.4932,72049.0
2019-11-05 15:30:00,90.25,90.74,90.25,90.64,258074.0,81.4932,81.9356,81.4932,81.8453,258074.0
2019-11-06 09:30:00,90.75,90.79,90.01,90.63,202875.0,81.9446,81.9808,81.2765,81.8363,202875.0
2019-11-06 10:00:00,90.67,90.79,90.24,90.33,64632.0,81.8724,81.9808,81.4841,81.5654,64632.0
2019-11-06 10:30:00,90.3,90.67,90.18,90.63,24022.0,81.5383,81.8724,81.43,81.8363,24022.0
2019-11-06 11:00:00,90.64,90.96,90.64,90.94,43229.0,81.8453,82.1343,81.8453,82.1162,43229.0
2019-11-06 11:30:00,90.92,91.06,90.47,90.6,75547.0,82.0982,82.2246,81.6918,81.8092,75547.0
2019-11-06 12:00:00,90.61,90.78,90.45,90.46,40167.0,81.8182,81.9717,81.6738,81.6828,40167.0
2019-11-06 12:30:00,90.47,90.61,90.36,90.58,77624.0,81.6918,81.8182,81.5925,81.7911,77624.0
2019-11-06 13:00:00,90.58,90.71,90.36,90.7,75031.0,81.7911,81.9085,81.5925,81.8995,75031.0
2019-11-06 13:30:00,90.71,91.07,90.7,91.01,83962.0,81.9085,82.2336,81.8995,82.1794,83962.0
2019-11-06 14:00:00,91.0,91.06,90.79,90.91,145448.0,82.1704,82.2246,81.9808,82.0891,145448.0
2019-11-06 14:30:00,90.96,91.08,90.82,90.99,50863.0,82.1343,82.2426,82.0079,82.1614,50863.0
2019-11-06 15:00:00,90.99,91.14,90.91,91.1,108143.0,82.1614,82.2968,82.0891,82.2607,108143.0
2019-11-06 15:30:00,91.09,91.22,90.86,91.21,295505.0,82.2517,82.369,82.044,82.36,295505.0
2019-11-07 09:30:00,91.89,92.15,91.45,91.61,126179.0,82.974,83.2088,82.5767,82.7212,126179.0
2019-11-07 10:00:00,91.64,91.67,91.08,91.15,65073.0,82.7483,82.7754,82.2426,82.3058,65073.0
2019-11-07 10:30:00,91.18,91.67,91.17,91.56,98521.0,82.3329,82.7754,82.3239,82.6761,98521.0
2019-11-07 11:00:00,91.54,91.71,91.25,91.36,76549.0,82.658,82.8115,82.3961,82.4955,76549.0
2019-11-07 11:30:00,91.37,91.53,91.19,91.51,58731.0,82.5045,82.649,82.342,82.6309,58731.0
2019-11-07 12:00:00,91.52,91.53,91.29,91.4,69088.0,82.6399,82.649,82.4323,82.5316,69088.0
2019-11-07 12:30:00,91.4,91.41,91.2,91.3,41074.0,82.5316,82.5406,82.351,82.4413,41074.0
2019-11-07 13:00:00,91.29,91.31,90.82,90.83,76950.0,82.4323,82.4503,82.0079,82.0169,76950.0
2019-11-07 13:30:00,90.83,91.09,90.78,91.09,55875.0,82.0169,82.2517,81.9717,82.2517,55875.0
2019-11-07 14:00:00,91.1,91.5,91.07,91.33,149927.0,82.2607,82.6219,82.2336,82.4684,149927.0
2019-11-07 14:30:00,91.34,91.34,90.89,91.03,91528.0,82.4774,82.4774,82.0711,82.1975,91528.0
2019-11-07 15:00:00,91.05,91.16,90.84,90.92,59454.0,82.2155,82.3149,82.0259,82.0982,59454.0
2019-11-07 15:30:00,90.93,90.96,90.68,90.95,178307.0,82.1072,82.1343,81.8814,82.1252,178307.0
2019-11-08 09:30:00,90.67,91.26,90.46,90.73,64078.0,81.8724,82.4052,81.6828,81.9266,64078.0
2019-11-08 10:00:00,90.56,91.39,90.55,91.24,42634.0,81.7731,82.5226,81.7641,82.3871,42634.0
2019-11-08 10:30:00,91.23,91.49,91.07,91.38,41772.0,82.3781,82.6128,82.2336,82.5135,41772.0
2019-11-08 11:00:00,91.36,91.48,91.23,91.28,66138.0,82.4955,82.6038,82.3781,82.4232,66138.0
2019-11-08 11:30:00,91.28,91.66,91.23,91.52,39491.0,82.4232,82.7664,82.3781,82.6399,39491.0
2019-11-08 12:00:00,91.53,91.54,91.36,91.43,38554.0,82.649,82.658,82.4955,82.5587,38554.0
2019-11-08 12:30:00,91.43,91.45,91.25,91.34,39165.0,82.5587,82.5767,82.3961,82.4774,39165.0
2019-11-08 13:00:00,91.35,91.45,91.27,91.32,33876.0,82.4864,82.5767,82.4142,82.4593,33876.0
2019-11-08 13:30:00,91.33,91.48,91.28,91.34,40689.0,82.4684,82.6038,82.4232,82.4774,40689.0
2019-11-08 14:00:00,91.33,91.42,91.18,91.2,74316.0,82.4684,82.5496,82.3329,82.351,74316.0
2019-11-08 14:30:00,91.22,91.65,91.22,91.61,62224.0,82.369,82.7573,82.369,82.7212,62224.0
2019-11-08 15:00:00,91.62,91.9,91.62,91.79,270074.0,82.7302,82.9831,82.7302,82.8837,270074.0
2019-11-08 15:30:00,91.79,92.37,91.76,92.24,656040.0,82.8837,83.4075,82.8567,83.2901,656040.0
2019-11-11 09:30:00,90.98,92.0,90.98,91.57,90844.0,82.1523,83.0734,82.1523,82.6851,90844.0
2019-11-11 10:00:00,91.63,91.9,91.43,91.88,60799.0,82.7393,82.9831,82.5587,82.965,60799.0
2019-11-11 10:30:00,91.84,91.98,91.44,91.45,50788.0,82.9289,83.0553,82.5677,82.5767,50788.0
2019-11-11 11:00:00,91.41,91.72,91.24,91.35,48841.0,82.5406,82.8205,82.3871,82.4864,48841.0
2019-11-11 11:30:00,91.32,91.67,91.25,91.67,30689.0,82.4593,82.7754,82.3961,82.7754,30689.0
2019-11-11 12:00:00,91.66,91.78,91.62,91.75,27062.0,82.7664,82.8747,82.7302,82.8476,27062.0
2019-11-11 12:30:00,91.74,91.81,91.69,91.75,42801.0,82.8386,82.9018,82.7934,82.8476,42801.0
2019-11-11 13:00:00,91.74,91.82,91.63,91.7,37373.0,82.8386,82.9108,82.7393,82.8025,37373.0
2019-11-11 13:30:00,91.7,91.78,91.63,91.77,36461.0,82.8025,82.8747,82.7393,82.8657,36461.0
2019-11-11 14:00:00,91.79,91.85,91.72,91.84,66192.0,82.8837,82.9379,82.8205,82.9289,66192.0
2019-11-11 14:30:00,91.84,91.91,91.75,91.87,57808.0,82.9289,82.9921,82.8476,82.956,57808.0
2019-11-11 15:00:00,91.84,91.94,91.82,91.88,71433.0,82.9289,83.0192,82.9108,82.965,71433.0
2019-11-11 15:30:00,91.87,91.92,91.74,91.88,161501.0,82.956,83.0011,82.8386,82.965,161501.0
2019-11-12 09:30:00,91.6,92.14,91.54,91.84,154792.0,82.7122,83.1998,82.658,82.9289,154792.0
2019-11-12 10:00:00,91.87,92.48,91.85,92.41,126103.0,82.956,83.5068,82.9379,83.4436,126103.0
2019-11-12 10:30:00,92.39,92.67,92.32,92.54,166152.0,83.4255,83.6784,83.3623,83.561,166152.0
2019-11-12 11:00:00,92.55,92.66,92.25,92.33,259074.0,83.57,83.6693,83.2991,83.3713,259074.0
2019-11-12 11:30:00,92.32,92.55,92.25,92.29,219383.0,83.3623,83.57,83.2991,83.3352,219383.0
2019-11-12 12:00:00,92.3,92.5,92.28,92.47,85636.0,83.3443,83.5248,83.3262,83.4978,85636.0
2019-11-12 12:30:00,92.47,92.74,92.44,92.66,98461.0,83.4978,83.7416,83.4707,83.6693,98461.0
2019-11-12 13:00:00,92.66,92.72,92.48,92.53,320568.0,83.6693,83.7235,83.5068,83.5519,320568.0
2019-11-12 13:30:00,92.54,92.96,92.53,92.91,228266.0,83.561,83.9402,83.5519,83.8951,228266.0
2019-11-12 14:00:00,92.9,92.94,92.63,92.75,215210.0,83.886,83.9222,83.6422,83.7506,215210.0
2019-11-12 14:30:00,92.75,92.87,92.66,92.67,359812.0,83.7506,83.8589,83.6693,83.6784,359812.0
2019-11-12 15:00:00,92.67,92.68,92.34,92.35,332794.0,83.6784,83.6874,83.3804,83.3894,332794.0
2019-11-12 15:30:00,92.34,92.43,92.25,92.36,285671.0,83.3804,83.4616,83.2991,83.3984,285671.0
2019-11-13 09:30:00,91.48,91.85,90.57,91.56,182695.0,82.6038,82.9379,81.7821,82.6761,182695.0
2019-11-13 10:00:00,91.53,91.54,91.08,91.27,64742.0,82.649,82.658,82.2426,82.4142,64742.0
2019-11-13 10:30:00,91.28,91.44,91.13,91.16,45936.0,82.4232,82.5677,82.2878,82.3149,45936.0
2019-11-13 11:00:00,91.19,91.5,91.18,91.24,66662.0,82.342,82.6219,82.3329,82.3871,66662.0
2019-11-13 11:30:00,91.27,91.56,91.24,91.48,95252.0,82.4142,82.6761,82.3871,82.6038,95252.0
2019-11-13 12:00:00,91.46,91.5,91.23,91.25,71972.0,82.5858,82.6219,82.3781,82.3961,71972.0
2019-11-13 12:30:00,91.29,91.4,91.13,91.27,62601.0,82.4323,82.5316,82.2878,82.4142,62601.0
2019-11-13 13:00:00,91.26,91.3,91.09,91.11,40286.0,82.4052,82.4413,82.2517,82.2697,40286.0
2019-11-13 13:30:00,91.1,91.27,90.73,90.88,58343.0,82.2607,82.4142,81.9266,82.062,58343.0
2019-11-13 14:00:00,90.91,91.0,90.73,90.82,64719.0,82.0891,82.1704,81.9266,82.0079,64719.0
2019-11-13 14:30:00,90.8,90.88,90.72,90.78,114409.0,81.9898,82.062,81.9176,81.9717,114409.0
2019-11-13 15:00:00,90.8,90.92,90.77,90.86,92044.0,81.9898,82.0982,81.9627,82.044,92044.0
2019-11-13 15:30:00,90.85,90.97,90.68,90.76,457899.0,82.0349,82.1433,81.8814,81.9537,457899.0
2019-11-14 09:30:00,90.61,91.09,90.5,90.61,67851.0,81.8182,82.2517,81.7189,81.8182,67851.0
2019-11-14 10:00:00,90.62,91.18,90.59,91.07,38788.0,81.8273,82.3329,81.8002,82.2336,38788.0
2019-11-14 10:30:00,91.13,91.13,90.86,90.86,72387.0,82.2878,82.2878,82.044,82.044,72387.0
2019-11-14 11:00:00,90.84,91.15,90.77,90.95,47231.0,82.0259,82.3058,81.9627,82.1252,47231.0
2019-11-14 11:30:00,90.94,91.01,90.49,90.61,23154.0,82.1162,82.1794,81.7099,81.8182,23154.0
2019-11-14 12:00:00,90.6,90.82,90.59,90.79,26607.0,81.8092,82.0079,81.8002,81.9808,26607.0
2019-11-14 12:30:00,90.79,91.0,90.79,90.96,41553.0,81.9808,82.1704,81.9808,82.1343,41553.0
2019-11-14 13:00:00,90.95,91.0,90.81,90.89,21637.0,82.1252,82.1704,81.9988,82.0711,21637.0
2019-11-14 13:30:00,90.9,90.93,90.53,90.72,53125.0,82.0801,82.1072,81.746,81.9176,53125.0
2019-11-14 14:00:00,90.69,90.81,90.56,90.58,40539.0,81.8905,81.9988,81.7731,81.7911,40539.0
2019-11-14 14:30:00,90.59,90.75,90.58,90.65,59288.0,81.8002,81.9446,81.7911,81.8544,59288.0
2019-11-14 15:00:00,90.64,90.94,90.64,90.92,44562.0,81.8453,82.1162,81.8453,82.0982,44562.0
2019-11-14 15:30:00,90.93,90.95,90.73,90.89,177418.0,82.1072,82.1252,81.9266,82.0711,177418.0
2019-11-15 09:30:00,91.7,92.16,91.36,91.53,144433.0,82.8025,83.2178,82.4955,82.649,144433.0
2019-11-15 10:00:00,91.49,91.66,91.42,91.52,53077.0,82.6128,82.7664,82.5496,82.6399,53077.0
2019-11-15 10:30:00,91.53,91.69,91.36,91.49,51264.0,82.649,82.7934,82.4955,82.6128,51264.0
2019-11-15 11:00:00,91.49,91.73,91.43,91.62,161468.0,82.6128,82.8296,82.5587,82.7302,161468.0
2019-11-15 11:30:00,91.61,91.78,91.42,91.51,204756.0,82.7212,82.8747,82.5496,82.6309,204756.0
2019-11-15 12:00:00,91.51,91.66,91.48,91.51,99636.0,82.6309,82.7664,82.6038,82.6309,99636.0
2019-11-15 12:30:00,91.52,91.58,91.39,91.42,40820.0,82.6399,82.6941,82.5226,82.5496,40820.0
2019-11-15 13:00:00,91.44,91.54,91.42,91.52,17943.0,82.5677,82.658,82.5496,82.6399,17943.0
2019-11-15 13:30:00,91.53,91.53,91.4,91.44,62487.0,82.649,82.649,82.5316,82.5677,62487.0
2019-11-15 14:00:00,91.41,91.61,91.39,91.56,22640.0,82.5406,82.7212,82.5226,82.6761,22640.0
2019-11-15 14:30:00,91.56,91.78,91.48,91.76,84426.0,82.6761,82.8747,82.6038,82.8567,84426.0
2019-11-15 15:00:00,91.78,91.81,91.66,91.7,74458.0,82.8747,82.9018,82.7664,82.8025,74458.0
2019-11-15 15:30:00,91.69,91.9,91.61,91.81,250936.0,82.7934,82.9831,82.7212,82.9018,250936.0
2019-11-18 09:30:00,90.91,91.67,90.61,91.05,70365.0,82.0891,82.7754,81.8182,82.2155,70365.0
2019-11-18 10:00:00,91.03,91.1,90.64,90.68,99899.0,82.1975,82.2607,81.8453,81.8814,99899.0
2019-11-18 10:30:00,90.71,90.74,90.33,90.37,154931.0,81.9085,81.9356,81.5654,81.6015,154931.0
2019-11-18 11:00:00,90.36,90.5,90.2,90.32,177280.0,81.5925,81.7189,81.448,81.5564,177280.0
2019-11-18 11:30:00,90.33,90.52,90.3,90.36,102350.0,81.5654,81.737,81.5383,81.5925,102350.0
2019-11-18 12:00:00,90.39,90.64,90.27,90.58,100845.0,81.6196,81.8453,81.5112,81.7911,100845.0
2019-11-18 12:30:00,90.6,90.65,90.43,90.52,44525.0,81.8092,81.8544,81.6557,81.737,44525.0
2019-11-18 13:00:00,90.55,90.63,90.44,90.45,61873.0,81.7641,81.8363,81.6647,81.6738,61873.0
2019-11-18 13:30:00,90.46,90.7,90.41,90.62,168885.0,81.6828,81.8995,81.6376,81.8273,168885.0
2019-11-18 14:00:00,90.62,90.75,90.54,90.67,87148.0,81.8273,81.9446,81.755,81.8724,87148.0
2019-11-18 14:30:00,90.66,90.81,90.64,90.78,57055.0,81.8634,81.9988,81.8453,81.9717,57055.0
2019-11-18 15:00:00,90.78,90.8,90.67,90.74,83670.0,81.9717,81.9898,81.8724,81.9356,83670.0
2019-11-18 15:30:00,90.74,90.95,90.69,90.73,292105.0,81.9356,82.1252,81.8905,81.9266,292105.0
2019-11-19 09:30:00,90.73,90.86,90.34,90.6,155554.0,81.9266,82.044,81.5744,81.8092,155554.0
2019-11-19 10:00:00,90.59,90.66,90.22,90.34,63394.0,81.8002,81.8634,81.4661,81.5744,63394.0
2019-11-19 10:30:00,90.34,90.42,89.87,89.94,65825.0,81.5744,81.6467,81.15,81.2132,65825.0
2019-11-19 11:00:00,89.98,90.31,89.98,90.24,47931.0,81.2494,81.5473,81.2494,81.4841,47931.0
2019-11-19 11:30:00,90.23,90.51,90.1,90.27,169476.0,81.4751,81.7279,81.3577,81.5112,169476.0
2019-11-19 12:00:00,90.29,90.31,90.08,90.12,149216.0,81.5293,81.5473,81.3397,81.3758,149216.0
2019-11-19 12:30:00,90.13,90.18,90.04,90.18,45245.0,81.3848,81.43,81.3035,81.43,45245.0
2019-11-19 13:00:00,90.19,90.24,90.04,90.19,168518.0,81.439,81.4841,81.3035,81.439,168518.0
2019-11-19 13:30:00,90.19,90.29,90.09,90.15,207866.0,81.439,81.5293,81.3487,81.4029,207866.0
2019-11-19 14:00:00,90.16,90.21,90.12,90.14,99821.0,81.4119,81.457,81.3758,81.3938,99821.0
2019-11-19 14:30:00,90.14,90.39,90.13,90.21,234946.0,81.3938,81.6196,81.3848,81.457,234946.0
2019-11-19 15:00:00,90.21,90.42,90.21,90.42,162567.0,81.457,81.6467,81.457,81.6467,162567.0
2019-11-19 15:30:00,90.42,90.54,90.2,90.21,508900.0,81.6467,81.755,81.448,81.457,508900.0
2019-11-20 09:30:00,89.9,90.23,89.29,89.49,114881.0,81.1771,81.4751,80.6263,80.8069,114881.0
2019-11-20 10:00:00,89.54,89.61,89.15,89.55,89577.0,80.8521,80.9153,80.4999,80.8611,89577.0
2019-11-20 10:30:00,89.64,90.04,89.59,89.98,75427.0,80.9424,81.3035,80.8972,81.2494,75427.0
2019-11-20 11:00:00,89.99,90.09,89.86,90.01,74856.0,81.2584,81.3487,81.141,81.2765,74856.0
2019-11-20 11:30:00,90.01,90.07,89.88,89.88,110234.0,81.2765,81.3306,81.1591,81.1591,110234.0
2019-11-20 12:00:00,89.88,90.02,89.86,89.99,77937.0,81.1591,81.2855,81.141,81.2584,77937.0
2019-11-20 12:30:00,89.98,90.08,89.4,89.59,64655.0,81.2494,81.3397,80.7256,80.8972,64655.0
2019-11-20 13:00:00,89.56,89.62,89.21,89.53,64562.0,80.8701,80.9243,80.5541,80.843,64562.0
2019-11-20 13:30:00,89.53,89.97,89.33,89.9,70230.0,80.843,81.2403,80.6624,81.1771,70230.0
2019-11-20 14:00:00,89.91,90.08,89.81,89.98,89561.0,81.1862,81.3397,81.0959,81.2494,89561.0
2019-11-20 14:30:00,89.98,90.05,89.74,89.77,120430.0,81.2494,81.3126,81.0326,81.0597,120430.0
2019-11-20 15:00:00,89.75,90.01,89.72,89.92,80009.0,81.0417,81.2765,81.0146,81.1952,80009.0
2019-11-20 15:30:00,89.92,90.0,89.78,89.82,213488.0,81.1952,81.2674,81.0688,81.1049,213488.0
2019-11-21 09:30:00,89.98,89.99,89.66,89.88,59581.0,81.2494,81.2584,80.9604,81.1591,59581.0
2019-11-21 10:00:00,89.79,89.94,89.36,89.53,88250.0,81.0778,81.2132,80.6895,80.843,88250.0
2019-11-21 10:30:00,89.53,89.82,89.47,89.69,42286.0,80.843,81.1049,80.7888,80.9875,42286.0
2019-11-21 11:00:00,89.71,89.79,89.58,89.69,26208.0,81.0056,81.0778,80.8882,80.9875,26208.0
2019-11-21 11:30:00,89.67,89.79,89.51,89.6,32707.0,80.9694,81.0778,80.825,80.9062,32707.0
2019-11-21 12:00:00,89.6,90.01,89.57,89.93,50535.0,80.9062,81.2765,80.8791,81.2042,50535.0
2019-11-21 12:30:00,89.93,90.04,89.92,89.98,62730.0,81.2042,81.3035,81.1952,81.2494,62730.0
2019-11-21 13:00:00,89.99,90.02,89.84,89.96,78342.0,81.2584,81.2855,81.1229,81.2313,78342.0
2019-11-21 13:30:00,89.96,89.98,89.82,89.94,26726.0,81.2313,81.2494,81.1049,81.2132,26726.0
2019-11-21 14:00:00,89.95,90.01,89.76,89.93,63767.0,81.2223,81.2765,81.0507,81.2042,63767.0
2019-11-21 14:30:00,89.93,90.12,89.9,90.11,144865.0,81.2042,81.3758,81.1771,81.3667,144865.0
2019-11-21 15:00:00,90.11,90.11,89.97,89.98,57980.0,81.3667,81.3667,81.2403,81.2494,57980.0
2019-11-21 15:30:00,89.98,90.19,89.98,90.16,305757.0,81.2494,81.439,81.2494,81.4119,305757.0
2019-11-22 09:30:00,90.68,91.07,90.25,90.89,205255.0,81.8814,82.2336,81.4932,82.0711,205255.0
2019-11-22 10:00:00,90.78,90.88,90.26,90.48,68553.0,81.9717,82.062,81.5022,81.7008,68553.0
2019-11-22 10:30:00,90.47,90.61,90.43,90.5,32998.0,81.6918,81.8182,81.6557,81.7189,32998.0
2019-11-22 11:00:00,90.5,90.56,90.3,90.48,51426.0,81.7189,81.7731,81.5383,81.7008,51426.0
2019-11-22 11:30:00,90.47,90.82,90.46,90.75,39056.0,81.6918,82.0079,81.6828,81.9446,39056.0
2019-11-22 12:00:00,90.75,90.79,90.61,90.7,34497.0,81.9446,81.9808,81.8182,81.8995,34497.0
2019-11-22 12:30:00,90.7,90.72,90.57,90.7,169196.0,81.8995,81.9176,81.7821,81.8995,169196.0
2019-11-22 13:00:00,90.65,90.72,90.61,90.64,38154.0,81.8544,81.9176,81.8182,81.8453,38154.0
2019-11-22 13:30:00,90.63,90.73,90.6,90.68,48577.0,81.8363,81.9266,81.8092,81.8814,48577.0
2019-11-22 14:00:00,90.66,90.74,90.54,90.74,40610.0,81.8634,81.9356,81.755,81.9356,40610.0
2019-11-22 14:30:00,90.75,90.82,90.74,90.77,130006.0,81.9446,82.0079,81.9356,81.9627,130006.0
2019-11-22 15:00:00,90.77,90.79,90.58,90.6,47187.0,81.9627,81.9808,81.7911,81.8092,47187.0
2019-11-22 15:30:00,90.6,90.77,90.45,90.73,360887.0,81.8092,81.9627,81.6738,81.9266,360887.0
2019-11-25 09:30:00,91.37,91.9,90.71,90.93,615274.0,82.5045,82.9831,81.9085,82.1072,615274.0
2019-11-25 10:00:00,90.96,91.78,90.88,91.67,449023.0,82.1343,82.8747,82.062,82.7754,449023.0
2019-11-25 10:30:00,91.67,91.96,91.55,91.79,91962.0,82.7754,83.0372,82.667,82.8837,91962.0
2019-11-25 11:00:00,91.84,91.97,91.69,91.91,40280.0,82.9289,83.0463,82.7934,82.9921,40280.0
2019-11-25 11:30:00,91.93,92.3,91.92,92.29,151068.0,83.0102,83.3443,83.0011,83.3352,151068.0
2019-11-25 12:00:00,92.28,92.46,92.27,92.45,122428.0,83.3262,83.4887,83.3172,83.4797,122428.0
2019-11-25 12:30:00,92.45,92.48,92.23,92.36,358574.0,83.4797,83.5068,83.281,83.3984,358574.0
2019-11-25 13:00:00,92.37,92.52,92.37,92.4,65916.0,83.4075,83.5429,83.4075,83.4346,65916.0
2019-11-25 13:30:00,92.4,92.51,92.36,92.48,107633.0,83.4346,83.5339,83.3984,83.5068,107633.0
2019-11-25 14:00:00,92.49,92.53,92.02,92.04,380997.0,83.5158,83.5519,83.0914,83.1095,380997.0
2019-11-25 14:30:00,92.03,92.11,91.82,91.86,598097.0,83.1005,83.1727,82.9108,82.9469,598097.0
2019-11-25 15:00:00,91.86,92.01,91.86,92.0,106715.0,82.9469,83.0824,82.9469,83.0734,106715.0
2019-11-25 15:30:00,92.0,92.27,91.92,92.16,262779.0,83.0734,83.3172,83.0011,83.2178,262779.0
2019-11-26 09:30:00,91.96,92.45,91.7,92.25,109598.0,83.0372,83.4797,82.8025,83.2991,109598.0
2019-11-26 10:00:00,92.25,92.4,91.99,92.15,129077.0,83.2991,83.4346,83.0643,83.2088,129077.0
2019-11-26 10:30:00,92.15,92.4,92.07,92.37,128627.0,83.2088,83.4346,83.1366,83.4075,128627.0
2019-11-26 11:00:00,92.36,92.41,92.24,92.36,32213.0,83.3984,83.4436,83.2901,83.3984,32213.0
2019-11-26 11:30:00,92.35,92.4,92.2,92.21,29644.0,83.3894,83.4346,83.254,83.263,29644.0
2019-11-26 12:00:00,92.21,92.35,92.13,92.32,87944.0,83.263,83.3894,83.1907,83.3623,87944.0
2019-11-26 12:30:00,92.34,92.43,92.13,92.14,27793.0,83.3804,83.4616,83.1907,83.1998,27793.0
2019-11-26 13:00:00,92.13,92.16,92.01,92.09,56011.0,83.1907,83.2178,83.0824,83.1546,56011.0
2019-11-26 13:30:00,92.09,92.11,91.89,92.0,41635.0,83.1546,83.1727,82.974,83.0734,41635.0
2019-11-26 14:00:00,92.01,92.19,91.97,92.15,51752.0,83.0824,83.2449,83.0463,83.2088,51752.0
2019-11-26 14:30:00,92.16,92.26,92.09,92.24,43203.0,83.2178,83.3081,83.1546,83.2901,43203.0
2019-11-26 15:00:00,92.23,92.3,92.09,92.3,73375.0,83.281,83.3443,83.1546,83.3443,73375.0
2019-11-26 15:30:00,92.3,92.77,92.29,92.7,421225.0,83.3443,83.7687,83.3352,83.7054,421225.0
2019-11-27 09:30:00,92.67,92.68,91.89,92.24,80448.0,83.6784,83.6874,82.974,83.2901,80448.0
2019-11-27 10:00:00,92.33,92.33,91.95,92.01,38730.0,83.3713,83.3713,83.0282,83.0824,38730.0
2019-11-27 10:30:00,92.05,92.26,91.84,92.22,53902.0,83.1185,83.3081,82.9289,83.272,53902.0
2019-11-27 11:00:00,92.22,92.34,92.12,92.29,52011.0,83.272,83.3804,83.1817,83.3352,52011.0
2019-11-27 11:30:00,92.27,92.49,92.23,92.27,75025.0,83.3172,83.5158,83.281,83.3172,75025.0
2019-11-27 12:00:00,92.25,92.41,92.19,92.29,31861.0,83.2991,83.4436,83.2449,83.3352,31861.0
2019-11-27 12:30:00,92.28,92.56,92.27,92.52,32667.0,83.3262,83.579,83.3172,83.5429,32667.0
2019-11-27 13:00:00,92.52,92.8,92.52,92.72,56146.0,83.5429,83.7957,83.5429,83.7235,56146.0
2019-11-27 13:30:00,92.72,92.92,92.69,92.78,57675.0,83.7235,83.9041,83.6964,83.7777,57675.0
2019-11-27 14:00:00,92.78,92.89,92.74,92.82,53671.0,83.7777,83.877,83.7416,83.8138,53671.0
2019-11-27 14:30:00,92.82,93.03,92.82,92.96,63865.0,83.8138,84.0034,83.8138,83.9402,63865.0
2019-11-27 15:00:00,92.97,93.12,92.94,93.1,86357.0,83.9492,84.0847,83.9222,84.0666,86357.0
2019-11-27 15:30:00,93.1,93.1,92.84,93.01,217777.0,84.0666,84.0666,83.8319,83.9854,217777.0
2019-11-29 09:30:00,92.97,92.97,92.29,92.74,50960.0,83.9492,83.9492,83.3352,83.7416,50960.0
2019-11-29 10:00:00,92.73,92.82,92.57,92.65,55344.0,83.7325,83.8138,83.5881,83.6603,55344.0
2019-11-29 10:30:00,92.67,92.82,92.61,92.75,47266.0,83.6784,83.8138,83.6242,83.7506,47266.0
2019-11-29 11:00:00,92.73,92.77,92.5,92.68,48569.0,83.7325,83.7687,83.5248,83.6874,48569.0
2019-11-29 11:30:00,92.68,92.77,92.57,92.73,40322.0,83.6874,83.7687,83.5881,83.7325,40322.0
2019-11-29 12:00:00,92.73,92.79,92.49,92.52,54941.0,83.7325,83.7867,83.5158,83.5429,54941.0
2019-11-29 12:30:00,92.51,92.58,92.35,92.44,224983.0,83.5339,83.5971,83.3894,83.4707,224983.0
2019-12-02 09:30:00,92.98,93.38,92.43,93.31,81056.0,83.9583,84.3195,83.4616,84.2563,81056.0
2019-12-02 10:00:00,93.27,93.32,92.49,92.78,113958.0,84.2201,84.2653,83.5158,83.7777,113958.0
2019-12-02 10:30:00,92.74,92.9,92.49,92.65,79900.0,83.7416,83.886,83.5158,83.6603,79900.0
2019-12-02 11:00:00,92.61,92.74,92.37,92.57,47218.0,83.6242,83.7416,83.4075,83.5881,47218.0
2019-12-02 11:30:00,92.58,92.71,92.32,92.7,47780.0,83.5971,83.7145,83.3623,83.7054,47780.0
2019-12-02 12:00:00,92.71,92.79,92.39,92.58,73176.0,83.7145,83.7867,83.4255,83.5971,73176.0
2019-12-02 12:30:00,92.58,92.67,92.44,92.5,65635.0,83.5971,83.6784,83.4707,83.5248,65635.0
2019-12-02 13:00:00,92.48,92.61,92.45,92.5,38993.0,83.5068,83.6242,83.4797,83.5248,38993.0
2019-12-02 13:30:00,92.47,92.56,92.32,92.36,31544.0,83.4978,83.579,83.3623,83.3984,31544.0
2019-12-02 14:00:00,92.37,92.66,92.37,92.62,47609.0,83.4075,83.6693,83.4075,83.6332,47609.0
2019-12-02 14:30:00,92.63,92.78,92.49,92.51,60520.0,83.6422,83.7777,83.5158,83.5339,60520.0
2019-12-02 15:00:00,92.49,92.55,92.13,92.16,244467.0,83.5158,83.57,83.1907,83.2178,244467.0
2019-12-02 15:30:00,92.15,92.34,91.94,92.02,412026.0,83.2088,83.3804,83.0192,83.0914,412026.0
2019-12-03 09:30:00,90.96,90.96,90.35,90.73,165709.0,82.1343,82.1343,81.5835,81.9266,165709.0
2019-12-03 10:00:00,90.74,90.98,90.47,90.9,80532.0,81.9356,82.1523,81.6918,82.0801,80532.0
2019-12-03 10:30:00,90.88,91.07,90.66,90.88,71098.0,82.062,82.2336,81.8634,82.062,71098.0
2019-12-03 11:00:00,90.87,90.99,90.73,90.87,104672.0,82.053,82.1614,81.9266,82.053,104672.0
2019-12-03 11:30:00,90.86,91.2,90.82,91.13,225440.0,82.044,82.351,82.0079,82.2878,225440.0
2019-12-03 12:00:00,91.13,91.27,91.05,91.14,57189.0,82.2878,82.4142,82.2155,82.2968,57189.0
2019-12-03 12:30:00,91.17,91.28,91.06,91.26,170283.0,82.3239,82.4232,82.2246,82.4052,170283.0
2019-12-03 13:00:00,91.29,91.78,91.29,91.72,93674.0,82.4323,82.8747,82.4323,82.8205,93674.0
2019-12-03 13:30:00,91.7,91.79,91.51,91.57,109412.0,82.8025,82.8837,82.6309,82.6851,109412.0
2019-12-03 14:00:00,91.56,91.78,91.5,91.57,140376.0,82.6761,82.8747,82.6219,82.6851,140376.0
2019-12-03 14:30:00,91.56,91.66,91.39,91.48,66506.0,82.6761,82.7664,82.5226,82.6038,66506.0
2019-12-03 15:00:00,91.47,91.56,91.26,91.54,87783.0,82.5948,82.6761,82.4052,82.658,87783.0
2019-12-03 15:30:00,91.52,91.61,91.23,91.43,478552.0,82.6399,82.7212,82.3781,82.5587,478552.0
2019-12-04 09:30:00,90.86,92.64,90.86,92.44,203296.0,82.044,83.6513,82.044,83.4707,203296.0
2019-12-04 10:00:00,92.38,92.43,92.14,92.19,130511.0,83.4165,83.4616,83.1998,83.2449,130511.0
2019-12-04 10:30:00,92.19,92.2,91.8,91.92,148121.0,83.2449,83.254,82.8928,83.0011,148121.0
2019-12-04 11:00:00,91.93,92.18,91.88,91.92,105324.0,83.0102,83.2359,82.965,83.0011,105324.0
2019-12-04 11:30:00,91.91,92.1,91.79,91.82,93680.0,82.9921,83.1637,82.8837,82.9108,93680.0
2019-12-04 12:00:00,91.79,91.94,91.63,91.75,176597.0,82.8837,83.0192,82.7393,82.8476,176597.0
2019-12-04 12:30:00,91.75,91.86,91.63,91.83,74766.0,82.8476,82.9469,82.7393,82.9199,74766.0
2019-12-04 13:00:00,91.84,92.05,91.76,91.99,90828.0,82.9289,83.1185,82.8567,83.0643,90828.0
2019-12-04 13:30:00,92.0,92.07,91.79,91.81,68154.0,83.0734,83.1366,82.8837,82.9018,68154.0
2019-12-04 14:00:00,91.81,91.87,91.69,91.77,73224.0,82.9018,82.956,82.7934,82.8657,73224.0
2019-12-04 14:30:00,91.78,91.88,91.74,91.79,85932.0,82.8747,82.965,82.8386,82.8837,85932.0
2019-12-04 15:00:00,91.8,91.83,91.52,91.55,150624.0,82.8928,82.9199,82.6399,82.667,150624.0
2019-12-04 15:30:00,91.55,91.55,91.01,91.15,549232.0,82.667,82.667,82.1794,82.3058,549232.0
2019-12-05 09:30:00,91.92,91.92,90.94,91.34,127804.0,83.0011,83.0011,82.1162,82.4774,127804.0
2019-12-05 10:00:00,91.32,91.56,90.93,91.51,140417.0,82.4593,82.6761,82.1072,82.6309,140417.0
2019-12-05 10:30:00,91.55,91.88,91.38,91.82,88706.0,82.667,82.965,82.5135,82.9108,88706.0
2019-12-05 11:00:00,91.78,91.88,91.41,91.53,90587.0,82.8747,82.965,82.5406,82.649,90587.0
2019-12-05 11:30:00,91.53,91.65,91.47,91.61,110598.0,82.649,82.7573,82.5948,82.7212,110598.0
2019-12-05 12:00:00,91.58,91.72,91.48,91.56,82604.0,82.6941,82.8205,82.6038,82.6761,82604.0
2019-12-05 12:30:00,91.57,91.64,91.45,91.57,39215.0,82.6851,82.7483,82.5767,82.6851,39215.0
2019-12-05 13:00:00,91.56,91.67,91.53,91.57,49395.0,82.6761,82.7754,82.649,82.6851,49395.0
2019-12-05 13:30:00,91.58,91.87,91.57,91.79,97628.0,82.6941,82.956,82.6851,82.8837,97628.0
2019-12-05 14:00:00,91.79,91.85,91.64,91.77,129183.0,82.8837,82.9379,82.7483,82.8657,129183.0
2019-12-05 14:30:00,91.79,91.93,91.52,91.73,128296.0,82.8837,83.0102,82.6399,82.8296,128296.0
2019-12-05 15:00:00,91.74,91.92,91.71,91.83,117532.0,82.8386,83.0011,82.8115,82.9199,117532.0
2019-12-05 15:30:00,91.83,91.98,91.71,91.89,397087.0,82.9199,83.0553,82.8115,82.974,397087.0
2019-12-06 09:30:00,93.34,93.76,92.76,92.92,130644.0,84.2833,84.6626,83.7596,83.9041,130644.0
2019-12-06 10:00:00,92.98,93.17,92.77,92.83,114375.0,83.9583,84.1298,83.7687,83.8228,114375.0
2019-12-06 10:30:00,92.82,93.02,92.7,93.02,67213.0,83.8138,83.9944,83.7054,83.9944,67213.0
2019-12-06 11:00:00,93.0,93.08,92.79,92.93,72035.0,83.9763,84.0486,83.7867,83.9131,72035.0
2019-12-06 11:30:00,92.92,92.95,92.75,92.86,39761.0,83.9041,83.9312,83.7506,83.8499,39761.0
2019-12-06 12:00:00,92.87,92.9,92.73,92.83,65962.0,83.8589,83.886,83.7325,83.8228,65962.0
2019-12-06 12:30:00,92.84,92.92,92.57,92.92,97489.0,83.8319,83.9041,83.5881,83.9041,97489.0
2019-12-06 13:00:00,92.92,93.02,92.84,92.98,41759.0,83.9041,83.9944,83.8319,83.9583,41759.0
2019-12-06 13:30:00,92.98,93.12,92.97,93.06,51529.0,83.9583,84.0847,83.9492,84.0305,51529.0
2019-12-06 14:00:00,93.04,93.13,92.92,93.02,58256.0,84.0125,84.0937,83.9041,83.9944,58256.0
2019-12-06 14:30:00,93.0,93.1,92.97,93.08,39638.0,83.9763,84.0666,83.9492,84.0486,39638.0
2019-12-06 15:00:00,93.09,93.2,93.05,93.19,46765.0,84.0576,84.1569,84.0215,84.1479,46765.0
2019-12-06 15:30:00,93.17,93.29,93.0,93.06,164577.0,84.1298,84.2382,83.9763,84.0305,164577.0
2019-12-09 09:30:00,92.91,93.01,92.78,92.81,150991.0,83.8951,83.9854,83.7777,83.8048,150991.0
2019-12-09 10:00:00,92.81,93.05,92.7,92.79,71750.0,83.8048,84.0215,83.7054,83.7867,71750.0
2019-12-09 10:30:00,92.76,92.91,92.66,92.81,55716.0,83.7596,83.8951,83.6693,83.8048,55716.0
2019-12-09 11:00:00,92.81,92.95,92.75,92.78,41172.0,83.8048,83.9312,83.7506,83.7777,41172.0
2019-12-09 11:30:00,92.77,92.82,92.64,92.66,42312.0,83.7687,83.8138,83.6513,83.6693,42312.0
2019-12-09 12:00:00,92.65,92.75,92.56,92.62,34102.0,83.6603,83.7506,83.579,83.6332,34102.0
2019-12-09 12:30:00,92.59,92.66,92.53,92.62,35802.0,83.6061,83.6693,83.5519,83.6332,35802.0
2019-12-09 13:00:00,92.62,92.65,92.53,92.61,24649.0,83.6332,83.6603,83.5519,83.6242,24649.0
2019-12-09 13:30:00,92.62,92.67,92.53,92.62,21636.0,83.6332,83.6784,83.5519,83.6332,21636.0
2019-12-09 14:00:00,92.62,92.64,92.51,92.61,37636.0,83.6332,83.6513,83.5339,83.6242,37636.0
2019-12-09 14:30:00,92.61,92.73,92.56,92.71,32007.0,83.6242,83.7325,83.579,83.7145,32007.0
2019-12-09 15:00:00,92.7,92.73,92.6,92.72,30569.0,83.7054,83.7325,83.6151,83.7235,30569.0
2019-12-09 15:30:00,92.72,92.8,92.62,92.76,323328.0,83.7235,83.7957,83.6332,83.7596,323328.0
2019-12-10 09:30:00,92.76,92.76,92.18,92.68,93585.0,83.7596,83.7596,83.2359,83.6874,93585.0
2019-12-10 10:00:00,92.69,93.13,92.65,93.07,47583.0,83.6964,84.0937,83.6603,84.0395,47583.0
2019-12-10 10:30:00,93.06,93.3,93.05,93.3,47963.0,84.0305,84.2472,84.0215,84.2472,47963.0
2019-12-10 11:00:00,93.31,93.37,93.07,93.09,50137.0,84.2563,84.3104,84.0395,84.0576,50137.0
2019-12-10 11:30:00,93.11,93.24,92.91,92.91,56901.0,84.0757,84.193,83.8951,83.8951,56901.0
2019-12-10 12:00:00,92.92,92.98,92.79,92.8,45235.0,83.9041,83.9583,83.7867,83.7957,45235.0
2019-12-10 12:30:00,92.8,92.93,92.73,92.9,61848.0,83.7957,83.9131,83.7325,83.886,61848.0
2019-12-10 13:00:00,92.91,93.01,92.83,93.0,31910.0,83.8951,83.9854,83.8228,83.9763,31910.0
2019-12-10 13:30:00,92.99,93.11,92.99,93.05,33740.0,83.9673,84.0757,83.9673,84.0215,33740.0
2019-12-10 14:00:00,93.05,93.15,93.0,93.02,163286.0,84.0215,84.1118,83.9763,83.9944,163286.0
2019-12-10 14:30:00,93.02,93.07,92.92,92.94,43350.0,83.9944,84.0395,83.9041,83.9222,43350.0
2019-12-10 15:00:00,92.93,92.95,92.77,92.77,50653.0,83.9131,83.9312,83.7687,83.7687,50653.0
2019-12-10 15:30:00,92.76,92.79,92.58,92.68,251177.0,83.7596,83.7867,83.5971,83.6874,251177.0
2019-12-11 09:30:00,93.09,93.35,92.16,93.28,102571.0,84.0576,84.2924,83.2178,84.2292,102571.0
2019-12-11 10:00:00,93.27,93.38,92.81,93.09,344448.0,84.2201,84.3195,83.8048,84.0576,344448.0
2019-12-11 10:30:00,93.09,93.13,92.66,92.71,66152.0,84.0576,84.0937,83.6693,83.7145,66152.0
2019-12-11 11:00:00,92.71,92.8,92.62,92.78,45900.0,83.7145,83.7957,83.6332,83.7777,45900.0
2019-12-11 11:30:00,92.81,92.88,92.76,92.84,34281.0,83.8048,83.868,83.7596,83.8319,34281.0
2019-12-11 12:00:00,92.84,93.01,92.84,92.95,36258.0,83.8319,83.9854,83.8319,83.9312,36258.0
2019-12-11 12:30:00,92.94,93.06,92.83,92.95,72752.0,83.9222,84.0305,83.8228,83.9312,72752.0
2019-12-11 13:00:00,92.96,93.07,92.93,92.95,28933.0,83.9402,84.0395,83.9131,83.9312,28933.0
2019-12-11 13:30:00,92.97,92.98,92.81,92.91,36179.0,83.9492,83.9583,83.8048,83.8951,36179.0
2019-12-11 14:00:00,92.92,93.2,92.89,93.15,55231.0,83.9041,84.1569,83.877,84.1118,55231.0
2019-12-11 14:30:00,93.15,93.43,93.06,93.39,263464.0,84.1118,84.3646,84.0305,84.3285,263464.0
2019-12-11 15:00:00,93.41,93.43,93.24,93.41,84968.0,84.3466,84.3646,84.193,84.3466,84968.0
2019-12-11 15:30:00,93.42,93.5,93.27,93.39,270122.0,84.3556,84.4278,84.2201,84.3285,270122.0
2019-12-12 09:30:00,93.5,94.13,93.07,93.98,155213.0,84.4278,84.9967,84.0395,84.8612,155213.0
2019-12-12 10:00:00,94.01,94.36,93.95,94.2,397589.0,84.8883,85.2044,84.8342,85.0599,397589.0
2019-12-12 10:30:00,94.24,94.37,93.95,94.24,70108.0,85.096,85.2134,84.8342,85.096,70108.0
2019-12-12 11:00:00,94.24,94.34,93.93,93.94,47078.0,85.096,85.1863,84.8161,84.8251,47078.0
2019-12-12 11:30:00,93.94,94.0,93.53,93.69,47975.0,84.8251,84.8793,84.4549,84.5994,47975.0
2019-12-12 12:00:00,93.66,93.7,93.43,93.52,43016.0,84.5723,84.6084,84.3646,84.4459,43016.0
2019-12-12 12:30:00,93.52,94.0,93.51,93.73,60616.0,84.4459,84.8793,84.4369,84.6355,60616.0
2019-12-12 13:00:00,93.74,93.85,93.61,93.66,69656.0,84.6445,84.7439,84.5271,84.5723,69656.0
2019-12-12 13:30:00,93.64,93.83,93.61,93.82,82687.0,84.5542,84.7258,84.5271,84.7168,82687.0
2019-12-12 14:00:00,93.83,93.89,93.68,93.75,62383.0,84.7258,84.78,84.5904,84.6536,62383.0
2019-12-12 14:30:00,93.76,94.4,93.73,94.33,134255.0,84.6626,85.2405,84.6355,85.1773,134255.0
2019-12-12 15:00:00,94.36,94.63,94.36,94.63,192613.0,85.2044,85.4482,85.2044,85.4482,192613.0
2019-12-12 15:30:00,94.63,94.64,94.33,94.43,322622.0,85.4482,85.4572,85.1773,85.2676,322622.0
2019-12-13 09:30:00,94.19,94.19,93.75,93.94,124965.0,85.0509,85.0509,84.6536,84.8251,124965.0
2019-12-13 10:00:00,93.95,94.96,93.84,94.7,79352.0,84.8342,85.7462,84.7348,85.5114,79352.0
2019-12-13 10:30:00,94.69,94.69,93.78,93.79,119952.0,85.5024,85.5024,84.6807,84.6897,119952.0
2019-12-13 11:00:00,93.79,93.92,93.21,93.28,84007.0,84.6897,84.8071,84.166,84.2292,84007.0
2019-12-13 11:30:00,93.25,93.69,93.24,93.61,50626.0,84.2021,84.5994,84.193,84.5271,50626.0
2019-12-13 12:00:00,93.61,93.67,93.33,93.52,51683.0,84.5271,84.5813,84.2743,84.4459,51683.0
2019-12-13 12:30:00,93.51,93.54,93.23,93.4,70275.0,84.4369,84.4639,84.184,84.3375,70275.0
2019-12-13 13:00:00,93.43,93.44,93.27,93.31,37189.0,84.3646,84.3736,84.2201,84.2563,37189.0
2019-12-13 13:30:00,93.31,93.57,93.29,93.51,44038.0,84.2563,84.491,84.2382,84.4369,44038.0
2019-12-13 14:00:00,93.51,93.63,93.44,93.44,39615.0,84.4369,84.5452,84.3736,84.3736,39615.0
2019-12-13 14:30:00,93.45,93.46,93.34,93.41,40512.0,84.3827,84.3917,84.2833,84.3466,40512.0
2019-12-13 15:00:00,93.41,93.57,93.31,93.51,62780.0,84.3466,84.491,84.2563,84.4369,62780.0
2019-12-13 15:30:00,93.48,93.78,93.47,93.61,216244.0,84.4098,84.6807,84.4007,84.5271,216244.0
2019-12-16 09:30:00,94.05,94.63,93.89,94.16,172916.0,84.9245,85.4482,84.78,85.0238,172916.0
2019-12-16 10:00:00,94.18,94.81,94.17,94.79,70977.0,85.0418,85.6107,85.0328,85.5927,70977.0
2019-12-16 10:30:00,94.8,94.83,94.33,94.43,65436.0,85.6017,85.6288,85.1773,85.2676,65436.0
2019-12-16 11:00:00,94.44,94.59,94.36,94.54,53115.0,85.2766,85.4121,85.2044,85.3669,53115.0
2019-12-16 11:30:00,94.53,94.61,94.32,94.34,59582.0,85.3579,85.4301,85.1683,85.1863,59582.0
2019-12-16 12:00:00,94.34,94.51,94.34,94.41,34764.0,85.1863,85.3398,85.1863,85.2495,34764.0
2019-12-16 12:30:00,94.41,94.43,94.3,94.32,34692.0,85.2495,85.2676,85.1502,85.1683,34692.0
2019-12-16 13:00:00,94.31,94.44,94.29,94.44,29566.0,85.1592,85.2766,85.1412,85.2766,29566.0
2019-12-16 13:30:00,94.44,94.49,94.38,94.38,31015.0,85.2766,85.3218,85.2224,85.2224,31015.0
2019-12-16 14:00:00,94.4,94.43,94.07,94.08,36584.0,85.2405,85.2676,84.9425,84.9515,36584.0
2019-12-16 14:30:00,94.07,94.1,93.97,94.0,47241.0,84.9425,84.9696,84.8522,84.8793,47241.0
2019-12-16 15:00:00,93.98,94.11,93.96,93.98,81305.0,84.8612,84.9786,84.8432,84.8612,81305.0
2019-12-16 15:30:00,93.98,94.16,93.98,94.08,262450.0,84.8612,85.0238,84.8612,84.9515,262450.0
2019-12-17 09:30:00,94.67,94.84,94.21,94.77,163724.0,85.4843,85.6378,85.0689,85.5746,163724.0
2019-12-17 10:00:00,94.77,94.96,94.74,94.88,70651.0,85.5746,85.7462,85.5475,85.6739,70651.0
2019-12-17 10:30:00,94.85,94.85,94.35,94.39,53921.0,85.6468,85.6468,85.1953,85.2315,53921.0
2019-12-17 11:00:00,94.4,94.5,94.31,94.33,41913.0,85.2405,85.3308,85.1592,85.1773,41913.0
2019-12-17 11:30:00,94.34,94.51,94.28,94.47,52752.0,85.1863,85.3398,85.1321,85.3037,52752.0
2019-12-17 12:00:00,94.47,94.48,94.28,94.31,41343.0,85.3037,85.3127,85.1321,85.1592,41343.0
2019-12-17 12:30:00,94.3,94.43,94.28,94.39,30814.0,85.1502,85.2676,85.1321,85.2315,30814.0
2019-12-17 13:00:00,94.36,94.39,94.32,94.38,24281.0,85.2044,85.2315,85.1683,85.2224,24281.0
2019-12-17 13:30:00,94.36,94.37,94.16,94.19,56118.0,85.2044,85.2134,85.0238,85.0509,56118.0
2019-12-17 14:00:00,94.22,94.4,94.17,94.3,42799.0,85.078,85.2405,85.0328,85.1502,42799.0
2019-12-17 14:30:00,94.29,94.41,94.28,94.33,45260.0,85.1412,85.2495,85.1321,85.1773,45260.0
2019-12-17 15:00:00,94.32,94.32,94.21,94.27,52250.0,85.1683,85.1683,85.0689,85.1231,52250.0
2019-12-17 15:30:00,94.26,94.35,94.15,94.19,183819.0,85.1141,85.1953,85.0148,85.0509,183819.0
2019-12-18 09:30:00,94.21,94.21,93.62,93.76,79897.0,85.0689,85.0689,84.5362,84.6626,79897.0
2019-12-18 10:00:00,93.7,93.76,93.44,93.51,67261.0,84.6084,84.6626,84.3736,84.4369,67261.0
2019-12-18 10:30:00,93.47,93.95,93.46,93.93,42637.0,84.4007,84.8342,84.3917,84.8161,42637.0
2019-12-18 11:00:00,93.93,94.06,93.84,94.0,46569.0,84.8161,84.9335,84.7348,84.8793,46569.0
2019-12-18 11:30:00,94.01,94.03,93.8,93.85,42202.0,84.8883,84.9064,84.6987,84.7439,42202.0
2019-12-18 12:00:00,93.83,93.87,93.76,93.82,39365.0,84.7258,84.7619,84.6626,84.7168,39365.0
2019-12-18 12:30:00,93.82,93.87,93.75,93.84,39972.0,84.7168,84.7619,84.6536,84.7348,39972.0
2019-12-18 13:00:00,93.84,94.13,93.84,94.05,35182.0,84.7348,84.9967,84.7348,84.9245,35182.0
2019-12-18 13:30:00,94.05,94.21,93.97,94.17,30313.0,84.9245,85.0689,84.8522,85.0328,30313.0
2019-12-18 14:00:00,94.18,94.24,94.1,94.18,50016.0,85.0418,85.096,84.9696,85.0418,50016.0
2019-12-18 14:30:00,94.18,94.27,94.16,94.23,37363.0,85.0418,85.1231,85.0238,85.087,37363.0
2019-12-18 15:00:00,94.23,94.36,94.22,94.36,46934.0,85.087,85.2044,85.078,85.2044,46934.0
2019-12-18 15:30:00,94.37,94.48,94.28,94.45,196440.0,85.2134,85.3127,85.1321,85.2856,196440.0
2019-12-19 09:30:00,94.52,94.75,94.13,94.28,102077.0,85.3489,85.5565,84.9967,85.1321,102077.0
2019-12-19 10:00:00,94.27,94.55,94.16,94.31,63727.0,85.1231,85.3759,85.0238,85.1592,63727.0
2019-12-19 10:30:00,94.33,94.41,94.03,94.08,47657.0,85.1773,85.2495,84.9064,84.9515,47657.0
2019-12-19 11:00:00,94.09,94.11,93.91,93.97,67982.0,84.9606,84.9786,84.798,84.8522,67982.0
2019-12-19 11:30:00,93.96,94.06,93.87,93.95,40968.0,84.8432,84.9335,84.7619,84.8342,40968.0
2019-12-19 12:00:00,93.94,94.2,93.94,94.14,35590.0,84.8251,85.0599,84.8251,85.0057,35590.0
2019-12-19 12:30:00,94.14,94.19,94.11,94.11,30175.0,85.0057,85.0509,84.9786,84.9786,30175.0
2019-12-19 13:00:00,94.11,94.2,94.05,94.1,40690.0,84.9786,85.0599,84.9245,84.9696,40690.0
2019-12-19 13:30:00,94.1,94.29,94.0,94.25,206679.0,84.9696,85.1412,84.8793,85.105,206679.0
2019-12-19 14:00:00,94.24,94.29,94.2,94.25,46090.0,85.096,85.1412,85.0599,85.105,46090.0
2019-12-19 14:30:00,94.25,94.3,94.18,94.27,39199.0,85.105,85.1502,85.0418,85.1231,39199.0
2019-12-19 15:00:00,94.26,94.32,94.21,94.21,54734.0,85.1141,85.1683,85.0689,85.0689,54734.0
2019-12-19 15:30:00,94.22,94.46,94.17,94.27,456647.0,85.078,85.2947,85.0328,85.1231,456647.0
2019-12-20 09:30:00,94.99,95.46,94.33,94.41,442378.0,85.7732,86.1976,85.1773,85.2495,442378.0
2019-12-20 10:00:00,94.4,94.68,94.3,94.45,64539.0,85.2405,85.4933,85.1502,85.2856,64539.0
2019-12-20 10:30:00,94.44,94.64,94.28,94.63,50876.0,85.2766,85.4572,85.1321,85.4482,50876.0
2019-12-20 11:00:00,94.63,94.68,94.53,94.54,45234.0,85.4482,85.4933,85.3579,85.3669,45234.0
2019-12-20 11:30:00,94.55,94.68,94.41,94.49,55692.0,85.3759,85.4933,85.2495,85.3218,55692.0
2019-12-20 12:00:00,94.46,94.56,94.28,94.52,61951.0,85.2947,85.385,85.1321,85.3489,61951.0
2019-12-20 12:30:00,94.52,94.53,94.19,94.23,61955.0,85.3489,85.3579,85.0509,85.087,61955.0
2019-12-20 13:00:00,94.22,94.23,94.08,94.2,91288.0,85.078,85.087,84.9515,85.0599,91288.0
2019-12-20 13:30:00,94.2,94.41,94.17,94.38,155680.0,85.0599,85.2495,85.0328,85.2224,155680.0
2019-12-20 14:00:00,94.37,94.5,94.34,94.43,56707.0,85.2134,85.3308,85.1863,85.2676,56707.0
2019-12-20 14:30:00,94.44,94.58,94.4,94.49,69755.0,85.2766,85.403,85.2405,85.3218,69755.0
2019-12-20 15:00:00,94.48,94.51,94.36,94.39,107938.0,85.3127,85.3398,85.2044,85.2315,107938.0
2019-12-20 15:30:00,94.39,94.75,94.36,94.49,499433.0,85.2315,85.5565,85.2044,85.3218,499433.0
2019-12-23 09:30:00,94.72,94.73,94.16,94.39,65195.0,85.5294,85.5385,85.0238,85.2315,65195.0
2019-12-23 10:00:00,94.4,94.58,94.27,94.43,71094.0,85.2405,85.403,85.1231,85.2676,71094.0
2019-12-23 10:30:00,94.38,94.49,94.31,94.41,34230.0,85.2224,85.3218,85.1592,85.2495,34230.0
2019-12-23 11:00:00,94.42,94.53,94.37,94.51,39552.0,85.2586,85.3579,85.2134,85.3398,39552.0
2019-12-23 11:30:00,94.52,94.54,94.32,94.42,88443.0,85.3489,85.3669,85.1683,85.2586,88443.0
2019-12-23 12:00:00,94.42,94.56,94.4,94.44,78165.0,85.2586,85.385,85.2405,85.2766,78165.0
2019-12-23 12:30:00,94.44,94.9,94.41,94.9,92231.0,85.2766,85.692,85.2495,85.692,92231.0
2019-12-23 13:00:00,94.91,95.18,94.9,95.14,84989.0,85.701,85.9448,85.692,85.9087,84989.0
2019-12-23 13:30:00,95.14,95.19,94.84,95.1,128051.0,85.9087,85.9538,85.6378,85.8726,128051.0
2019-12-23 14:00:00,95.12,95.17,95.02,95.06,302716.0,85.8906,85.9358,85.8003,85.8365,302716.0
2019-12-23 14:30:00,95.06,95.27,95.05,95.24,63468.0,85.8365,86.0261,85.8274,85.999,63468.0
2019-12-23 15:00:00,95.24,95.28,95.08,95.13,94735.0,85.999,86.0351,85.8545,85.8997,94735.0
2019-12-23 15:30:00,95.14,95.25,94.99,95.11,255711.0,85.9087,86.008,85.7732,85.8816,255711.0
2019-12-24 09:30:00,95.36,95.36,94.39,94.63,124193.0,86.1073,86.1073,85.2315,85.4482,124193.0
2019-12-24 10:00:00,94.63,94.72,94.33,94.48,38208.0,85.4482,85.5294,85.1773,85.3127,38208.0
2019-12-24 10:30:00,94.48,94.56,94.3,94.33,31290.0,85.3127,85.385,85.1502,85.1773,31290.0
2019-12-24 11:00:00,94.33,94.62,94.31,94.58,31375.0,85.1773,85.4391,85.1592,85.403,31375.0
2019-12-24 11:30:00,94.58,94.69,94.44,94.49,88089.0,85.403,85.5024,85.2766,85.3218,88089.0
2019-12-24 12:00:00,94.48,94.55,94.4,94.54,40013.0,85.3127,85.3759,85.2405,85.3669,40013.0
2019-12-24 12:30:00,94.53,94.58,94.44,94.5,77218.0,85.3579,85.403,85.2766,85.3308,77218.0
2019-12-26 09:30:00,94.66,94.81,94.39,94.43,50293.0,85.4753,85.6107,85.2315,85.2676,50293.0
2019-12-26 10:00:00,94.38,94.6,94.38,94.54,45133.0,85.2224,85.4211,85.2224,85.3669,45133.0
2019-12-26 10:30:00,94.56,94.62,94.48,94.54,29762.0,85.385,85.4391,85.3127,85.3669,29762.0
2019-12-26 11:00:00,94.55,94.6,94.47,94.54,37486.0,85.3759,85.4211,85.3037,85.3669,37486.0
2019-12-26 11:30:00,94.55,94.55,94.37,94.37,26950.0,85.3759,85.3759,85.2134,85.2134,26950.0
2019-12-26 12:00:00,94.38,94.42,94.26,94.36,27330.0,85.2224,85.2586,85.1141,85.2044,27330.0
2019-12-26 12:30:00,94.36,94.53,94.31,94.36,59636.0,85.2044,85.3579,85.1592,85.2044,59636.0
2019-12-26 13:00:00,94.37,94.39,94.29,94.37,28283.0,85.2134,85.2315,85.1412,85.2134,28283.0
2019-12-26 13:30:00,94.38,94.5,94.33,94.5,61721.0,85.2224,85.3308,85.1773,85.3308,61721.0
2019-12-26 14:00:00,94.5,94.65,94.49,94.62,48151.0,85.3308,85.4662,85.3218,85.4391,48151.0
2019-12-26 14:30:00,94.64,94.74,94.61,94.71,24348.0,85.4572,85.5475,85.4301,85.5204,24348.0
2019-12-26 15:00:00,94.7,94.82,94.67,94.81,36140.0,85.5114,85.6197,85.4843,85.6107,36140.0
2019-12-26 15:30:00,94.82,95.05,94.75,95.05,141598.0,85.6197,85.8274,85.5565,85.8274,141598.0
2019-12-27 09:30:00,95.34,95.34,94.95,95.01,48645.0,86.0893,86.0893,85.7371,85.7913,48645.0
2019-12-27 10:00:00,94.96,95.06,94.84,95.05,23478.0,85.7462,85.8365,85.6378,85.8274,23478.0
2019-12-27 10:30:00,95.03,95.27,94.96,95.21,33027.0,85.8094,86.0261,85.7462,85.9719,33027.0
2019-12-27 11:00:00,95.21,95.36,95.14,95.27,30975.0,85.9719,86.1073,85.9087,86.0261,30975.0
2019-12-27 11:30:00,95.26,95.32,95.15,95.32,30209.0,86.017,86.0712,85.9177,86.0712,30209.0
2019-12-27 12:00:00,95.32,95.39,95.25,95.25,35839.0,86.0712,86.1344,86.008,86.008,35839.0
2019-12-27 12:30:00,95.24,95.28,95.17,95.27,26253.0,85.999,86.0351,85.9358,86.0261,26253.0
2019-12-27 13:00:00,95.26,95.27,95.06,95.06,31474.0,86.017,86.0261,85.8365,85.8365,31474.0
2019-12-27 13:30:00,95.05,95.15,95.05,95.1,23633.0,85.8274,85.9177,85.8274,85.8726,23633.0
2019-12-27 14:00:00,95.11,95.2,95.1,95.18,22366.0,85.8816,85.9629,85.8726,85.9448,22366.0
2019-12-27 14:30:00,95.19,95.31,95.18,95.29,27137.0,85.9538,86.0622,85.9448,86.0441,27137.0
2019-12-27 15:00:00,95.28,95.28,95.1,95.13,45713.0,86.0351,86.0351,85.8726,85.8997,45713.0
2019-12-27 15:30:00,95.12,95.2,94.83,95.0,170269.0,85.8906,85.9629,85.6288,85.7823,170269.0
2019-12-30 09:30:00,94.95,95.1,94.78,95.03,53935.0,85.7371,85.8726,85.5836,85.8094,53935.0
2019-12-30 10:00:00,95.07,95.09,94.55,94.66,56734.0,85.8455,85.8635,85.3759,85.4753,56734.0
2019-12-30 10:30:00,94.66,94.85,94.59,94.85,31877.0,85.4753,85.6468,85.4121,85.6468,31877.0
2019-12-30 11:00:00,94.88,95.02,94.75,94.95,37092.0,85.6739,85.8003,85.5565,85.7371,37092.0
2019-12-30 11:30:00,94.95,95.15,94.8,95.06,45778.0,85.7371,85.9177,85.6017,85.8365,45778.0
2019-12-30 12:00:00,95.08,95.48,95.07,95.42,50103.0,85.8545,86.2157,85.8455,86.1615,50103.0
2019-12-30 12:30:00,95.41,95.44,95.24,95.26,34501.0,86.1525,86.1796,85.999,86.017,34501.0
2019-12-30 13:00:00,95.23,95.27,95.14,95.2,28204.0,85.99,86.0261,85.9087,85.9629,28204.0
2019-12-30 13:30:00,95.2,95.28,95.14,95.24,32406.0,85.9629,86.0351,85.9087,85.999,32406.0
2019-12-30 14:00:00,95.19,95.19,94.91,94.98,27891.0,85.9538,85.9538,85.701,85.7642,27891.0
2019-12-30 14:30:00,94.96,95.0,94.88,94.97,32476.0,85.7462,85.7823,85.6739,85.7552,32476.0
2019-12-30 15:00:00,94.95,95.17,94.91,95.13,47227.0,85.7371,85.9358,85.701,85.8997,47227.0
2019-12-30 15:30:00,95.14,95.16,94.78,94.96,124093.0,85.9087,85.9268,85.5836,85.7462,124093.0
2019-12-31 09:30:00,94.78,95.29,94.61,95.29,41820.0,85.5836,86.0441,85.4301,86.0441,41820.0
2019-12-31 10:00:00,95.19,95.24,95.0,95.0,28184.0,85.9538,85.999,85.7823,85.7823,28184.0
2019-12-31 10:30:00,95.01,95.08,94.74,94.74,75474.0,85.7913,85.8545,85.5475,85.5475,75474.0
2019-12-31 11:00:00,94.72,94.85,94.67,94.77,33403.0,85.5294,85.6468,85.4843,85.5746,33403.0
2019-12-31 11:30:00,94.78,94.87,94.62,94.67,45477.0,85.5836,85.6649,85.4391,85.4843,45477.0
2019-12-31 12:00:00,94.65,94.71,94.51,94.6,28499.0,85.4662,85.5204,85.3398,85.4211,28499.0
2019-12-31 12:30:00,94.6,94.67,94.59,94.6,31566.0,85.4211,85.4843,85.4121,85.4211,31566.0
2019-12-31 13:00:00,94.61,94.63,94.43,94.45,24170.0,85.4301,85.4482,85.2676,85.2856,24170.0
2019-12-31 13:30:00,94.46,94.64,94.44,94.53,55930.0,85.2947,85.4572,85.2766,85.3579,55930.0
2019-12-31 14:00:00,94.52,94.64,94.51,94.61,41081.0,85.3489,85.4572,85.3398,85.4301,41081.0
2019-12-31 14:30:00,94.63,94.65,94.41,94.41,42376.0,85.4482,85.4662,85.2495,85.2495,42376.0
2019-12-31 15:00:00,94.41,94.66,94.41,94.65,56997.0,85.2495,85.4753,85.2495,85.4662,56997.0
2019-12-31 15:30:00,94.67,94.79,94.54,94.7,214043.0,85.4843,85.5927,85.3669,85.5114,214043.0
2020-01-02 09:30:00,95.24,95.6,95.01,95.36,249132.0,85.999,86.3241,85.7913,86.1073,249132.0
2020-01-02 10:00:00,95.34,95.35,94.73,94.81,60481.0,86.0893,86.0983,85.5385,85.6107,60481.0
2020-01-02 10:30:00,94.79,94.97,94.62,94.9,51515.0,85.5927,85.7552,85.4391,85.692,51515.0
2020-01-02 11:00:00,94.89,94.92,94.64,94.9,41086.0,85.683,85.71,85.4572,85.692,41086.0
2020-01-02 11:30:00,94.89,95.03,94.79,94.94,63173.0,85.683,85.8094,85.5927,85.7281,63173.0
2020-01-02 12:00:00,94.93,95.11,94.85,95.11,76948.0,85.7191,85.8816,85.6468,85.8816,76948.0
2020-01-02 12:30:00,95.09,95.12,94.8,94.82,45106.0,85.8635,85.8906,85.6017,85.6197,45106.0
2020-01-02 13:00:00,94.81,94.82,94.64,94.67,47106.0,85.6107,85.6197,85.4572,85.4843,47106.0
2020-01-02 13:30:00,94.67,94.69,94.24,94.29,120458.0,85.4843,85.5024,85.096,85.1412,120458.0
2020-01-02 14:00:00,94.29,94.61,94.26,94.57,113054.0,85.1412,85.4301,85.1141,85.394,113054.0
2020-01-02 14:30:00,94.56,94.9,94.54,94.9,164348.0,85.385,85.692,85.3669,85.692,164348.0
2020-01-02 15:00:00,94.9,95.19,94.84,95.18,85213.0,85.692,85.9538,85.6378,85.9448,85213.0
2020-01-02 15:30:00,95.19,95.88,95.16,95.88,300335.0,85.9538,86.5769,85.9268,86.5769,300335.0
2020-01-03 09:30:00,94.23,95.0,94.23,94.82,213818.0,85.087,85.7823,85.087,85.6197,213818.0
2020-01-03 10:00:00,94.75,94.77,93.71,93.95,127561.0,85.5565,85.5746,84.6174,84.8342,127561.0
2020-01-03 10:30:00,93.96,94.22,93.88,94.17,116016.0,84.8432,85.078,84.7709,85.0328,116016.0
2020-01-03 11:00:00,94.18,94.39,94.04,94.36,46572.0,85.0418,85.2315,84.9154,85.2044,46572.0
2020-01-03 11:30:00,94.34,94.62,94.33,94.55,24590.0,85.1863,85.4391,85.1773,85.3759,24590.0
2020-01-03 12:00:00,94.56,94.71,94.55,94.68,36380.0,85.385,85.5204,85.3759,85.4933,36380.0
2020-01-03 12:30:00,94.68,94.84,94.61,94.69,42625.0,85.4933,85.6378,85.4301,85.5024,42625.0
2020-01-03 13:00:00,94.69,94.84,94.59,94.71,26054.0,85.5024,85.6378,85.4121,85.5204,26054.0
2020-01-03 13:30:00,94.7,94.73,94.3,94.66,35057.0,85.5114,85.5385,85.1502,85.4753,35057.0
2020-01-03 14:00:00,94.66,94.74,94.47,94.67,24627.0,85.4753,85.5475,85.3037,85.4843,24627.0
2020-01-03 14:30:00,94.66,94.91,94.63,94.85,35018.0,85.4753,85.701,85.4482,85.6468,35018.0
2020-01-03 15:00:00,94.86,95.05,94.85,94.96,58462.0,85.6559,85.8274,85.6468,85.7462,58462.0
2020-01-03 15:30:00,94.95,95.24,94.83,95.09,196105.0,85.7371,85.999,85.6288,85.8635,196105.0
2020-01-06 09:30:00,94.54,94.79,94.27,94.56,88941.0,85.3669,85.5927,85.1231,85.385,88941.0
2020-01-06 10:00:00,94.58,94.76,94.5,94.74,44160.0,85.403,85.5656,85.3308,85.5475,44160.0
2020-01-06 10:30:00,94.74,95.0,94.7,94.94,59065.0,85.5475,85.7823,85.5114,85.7281,59065.0
2020-01-06 11:00:00,94.97,95.09,94.9,95.0,101417.0,85.7552,85.8635,85.692,85.7823,101417.0
2020-01-06 11:30:00,95.0,95.03,94.76,94.78,186599.0,85.7823,85.8094,85.5656,85.5836,186599.0
2020-01-06 12:00:00,94.78,94.83,94.69,94.71,30353.0,85.5836,85.6288,85.5024,85.5204,30353.0
2020-01-06 12:30:00,94.7,94.84,94.68,94.71,56080.0,85.5114,85.6378,85.4933,85.5204,56080.0
2020-01-06 13:00:00,94.71,94.83,94.7,94.71,57599.0,85.5204,85.6288,85.5114,85.5204,57599.0
2020-01-06 13:30:00,94.7,94.93,94.69,94.88,188914.0,85.5114,85.7191,85.5024,85.6739,188914.0
2020-01-06 14:00:00,94.88,95.0,94.74,94.94,59659.0,85.6739,85.7823,85.5475,85.7281,59659.0
2020-01-06 14:30:00,94.93,94.97,94.81,94.94,70579.0,85.7191,85.7552,85.6107,85.7281,70579.0
2020-01-06 15:00:00,94.96,95.11,94.88,94.89,53341.0,85.7462,85.8816,85.6739,85.683,53341.0
2020-01-06 15:30:00,94.92,95.43,94.92,95.37,349639.0,85.71,86.1706,85.71,86.1164,349639.0
2020-01-07 09:30:00,94.16,94.55,94.01,94.39,154160.0,85.0238,85.3759,84.8883,85.2315,154160.0
2020-01-07 10:00:00,94.44,94.79,94.37,94.73,72633.0,85.2766,85.5927,85.2134,85.5385,72633.0
2020-01-07 10:30:00,94.74,94.87,94.54,94.84,66182.0,85.5475,85.6649,85.3669,85.6378,66182.0
2020-01-07 11:00:00,94.85,94.94,94.77,94.82,65411.0,85.6468,85.7281,85.5746,85.6197,65411.0
2020-01-07 11:30:00,94.84,95.0,94.55,94.6,112416.0,85.6378,85.7823,85.3759,85.4211,112416.0
2020-01-07 12:00:00,94.62,94.69,94.53,94.61,149428.0,85.4391,85.5024,85.3579,85.4301,149428.0
2020-01-07 12:30:00,94.61,94.67,94.47,94.59,183644.0,85.4301,85.4843,85.3037,85.4121,183644.0
2020-01-07 13:00:00,94.58,94.69,94.51,94.54,68428.0,85.403,85.5024,85.3398,85.3669,68428.0
2020-01-07 13:30:00,94.53,94.65,94.45,94.65,51301.0,85.3579,85.4662,85.2856,85.4662,51301.0
2020-01-07 14:00:00,94.64,94.9,94.6,94.84,238413.0,85.4572,85.692,85.4211,85.6378,238413.0
2020-01-07 14:30:00,94.82,94.89,94.68,94.86,65304.0,85.6197,85.683,85.4933,85.6559,65304.0
2020-01-07 15:00:00,94.86,94.96,94.78,94.92,122508.0,85.6559,85.7462,85.5836,85.71,122508.0
2020-01-07 15:30:00,94.92,94.92,94.75,94.84,268258.0,85.71,85.71,85.5565,85.6378,268258.0
2020-01-08 09:30:00,94.84,95.16,94.82,95.08,137195.0,85.6378,85.9268,85.6197,85.8545,137195.0
2020-01-08 10:00:00,95.12,95.14,94.69,94.72,140452.0,85.8906,85.9087,85.5024,85.5294,140452.0
2020-01-08 10:30:00,94.7,94.93,94.65,94.77,66560.0,85.5114,85.7191,85.4662,85.5746,66560.0
2020-01-08 11:00:00,94.81,95.09,94.72,95.05,113551.0,85.6107,85.8635,85.5294,85.8274,113551.0
2020-01-08 11:30:00,95.04,95.56,94.84,95.36,126265.0,85.8184,86.2879,85.6378,86.1073,126265.0
2020-01-08 12:00:00,95.36,95.49,95.0,95.36,122870.0,86.1073,86.2247,85.7823,86.1073,122870.0
2020-01-08 12:30:00,95.37,95.43,95.09,95.09,52093.0,86.1164,86.1706,85.8635,85.8635,52093.0
2020-01-08 13:00:00,95.06,95.15,94.97,95.06,27222.0,85.8365,85.9177,85.7552,85.8365,27222.0
2020-01-08 13:30:00,95.08,95.13,94.84,94.85,115816.0,85.8545,85.8997,85.6378,85.6468,115816.0
2020-01-08 14:00:00,94.88,95.17,94.87,95.17,98709.0,85.6739,85.9358,85.6649,85.9358,98709.0
2020-01-08 14:30:00,95.19,95.35,95.16,95.3,47737.0,85.9538,86.0983,85.9268,86.0532,47737.0
2020-01-08 15:00:00,95.31,95.5,95.25,95.5,83940.0,86.0622,86.2338,86.008,86.2338,83940.0
2020-01-08 15:30:00,95.51,95.51,94.97,95.12,440851.0,86.2428,86.2428,85.7552,85.8906,440851.0
2020-01-09 09:30:00,95.61,95.64,94.98,95.0,161756.0,86.3331,86.3602,85.7642,85.7823,161756.0
2020-01-09 10:00:00,95.0,95.09,94.88,94.98,139444.0,85.7823,85.8635,85.6739,85.7642,139444.0
2020-01-09 10:30:00,94.99,95.22,94.98,95.13,173938.0,85.7732,85.9809,85.7642,85.8997,173938.0
2020-01-09 11:00:00,95.14,95.4,95.12,95.23,68247.0,85.9087,86.1435,85.8906,85.99,68247.0
2020-01-09 11:30:00,95.24,95.37,95.22,95.28,125143.0,85.999,86.1164,85.9809,86.0351,125143.0
2020-01-09 12:00:00,95.27,95.32,95.22,95.28,76416.0,86.0261,86.0712,85.9809,86.0351,76416.0
2020-01-09 12:30:00,95.27,95.29,95.07,95.18,75096.0,86.0261,86.0441,85.8455,85.9448,75096.0
2020-01-09 13:00:00,95.18,95.36,95.17,95.35,70227.0,85.9448,86.1073,85.9358,86.0983,70227.0
2020-01-09 13:30:00,95.34,95.39,95.25,95.3,50861.0,86.0893,86.1344,86.008,86.0532,50861.0
2020-01-09 14:00:00,95.32,95.42,95.24,95.36,65777.0,86.0712,86.1615,85.999,86.1073,65777.0
2020-01-09 14:30:00,95.36,95.4,95.19,95.22,107960.0,86.1073,86.1435,85.9538,85.9809,107960.0
2020-01-09 15:00:00,95.21,95.26,94.96,94.98,344871.0,85.9719,86.017,85.7462,85.7642,344871.0
2020-01-09 15:30:00,94.98,95.22,94.82,95.19,300157.0,85.7642,85.9809,85.6197,85.9538,300157.0
2020-01-10 09:30:00,95.52,95.61,95.12,95.44,104028.0,86.2518,86.3331,85.8906,86.1796,104028.0
2020-01-10 10:00:00,95.5,95.57,95.41,95.52,66557.0,86.2338,86.297,86.1525,86.2518,66557.0
2020-01-10 10:30:00,95.52,95.57,95.35,95.45,55542.0,86.2518,86.297,86.0983,86.1886,55542.0
2020-01-10 11:00:00,95.46,95.49,95.09,95.11,55094.0,86.1976,86.2247,85.8635,85.8816,55094.0
2020-01-10 11:30:00,95.12,95.2,94.98,95.04,78389.0,85.8906,85.9629,85.7642,85.8184,78389.0
2020-01-10 12:00:00,95.04,95.11,94.89,94.99,60472.0,85.8184,85.8816,85.683,85.7732,60472.0
2020-01-10 12:30:00,95.01,95.14,94.98,95.11,36167.0,85.7913,85.9087,85.7642,85.8816,36167.0
2020-01-10 13:00:00,95.11,95.23,95.08,95.11,39974.0,85.8816,85.99,85.8545,85.8816,39974.0
2020-01-10 13:30:00,95.11,95.26,95.08,95.21,82852.0,85.8816,86.017,85.8545,85.9719,82852.0
2020-01-10 14:00:00,95.21,95.21,95.03,95.05,24412.0,85.9719,85.9719,85.8094,85.8274,24412.0
2020-01-10 14:30:00,95.04,95.15,94.93,95.12,68633.0,85.8184,85.9177,85.7191,85.8906,68633.0
2020-01-10 15:00:00,95.12,95.15,94.98,95.02,116692.0,85.8906,85.9177,85.7642,85.8003,116692.0
2020-01-10 15:30:00,95.03,95.04,94.7,94.97,258769.0,85.8094,85.8184,85.5114,85.7552,258769.0
2020-01-13 09:30:00,94.63,95.03,94.41,94.86,100845.0,85.4482,85.8094,85.2495,85.6559,100845.0
2020-01-13 10:00:00,94.86,94.86,94.6,94.77,52408.0,85.6559,85.6559,85.4211,85.5746,52408.0
2020-01-13 10:30:00,94.73,94.73,94.29,94.29,75413.0,85.5385,85.5385,85.1412,85.1412,75413.0
2020-01-13 11:00:00,94.29,94.61,94.25,94.55,96715.0,85.1412,85.4301,85.105,85.3759,96715.0
2020-01-13 11:30:00,94.58,94.66,94.45,94.5,45707.0,85.403,85.4753,85.2856,85.3308,45707.0
2020-01-13 12:00:00,94.51,94.67,94.49,94.57,65278.0,85.3398,85.4843,85.3218,85.394,65278.0
2020-01-13 12:30:00,94.57,94.66,94.46,94.5,35319.0,85.394,85.4753,85.2947,85.3308,35319.0
2020-01-13 13:00:00,94.5,94.86,94.46,94.83,40108.0,85.3308,85.6559,85.2947,85.6288,40108.0
2020-01-13 13:30:00,94.82,94.92,94.79,94.87,66466.0,85.6197,85.71,85.5927,85.6649,66466.0
2020-01-13 14:00:00,94.88,94.99,94.8,94.86,54265.0,85.6739,85.7732,85.6017,85.6559,54265.0
2020-01-13 14:30:00,94.86,94.88,94.73,94.87,58389.0,85.6559,85.6739,85.5385,85.6649,58389.0
2020-01-13 15:00:00,94.87,94.88,94.78,94.82,46266.0,85.6649,85.6739,85.5836,85.6197,46266.0
2020-01-13 15:30:00,94.82,94.93,94.76,94.85,230587.0,85.6197,85.7191,85.5656,85.6468,230587.0
2020-01-14 09:30:00,95.05,95.05,94.13,94.15,110359.0,85.8274,85.8274,84.9967,85.0148,110359.0
2020-01-14 10:00:00,94.18,94.41,94.01,94.39,68592.0,85.0418,85.2495,84.8883,85.2315,68592.0
2020-01-14 10:30:00,94.41,94.99,94.41,94.95,74637.0,85.2495,85.7732,85.2495,85.7371,74637.0
2020-01-14 11:00:00,94.97,95.08,94.86,94.88,82624.0,85.7552,85.8545,85.6559,85.6739,82624.0
2020-01-14 11:30:00,94.88,94.93,94.79,94.91,32362.0,85.6739,85.7191,85.5927,85.701,32362.0
2020-01-14 12:00:00,94.92,94.93,94.8,94.92,30188.0,85.71,85.7191,85.6017,85.71,30188.0
2020-01-14 12:30:00,94.93,95.07,94.91,95.0,60885.0,85.7191,85.8455,85.701,85.7823,60885.0
2020-01-14 13:00:00,95.0,95.14,94.96,95.09,70466.0,85.7823,85.9087,85.7462,85.8635,70466.0
2020-01-14 13:30:00,95.09,95.19,94.75,94.81,69976.0,85.8635,85.9538,85.5565,85.6107,69976.0
2020-01-14 14:00:00,94.81,94.83,94.37,94.48,83679.0,85.6107,85.6288,85.2134,85.3127,83679.0
2020-01-14 14:30:00,94.48,94.7,94.44,94.46,140820.0,85.3127,85.5114,85.2766,85.2947,140820.0
2020-01-14 15:00:00,94.47,94.55,94.24,94.33,125042.0,85.3037,85.3759,85.096,85.1773,125042.0
2020-01-14 15:30:00,94.33,94.37,93.99,94.0,549151.0,85.1773,85.2134,84.8703,84.8793,549151.0
2020-01-15 09:30:00,93.55,94.09,93.34,94.08,212085.0,84.473,84.9606,84.2833,84.9515,212085.0
2020-01-15 10:00:00,94.08,94.29,93.97,94.16,136358.0,84.9515,85.1412,84.8522,85.0238,136358.0
2020-01-15 10:30:00,94.14,94.27,94.09,94.25,58359.0,85.0057,85.1231,84.9606,85.105,58359.0
2020-01-15 11:00:00,94.26,94.26,93.8,94.05,76910.0,85.1141,85.1141,84.6987,84.9245,76910.0
2020-01-15 11:30:00,94.05,94.18,93.97,93.98,172962.0,84.9245,85.0418,84.8522,84.8612,172962.0
2020-01-15 12:00:00,93.97,94.07,93.87,93.92,77763.0,84.8522,84.9425,84.7619,84.8071,77763.0
2020-01-15 12:30:00,93.92,94.03,93.78,93.82,57042.0,84.8071,84.9064,84.6807,84.7168,57042.0
2020-01-15 13:00:00,93.82,93.87,93.52,93.54,129374.0,84.7168,84.7619,84.4459,84.4639,129374.0
2020-01-15 13:30:00,93.57,93.75,93.44,93.55,92662.0,84.491,84.6536,84.3736,84.473,92662.0
2020-01-15 14:00:00,93.6,93.86,93.58,93.85,87846.0,84.5181,84.7529,84.5001,84.7439,87846.0
2020-01-15 14:30:00,93.83,93.99,93.82,93.84,57128.0,84.7258,84.8703,84.7168,84.7348,57128.0
2020-01-15 15:00:00,93.86,93.87,93.56,93.67,102134.0,84.7529,84.7619,84.482,84.5813,102134.0
2020-01-15 15:30:00,93.67,93.9,93.57,93.9,260386.0,84.5813,84.789,84.491,84.789,260386.0
2020-01-16 09:30:00,94.71,94.72,93.98,94.14,99937.0,85.5204,85.5294,84.8612,85.0057,99937.0
2020-01-16 10:00:00,94.14,94.45,94.06,94.42,53355.0,85.0057,85.2856,84.9335,85.2586,53355.0
2020-01-16 10:30:00,94.45,94.53,94.35,94.41,75513.0,85.2856,85.3579,85.1953,85.2495,75513.0
2020-01-16 11:00:00,94.43,94.46,94.22,94.35,60056.0,85.2676,85.2947,85.078,85.1953,60056.0
2020-01-16 11:30:00,94.35,94.41,94.24,94.36,43800.0,85.1953,85.2495,85.096,85.2044,43800.0
2020-01-16 12:00:00,94.37,94.56,94.37,94.53,36228.0,85.2134,85.385,85.2134,85.3579,36228.0
2020-01-16 12:30:00,94.54,94.63,94.52,94.59,27966.0,85.3669,85.4482,85.3489,85.4121,27966.0
2020-01-16 13:00:00,94.6,94.73,94.53,94.56,51696.0,85.4211,85.5385,85.3579,85.385,51696.0
2020-01-16 13:30:00,94.56,94.74,94.5,94.66,34805.0,85.385,85.5475,85.3308,85.4753,34805.0
2020-01-16 14:00:00,94.63,94.69,94.6,94.64,34567.0,85.4482,85.5024,85.4211,85.4572,34567.0
2020-01-16 14:30:00,94.65,94.66,94.53,94.59,44271.0,85.4662,85.4753,85.3579,85.4121,44271.0
2020-01-16 15:00:00,94.57,94.72,94.47,94.72,80123.0,85.394,85.5294,85.3037,85.5294,80123.0
2020-01-16 15:30:00,94.72,94.84,94.67,94.84,425260.0,85.5294,85.6378,85.4843,85.6378,425260.0
2020-01-17 09:30:00,94.79,95.65,94.62,95.53,549365.0,85.5927,86.3692,85.4391,86.2609,549365.0
2020-01-17 10:00:00,95.55,95.76,95.3,95.73,149680.0,86.2789,86.4685,86.0532,86.4414,149680.0
2020-01-17 10:30:00,95.73,95.94,95.57,95.67,118514.0,86.4414,86.6311,86.297,86.3873,118514.0
2020-01-17 11:00:00,95.69,95.82,95.51,95.55,247711.0,86.4053,86.5227,86.2428,86.2789,247711.0
2020-01-17 11:30:00,95.54,95.95,95.5,95.66,91487.0,86.2699,86.6401,86.2338,86.3782,91487.0
2020-01-17 12:00:00,95.63,95.71,95.52,95.63,69387.0,86.3511,86.4234,86.2518,86.3511,69387.0
2020-01-17 12:30:00,95.63,95.65,95.45,95.5,51645.0,86.3511,86.3692,86.1886,86.2338,51645.0
2020-01-17 13:00:00,95.51,95.58,95.36,95.38,43234.0,86.2428,86.306,86.1073,86.1254,43234.0
2020-01-17 13:30:00,95.39,95.48,95.35,95.41,47402.0,86.1344,86.2157,86.0983,86.1525,47402.0
2020-01-17 14:00:00,95.42,95.49,95.35,95.41,53164.0,86.1615,86.2247,86.0983,86.1525,53164.0
2020-01-17 14:30:00,95.41,95.66,95.39,95.66,71018.0,86.1525,86.3782,86.1344,86.3782,71018.0
2020-01-17 15:00:00,95.65,95.66,95.34,95.51,285018.0,86.3692,86.3782,86.0893,86.2428,285018.0
2020-01-17 15:30:00,95.51,95.74,95.48,95.62,379200.0,86.2428,86.4505,86.2157,86.3421,379200.0
2020-01-21 09:30:00,95.35,95.49,94.68,94.69,278414.0,86.0983,86.2247,85.4933,85.5024,278414.0
2020-01-21 10:00:00,94.71,94.99,94.71,94.84,109050.0,85.5204,85.7732,85.5204,85.6378,109050.0
2020-01-21 10:30:00,94.85,94.92,94.75,94.87,85334.0,85.6468,85.71,85.5565,85.6649,85334.0
2020-01-21 11:00:00,94.84,94.9,94.55,94.64,163590.0,85.6378,85.692,85.3759,85.4572,163590.0
2020-01-21 11:30:00,94.65,95.1,94.61,95.06,69515.0,85.4662,85.8726,85.4301,85.8365,69515.0
2020-01-21 12:00:00,95.06,95.2,95.0,95.13,122233.0,85.8365,85.9629,85.7823,85.8997,122233.0
2020-01-21 12:30:00,95.14,95.21,95.09,95.12,54822.0,85.9087,85.9719,85.8635,85.8906,54822.0
2020-01-21 13:00:00,95.12,95.14,94.83,94.87,68990.0,85.8906,85.9087,85.6288,85.6649,68990.0
2020-01-21 13:30:00,94.86,94.87,94.55,94.56,71579.0,85.6559,85.6649,85.3759,85.385,71579.0
2020-01-21 14:00:00,94.53,94.56,94.37,94.43,174816.0,85.3579,85.385,85.2134,85.2676,174816.0
2020-01-21 14:30:00,94.42,94.64,94.33,94.6,227120.0,85.2586,85.4572,85.1773,85.4211,227120.0
2020-01-21 15:00:00,94.6,94.7,94.48,94.54,163455.0,85.4211,85.5114,85.3127,85.3669,163455.0
2020-01-21 15:30:00,94.53,94.55,94.32,94.52,409987.0,85.3579,85.3759,85.1683,85.3489,409987.0
2020-01-22 09:30:00,98.32,99.82,97.78,97.82,593823.0,88.7801,90.1346,88.2925,88.3287,593823.0
2020-01-22 10:00:00,97.84,97.94,97.47,97.62,374095.0,88.3467,88.437,88.0126,88.1481,374095.0
2020-01-22 10:30:00,97.62,97.67,96.75,96.77,182072.0,88.1481,88.1932,87.3625,87.3805,182072.0
2020-01-22 11:00:00,96.76,97.0,96.59,96.94,293034.0,87.3715,87.5882,87.218,87.534,293034.0
2020-01-22 11:30:00,96.93,97.31,96.93,97.24,416817.0,87.525,87.8681,87.525,87.8049,416817.0
2020-01-22 12:00:00,97.25,97.43,97.22,97.43,216258.0,87.814,87.9765,87.7869,87.9765,216258.0
2020-01-22 12:30:00,97.43,97.7,97.4,97.69,235783.0,87.9765,88.2203,87.9494,88.2113,235783.0
2020-01-22 13:00:00,97.69,98.11,97.63,98.08,181215.0,88.2113,88.5905,88.1571,88.5634,181215.0
2020-01-22 13:30:00,98.08,98.28,97.8,97.84,135715.0,88.5634,88.744,88.3106,88.3467,135715.0
2020-01-22 14:00:00,97.83,98.0,97.68,97.7,146510.0,88.3377,88.4912,88.2022,88.2203,146510.0
2020-01-22 14:30:00,97.69,97.73,97.54,97.68,193877.0,88.2113,88.2474,88.0758,88.2022,193877.0
2020-01-22 15:00:00,97.68,97.72,97.41,97.43,247217.0,88.2022,88.2384,87.9584,87.9765,247217.0
2020-01-22 15:30:00,97.41,97.59,97.14,97.16,481867.0,87.9584,88.121,87.7146,87.7327,481867.0
2020-01-23 09:30:00,96.33,96.86,95.41,96.31,230729.0,86.9832,87.4618,86.1525,86.9652,230729.0
2020-01-23 10:00:00,96.31,96.57,96.15,96.48,165192.0,86.9652,87.1999,86.8207,87.1187,165192.0
2020-01-23 10:30:00,96.49,96.92,96.49,96.65,156788.0,87.1277,87.516,87.1277,87.2722,156788.0
2020-01-23 11:00:00,96.69,96.86,96.41,96.56,79245.0,87.3083,87.4618,87.0555,87.1909,79245.0
2020-01-23 11:30:00,96.55,96.87,96.55,96.86,61777.0,87.1819,87.4708,87.1819,87.4618,61777.0
2020-01-23 12:00:00,96.85,96.9,96.67,96.72,148834.0,87.4528,87.4979,87.2902,87.3354,148834.0
2020-01-23 12:30:00,96.72,96.76,96.5,96.52,100766.0,87.3354,87.3715,87.1367,87.1548,100766.0
2020-01-23 13:00:00,96.54,97.07,96.53,96.9,149947.0,87.1729,87.6514,87.1638,87.4979,149947.0
2020-01-23 13:30:00,96.9,97.09,96.8,97.0,178446.0,87.4979,87.6695,87.4076,87.5882,178446.0
2020-01-23 14:00:00,97.01,97.22,97.0,97.17,98701.0,87.5972,87.7869,87.5882,87.7417,98701.0
2020-01-23 14:30:00,97.18,97.43,97.14,97.41,115958.0,87.7508,87.9765,87.7146,87.9584,115958.0
2020-01-23 15:00:00,97.41,97.68,97.29,97.63,112805.0,87.9584,88.2022,87.8501,88.1571,112805.0
2020-01-23 15:30:00,97.63,97.97,97.59,97.91,455090.0,88.1571,88.4641,88.121,88.4099,455090.0
2020-01-24 09:30:00,98.26,98.31,97.41,97.63,111430.0,88.726,88.7711,87.9584,88.1571,111430.0
2020-01-24 10:00:00,97.59,97.61,97.33,97.42,102942.0,88.121,88.139,87.8862,87.9675,102942.0
2020-01-24 10:30:00,97.39,97.6,97.36,97.58,88659.0,87.9404,88.13,87.9133,88.1119,88659.0
2020-01-24 11:00:00,97.55,97.73,97.49,97.62,133922.0,88.0849,88.2474,88.0307,88.1481,133922.0
2020-01-24 11:30:00,97.63,97.64,97.29,97.29,119006.0,88.1571,88.1661,87.8501,87.8501,119006.0
2020-01-24 12:00:00,97.29,97.31,96.72,96.92,65748.0,87.8501,87.8681,87.3354,87.516,65748.0
2020-01-24 12:30:00,96.92,97.3,96.92,97.23,69599.0,87.516,87.8591,87.516,87.7959,69599.0
2020-01-24 13:00:00,97.27,97.27,96.85,96.85,67595.0,87.832,87.832,87.4528,87.4528,67595.0
2020-01-24 13:30:00,96.87,96.88,96.69,96.87,95568.0,87.4708,87.4799,87.3083,87.4708,95568.0
2020-01-24 14:00:00,96.85,96.87,96.44,96.48,80203.0,87.4528,87.4708,87.0826,87.1187,80203.0
2020-01-24 14:30:00,96.5,96.96,96.43,96.94,67849.0,87.1367,87.5521,87.0735,87.534,67849.0
2020-01-24 15:00:00,96.96,97.14,96.84,96.95,222477.0,87.5521,87.7146,87.4437,87.5431,222477.0
2020-01-24 15:30:00,96.94,97.04,96.56,96.83,454068.0,87.534,87.6243,87.1909,87.4347,454068.0
2020-01-27 09:30:00,94.86,95.01,94.03,94.82,174015.0,85.6559,85.7913,84.9064,85.6197,174015.0
2020-01-27 10:00:00,94.83,94.83,94.27,94.59,73103.0,85.6288,85.6288,85.1231,85.4121,73103.0
2020-01-27 10:30:00,94.64,94.64,93.96,94.19,50634.0,85.4572,85.4572,84.8432,85.0509,50634.0
2020-01-27 11:00:00,94.18,94.37,94.08,94.33,80711.0,85.0418,85.2134,84.9515,85.1773,80711.0
2020-01-27 11:30:00,94.3,94.52,94.2,94.42,75942.0,85.1502,85.3489,85.0599,85.2586,75942.0
2020-01-27 12:00:00,94.39,94.98,94.38,94.87,118806.0,85.2315,85.7642,85.2224,85.6649,118806.0
2020-01-27 12:30:00,94.86,95.06,94.79,94.95,111806.0,85.6559,85.8365,85.5927,85.7371,111806.0
2020-01-27 13:00:00,94.92,95.14,94.86,95.08,46215.0,85.71,85.9087,85.6559,85.8545,46215.0
2020-01-27 13:30:00,95.07,95.15,94.84,94.88,62370.0,85.8455,85.9177,85.6378,85.6739,62370.0
2020-01-27 14:00:00,94.89,95.05,94.7,95.05,58493.0,85.683,85.8274,85.5114,85.8274,58493.0
2020-01-27 14:30:00,95.03,95.06,94.74,94.79,95909.0,85.8094,85.8365,85.5475,85.5927,95909.0
2020-01-27 15:00:00,94.81,95.14,94.76,94.93,137246.0,85.6107,85.9087,85.5656,85.7191,137246.0
2020-01-27 15:30:00,94.9,94.98,94.55,94.65,268030.0,85.692,85.7642,85.3759,85.4662,268030.0
2020-01-28 09:30:00,94.84,95.31,94.68,95.19,296842.0,85.6378,86.0622,85.4933,85.9538,296842.0
2020-01-28 10:00:00,95.19,96.02,95.19,95.93,230231.0,85.9538,86.7033,85.9538,86.622,230231.0
2020-01-28 10:30:00,95.94,96.63,95.87,96.58,270128.0,86.6311,87.2541,86.5679,87.209,270128.0
2020-01-28 11:00:00,96.59,97.02,96.41,96.85,290746.0,87.218,87.6063,87.0555,87.4528,290746.0
2020-01-28 11:30:00,96.87,96.92,96.68,96.89,192881.0,87.4708,87.516,87.2993,87.4889,192881.0
2020-01-28 12:00:00,96.9,96.94,96.67,96.82,127898.0,87.4979,87.534,87.2902,87.4257,127898.0
2020-01-28 12:30:00,96.83,96.88,96.68,96.8,65772.0,87.4347,87.4799,87.2993,87.4076,65772.0
2020-01-28 13:00:00,96.8,96.81,96.58,96.72,93612.0,87.4076,87.4167,87.209,87.3354,93612.0
2020-01-28 13:30:00,96.71,96.71,96.42,96.49,143855.0,87.3264,87.3264,87.0645,87.1277,143855.0
2020-01-28 14:00:00,96.49,96.56,96.4,96.47,113193.0,87.1277,87.1909,87.0464,87.1096,113193.0
2020-01-28 14:30:00,96.48,96.83,96.48,96.59,98958.0,87.1187,87.4347,87.1187,87.218,98958.0
2020-01-28 15:00:00,96.58,96.84,96.49,96.79,141513.0,87.209,87.4437,87.1277,87.3986,141513.0
2020-01-28 15:30:00,96.8,96.8,96.26,96.27,423869.0,87.4076,87.4076,86.92,86.9291,423869.0
2020-01-29 09:30:00,96.87,97.13,96.18,96.31,94306.0,87.4708,87.7056,86.8478,86.9652,94306.0
2020-01-29 10:00:00,96.28,96.73,96.12,96.73,186445.0,86.9381,87.3444,86.7936,87.3444,186445.0
2020-01-29 10:30:00,96.68,97.14,96.52,97.09,101861.0,87.2993,87.7146,87.1548,87.6695,101861.0
2020-01-29 11:00:00,97.08,97.48,97.07,97.26,89570.0,87.6605,88.0216,87.6514,87.823,89570.0
2020-01-29 11:30:00,97.25,97.33,96.96,97.2,35881.0,87.814,87.8862,87.5521,87.7688,35881.0
2020-01-29 12:00:00,97.2,97.21,96.93,97.07,127802.0,87.7688,87.7778,87.525,87.6514,127802.0
2020-01-29 12:30:00,97.07,97.16,97.01,97.09,42301.0,87.6514,87.7327,87.5972,87.6695,42301.0
2020-01-29 13:00:00,97.09,97.09,96.93,97.06,49884.0,87.6695,87.6695,87.525,87.6424,49884.0
2020-01-29 13:30:00,97.05,97.25,97.04,97.23,26559.0,87.6334,87.814,87.6243,87.7959,26559.0
2020-01-29 14:00:00,97.19,97.24,97.01,97.14,32192.0,87.7598,87.8049,87.5972,87.7146,32192.0
2020-01-29 14:30:00,97.15,97.19,96.93,97.04,60109.0,87.7237,87.7598,87.525,87.6243,60109.0
2020-01-29 15:00:00,97.06,97.19,96.92,97.13,166148.0,87.6424,87.7598,87.516,87.7056,166148.0
2020-01-29 15:30:00,97.11,97.12,96.88,96.89,408136.0,87.6875,87.6966,87.4799,87.4889,408136.0
2020-01-30 09:30:00,95.62,96.82,95.49,96.66,244326.0,86.3421,87.4257,86.2247,87.2812,244326.0
2020-01-30 10:00:00,96.68,96.71,95.98,96.07,158228.0,87.2993,87.3264,86.6672,86.7485,158228.0
2020-01-30 10:30:00,96.09,96.2,95.7,95.84,453290.0,86.7665,86.8658,86.4144,86.5408,453290.0
2020-01-30 11:00:00,95.86,96.72,95.84,96.7,179379.0,86.5588,87.3354,86.5408,87.3173,179379.0
2020-01-30 11:30:00,96.7,96.99,96.52,96.74,130550.0,87.3173,87.5792,87.1548,87.3534,130550.0
2020-01-30 12:00:00,96.74,96.79,96.14,96.2,94522.0,87.3534,87.3986,86.8117,86.8658,94522.0
2020-01-30 12:30:00,96.21,96.31,96.02,96.08,80157.0,86.8749,86.9652,86.7033,86.7575,80157.0
2020-01-30 13:00:00,96.06,96.32,96.05,96.29,119865.0,86.7394,86.9742,86.7304,86.9471,119865.0
2020-01-30 13:30:00,96.27,96.37,96.14,96.18,69828.0,86.9291,87.0193,86.8117,86.8478,69828.0
2020-01-30 14:00:00,96.23,96.7,96.2,96.58,69504.0,86.8929,87.3173,86.8658,87.209,69504.0
2020-01-30 14:30:00,96.59,96.65,96.22,96.52,71125.0,87.218,87.2722,86.8839,87.1548,71125.0
2020-01-30 15:00:00,96.56,96.98,96.56,96.91,82446.0,87.1909,87.5702,87.1909,87.507,82446.0
2020-01-30 15:30:00,96.89,97.41,96.89,97.23,231198.0,87.4889,87.9584,87.4889,87.7959,231198.0
2020-01-31 09:30:00,96.38,96.86,95.47,95.91,354917.0,87.0284,87.4618,86.2067,86.604,354917.0
2020-01-31 10:00:00,95.89,96.15,95.66,95.74,255370.0,86.5859,86.8207,86.3782,86.4505,255370.0
2020-01-31 10:30:00,95.76,95.9,95.38,95.45,87228.0,86.4685,86.595,86.1254,86.1886,87228.0
2020-01-31 11:00:00,95.44,95.61,95.15,95.25,68978.0,86.1796,86.3331,85.9177,86.008,68978.0
2020-01-31 11:30:00,95.25,95.59,95.11,95.58,78627.0,86.008,86.315,85.8816,86.306,78627.0
2020-01-31 12:00:00,95.54,95.6,95.1,95.21,73677.0,86.2699,86.3241,85.8726,85.9719,73677.0
2020-01-31 12:30:00,95.21,95.23,94.82,95.1,216931.0,85.9719,85.99,85.6197,85.8726,216931.0
2020-01-31 13:00:00,95.13,95.3,95.03,95.12,217251.0,85.8997,86.0532,85.8094,85.8906,217251.0
2020-01-31 13:30:00,95.1,95.25,94.73,94.96,243868.0,85.8726,86.008,85.5385,85.7462,243868.0
2020-01-31 14:00:00,94.97,95.02,94.57,94.63,301596.0,85.7552,85.8003,85.394,85.4482,301596.0
2020-01-31 14:30:00,94.62,94.87,94.5,94.67,344212.0,85.4391,85.6649,85.3308,85.4843,344212.0
2020-01-31 15:00:00,94.65,94.74,94.3,94.32,164069.0,85.4662,85.5475,85.1502,85.1683,164069.0
2020-01-31 15:30:00,94.31,94.68,94.02,94.47,794314.0,85.1592,85.4933,84.8974,85.3037,794314.0
2020-02-03 09:30:00,95.06,95.96,94.95,95.96,115486.0,85.8365,86.6491,85.7371,86.6491,115486.0
2020-02-03 10:00:00,96.0,96.75,95.99,96.72,170239.0,86.6852,87.3625,86.6762,87.3354,170239.0
2020-02-03 10:30:00,96.68,96.81,95.93,96.03,93298.0,87.2993,87.4167,86.622,86.7123,93298.0
2020-02-03 11:00:00,96.07,96.27,95.79,95.8,58493.0,86.7485,86.9291,86.4956,86.5047,58493.0
2020-02-03 11:30:00,95.81,95.82,95.33,95.52,56055.0,86.5137,86.5227,86.0803,86.2518,56055.0
2020-02-03 12:00:00,95.53,95.65,95.35,95.49,82545.0,86.2609,86.3692,86.0983,86.2247,82545.0
2020-02-03 12:30:00,95.51,95.66,95.37,95.61,65061.0,86.2428,86.3782,86.1164,86.3331,65061.0
2020-02-03 13:00:00,95.62,95.82,95.5,95.69,115371.0,86.3421,86.5227,86.2338,86.4053,115371.0
2020-02-03 13:30:00,95.7,95.8,95.47,95.75,171199.0,86.4144,86.5047,86.2067,86.4595,171199.0
2020-02-03 14:00:00,95.75,95.77,95.58,95.73,119220.0,86.4595,86.4776,86.306,86.4414,119220.0
2020-02-03 14:30:00,95.75,95.84,95.52,95.76,79314.0,86.4595,86.5408,86.2518,86.4685,79314.0
2020-02-03 15:00:00,95.75,95.77,95.61,95.76,99425.0,86.4595,86.4776,86.3331,86.4685,99425.0
2020-02-03 15:30:00,95.76,95.82,95.35,95.5,477114.0,86.4685,86.5227,86.0983,86.2338,477114.0
2020-02-04 09:30:00,97.97,101.54,97.86,100.68,505774.0,88.4641,91.6877,88.3648,90.9112,505774.0
2020-02-04 10:00:00,100.67,100.79,100.0,100.7,334580.0,90.9021,91.0105,90.2971,90.9292,334580.0
2020-02-04 10:30:00,100.68,101.23,99.81,99.94,196597.0,90.9112,91.4078,90.1256,90.243,196597.0
2020-02-04 11:00:00,99.94,100.65,99.67,100.65,188346.0,90.243,90.8841,89.9992,90.8841,188346.0
2020-02-04 11:30:00,100.59,101.02,99.87,100.09,229725.0,90.8299,91.2182,90.1797,90.3784,229725.0
2020-02-04 12:00:00,100.08,100.49,100.06,100.27,112229.0,90.3694,90.7396,90.3513,90.5409,112229.0
2020-02-04 12:30:00,100.24,100.4,100.13,100.29,105798.0,90.5138,90.6583,90.4145,90.559,105798.0
2020-02-04 13:00:00,100.31,100.4,100.1,100.23,107956.0,90.5771,90.6583,90.3874,90.5048,107956.0
2020-02-04 13:30:00,100.22,100.77,100.22,100.69,174386.0,90.4958,90.9924,90.4958,90.9202,174386.0
2020-02-04 14:00:00,100.67,100.9,100.5,100.81,136722.0,90.9021,91.1098,90.7486,91.0285,136722.0
2020-02-04 14:30:00,100.81,101.15,100.71,100.74,199869.0,91.0285,91.3356,90.9382,90.9653,199869.0
2020-02-04 15:00:00,100.74,101.15,100.58,100.81,223332.0,90.9653,91.3356,90.8209,91.0285,223332.0
2020-02-04 15:30:00,100.8,100.98,100.66,100.89,628030.0,91.0195,91.182,90.8931,91.1008,628030.0
2020-02-05 09:30:00,102.32,103.21,101.79,101.79,271919.0,92.392,93.1957,91.9135,91.9135,271919.0
2020-02-05 10:00:00,101.82,102.39,101.7,101.83,157363.0,91.9405,92.4552,91.8322,91.9496,157363.0
2020-02-05 10:30:00,101.82,102.34,101.78,102.01,138204.0,91.9405,92.4101,91.9044,92.1121,138204.0
2020-02-05 11:00:00,101.99,102.04,101.67,101.89,133048.0,92.094,92.1392,91.8051,92.0037,133048.0
2020-02-05 11:30:00,101.88,102.02,101.69,101.96,149071.0,91.9947,92.1211,91.8232,92.067,149071.0
2020-02-05 12:00:00,101.94,102.23,101.88,101.97,144662.0,92.0489,92.3108,91.9947,92.076,144662.0
2020-02-05 12:30:00,101.97,102.2,101.92,102.06,128320.0,92.076,92.2837,92.0308,92.1573,128320.0
2020-02-05 13:00:00,102.06,102.22,102.01,102.2,84430.0,92.1573,92.3017,92.1121,92.2837,84430.0
2020-02-05 13:30:00,102.2,102.26,101.99,102.02,113645.0,92.2837,92.3378,92.094,92.1211,113645.0
2020-02-05 14:00:00,102.0,102.09,101.9,101.94,124823.0,92.1031,92.1843,92.0128,92.0489,124823.0
2020-02-05 14:30:00,101.93,102.16,101.93,102.15,139341.0,92.0399,92.2476,92.0399,92.2385,139341.0
2020-02-05 15:00:00,102.16,102.28,102.05,102.19,247515.0,92.2476,92.3559,92.1482,92.2746,247515.0
2020-02-05 15:30:00,102.18,102.47,102.12,102.36,465365.0,92.2656,92.5275,92.2114,92.4281,465365.0
2020-02-06 09:30:00,103.37,103.5,101.86,102.81,137982.0,93.3401,93.4575,91.9767,92.8345,137982.0
2020-02-06 10:00:00,102.8,102.8,102.14,102.27,94041.0,92.8255,92.8255,92.2295,92.3469,94041.0
2020-02-06 10:30:00,102.26,102.56,102.19,102.39,88306.0,92.3378,92.6087,92.2746,92.4552,88306.0
2020-02-06 11:00:00,102.35,102.48,102.19,102.4,95699.0,92.4191,92.5365,92.2746,92.4643,95699.0
2020-02-06 11:30:00,102.41,102.44,102.22,102.4,187142.0,92.4733,92.5004,92.3017,92.4643,187142.0
2020-02-06 12:00:00,102.39,102.72,102.36,102.72,93065.0,92.4552,92.7532,92.4281,92.7532,93065.0
2020-02-06 12:30:00,102.72,102.72,102.45,102.55,88532.0,92.7532,92.7532,92.5094,92.5997,88532.0
2020-02-06 13:00:00,102.53,102.6,102.41,102.47,61936.0,92.5817,92.6449,92.4733,92.5275,61936.0
2020-02-06 13:30:00,102.46,102.62,102.36,102.62,74548.0,92.5184,92.6629,92.4281,92.6629,74548.0
2020-02-06 14:00:00,102.62,102.63,102.37,102.45,77627.0,92.6629,92.6719,92.4372,92.5094,77627.0
2020-02-06 14:30:00,102.47,102.65,102.46,102.56,71885.0,92.5275,92.69,92.5184,92.6087,71885.0
2020-02-06 15:00:00,102.57,102.6,102.34,102.42,131522.0,92.6178,92.6449,92.4101,92.4823,131522.0
2020-02-06 15:30:00,102.43,102.73,102.42,102.48,339806.0,92.4914,92.7622,92.4823,92.5365,339806.0
2020-02-07 09:30:00,101.9,101.9,101.13,101.47,185993.0,92.0128,92.0128,91.3175,91.6245,185993.0
2020-02-07 10:00:00,101.54,102.26,101.23,102.19,182949.0,91.6877,92.3378,91.4078,92.2746,182949.0
2020-02-07 10:30:00,102.21,102.66,102.18,102.6,101840.0,92.2927,92.699,92.2656,92.6449,101840.0
2020-02-07 11:00:00,102.62,102.74,101.84,102.56,443998.0,92.6629,92.7713,91.9586,92.6087,443998.0
2020-02-07 11:30:00,102.56,102.65,102.38,102.51,76880.0,92.6087,92.69,92.4462,92.5636,76880.0
2020-02-07 12:00:00,102.54,102.94,102.51,102.83,309021.0,92.5907,92.9519,92.5636,92.8525,309021.0
2020-02-07 12:30:00,102.83,102.83,102.52,102.54,102908.0,92.8525,92.8525,92.5726,92.5907,102908.0
2020-02-07 13:00:00,102.54,102.57,102.26,102.48,103036.0,92.5907,92.6178,92.3378,92.5365,103036.0
2020-02-07 13:30:00,102.47,102.51,102.07,102.2,88731.0,92.5275,92.5636,92.1663,92.2837,88731.0
2020-02-07 14:00:00,102.17,102.2,101.73,102.11,110734.0,92.2566,92.2837,91.8593,92.2024,110734.0
2020-02-07 14:30:00,102.11,102.23,102.03,102.2,112218.0,92.2024,92.3108,92.1302,92.2837,112218.0
2020-02-07 15:00:00,102.23,102.41,102.2,102.22,88027.0,92.3108,92.4733,92.2837,92.3017,88027.0
2020-02-07 15:30:00,102.22,102.28,101.95,101.95,288555.0,92.3017,92.3559,92.0579,92.0579,288555.0
2020-02-10 09:30:00,101.84,102.09,101.5,101.88,81689.0,91.9586,92.1843,91.6516,91.9947,81689.0
2020-02-10 10:00:00,101.92,102.08,101.7,102.0,71130.0,92.0308,92.1753,91.8322,92.1031,71130.0
2020-02-10 10:30:00,102.0,102.13,101.89,102.01,120587.0,92.1031,92.2205,92.0037,92.1121,120587.0
2020-02-10 11:00:00,102.02,102.17,101.95,102.0,51562.0,92.1211,92.2566,92.0579,92.1031,51562.0
2020-02-10 11:30:00,102.0,102.07,101.86,101.94,90572.0,92.1031,92.1663,91.9767,92.0489,90572.0
2020-02-10 12:00:00,101.92,101.97,101.7,101.82,92008.0,92.0308,92.076,91.8322,91.9405,92008.0
2020-02-10 12:30:00,101.83,101.98,101.74,101.96,81482.0,91.9496,92.085,91.8683,92.067,81482.0
2020-02-10 13:00:00,101.96,102.27,101.96,102.15,75235.0,92.067,92.3469,92.067,92.2385,75235.0
2020-02-10 13:30:00,102.15,102.27,102.14,102.21,57703.0,92.2385,92.3469,92.2295,92.2927,57703.0
2020-02-10 14:00:00,102.22,102.29,102.16,102.23,43777.0,92.3017,92.3649,92.2476,92.3108,43777.0
2020-02-10 14:30:00,102.24,102.32,102.18,102.3,39332.0,92.3198,92.392,92.2656,92.374,39332.0
2020-02-10 15:00:00,102.3,102.64,102.28,102.64,76677.0,92.374,92.681,92.3559,92.681,76677.0
2020-02-10 15:30:00,102.67,102.93,102.57,102.9,328396.0,92.7081,92.9428,92.6178,92.9158,328396.0
2020-02-11 09:30:00,103.42,103.74,103.01,103.7,159380.0,93.3853,93.6742,93.0151,93.6381,159380.0
2020-02-11 10:00:00,103.72,103.92,103.43,103.76,124452.0,93.6562,93.8368,93.3943,93.6923,124452.0
2020-02-11 10:30:00,103.77,103.83,103.6,103.74,78681.0,93.7013,93.7555,93.5478,93.6742,78681.0
2020-02-11 11:00:00,103.77,103.81,103.35,103.4,131469.0,93.7013,93.7375,93.3221,93.3672,131469.0
2020-02-11 11:30:00,103.42,103.66,103.33,103.56,100800.0,93.3853,93.602,93.304,93.5117,100800.0
2020-02-11 12:00:00,103.58,103.74,103.47,103.64,94506.0,93.5298,93.6742,93.4304,93.5839,94506.0
2020-02-11 12:30:00,103.66,103.81,103.63,103.79,75351.0,93.602,93.7375,93.5749,93.7194,75351.0
2020-02-11 13:00:00,103.79,104.14,103.76,104.11,60179.0,93.7194,94.0354,93.6923,94.0083,60179.0
2020-02-11 13:30:00,104.13,104.24,104.01,104.24,124399.0,94.0264,94.1257,93.918,94.1257,124399.0
2020-02-11 14:00:00,104.25,104.28,104.09,104.26,213716.0,94.1348,94.1619,93.9903,94.1438,213716.0
2020-02-11 14:30:00,104.26,104.39,103.99,104.0,145200.0,94.1438,94.2612,93.9,93.909,145200.0
2020-02-11 15:00:00,104.02,104.05,103.79,103.9,159002.0,93.9271,93.9542,93.7194,93.8187,159002.0
2020-02-11 15:30:00,103.9,103.91,103.52,103.55,315202.0,93.8187,93.8278,93.4756,93.5027,315202.0
2020-02-12 09:30:00,104.5,104.78,104.41,104.69,153825.0,94.3605,94.6133,94.2792,94.5321,153825.0
2020-02-12 10:00:00,104.71,104.88,104.22,104.71,91436.0,94.5501,94.7036,94.1077,94.5501,91436.0
2020-02-12 10:30:00,104.74,104.87,104.63,104.74,64258.0,94.5772,94.6946,94.4779,94.5772,64258.0
2020-02-12 11:00:00,104.73,104.9,104.68,104.88,92633.0,94.5682,94.7217,94.523,94.7036,92633.0
2020-02-12 11:30:00,104.88,104.97,104.41,104.47,102905.0,94.7036,94.7849,94.2792,94.3334,102905.0
2020-02-12 12:00:00,104.48,104.55,104.18,104.24,91653.0,94.3424,94.4057,94.0716,94.1257,91653.0
2020-02-12 12:30:00,104.24,104.43,104.21,104.26,42277.0,94.1257,94.2973,94.0986,94.1438,42277.0
2020-02-12 13:00:00,104.27,104.27,103.8,103.83,61502.0,94.1528,94.1528,93.7284,93.7555,61502.0
2020-02-12 13:30:00,103.82,104.08,103.81,104.07,42024.0,93.7465,93.9813,93.7375,93.9722,42024.0
2020-02-12 14:00:00,104.08,104.25,104.06,104.15,40437.0,93.9813,94.1348,93.9632,94.0445,40437.0
2020-02-12 14:30:00,104.15,104.25,103.99,104.05,53834.0,94.0445,94.1348,93.9,93.9542,53834.0
2020-02-12 15:00:00,104.05,104.17,103.96,104.09,88210.0,93.9542,94.0625,93.8729,93.9903,88210.0
2020-02-12 15:30:00,104.1,104.21,103.97,104.01,244341.0,93.9993,94.0986,93.8819,93.918,244341.0
2020-02-13 09:30:00,103.41,103.98,103.32,103.43,117901.0,93.3763,93.891,93.295,93.3943,117901.0
2020-02-13 10:00:00,103.48,103.66,103.27,103.31,88150.0,93.4395,93.602,93.2499,93.286,88150.0
2020-02-13 10:30:00,103.32,103.71,103.13,103.55,110632.0,93.295,93.6472,93.1234,93.5027,110632.0
2020-02-13 11:00:00,103.55,103.72,103.45,103.63,50958.0,93.5027,93.6562,93.4124,93.5749,50958.0
2020-02-13 11:30:00,103.61,103.76,103.53,103.56,51774.0,93.5569,93.6923,93.4846,93.5117,51774.0
2020-02-13 12:00:00,103.55,103.87,103.55,103.71,43146.0,93.5027,93.7916,93.5027,93.6472,43146.0
2020-02-13 12:30:00,103.71,103.78,103.56,103.59,46165.0,93.6472,93.7104,93.5117,93.5388,46165.0
2020-02-13 13:00:00,103.59,103.64,103.32,103.45,46741.0,93.5388,93.5839,93.295,93.4124,46741.0
2020-02-13 13:30:00,103.45,103.68,103.41,103.58,51902.0,93.4124,93.6201,93.3763,93.5298,51902.0
2020-02-13 14:00:00,103.58,103.71,103.53,103.64,61331.0,93.5298,93.6472,93.4846,93.5839,61331.0
2020-02-13 14:30:00,103.65,103.66,103.41,103.47,76511.0,93.593,93.602,93.3763,93.4304,76511.0
2020-02-13 15:00:00,103.49,103.51,103.13,103.16,85012.0,93.4485,93.4666,93.1234,93.1505,85012.0
2020-02-13 15:30:00,103.17,103.19,102.82,102.91,331917.0,93.1596,93.1776,92.8435,92.9248,331917.0
2020-02-14 09:30:00,102.96,103.09,102.59,102.93,86575.0,92.9699,93.0873,92.6358,92.9428,86575.0
2020-02-14 10:00:00,102.94,103.02,102.52,102.58,59040.0,92.9519,93.0241,92.5726,92.6268,59040.0
2020-02-14 10:30:00,102.57,102.93,102.51,102.89,91351.0,92.6178,92.9428,92.5636,92.9067,91351.0
2020-02-14 11:00:00,102.9,103.09,102.68,103.03,95218.0,92.9158,93.0873,92.7171,93.0331,95218.0
2020-02-14 11:30:00,103.03,103.14,102.83,102.94,69945.0,93.0331,93.1325,92.8525,92.9519,69945.0
2020-02-14 12:00:00,102.94,103.02,102.77,103.02,85305.0,92.9519,93.0241,92.7984,93.0241,85305.0
2020-02-14 12:30:00,103.01,103.08,102.91,103.06,35148.0,93.0151,93.0783,92.9248,93.0602,35148.0
2020-02-14 13:00:00,103.06,103.11,102.88,102.88,80538.0,93.0602,93.1054,92.8977,92.8977,80538.0
2020-02-14 13:30:00,102.87,102.99,102.74,102.97,174807.0,92.8887,92.997,92.7713,92.979,174807.0
2020-02-14 14:00:00,102.96,103.28,102.87,103.28,56138.0,92.9699,93.2589,92.8887,93.2589,56138.0
2020-02-14 14:30:00,103.27,103.53,103.2,103.25,88892.0,93.2499,93.4846,93.1866,93.2318,88892.0
2020-02-14 15:00:00,103.27,103.37,103.02,103.35,136970.0,93.2499,93.3401,93.0241,93.3221,136970.0
2020-02-14 15:30:00,103.36,103.6,103.34,103.59,341673.0,93.3311,93.5478,93.3131,93.5388,341673.0
2020-02-18 09:30:00,104.03,104.34,103.82,104.12,255269.0,93.9361,94.216,93.7465,94.0174,255269.0
2020-02-18 10:00:00,104.07,104.44,104.05,104.08,112520.0,93.9722,94.3063,93.9542,93.9813,112520.0
2020-02-18 10:30:00,104.12,104.52,104.07,104.31,82200.0,94.0174,94.3786,93.9722,94.1889,82200.0
2020-02-18 11:00:00,104.33,104.34,103.58,103.73,166773.0,94.207,94.216,93.5298,93.6652,166773.0
2020-02-18 11:30:00,103.73,103.95,103.52,103.55,163432.0,93.6652,93.8639,93.4756,93.5027,163432.0
2020-02-18 12:00:00,103.57,104.01,103.54,103.93,110424.0,93.5207,93.918,93.4937,93.8458,110424.0
2020-02-18 12:30:00,103.92,104.15,103.88,104.07,115463.0,93.8368,94.0445,93.8007,93.9722,115463.0
2020-02-18 13:00:00,104.08,104.32,104.08,104.32,57211.0,93.9813,94.198,93.9813,94.198,57211.0
2020-02-18 13:30:00,104.3,104.4,104.04,104.31,73937.0,94.1799,94.2702,93.9451,94.1889,73937.0
2020-02-18 14:00:00,104.31,104.42,104.12,104.38,87983.0,94.1889,94.2883,94.0174,94.2521,87983.0
2020-02-18 14:30:00,104.37,104.61,104.36,104.54,66139.0,94.2431,94.4598,94.2341,94.3966,66139.0
2020-02-18 15:00:00,104.54,104.64,104.39,104.39,93081.0,94.3966,94.4869,94.2612,94.2612,93081.0
2020-02-18 15:30:00,104.39,104.47,104.24,104.47,222068.0,94.2612,94.3334,94.1257,94.3334,222068.0
2020-02-19 09:30:00,104.5,104.92,104.16,104.55,204903.0,94.3605,94.7398,94.0535,94.4057,204903.0
2020-02-19 10:00:00,104.55,104.83,104.45,104.72,92332.0,94.4057,94.6585,94.3154,94.5592,92332.0
2020-02-19 10:30:00,104.73,104.98,104.72,104.92,71352.0,94.5682,94.7939,94.5592,94.7398,71352.0
2020-02-19 11:00:00,104.92,104.93,104.77,104.8,57790.0,94.7398,94.7488,94.6043,94.6314,57790.0
2020-02-19 11:30:00,104.8,104.84,104.67,104.69,69882.0,94.6314,94.6675,94.514,94.5321,69882.0
2020-02-19 12:00:00,104.68,104.76,104.58,104.59,56992.0,94.523,94.5953,94.4327,94.4418,56992.0
2020-02-19 12:30:00,104.58,104.78,104.58,104.75,59321.0,94.4327,94.6133,94.4327,94.5862,59321.0
2020-02-19 13:00:00,104.75,104.85,104.48,104.48,64039.0,94.5862,94.6765,94.3424,94.3424,64039.0
2020-02-19 13:30:00,104.44,104.61,104.34,104.36,54183.0,94.3063,94.4598,94.216,94.2341,54183.0
2020-02-19 14:00:00,104.36,104.5,104.24,104.48,46393.0,94.2341,94.3605,94.1257,94.3424,46393.0
2020-02-19 14:30:00,104.49,104.64,104.43,104.47,64590.0,94.3515,94.4869,94.2973,94.3334,64590.0
2020-02-19 15:00:00,104.47,104.65,104.37,104.65,93699.0,94.3334,94.496,94.2431,94.496,93699.0
2020-02-19 15:30:00,104.66,104.72,104.29,104.31,244061.0,94.505,94.5592,94.1709,94.1889,244061.0
2020-02-20 09:30:00,104.24,104.87,104.09,104.87,97279.0,94.1257,94.6946,93.9903,94.6946,97279.0
2020-02-20 10:00:00,104.85,105.42,104.84,105.42,86324.0,94.6765,95.1912,94.6675,95.1912,86324.0
2020-02-20 10:30:00,105.44,105.77,105.39,105.69,82509.0,95.2093,95.5073,95.1641,95.435,82509.0
2020-02-20 11:00:00,105.7,105.78,105.14,105.16,126107.0,95.4441,95.5163,94.9384,94.9565,126107.0
2020-02-20 11:30:00,105.16,105.72,104.43,105.45,102180.0,94.9565,95.4621,94.2973,95.2183,102180.0
2020-02-20 12:00:00,105.4,105.4,104.95,105.05,69221.0,95.1732,95.1732,94.7668,94.8571,69221.0
2020-02-20 12:30:00,105.09,105.31,104.96,105.3,45854.0,94.8933,95.0919,94.7759,95.0829,45854.0
2020-02-20 13:00:00,105.3,105.45,105.13,105.23,56107.0,95.0829,95.2183,94.9294,95.0197,56107.0
2020-02-20 13:30:00,105.23,105.33,105.11,105.2,65126.0,95.0197,95.11,94.9113,94.9926,65126.0
2020-02-20 14:00:00,105.22,105.49,105.22,105.25,65063.0,95.0106,95.2544,95.0106,95.0377,65063.0
2020-02-20 14:30:00,105.27,105.46,105.22,105.29,115082.0,95.0558,95.2274,95.0106,95.0739,115082.0
2020-02-20 15:00:00,105.29,105.32,104.97,105.12,87114.0,95.0739,95.1009,94.7849,94.9203,87114.0
2020-02-20 15:30:00,105.12,105.21,104.95,105.07,176465.0,94.9203,95.0016,94.7668,94.8752,176465.0
2020-02-21 09:30:00,104.23,104.51,103.8,104.02,216258.0,94.1167,94.3695,93.7284,93.9271,216258.0
2020-02-21 10:00:00,104.07,104.54,103.87,104.2,137383.0,93.9722,94.3966,93.7916,94.0896,137383.0
2020-02-21 10:30:00,104.2,104.53,103.94,104.49,93969.0,94.0896,94.3876,93.8548,94.3515,93969.0
2020-02-21 11:00:00,104.51,105.01,104.49,104.9,77964.0,94.3695,94.821,94.3515,94.7217,77964.0
2020-02-21 11:30:00,104.95,105.02,104.71,104.91,39008.0,94.7668,94.8301,94.5501,94.7307,39008.0
2020-02-21 12:00:00,104.92,105.05,104.76,104.97,94729.0,94.7398,94.8571,94.5953,94.7849,94729.0
2020-02-21 12:30:00,104.97,105.06,104.84,104.92,67629.0,94.7849,94.8662,94.6675,94.7398,67629.0
2020-02-21 13:00:00,104.92,105.14,104.9,104.91,110842.0,94.7398,94.9384,94.7217,94.7307,110842.0
2020-02-21 13:30:00,104.87,105.04,104.71,104.89,85070.0,94.6946,94.8481,94.5501,94.7127,85070.0
2020-02-21 14:00:00,104.89,105.04,104.6,104.91,112210.0,94.7127,94.8481,94.4508,94.7307,112210.0
2020-02-21 14:30:00,104.91,105.01,104.57,104.68,134853.0,94.7307,94.821,94.4237,94.523,134853.0
2020-02-21 15:00:00,104.68,104.89,104.67,104.78,119118.0,94.523,94.7127,94.514,94.6133,119118.0
2020-02-21 15:30:00,104.78,105.01,104.57,104.95,372014.0,94.6133,94.821,94.4237,94.7668,372014.0
2020-02-24 09:30:00,101.67,102.64,101.12,102.34,274909.0,91.8051,92.681,91.3085,92.4101,274909.0
2020-02-24 10:00:00,102.35,102.56,101.83,102.03,180477.0,92.4191,92.6087,91.9496,92.1302,180477.0
2020-02-24 10:30:00,102.03,102.52,101.65,102.43,161670.0,92.1302,92.5726,91.787,92.4914,161670.0
2020-02-24 11:00:00,102.42,102.65,102.02,102.34,179182.0,92.4823,92.69,92.1211,92.4101,179182.0
2020-02-24 11:30:00,102.35,102.45,101.59,101.69,145425.0,92.4191,92.5094,91.7329,91.8232,145425.0
2020-02-24 12:00:00,101.67,102.0,101.6,101.85,134607.0,91.8051,92.1031,91.7419,91.9676,134607.0
2020-02-24 12:30:00,101.87,102.25,101.64,101.7,97724.0,91.9857,92.3288,91.778,91.8322,97724.0
2020-02-24 13:00:00,101.68,101.68,101.27,101.56,124404.0,91.8141,91.8141,91.4439,91.7058,124404.0
2020-02-24 13:30:00,101.56,101.77,101.45,101.69,158058.0,91.7058,91.8954,91.6064,91.8232,158058.0
2020-02-24 14:00:00,101.69,102.0,101.26,101.98,136558.0,91.8232,92.1031,91.4349,92.085,136558.0
2020-02-24 14:30:00,101.99,102.4,101.81,102.22,153357.0,92.094,92.4643,91.9315,92.3017,153357.0
2020-02-24 15:00:00,102.19,102.55,101.84,101.87,196925.0,92.2746,92.5997,91.9586,91.9857,196925.0
2020-02-24 15:30:00,101.87,102.04,101.48,101.63,519981.0,91.9857,92.1392,91.6335,91.769,519981.0
2020-02-25 09:30:00,101.95,102.0,101.28,101.95,120811.0,92.0579,92.1031,91.4529,92.0579,120811.0
2020-02-25 10:00:00,101.92,102.46,100.86,100.88,214889.0,92.0308,92.5184,91.0737,91.0917,214889.0
2020-02-25 10:30:00,100.91,101.6,100.58,101.15,164239.0,91.1188,91.7419,90.8209,91.3356,164239.0
2020-02-25 11:00:00,101.2,101.44,100.55,101.1,184000.0,91.3807,91.5974,90.7938,91.2904,184000.0
2020-02-25 11:30:00,101.08,101.18,100.61,100.87,125252.0,91.2723,91.3626,90.8479,91.0827,125252.0
2020-02-25 12:00:00,100.85,101.06,100.2,100.38,175776.0,91.0647,91.2543,90.4777,90.6403,175776.0
2020-02-25 12:30:00,100.35,100.65,99.8,99.98,229277.0,90.6132,90.8841,90.1165,90.2791,229277.0
2020-02-25 13:00:00,99.98,100.2,99.59,99.92,120206.0,90.2791,90.4777,89.9269,90.2249,120206.0
2020-02-25 13:30:00,99.92,99.99,99.34,99.34,257182.0,90.2249,90.2881,89.7012,89.7012,257182.0
2020-02-25 14:00:00,99.34,99.57,98.52,98.59,207850.0,89.7012,89.9089,88.9607,89.0239,207850.0
2020-02-25 14:30:00,98.61,99.12,98.36,98.96,157144.0,89.042,89.5025,88.8163,89.358,157144.0
2020-02-25 15:00:00,98.98,99.38,98.34,98.66,205949.0,89.3761,89.7373,88.7982,89.0872,205949.0
2020-02-25 15:30:00,98.65,98.97,98.1,98.22,526611.0,89.0781,89.3671,88.5815,88.6898,526611.0
2020-02-26 09:30:00,98.82,99.37,98.36,98.75,203022.0,89.2316,89.7283,88.8163,89.1684,203022.0
2020-02-26 10:00:00,98.75,99.18,98.05,98.91,132290.0,89.1684,89.5567,88.5363,89.3129,132290.0
2020-02-26 10:30:00,98.97,99.53,98.93,99.44,152255.0,89.3671,89.8727,89.331,89.7915,152255.0
2020-02-26 11:00:00,99.44,99.75,98.97,99.7,85352.0,89.7915,90.0714,89.3671,90.0262,85352.0
2020-02-26 11:30:00,99.67,99.71,98.75,98.84,123667.0,89.9992,90.0353,89.1684,89.2497,123667.0
2020-02-26 12:00:00,98.85,98.87,97.9,98.19,157215.0,89.2587,89.2768,88.4009,88.6628,157215.0
2020-02-26 12:30:00,98.22,98.5,98.03,98.24,102184.0,88.6898,88.9427,88.5183,88.7079,102184.0
2020-02-26 13:00:00,98.25,98.43,98.07,98.35,73860.0,88.7169,88.8795,88.5544,88.8072,73860.0
2020-02-26 13:30:00,98.34,98.35,96.79,96.79,175162.0,88.7982,88.8072,87.3986,87.3986,175162.0
2020-02-26 14:00:00,96.86,97.45,96.74,97.11,152488.0,87.4618,87.9946,87.3534,87.6875,152488.0
2020-02-26 14:30:00,97.12,97.48,96.86,96.88,143394.0,87.6966,88.0216,87.4618,87.4799,143394.0
2020-02-26 15:00:00,96.9,97.48,96.77,96.93,342329.0,87.4979,88.0216,87.3805,87.525,342329.0
2020-02-26 15:30:00,96.94,97.12,96.58,96.58,557054.0,87.534,87.6966,87.209,87.209,557054.0
2020-02-27 09:30:00,94.34,95.66,93.87,94.35,363945.0,85.1863,86.3782,84.7619,85.1953,363945.0
2020-02-27 10:00:00,94.11,94.49,93.12,93.32,228025.0,84.9786,85.3218,84.0847,84.2653,228025.0
2020-02-27 10:30:00,93.32,94.51,92.63,94.51,178300.0,84.2653,85.3398,83.6422,85.3398,178300.0
2020-02-27 11:00:00,94.51,95.06,94.0,94.02,196616.0,85.3398,85.8365,84.8793,84.8974,196616.0
2020-02-27 11:30:00,94.02,95.18,93.7,95.12,221384.0,84.8974,85.9448,84.6084,85.8906,221384.0
2020-02-27 12:00:00,95.08,96.11,95.0,95.83,265145.0,85.8545,86.7846,85.7823,86.5317,265145.0
2020-02-27 12:30:00,95.81,96.53,95.72,95.92,168067.0,86.5137,87.1638,86.4324,86.613,168067.0
2020-02-27 13:00:00,95.89,96.63,95.73,96.06,199686.0,86.5859,87.2541,86.4414,86.7394,199686.0
2020-02-27 13:30:00,96.04,96.2,95.05,95.3,410667.0,86.7214,86.8658,85.8274,86.0532,410667.0
2020-02-27 14:00:00,95.23,95.45,94.83,95.4,165788.0,85.99,86.1886,85.6288,86.1435,165788.0
2020-02-27 14:30:00,95.35,95.58,95.0,95.0,294843.0,86.0983,86.306,85.7823,85.7823,294843.0
2020-02-27 15:00:00,95.0,95.35,94.71,94.82,303216.0,85.7823,86.0983,85.5204,85.6197,303216.0
2020-02-27 15:30:00,94.79,95.09,93.25,93.26,738144.0,85.5927,85.8635,84.2021,84.2111,738144.0
2020-02-28 09:30:00,90.82,92.1,90.0,90.89,386858.0,82.0079,83.1637,81.2674,82.0711,386858.0
2020-02-28 10:00:00,90.89,91.25,89.7,90.19,282021.0,82.0711,82.3961,80.9965,81.439,282021.0
2020-02-28 10:30:00,90.06,91.15,89.9,90.57,248566.0,81.3216,82.3058,81.1771,81.7821,248566.0
2020-02-28 11:00:00,90.53,90.69,89.67,90.42,354228.0,81.746,81.8905,80.9694,81.6467,354228.0
2020-02-28 11:30:00,90.43,91.82,90.06,90.47,442938.0,81.6557,82.9108,81.3216,81.6918,442938.0
2020-02-28 12:00:00,90.47,90.94,89.96,90.91,175836.0,81.6918,82.1162,81.2313,82.0891,175836.0
2020-02-28 12:30:00,90.93,91.41,90.35,91.37,173256.0,82.1072,82.5406,81.5835,82.5045,173256.0
2020-02-28 13:00:00,91.37,91.42,90.37,90.69,218252.0,82.5045,82.5496,81.6015,81.8905,218252.0
2020-02-28 13:30:00,90.65,90.65,89.36,89.97,178187.0,81.8544,81.8544,80.6895,81.2403,178187.0
2020-02-28 14:00:00,89.91,90.34,89.25,89.9,158017.0,81.1862,81.5744,80.5902,81.1771,158017.0
2020-02-28 14:30:00,89.9,91.14,89.79,90.56,195722.0,81.1771,82.2968,81.0778,81.7731,195722.0
2020-02-28 15:00:00,90.56,90.71,89.4,89.4,329017.0,81.7731,81.9085,80.7256,80.7256,329017.0
2020-02-28 15:30:00,89.42,90.76,89.08,90.63,964829.0,80.7437,81.9537,80.4367,81.8363,964829.0
2020-03-02 09:30:00,91.5,92.9,91.01,92.36,416312.0,82.6219,83.886,82.1794,83.3984,416312.0
2020-03-02 10:00:00,92.38,92.67,91.63,92.66,291046.0,83.4165,83.6784,82.7393,83.6693,291046.0
2020-03-02 10:30:00,92.66,94.14,92.24,93.41,262225.0,83.6693,85.0057,83.2901,84.3466,262225.0
2020-03-02 11:00:00,93.3,94.51,93.02,94.38,200963.0,84.2472,85.3398,83.9944,85.2224,200963.0
2020-03-02 11:30:00,94.45,95.21,94.17,94.77,193857.0,85.2856,85.9719,85.0328,85.5746,193857.0
2020-03-02 12:00:00,94.81,95.03,94.13,94.31,138363.0,85.6107,85.8094,84.9967,85.1592,138363.0
2020-03-02 12:30:00,94.36,94.99,94.32,94.83,138202.0,85.2044,85.7732,85.1683,85.6288,138202.0
2020-03-02 13:00:00,94.89,95.01,94.08,94.3,147347.0,85.683,85.7913,84.9515,85.1502,147347.0
2020-03-02 13:30:00,94.29,95.06,94.13,95.01,164042.0,85.1412,85.8365,84.9967,85.7913,164042.0
2020-03-02 14:00:00,95.0,95.17,94.59,94.66,185698.0,85.7823,85.9358,85.4121,85.4753,185698.0
2020-03-02 14:30:00,94.7,94.82,93.9,94.26,241192.0,85.5114,85.6197,84.789,85.1141,241192.0
2020-03-02 15:00:00,94.26,95.09,94.26,95.04,299091.0,85.1141,85.8635,85.1141,85.8184,299091.0
2020-03-02 15:30:00,95.04,95.75,94.89,95.71,898929.0,85.8184,86.4595,85.683,86.4234,898929.0
2020-03-03 09:30:00,96.27,96.72,95.26,96.45,349276.0,86.9291,87.3354,86.017,87.0916,349276.0
2020-03-03 10:00:00,96.43,99.26,96.26,97.49,327806.0,87.0735,89.6289,86.92,88.0307,327806.0
2020-03-03 10:30:00,97.38,97.8,96.41,97.12,145467.0,87.9313,88.3106,87.0555,87.6966,145467.0
2020-03-03 11:00:00,97.1,97.32,94.29,94.54,182596.0,87.6785,87.8772,85.1412,85.3669,182596.0
2020-03-03 11:30:00,94.55,96.22,94.46,96.08,142091.0,85.3759,86.8839,85.2947,86.7575,142091.0
2020-03-03 12:00:00,96.07,96.41,95.56,95.63,121820.0,86.7485,87.0555,86.2879,86.3511,121820.0
2020-03-03 12:30:00,95.69,96.11,95.34,95.66,227682.0,86.4053,86.7846,86.0893,86.3782,227682.0
2020-03-03 13:00:00,95.64,95.64,94.49,94.88,105441.0,86.3602,86.3602,85.3218,85.6739,105441.0
2020-03-03 13:30:00,94.9,95.45,93.89,93.92,400333.0,85.692,86.1886,84.78,84.8071,400333.0
2020-03-03 14:00:00,94.01,94.19,93.03,93.9,288381.0,84.8883,85.0509,84.0034,84.789,288381.0
2020-03-03 14:30:00,93.94,94.32,93.2,94.14,331612.0,84.8251,85.1683,84.1569,85.0057,331612.0
2020-03-03 15:00:00,94.14,94.82,93.74,94.72,264601.0,85.0057,85.6197,84.6445,85.5294,264601.0
2020-03-03 15:30:00,94.72,94.72,92.49,92.81,551333.0,85.5294,85.5294,83.5158,83.8048,551333.0
2020-03-04 09:30:00,94.71,95.87,94.42,94.89,278000.0,85.5204,86.5679,85.2586,85.683,278000.0
2020-03-04 10:00:00,94.98,96.59,94.78,96.45,327059.0,85.7642,87.218,85.5836,87.0916,327059.0
2020-03-04 10:30:00,96.45,96.51,95.92,96.14,306222.0,87.0916,87.1458,86.613,86.8117,306222.0
2020-03-04 11:00:00,96.14,96.71,95.96,96.71,165905.0,86.8117,87.3264,86.6491,87.3264,165905.0
2020-03-04 11:30:00,96.73,96.8,95.93,96.19,178257.0,87.3444,87.4076,86.622,86.8568,178257.0
2020-03-04 12:00:00,96.24,96.8,96.15,96.75,133643.0,86.902,87.4076,86.8207,87.3625,133643.0
2020-03-04 12:30:00,96.75,97.24,96.55,97.19,130791.0,87.3625,87.8049,87.1819,87.7598,130791.0
2020-03-04 13:00:00,97.19,97.51,97.08,97.41,126414.0,87.7598,88.0487,87.6605,87.9584,126414.0
2020-03-04 13:30:00,97.42,97.71,97.26,97.31,147543.0,87.9675,88.2293,87.823,87.8681,147543.0
2020-03-04 14:00:00,97.36,97.46,97.06,97.36,182042.0,87.9133,88.0036,87.6424,87.9133,182042.0
2020-03-04 14:30:00,97.37,97.66,96.98,97.27,257540.0,87.9223,88.1842,87.5702,87.832,257540.0
2020-03-04 15:00:00,97.23,97.47,96.92,97.47,276116.0,87.7959,88.0126,87.516,88.0126,276116.0
2020-03-04 15:30:00,97.48,98.2,97.45,98.12,456505.0,88.0216,88.6718,87.9946,88.5995,456505.0
2020-03-05 09:30:00,94.92,95.63,94.28,95.63,291414.0,85.71,86.3511,85.1321,86.3511,291414.0
2020-03-05 10:00:00,95.63,96.29,95.21,95.79,205988.0,86.3511,86.9471,85.9719,86.4956,205988.0
2020-03-05 10:30:00,95.79,95.98,95.38,95.67,149452.0,86.4956,86.6672,86.1254,86.3873,149452.0
2020-03-05 11:00:00,95.66,96.4,95.61,96.04,134410.0,86.3782,87.0464,86.3331,86.7214,134410.0
2020-03-05 11:30:00,96.03,96.13,95.17,95.38,116722.0,86.7123,86.8026,85.9358,86.1254,116722.0
2020-03-05 12:00:00,95.41,95.45,94.88,95.13,114842.0,86.1525,86.1886,85.6739,85.8997,114842.0
2020-03-05 12:30:00,95.13,95.38,93.91,94.02,174979.0,85.8997,86.1254,84.798,84.8974,174979.0
2020-03-05 13:00:00,93.98,94.17,93.68,94.05,122279.0,84.8612,85.0328,84.5904,84.9245,122279.0
2020-03-05 13:30:00,94.05,94.86,93.88,94.58,143173.0,84.9245,85.6559,84.7709,85.403,143173.0
2020-03-05 14:00:00,94.58,94.67,93.84,93.88,119934.0,85.403,85.4843,84.7348,84.7709,119934.0
2020-03-05 14:30:00,93.89,94.59,93.89,94.41,135750.0,84.78,85.4121,84.78,85.2495,135750.0
2020-03-05 15:00:00,94.42,94.42,93.49,93.69,323550.0,85.2586,85.2586,84.4188,84.5994,323550.0
2020-03-05 15:30:00,93.66,94.18,93.32,93.66,593350.0,84.5723,85.0418,84.2653,84.5723,593350.0
2020-03-06 09:30:00,90.31,91.41,90.08,90.98,342358.0,81.5473,82.5406,81.3397,82.1523,342358.0
2020-03-06 10:00:00,91.04,92.78,91.04,92.68,225624.0,82.2065,83.7777,82.2065,83.6874,225624.0
2020-03-06 10:30:00,92.67,93.74,92.36,93.6,236904.0,83.6784,84.6445,83.3984,84.5181,236904.0
2020-03-06 11:00:00,93.6,93.82,92.85,93.02,315390.0,84.5181,84.7168,83.8409,83.9944,315390.0
2020-03-06 11:30:00,93.06,93.66,93.02,93.22,234747.0,84.0305,84.5723,83.9944,84.175,234747.0
2020-03-06 12:00:00,93.27,93.32,92.04,92.1,232896.0,84.2201,84.2653,83.1095,83.1637,232896.0
2020-03-06 12:30:00,92.15,93.58,92.05,93.29,142769.0,83.2088,84.5001,83.1185,84.2382,142769.0
2020-03-06 13:00:00,93.29,93.93,93.05,93.47,148355.0,84.2382,84.8161,84.0215,84.4007,148355.0
2020-03-06 13:30:00,93.48,93.85,92.5,92.56,186128.0,84.4098,84.7439,83.5248,83.579,186128.0
2020-03-06 14:00:00,92.58,92.58,92.0,92.14,148643.0,83.5971,83.5971,83.0734,83.1998,148643.0
2020-03-06 14:30:00,92.17,92.19,90.96,91.11,172866.0,83.2269,83.2449,82.1343,82.2697,172866.0
2020-03-06 15:00:00,91.06,91.48,90.77,91.15,219858.0,82.2246,82.6038,81.9627,82.3058,219858.0
2020-03-06 15:30:00,91.12,92.97,91.01,92.78,635320.0,82.2787,83.9492,82.1794,83.7777,635320.0
2020-03-09 09:30:00,85.09,85.36,78.0,81.9,94878.0,76.8338,77.0776,70.4318,73.9534,94878.0
2020-03-09 10:00:00,82.0,86.37,82.0,85.6,451564.0,74.0436,77.9896,74.0436,77.2943,451564.0
2020-03-09 10:30:00,85.55,86.24,84.22,84.37,302584.0,77.2492,77.8722,76.0482,76.1837,302584.0
2020-03-09 11:00:00,84.32,85.36,84.12,85.03,266597.0,76.1385,77.0776,75.9579,76.7797,266597.0
2020-03-09 11:30:00,84.95,86.0,84.63,85.91,311171.0,76.7074,77.6555,76.4185,77.5743,311171.0
2020-03-09 12:00:00,85.89,86.47,85.25,85.28,242222.0,77.5562,78.0799,76.9783,77.0054,242222.0
2020-03-09 12:30:00,85.29,85.33,84.26,84.63,201798.0,77.0144,77.0505,76.0844,76.4185,201798.0
2020-03-09 13:00:00,84.62,84.93,83.89,84.05,194916.0,76.4094,76.6894,75.7503,75.8947,194916.0
2020-03-09 13:30:00,84.01,84.02,83.06,83.21,178991.0,75.8586,75.8677,75.0008,75.1362,178991.0
2020-03-09 14:00:00,83.25,83.62,82.63,82.9,256282.0,75.1724,75.5065,74.6125,74.8563,256282.0
2020-03-09 14:30:00,82.9,83.73,82.33,83.43,269695.0,74.8563,75.6058,74.3416,75.3349,269695.0
2020-03-09 15:00:00,83.4,84.63,83.26,84.32,364725.0,75.3078,76.4185,75.1814,76.1385,364725.0
2020-03-09 15:30:00,84.29,84.98,83.05,83.07,788866.0,76.1115,76.7345,74.9918,75.0098,788866.0
2020-03-10 09:30:00,86.23,86.89,85.73,86.66,320257.0,77.8632,78.4592,77.4117,78.2515,320257.0
2020-03-10 10:00:00,86.64,87.55,86.43,87.0,380960.0,78.2334,79.0551,78.0438,78.5585,380960.0
2020-03-10 10:30:00,86.98,87.0,85.61,85.63,249054.0,78.5404,78.5585,77.3034,77.3214,249054.0
2020-03-10 11:00:00,85.53,86.4,85.01,85.09,225797.0,77.2311,78.0167,76.7616,76.8338,225797.0
2020-03-10 11:30:00,85.09,85.94,84.63,85.33,296582.0,76.8338,77.6014,76.4185,77.0505,296582.0
2020-03-10 12:00:00,85.34,86.7,85.29,86.21,207674.0,77.0596,78.2876,77.0144,77.8452,207674.0
2020-03-10 12:30:00,86.21,86.75,85.46,86.59,177860.0,77.8452,78.3328,77.1679,78.1883,177860.0
2020-03-10 13:00:00,86.57,87.76,86.05,87.34,147149.0,78.1702,79.2448,77.7007,78.8655,147149.0
2020-03-10 13:30:00,87.33,87.65,86.26,86.59,182032.0,78.8565,79.1454,77.8903,78.1883,182032.0
2020-03-10 14:00:00,86.6,87.45,86.27,87.37,232857.0,78.1973,78.9648,77.8993,78.8926,232857.0
2020-03-10 14:30:00,87.4,89.01,87.27,88.22,281193.0,78.9197,80.3735,78.8023,79.6601,281193.0
2020-03-10 15:00:00,88.26,89.52,88.17,89.03,292595.0,79.6963,80.834,79.615,80.3915,292595.0
2020-03-10 15:30:00,89.06,89.51,88.67,89.05,736724.0,80.4186,80.825,80.0665,80.4096,736724.0
2020-03-11 09:30:00,86.41,87.32,85.78,87.14,270514.0,78.0258,78.8475,77.4569,78.6849,270514.0
2020-03-11 10:00:00,87.12,87.5,86.38,86.68,181243.0,78.6669,79.01,77.9987,78.2696,181243.0
2020-03-11 10:30:00,86.56,87.02,86.18,86.69,126049.0,78.1612,78.5766,77.8181,78.2786,126049.0
2020-03-11 11:00:00,86.69,86.9,85.86,86.15,131814.0,78.2786,78.4682,77.5291,77.791,131814.0
2020-03-11 11:30:00,86.18,86.83,85.88,86.03,151562.0,77.8181,78.405,77.5472,77.6826,151562.0
2020-03-11 12:00:00,85.97,87.32,85.87,86.39,160012.0,77.6284,78.8475,77.5381,78.0077,160012.0
2020-03-11 12:30:00,86.33,86.46,85.18,85.48,178393.0,77.9535,78.0709,76.9151,77.186,178393.0
2020-03-11 13:00:00,85.48,85.5,84.66,85.09,214767.0,77.186,77.204,76.4456,76.8338,214767.0
2020-03-11 13:30:00,85.13,85.3,84.39,85.01,224878.0,76.87,77.0235,76.2018,76.7616,224878.0
2020-03-11 14:00:00,85.05,85.18,84.25,84.42,203051.0,76.7977,76.9151,76.0753,76.2288,203051.0
2020-03-11 14:30:00,84.42,84.93,83.95,84.17,244703.0,76.2288,76.6894,75.8044,76.0031,244703.0
2020-03-11 15:00:00,84.13,84.24,83.11,83.99,299391.0,75.967,76.0663,75.0459,75.8406,299391.0
2020-03-11 15:30:00,83.95,85.1,83.79,84.35,569999.0,75.8044,76.8429,75.66,76.1656,569999.0
2020-03-12 09:30:00,78.25,78.74,75.01,78.51,283249.0,71.3369,71.7836,68.3831,71.5739,283249.0
2020-03-12 10:00:00,78.36,78.85,76.59,77.59,317619.0,71.4372,71.8839,69.8236,70.7352,317619.0
2020-03-12 10:30:00,77.64,79.07,77.52,78.18,282809.0,70.7808,72.0845,70.6714,71.2731,282809.0
2020-03-12 11:00:00,78.18,78.18,76.6,77.07,253279.0,71.2731,71.2731,69.8327,70.2612,253279.0
2020-03-12 11:30:00,77.09,77.52,75.3,76.0,258121.0,70.2794,70.6714,68.6475,69.2857,258121.0
2020-03-12 12:00:00,75.96,76.51,75.19,76.31,286732.0,69.2492,69.7506,68.5472,69.5683,286732.0
2020-03-12 12:30:00,76.31,79.47,75.52,79.1,285596.0,69.5683,72.4491,68.8481,72.1118,285596.0
2020-03-12 13:00:00,79.09,80.49,77.52,77.86,289530.0,72.1027,73.379,70.6714,70.9814,289530.0
2020-03-12 13:30:00,77.87,78.17,75.91,77.25,253284.0,70.9905,71.264,69.2036,70.4253,253284.0
2020-03-12 14:00:00,77.25,77.52,75.68,75.89,299244.0,70.4253,70.6714,68.994,69.1854,299244.0
2020-03-12 14:30:00,75.87,78.18,75.73,76.55,383213.0,69.1672,71.2731,69.0395,69.7871,383213.0
2020-03-12 15:00:00,76.58,77.83,76.43,76.98,461733.0,69.8144,70.954,69.6777,70.1791,461733.0
2020-03-12 15:30:00,77.0,77.71,75.7,75.92,872696.0,70.1973,70.8446,69.0122,69.2128,872696.0
2020-03-13 09:30:00,80.61,82.31,80.11,80.39,344367.0,73.4884,75.0382,73.0326,73.2878,344367.0
2020-03-13 10:00:00,80.39,82.5,80.05,81.65,222111.0,73.2878,75.2114,72.9779,74.4365,222111.0
2020-03-13 10:30:00,81.75,82.09,79.58,79.58,272345.0,74.5277,74.8377,72.5494,72.5494,272345.0
2020-03-13 11:00:00,79.56,80.71,79.44,80.0,191699.0,72.5312,73.5796,72.4218,72.9323,191699.0
2020-03-13 11:30:00,80.01,80.45,78.19,79.93,378588.0,72.9414,73.3425,71.2822,72.8685,378588.0
2020-03-13 12:00:00,79.93,79.93,78.93,79.46,174733.0,72.8685,72.8685,71.9568,72.44,174733.0
2020-03-13 12:30:00,79.45,80.86,79.45,80.06,190532.0,72.4309,73.7163,72.4309,72.987,190532.0
2020-03-13 13:00:00,80.07,81.46,79.87,81.26,126499.0,72.9961,74.2633,72.8138,74.081,126499.0
2020-03-13 13:30:00,81.32,82.41,81.01,81.46,172959.0,74.1357,75.1294,73.8531,74.2633,172959.0
2020-03-13 14:00:00,81.45,81.5,80.18,80.21,274139.0,74.2542,74.2998,73.0964,73.1237,274139.0
2020-03-13 14:30:00,80.26,81.24,80.01,80.99,223236.0,73.1693,74.0628,72.9414,73.8348,223236.0
2020-03-13 15:00:00,80.99,81.99,80.27,81.9,301525.0,73.8348,74.7465,73.1784,74.6644,301525.0
2020-03-13 15:30:00,81.94,87.04,81.17,85.55,1138274.0,74.7009,79.3503,73.9989,77.992,1138274.0
2020-03-16 09:30:00,75.81,77.52,74.87,76.91,176969.0,69.1125,70.6714,68.2555,70.1153,176969.0
2020-03-16 10:00:00,77.03,78.29,76.02,77.81,203631.0,70.2247,71.3734,69.3039,70.9358,203631.0
2020-03-16 10:30:00,77.89,80.18,77.89,79.07,215416.0,71.0087,73.0964,71.0087,72.0845,215416.0
2020-03-16 11:00:00,79.06,80.63,78.55,80.38,219711.0,72.0753,73.5066,71.6104,73.2787,219711.0
2020-03-16 11:30:00,80.38,81.28,79.41,80.41,203873.0,73.2787,74.0992,72.3944,73.3061,203873.0
2020-03-16 12:00:00,80.38,81.21,79.7,79.95,192582.0,73.2787,74.0354,72.6588,72.8867,192582.0
2020-03-16 12:30:00,80.02,81.04,79.81,80.07,192940.0,72.9505,73.8804,72.7591,72.9961,192940.0
2020-03-16 13:00:00,80.01,81.02,79.86,80.81,294547.0,72.9414,73.8622,72.8047,73.6707,294547.0
2020-03-16 13:30:00,80.73,80.73,79.3,79.5,168698.0,73.5978,73.5978,72.2941,72.4765,168698.0
2020-03-16 14:00:00,79.49,79.61,77.77,78.49,239169.0,72.4674,72.5768,70.8993,71.5557,239169.0
2020-03-16 14:30:00,78.59,79.89,76.78,77.26,297590.0,71.6469,72.832,69.9968,70.4344,297590.0
2020-03-16 15:00:00,77.17,77.74,75.36,75.74,469155.0,70.3523,70.872,68.7022,69.0487,469155.0
2020-03-16 15:30:00,75.7,77.27,75.14,75.31,796933.0,69.0122,70.4435,68.5017,68.6566,796933.0
2020-03-17 09:30:00,76.9,77.98,75.73,75.79,365822.0,70.1062,71.0908,69.0395,69.0942,365822.0
2020-03-17 10:00:00,75.75,75.77,74.1,75.19,399992.0,69.0578,69.076,67.5535,68.5472,399992.0
2020-03-17 10:30:00,75.16,76.45,74.63,75.9,188671.0,68.5199,69.6959,68.0367,69.1945,188671.0
2020-03-17 11:00:00,75.72,77.52,75.18,76.39,199942.0,69.0304,70.6714,68.5381,69.6412,199942.0
2020-03-17 11:30:00,76.39,77.04,74.72,75.26,204102.0,69.6412,70.2338,68.1188,68.6111,204102.0
2020-03-17 12:00:00,75.3,76.23,74.31,74.37,299047.0,68.6475,69.4954,67.745,67.7997,299047.0
2020-03-17 12:30:00,74.37,74.44,71.23,71.44,269956.0,67.7997,67.8635,64.9371,65.1285,269956.0
2020-03-17 13:00:00,71.47,72.02,70.28,70.93,250661.0,65.1559,65.6573,64.071,64.6636,250661.0
2020-03-17 13:30:00,70.93,73.87,70.64,73.4,261140.0,64.6636,67.3439,64.3992,66.9154,261140.0
2020-03-17 14:00:00,73.36,75.09,73.16,74.78,242356.0,66.8789,68.4561,66.6966,68.1735,242356.0
2020-03-17 14:30:00,74.9,75.53,72.82,73.23,356306.0,68.2829,68.8572,66.3866,66.7604,356306.0
2020-03-17 15:00:00,73.22,73.34,71.05,71.18,600163.0,66.7513,66.8607,64.773,64.8915,600163.0
2020-03-17 15:30:00,71.18,73.88,70.91,73.74,871628.0,64.8915,67.353,64.6454,67.2253,871628.0
2020-03-18 09:30:00,68.13,68.97,66.33,66.49,225082.0,62.111,62.8768,60.47,60.6159,225082.0
2020-03-18 10:00:00,66.5,67.28,64.81,65.31,170884.0,60.625,61.3361,59.0843,59.5401,170884.0
2020-03-18 10:30:00,65.32,65.49,62.19,62.24,266395.0,59.5492,59.7042,56.6957,56.7413,266395.0
2020-03-18 11:00:00,62.19,62.41,60.5,60.55,285673.0,56.6957,56.8963,55.1551,55.2006,285673.0
2020-03-18 11:30:00,60.55,61.01,59.15,60.81,255962.0,55.2006,55.62,53.9243,55.4377,255962.0
2020-03-18 12:00:00,60.71,61.17,59.65,61.17,322395.0,55.3465,55.7659,54.3801,55.7659,322395.0
2020-03-18 12:30:00,61.29,61.53,60.69,61.05,208372.0,55.8753,56.0941,55.3283,55.6565,208372.0
2020-03-18 13:00:00,61.0,62.36,60.95,60.97,369683.0,55.6109,56.8507,55.5653,55.5835,369683.0
2020-03-18 13:30:00,60.94,60.94,58.72,58.89,254344.0,55.5562,55.5562,53.5323,53.6873,254344.0
2020-03-18 14:00:00,58.93,61.43,58.88,60.92,332694.0,53.7238,56.0029,53.6782,55.5379,332694.0
2020-03-18 14:30:00,60.94,63.9,60.85,63.86,373723.0,55.5562,58.2547,55.4741,58.2182,373723.0
2020-03-18 15:00:00,63.85,66.38,63.7,66.07,457464.0,58.2091,60.5156,58.0723,60.233,457464.0
2020-03-18 15:30:00,66.06,69.44,65.81,68.81,902236.0,60.2238,63.3052,59.9959,62.7309,902236.0
2020-03-19 09:30:00,67.52,67.52,62.1,64.38,405572.0,61.5549,61.5549,56.6137,58.6923,405572.0
2020-03-19 10:00:00,64.3,67.07,64.17,66.68,276560.0,58.6193,61.1446,58.5008,60.7891,276560.0
2020-03-19 10:30:00,66.83,67.4,65.9,66.5,165661.0,60.9258,61.4455,60.078,60.625,165661.0
2020-03-19 11:00:00,66.53,69.5,66.36,69.5,196387.0,60.6523,63.3599,60.4973,63.3599,196387.0
2020-03-19 11:30:00,69.16,70.27,68.92,69.56,172982.0,63.05,64.0619,62.8312,63.4146,172982.0
2020-03-19 12:00:00,69.63,69.73,66.78,67.37,258446.0,63.4785,63.5696,60.8802,61.4181,258446.0
2020-03-19 12:30:00,67.3,69.15,66.73,69.0,195539.0,61.3543,63.0409,60.8347,62.9041,195539.0
2020-03-19 13:00:00,69.02,69.83,68.79,69.06,203920.0,62.9223,63.6608,62.7127,62.9588,203920.0
2020-03-19 13:30:00,69.11,70.93,69.04,70.38,144517.0,63.0044,64.6636,62.9406,64.1622,144517.0
2020-03-19 14:00:00,70.33,70.62,69.16,69.87,149608.0,64.1166,64.381,63.05,63.6972,149608.0
2020-03-19 14:30:00,69.91,70.85,69.65,70.11,126183.0,63.7337,64.5907,63.4967,63.916,126183.0
2020-03-19 15:00:00,70.1,71.21,68.62,70.89,284919.0,63.9069,64.9189,62.5577,64.6271,284919.0
2020-03-19 15:30:00,70.9,72.68,70.89,72.45,898102.0,64.6363,66.259,64.6271,66.0493,898102.0
2020-03-20 09:30:00,73.86,73.86,67.42,67.94,513497.0,67.3347,67.3347,61.4637,61.9378,513497.0
2020-03-20 10:00:00,67.77,69.81,67.77,69.31,183738.0,61.7828,63.6425,61.7828,63.1867,183738.0
2020-03-20 10:30:00,69.26,70.85,68.99,70.69,200817.0,63.1411,64.5907,62.895,64.4448,200817.0
2020-03-20 11:00:00,70.66,71.22,68.57,69.07,186938.0,64.4175,64.928,62.5121,62.9679,186938.0
2020-03-20 11:30:00,69.17,69.58,68.48,69.38,148017.0,63.0591,63.4329,62.43,63.2505,148017.0
2020-03-20 12:00:00,69.36,69.37,66.66,66.97,98694.0,63.2323,63.2414,60.7708,61.0535,98694.0
2020-03-20 12:30:00,66.85,68.69,66.51,67.78,104292.0,60.9441,62.6215,60.6341,61.7919,104292.0
2020-03-20 13:00:00,67.76,68.67,66.72,67.69,90219.0,61.7737,62.6033,60.8255,61.7098,90219.0
2020-03-20 13:30:00,67.69,68.72,67.03,68.46,123687.0,61.7098,62.6488,61.1082,62.4118,123687.0
2020-03-20 14:00:00,68.46,68.53,66.42,66.75,170942.0,62.4118,62.4756,60.552,60.8529,170942.0
2020-03-20 14:30:00,66.75,67.34,65.81,66.38,170579.0,60.8529,61.3908,59.9959,60.5156,170579.0
2020-03-20 15:00:00,66.38,67.41,65.84,67.02,257958.0,60.5156,61.4546,60.0233,61.099,257958.0
2020-03-20 15:30:00,67.02,67.58,64.47,64.93,667344.0,61.099,61.6096,58.7743,59.1937,667344.0
2020-03-23 09:30:00,63.83,64.31,58.4,60.26,688105.0,58.1909,58.6285,53.2406,54.9363,688105.0
2020-03-23 10:00:00,60.4,62.18,60.05,60.97,441433.0,55.0639,56.6866,54.7448,55.5835,441433.0
2020-03-23 10:30:00,60.9,61.27,58.95,59.14,337156.0,55.5197,55.857,53.742,53.9152,337156.0
2020-03-23 11:00:00,59.19,59.37,56.92,57.03,421205.0,53.9608,54.1249,51.8913,51.9916,421205.0
2020-03-23 11:30:00,57.05,57.72,56.49,57.63,282961.0,52.0098,52.6207,51.4993,52.5386,282961.0
2020-03-23 12:00:00,57.7,59.36,56.85,59.34,323509.0,52.6024,54.1158,51.8275,54.0975,323509.0
2020-03-23 12:30:00,59.26,60.32,58.75,59.96,175794.0,54.0246,54.991,53.5597,54.6628,175794.0
2020-03-23 13:00:00,59.92,60.3,58.94,59.06,201097.0,54.6263,54.9727,53.7329,53.8423,201097.0
2020-03-23 13:30:00,59.11,59.98,58.08,58.53,231844.0,53.8879,54.681,52.9489,53.3591,231844.0
2020-03-23 14:00:00,58.54,58.81,57.55,58.56,209129.0,53.3682,53.6144,52.4657,53.3864,209129.0
2020-03-23 14:30:00,58.62,59.14,57.69,57.69,240811.0,53.4411,53.9152,52.5933,52.5933,240811.0
2020-03-23 15:00:00,57.73,58.15,56.6,56.64,299236.0,52.6298,53.0127,51.5996,51.6361,299236.0
2020-03-23 15:30:00,56.72,58.34,56.41,57.77,693359.0,51.709,53.1859,51.4264,52.6662,693359.0
2020-03-24 09:30:00,61.64,64.81,61.16,64.67,466256.0,56.1943,59.0843,55.7567,58.9566,466256.0
2020-03-24 10:00:00,64.65,66.14,64.05,65.23,310637.0,58.9384,60.2968,58.3914,59.4672,310637.0
2020-03-24 10:30:00,65.25,66.37,64.89,65.38,276621.0,59.4854,60.5065,59.1572,59.6039,276621.0
2020-03-24 11:00:00,65.41,66.38,65.37,66.07,243270.0,59.6313,60.5156,59.5948,60.233,243270.0
2020-03-24 11:30:00,66.1,67.07,65.4,67.01,318914.0,60.2603,61.1446,59.6222,61.0899,318914.0
2020-03-24 12:00:00,67.05,68.23,66.93,68.12,192538.0,61.1264,62.2021,61.017,62.1019,192538.0
2020-03-24 12:30:00,68.11,68.18,66.86,67.6,233409.0,62.0927,62.1566,60.9532,61.6278,233409.0
2020-03-24 13:00:00,67.57,67.94,66.43,67.15,174617.0,61.6004,61.9378,60.5612,61.2175,174617.0
2020-03-24 13:30:00,67.09,67.42,65.1,65.2,191255.0,61.1629,61.4637,59.3487,59.4398,191255.0
2020-03-24 14:00:00,65.2,65.96,64.11,65.73,249196.0,59.4398,60.1327,58.4461,59.923,249196.0
2020-03-24 14:30:00,65.73,67.88,65.47,67.86,218845.0,59.923,61.8831,59.686,61.8648,218845.0
2020-03-24 15:00:00,67.9,69.1,67.49,68.97,271895.0,61.9013,62.9953,61.5275,62.8768,271895.0
2020-03-24 15:30:00,68.98,72.41,68.91,71.2,759924.0,62.8859,66.0128,62.8221,64.9097,759924.0
2020-03-25 09:30:00,72.09,74.47,69.87,69.93,274414.0,65.7211,67.8909,63.6972,63.7519,274414.0
2020-03-25 10:00:00,69.86,71.58,69.41,70.72,201851.0,63.6881,65.2562,63.2779,64.4722,201851.0
2020-03-25 10:30:00,70.73,72.12,70.19,71.94,119824.0,64.4813,65.7485,63.989,65.5844,119824.0
2020-03-25 11:00:00,71.96,72.39,70.57,70.73,121920.0,65.6026,65.9946,64.3354,64.4813,121920.0
2020-03-25 11:30:00,70.65,72.75,70.44,72.31,124864.0,64.4083,66.3228,64.2169,65.9217,124864.0
2020-03-25 12:00:00,72.38,74.41,72.2,74.17,148456.0,65.9855,67.8362,65.8214,67.6174,148456.0
2020-03-25 12:30:00,74.17,75.53,73.65,74.6,151180.0,67.6174,68.8572,67.1433,68.0094,151180.0
2020-03-25 13:00:00,74.63,76.86,74.5,76.65,180639.0,68.0367,70.0697,67.9182,69.8783,180639.0
2020-03-25 13:30:00,76.65,78.34,76.1,76.5,197294.0,69.8783,71.419,69.3769,69.7415,197294.0
2020-03-25 14:00:00,76.62,78.16,75.58,77.3,248614.0,69.8509,71.2549,68.9028,70.4708,248614.0
2020-03-25 14:30:00,77.24,78.69,76.32,78.21,251940.0,70.4161,71.738,69.5774,71.3004,251940.0
2020-03-25 15:00:00,78.21,79.31,77.43,77.87,529353.0,71.3004,72.3033,70.5894,70.9905,529353.0
2020-03-25 15:30:00,77.87,78.1,73.02,74.64,1111787.0,70.9905,71.2002,66.569,68.0458,1111787.0
2020-03-26 09:30:00,76.29,77.6,73.82,75.94,447084.0,69.5501,70.7443,67.2983,69.231,447084.0
2020-03-26 10:00:00,75.78,77.16,74.66,76.28,198870.0,69.0851,70.3432,68.0641,69.5409,198870.0
2020-03-26 10:30:00,76.34,77.28,74.63,75.24,56512.0,69.5956,70.4526,68.0367,68.5928,56512.0
2020-03-26 11:00:00,75.31,76.36,74.69,76.24,117641.0,68.6566,69.6139,68.0914,69.5045,117641.0
2020-03-26 11:30:00,76.24,77.16,76.01,77.0,92820.0,69.5045,70.3432,69.2948,70.1973,92820.0
2020-03-26 12:00:00,76.81,77.3,76.02,76.83,73342.0,70.0241,70.4708,69.3039,70.0424,73342.0
2020-03-26 12:30:00,76.91,77.34,76.12,76.62,66744.0,70.1153,70.5073,69.3951,69.8509,66744.0
2020-03-26 13:00:00,76.63,76.97,75.27,75.34,86066.0,69.86,70.17,68.6202,68.684,86066.0
2020-03-26 13:30:00,75.35,76.53,74.86,76.27,82055.0,68.6931,69.7689,68.2464,69.5318,82055.0
2020-03-26 14:00:00,76.23,77.35,75.84,76.83,116910.0,69.4954,70.5164,69.1398,70.0424,116910.0
2020-03-26 14:30:00,76.93,77.99,76.93,77.58,96484.0,70.1335,71.0999,70.1335,70.7261,96484.0
2020-03-26 15:00:00,77.63,77.66,76.78,77.24,161114.0,70.7717,70.799,69.9968,70.4161,161114.0
2020-03-26 15:30:00,77.24,78.96,76.27,78.22,454812.0,70.4161,71.9842,69.5318,71.3096,454812.0
2020-03-27 09:30:00,73.03,74.55,72.12,73.21,236700.0,66.5781,67.9638,65.7485,66.7422,236700.0
2020-03-27 10:00:00,73.25,73.51,72.11,72.29,150988.0,66.7786,67.0157,65.7394,65.9035,150988.0
2020-03-27 10:30:00,72.35,72.86,71.92,72.61,113705.0,65.9581,66.4231,65.5661,66.1952,113705.0
2020-03-27 11:00:00,72.6,73.67,72.41,72.94,99319.0,66.1861,67.1615,66.0128,66.496,99319.0
2020-03-27 11:30:00,72.97,73.11,72.14,72.26,146227.0,66.5234,66.651,65.7667,65.8761,146227.0
2020-03-27 12:00:00,72.21,73.9,72.2,73.7,112237.0,65.8305,67.3712,65.8214,67.1889,112237.0
2020-03-27 12:30:00,73.58,74.68,73.5,74.54,79465.0,67.0795,68.0823,67.0066,67.9547,79465.0
2020-03-27 13:00:00,74.48,74.56,73.58,74.09,60996.0,67.9,67.9729,67.0795,67.5444,60996.0
2020-03-27 13:30:00,74.09,75.52,74.03,74.93,128801.0,67.5444,68.8481,67.4897,68.3102,128801.0
2020-03-27 14:00:00,74.96,75.15,74.12,74.45,111083.0,68.3376,68.5108,67.5718,67.8726,111083.0
2020-03-27 14:30:00,74.48,74.92,73.89,74.89,99707.0,67.9,68.3011,67.3621,68.2737,99707.0
2020-03-27 15:00:00,74.85,76.51,74.5,76.17,94886.0,68.2373,69.7506,67.9182,69.4407,94886.0
2020-03-27 15:30:00,76.19,76.51,74.23,74.39,372912.0,69.4589,69.7506,67.6721,67.8179,372912.0
2020-03-30 09:30:00,74.42,75.83,74.0,75.78,178525.0,67.8453,69.1307,67.4624,69.0851,178525.0
2020-03-30 10:00:00,75.78,77.18,75.66,77.05,151117.0,69.0851,70.3614,68.9757,70.2429,151117.0
2020-03-30 10:30:00,77.12,78.04,76.88,77.09,177408.0,70.3067,71.1455,70.0879,70.2794,177408.0
2020-03-30 11:00:00,77.14,77.58,76.81,77.58,239742.0,70.325,70.7261,70.0241,70.7261,239742.0
2020-03-30 11:30:00,77.61,78.53,77.51,77.94,131908.0,70.7534,71.5922,70.6623,71.0543,131908.0
2020-03-30 12:00:00,77.94,77.95,77.37,77.48,84745.0,71.0543,71.0634,70.5347,70.6349,84745.0
2020-03-30 12:30:00,77.45,77.77,77.25,77.55,99087.0,70.6076,70.8993,70.4253,70.6987,99087.0
2020-03-30 13:00:00,77.51,77.94,77.15,77.82,62141.0,70.6623,71.0543,70.3341,70.9449,62141.0
2020-03-30 13:30:00,77.83,78.28,77.63,77.97,78738.0,70.954,71.3643,70.7717,71.0816,78738.0
2020-03-30 14:00:00,77.91,78.26,77.39,78.11,145228.0,71.0269,71.346,70.5529,71.2093,145228.0
2020-03-30 14:30:00,78.15,78.6,77.9,78.15,95484.0,71.2457,71.656,71.0178,71.2457,95484.0
2020-03-30 15:00:00,78.12,78.59,77.63,77.89,169689.0,71.2184,71.6469,70.7717,71.0087,169689.0
2020-03-30 15:30:00,77.88,78.71,77.53,78.2,363698.0,70.9996,71.7563,70.6805,71.2913,363698.0
2020-03-31 09:30:00,77.67,77.92,76.15,77.02,173223.0,70.8081,71.0361,69.4224,70.2156,173223.0
2020-03-31 10:00:00,77.05,78.8,76.93,78.04,286843.0,70.2429,71.8383,70.1335,71.1455,286843.0
2020-03-31 10:30:00,77.97,78.39,77.54,77.75,169492.0,71.0816,71.4645,70.6896,70.8811,169492.0
2020-03-31 11:00:00,77.7,78.84,77.51,78.78,211299.0,70.8355,71.8748,70.6623,71.8201,211299.0
2020-03-31 11:30:00,78.75,79.04,77.8,77.85,172501.0,71.7927,72.0571,70.9267,70.9722,172501.0
2020-03-31 12:00:00,77.84,78.1,76.41,76.55,210643.0,70.9631,71.2002,69.6595,69.7871,210643.0
2020-03-31 12:30:00,76.54,77.09,75.87,76.92,253292.0,69.778,70.2794,69.1672,70.1244,253292.0
2020-03-31 13:00:00,76.91,77.19,76.21,76.51,232058.0,70.1153,70.3706,69.4771,69.7506,232058.0
2020-03-31 13:30:00,76.57,77.27,76.31,77.18,162563.0,69.8053,70.4435,69.5683,70.3614,162563.0
2020-03-31 14:00:00,77.12,77.34,76.74,77.31,133698.0,70.3067,70.5073,69.9603,70.48,133698.0
2020-03-31 14:30:00,77.32,77.79,77.0,77.68,136092.0,70.4891,70.9175,70.1973,70.8173,136092.0
2020-03-31 15:00:00,77.71,77.88,76.72,76.72,267271.0,70.8446,70.9996,69.9421,69.9421,267271.0
2020-03-31 15:30:00,76.68,78.79,76.63,77.66,909902.0,69.9056,71.8292,69.86,70.799,909902.0
2020-04-01 09:30:00,72.57,73.12,71.13,72.28,301545.0,66.1587,66.6601,64.8459,65.8943,301545.0
2020-04-01 10:00:00,72.34,73.74,71.85,73.14,166908.0,65.949,67.2253,65.5023,66.6784,166908.0
2020-04-01 10:30:00,73.07,74.04,72.99,73.13,158309.0,66.6145,67.4988,66.5416,66.6692,158309.0
2020-04-01 11:00:00,73.13,73.3,72.06,72.17,158249.0,66.6692,66.8242,65.6938,65.7941,158249.0
2020-04-01 11:30:00,72.17,72.35,71.69,72.12,151994.0,65.7941,65.9581,65.3565,65.7485,151994.0
2020-04-01 12:00:00,72.12,72.18,71.56,71.76,90507.0,65.7485,65.8032,65.2379,65.4203,90507.0
2020-04-01 12:30:00,71.8,71.88,71.28,71.55,92429.0,65.4567,65.5297,64.9827,65.2288,92429.0
2020-04-01 13:00:00,71.55,72.02,71.41,71.73,191601.0,65.2288,65.6573,65.1012,65.3929,191601.0
2020-04-01 13:30:00,71.72,72.07,71.49,72.03,197991.0,65.3838,65.7029,65.1741,65.6664,197991.0
2020-04-01 14:00:00,72.01,72.72,71.94,72.47,126154.0,65.6482,66.2955,65.5844,66.0675,126154.0
2020-04-01 14:30:00,72.44,72.64,72.1,72.38,148049.0,66.0402,66.2225,65.7302,65.9855,148049.0
2020-04-01 15:00:00,72.38,72.71,71.95,71.95,193775.0,65.9855,66.2863,65.5935,65.5935,193775.0
2020-04-01 15:30:00,71.99,73.43,71.32,73.21,571700.0,65.63,66.9427,65.0191,66.7422,571700.0
2020-04-02 09:30:00,72.44,73.45,71.58,72.3,131617.0,66.0402,66.961,65.2562,65.9126,131617.0
2020-04-02 10:00:00,72.19,73.91,72.19,73.71,229423.0,65.8123,67.3803,65.8123,67.198,229423.0
2020-04-02 10:30:00,73.66,75.09,73.21,73.54,225546.0,67.1524,68.4561,66.7422,67.043,225546.0
2020-04-02 11:00:00,73.65,73.99,72.56,72.99,260646.0,67.1433,67.4533,66.1496,66.5416,260646.0
2020-04-02 11:30:00,73.06,73.96,72.69,73.49,151830.0,66.6054,67.4259,66.2681,66.9974,151830.0
2020-04-02 12:00:00,73.48,74.07,73.35,73.56,166488.0,66.9883,67.5262,66.8698,67.0613,166488.0
2020-04-02 12:30:00,73.52,74.09,73.43,73.75,134318.0,67.0248,67.5444,66.9427,67.2345,134318.0
2020-04-02 13:00:00,73.79,73.93,72.52,72.64,80508.0,67.2709,67.3986,66.1131,66.2225,80508.0
2020-04-02 13:30:00,72.64,73.27,72.48,72.82,52529.0,66.2225,66.7969,66.0767,66.3866,52529.0
2020-04-02 14:00:00,72.77,72.91,72.22,72.87,94580.0,66.341,66.4687,65.8396,66.4322,94580.0
2020-04-02 14:30:00,72.84,73.16,72.4,73.02,106597.0,66.4049,66.6966,66.0037,66.569,106597.0
2020-04-02 15:00:00,73.05,73.48,72.63,73.1,189348.0,66.5963,66.9883,66.2134,66.6419,189348.0
2020-04-02 15:30:00,73.15,73.67,72.33,73.6,403251.0,66.6875,67.1615,65.9399,67.0977,403251.0
2020-04-03 09:30:00,74.12,74.12,73.01,73.65,137814.0,67.5718,67.5718,66.5598,67.1433,137814.0
2020-04-03 10:00:00,73.63,74.1,72.6,72.78,81344.0,67.1251,67.5535,66.1861,66.3502,81344.0
2020-04-03 10:30:00,72.88,73.01,71.76,72.14,65239.0,66.4413,66.5598,65.4203,65.7667,65239.0
2020-04-03 11:00:00,72.16,72.41,71.6,71.65,58481.0,65.7849,66.0128,65.2744,65.32,58481.0
2020-04-03 11:30:00,71.59,71.85,70.94,71.31,90383.0,65.2653,65.5023,64.6727,65.01,90383.0
2020-04-03 12:00:00,71.34,71.47,70.99,71.09,89223.0,65.0374,65.1559,64.7183,64.8095,89223.0
2020-04-03 12:30:00,71.05,71.45,71.03,71.45,66934.0,64.773,65.1377,64.7548,65.1377,66934.0
2020-04-03 13:00:00,71.51,71.55,70.72,70.77,69998.0,65.1924,65.2288,64.4722,64.5177,69998.0
2020-04-03 13:30:00,70.71,71.05,70.46,70.84,76381.0,64.463,64.773,64.2351,64.5816,76381.0
2020-04-03 14:00:00,70.88,71.0,70.51,70.8,126049.0,64.618,64.7274,64.2807,64.5451,126049.0
2020-04-03 14:30:00,70.79,71.29,70.34,71.25,126458.0,64.536,64.9918,64.1257,64.9553,126458.0
2020-04-03 15:00:00,71.25,71.51,70.71,71.13,130346.0,64.9553,65.1924,64.463,64.8459,130346.0
2020-04-03 15:30:00,71.19,71.82,70.75,71.22,396392.0,64.9006,65.475,64.4995,64.928,396392.0
2020-04-06 09:30:00,74.99,76.62,74.99,76.17,194904.0,68.3649,69.8509,68.3649,69.4407,194904.0
2020-04-06 10:00:00,76.13,76.51,75.69,75.7,109558.0,69.4042,69.7506,69.0031,69.0122,109558.0
2020-04-06 10:30:00,75.65,75.93,75.13,75.89,125060.0,68.9666,69.2219,68.4925,69.1854,125060.0
2020-04-06 11:00:00,75.93,76.25,75.83,76.23,101824.0,69.2219,69.5136,69.1307,69.4954,101824.0
2020-04-06 11:30:00,76.24,76.56,76.2,76.39,141738.0,69.5045,69.7962,69.468,69.6412,141738.0
2020-04-06 12:00:00,76.42,77.43,76.22,77.24,109840.0,69.6686,70.5894,69.4862,70.4161,109840.0
2020-04-06 12:30:00,77.21,77.41,76.97,77.29,70058.0,70.3888,70.5711,70.17,70.4617,70058.0
2020-04-06 13:00:00,77.33,77.33,76.71,76.8,159399.0,70.4982,70.4982,69.933,70.015,159399.0
2020-04-06 13:30:00,76.85,77.21,76.74,76.94,80048.0,70.0606,70.3888,69.9603,70.1426,80048.0
2020-04-06 14:00:00,76.94,76.94,76.16,76.65,88356.0,70.1426,70.1426,69.4316,69.8783,88356.0
2020-04-06 14:30:00,76.62,76.75,76.38,76.43,63214.0,69.8509,69.9694,69.6321,69.6777,63214.0
2020-04-06 15:00:00,76.38,77.14,76.15,77.14,131139.0,69.6321,70.325,69.4224,70.325,131139.0
2020-04-06 15:30:00,77.13,77.89,76.77,77.4,459495.0,70.3159,71.0087,69.9877,70.562,459495.0
2020-04-07 09:30:00,81.17,82.24,80.49,82.14,195649.0,73.9989,74.9744,73.379,74.8832,195649.0
2020-04-07 10:00:00,82.08,82.25,79.51,79.81,121183.0,74.8285,74.9835,72.4856,72.7591,121183.0
2020-04-07 10:30:00,79.75,80.62,79.4,79.53,152270.0,72.7044,73.4975,72.3853,72.5038,152270.0
2020-04-07 11:00:00,79.49,80.58,79.27,80.53,89151.0,72.4674,73.4611,72.2668,73.4155,89151.0
2020-04-07 11:30:00,80.5,80.9,80.2,80.41,93354.0,73.3881,73.7528,73.1146,73.3061,93354.0
2020-04-07 12:00:00,80.45,80.97,80.24,80.63,114204.0,73.3425,73.8166,73.1511,73.5066,114204.0
2020-04-07 12:30:00,80.68,80.97,80.19,80.25,63870.0,73.5522,73.8166,73.1055,73.1602,63870.0
2020-04-07 13:00:00,80.26,80.37,79.74,79.86,114202.0,73.1693,73.2696,72.6953,72.8047,114202.0
2020-04-07 13:30:00,79.88,79.93,78.92,78.97,137728.0,72.8229,72.8685,71.9477,71.9933,137728.0
2020-04-07 14:00:00,78.94,79.02,77.79,77.9,309409.0,71.9659,72.0389,70.9175,71.0178,309409.0
2020-04-07 14:30:00,77.91,78.12,76.21,76.48,315322.0,71.0269,71.2184,69.4771,69.7233,315322.0
2020-04-07 15:00:00,76.52,77.13,76.11,76.19,207770.0,69.7597,70.3159,69.386,69.4589,207770.0
2020-04-07 15:30:00,76.2,77.53,75.93,76.25,413375.0,69.468,70.6805,69.2219,69.5136,413375.0
2020-04-08 09:30:00,77.24,77.69,76.18,76.36,130432.0,70.4161,70.8264,69.4498,69.6139,130432.0
2020-04-08 10:00:00,76.49,77.25,76.13,77.14,69649.0,69.7324,70.4253,69.4042,70.325,69649.0
2020-04-08 10:30:00,77.17,77.61,77.07,77.61,149058.0,70.3523,70.7534,70.2612,70.7534,149058.0
2020-04-08 11:00:00,77.56,77.61,77.15,77.42,204333.0,70.7079,70.7534,70.3341,70.5802,204333.0
2020-04-08 11:30:00,77.45,77.87,77.26,77.26,140531.0,70.6076,70.9905,70.4344,70.4344,140531.0
2020-04-08 12:00:00,77.27,77.77,76.9,77.39,113396.0,70.4435,70.8993,70.1062,70.5529,113396.0
2020-04-08 12:30:00,77.42,78.48,77.25,78.44,101347.0,70.5802,71.5466,70.4253,71.5101,101347.0
2020-04-08 13:00:00,78.45,79.04,78.38,78.75,89850.0,71.5192,72.0571,71.4554,71.7927,89850.0
2020-04-08 13:30:00,78.83,78.89,78.28,78.57,62051.0,71.8657,71.9204,71.3643,71.6286,62051.0
2020-04-08 14:00:00,78.56,79.72,78.55,79.7,262543.0,71.6195,72.677,71.6104,72.6588,262543.0
2020-04-08 14:30:00,79.7,79.95,79.0,79.32,214998.0,72.6588,72.8867,72.0206,72.3124,214998.0
2020-04-08 15:00:00,79.31,79.69,78.99,79.16,276789.0,72.3033,72.6497,72.0115,72.1665,276789.0
2020-04-08 15:30:00,79.2,80.69,79.16,80.14,672243.0,72.203,73.5613,72.1665,73.0599,672243.0
2020-04-09 09:30:00,80.69,84.38,80.5,83.85,252771.0,73.5613,76.9253,73.3881,76.4422,252771.0
2020-04-09 10:00:00,84.02,84.69,83.69,84.42,267593.0,76.5971,77.208,76.2963,76.9618,267593.0
2020-04-09 10:30:00,84.45,84.84,83.8,84.04,300456.0,76.9892,77.3447,76.3966,76.6154,300456.0
2020-04-09 11:00:00,84.03,84.05,82.72,83.0,327577.0,76.6063,76.6245,75.412,75.6673,327577.0
2020-04-09 11:30:00,82.98,83.27,82.7,82.93,203748.0,75.649,75.9134,75.3938,75.6034,203748.0
2020-04-09 12:00:00,82.92,83.71,82.87,83.28,207651.0,75.5943,76.3145,75.5487,75.9225,207651.0
2020-04-09 12:30:00,83.3,83.84,83.06,83.74,123982.0,75.9408,76.4331,75.722,76.3419,123982.0
2020-04-09 13:00:00,83.66,83.8,83.42,83.67,87913.0,76.269,76.3966,76.0502,76.2781,87913.0
2020-04-09 13:30:00,83.73,83.95,83.35,83.78,238531.0,76.3328,76.5333,75.9863,76.3784,238531.0
2020-04-09 14:00:00,83.77,83.85,82.38,82.44,380253.0,76.3692,76.4422,75.102,75.1567,380253.0
2020-04-09 14:30:00,82.42,82.64,81.01,81.19,174314.0,75.1385,75.3391,73.8531,74.0172,174314.0
2020-04-09 15:00:00,81.22,81.83,80.76,81.82,333564.0,74.0445,74.6006,73.6252,74.5915,333564.0
2020-04-09 15:30:00,81.85,82.11,81.06,81.44,528356.0,74.6189,74.8559,73.8987,74.2451,528356.0
2020-04-13 09:30:00,79.4,79.93,78.09,78.16,179694.0,72.3853,72.8685,71.191,71.2549,179694.0
2020-04-13 10:00:00,78.11,78.48,77.05,77.23,132240.0,71.2093,71.5466,70.2429,70.407,132240.0
2020-04-13 10:30:00,77.25,77.51,76.95,77.33,66054.0,70.4253,70.6623,70.1518,70.4982,66054.0
2020-04-13 11:00:00,77.3,77.48,76.73,77.3,113623.0,70.4708,70.6349,69.9512,70.4708,113623.0
2020-04-13 11:30:00,77.29,77.39,76.74,77.13,67815.0,70.4617,70.5529,69.9603,70.3159,67815.0
2020-04-13 12:00:00,77.13,78.55,77.12,78.37,131571.0,70.3159,71.6104,70.3067,71.4463,131571.0
2020-04-13 12:30:00,78.37,78.37,77.31,77.49,70381.0,71.4463,71.4463,70.48,70.644,70381.0
2020-04-13 13:00:00,77.49,77.67,77.25,77.62,54784.0,70.644,70.8081,70.4253,70.7626,54784.0
2020-04-13 13:30:00,77.57,78.47,77.52,78.41,52199.0,70.717,71.5375,70.6714,71.4828,52199.0
2020-04-13 14:00:00,78.43,78.65,77.74,77.97,66409.0,71.501,71.7016,70.872,71.0816,66409.0
2020-04-13 14:30:00,78.03,78.19,77.52,78.02,69283.0,71.1363,71.2822,70.6714,71.1272,69283.0
2020-04-13 15:00:00,77.94,78.59,77.74,78.57,152053.0,71.0543,71.6469,70.872,71.6286,152053.0
2020-04-13 15:30:00,78.57,78.89,78.1,78.35,322676.0,71.6286,71.9204,71.2002,71.4281,322676.0
2020-04-14 09:30:00,80.51,80.96,80.32,80.74,114767.0,73.3972,73.8075,73.224,73.6069,114767.0
2020-04-14 10:00:00,80.77,81.22,80.53,81.09,113494.0,73.6343,74.0445,73.4155,73.926,113494.0
2020-04-14 10:30:00,81.09,81.24,79.57,79.57,141803.0,73.926,74.0628,72.5403,72.5403,141803.0
2020-04-14 11:00:00,79.51,79.62,78.68,78.83,63218.0,72.4856,72.5859,71.7289,71.8657,63218.0
2020-04-14 11:30:00,78.73,79.58,78.73,79.48,104596.0,71.7745,72.5494,71.7745,72.4582,104596.0
2020-04-14 12:00:00,79.52,80.2,79.52,79.92,34418.0,72.4947,73.1146,72.4947,72.8594,34418.0
2020-04-14 12:30:00,79.95,80.01,79.65,79.78,48359.0,72.8867,72.9414,72.6132,72.7317,48359.0
2020-04-14 13:00:00,79.82,79.87,79.46,79.83,50658.0,72.7682,72.8138,72.44,72.7773,50658.0
2020-04-14 13:30:00,79.9,80.02,79.65,79.78,55281.0,72.8411,72.9505,72.6132,72.7317,55281.0
2020-04-14 14:00:00,79.8,79.83,79.49,79.58,45149.0,72.75,72.7773,72.4674,72.5494,45149.0
2020-04-14 14:30:00,79.62,79.7,79.36,79.57,67267.0,72.5859,72.6588,72.3488,72.5403,67267.0
2020-04-14 15:00:00,79.55,79.55,78.87,79.22,114836.0,72.5221,72.5221,71.9021,72.2212,114836.0
2020-04-14 15:30:00,79.23,80.2,79.18,79.79,351575.0,72.2303,73.1146,72.1847,72.7409,351575.0
2020-04-15 09:30:00,77.76,78.01,76.77,77.31,104072.0,70.8902,71.1181,69.9877,70.48,104072.0
2020-04-15 10:00:00,77.36,77.36,76.5,76.57,57457.0,70.5255,70.5255,69.7415,69.8053,57457.0
2020-04-15 10:30:00,76.6,76.83,76.25,76.46,60695.0,69.8327,70.0424,69.5136,69.705,60695.0
2020-04-15 11:00:00,76.42,76.53,75.65,75.81,75968.0,69.6686,69.7689,68.9666,69.1125,75968.0
2020-04-15 11:30:00,75.81,76.16,75.47,75.71,69817.0,69.1125,69.4316,68.8025,69.0213,69817.0
2020-04-15 12:00:00,75.68,76.11,75.61,75.78,126810.0,68.994,69.386,68.9301,69.0851,126810.0
2020-04-15 12:30:00,75.74,76.25,75.65,76.06,54486.0,69.0487,69.5136,68.9666,69.3404,54486.0
2020-04-15 13:00:00,76.07,76.55,75.94,76.07,61250.0,69.3495,69.7871,69.231,69.3495,61250.0
2020-04-15 13:30:00,76.12,76.12,75.54,75.73,80208.0,69.3951,69.3951,68.8663,69.0395,80208.0
2020-04-15 14:00:00,75.81,75.97,75.5,75.89,136954.0,69.1125,69.2583,68.8299,69.1854,136954.0
2020-04-15 14:30:00,75.91,76.33,75.82,76.03,68516.0,69.2036,69.5865,69.1216,69.313,68516.0
2020-04-15 15:00:00,76.01,76.16,75.59,75.69,102214.0,69.2948,69.4316,68.9119,69.0031,102214.0
2020-04-15 15:30:00,75.67,75.99,75.39,75.77,316758.0,68.9848,69.2766,68.7296,69.076,316758.0
2020-04-16 09:30:00,75.6,76.05,75.0,75.06,191672.0,68.921,69.3313,68.374,68.4287,191672.0
2020-04-16 10:00:00,75.08,75.45,74.82,75.45,95312.0,68.447,68.7843,68.2099,68.7843,95312.0
2020-04-16 10:30:00,75.43,76.0,75.15,75.93,118181.0,68.766,69.2857,68.5108,69.2219,118181.0
2020-04-16 11:00:00,75.94,76.08,75.37,75.37,87892.0,69.231,69.3586,68.7113,68.7113,87892.0
2020-04-16 11:30:00,75.43,75.66,75.17,75.53,60282.0,68.766,68.9757,68.529,68.8572,60282.0
2020-04-16 12:00:00,75.54,75.58,74.66,74.75,128552.0,68.8663,68.9028,68.0641,68.1461,128552.0
2020-04-16 12:30:00,74.74,74.87,74.35,74.78,115949.0,68.137,68.2555,67.7815,68.1735,115949.0
2020-04-16 13:00:00,74.74,75.38,74.62,75.21,188266.0,68.137,68.7205,68.0276,68.5655,188266.0
2020-04-16 13:30:00,75.2,75.36,74.86,74.95,66249.0,68.5564,68.7022,68.2464,68.3284,66249.0
2020-04-16 14:00:00,74.96,75.4,74.73,75.18,104321.0,68.3376,68.7387,68.1279,68.5381,104321.0
2020-04-16 14:30:00,75.14,75.35,74.76,75.13,102122.0,68.5017,68.6931,68.1552,68.4925,102122.0
2020-04-16 15:00:00,75.15,75.27,74.76,75.26,164091.0,68.5108,68.6202,68.1552,68.6111,164091.0
2020-04-16 15:30:00,75.27,76.24,75.16,75.73,480240.0,68.6202,69.5045,68.5199,69.0395,480240.0
2020-04-17 09:30:00,78.58,80.88,78.58,80.75,234430.0,71.6378,73.7346,71.6378,73.616,234430.0
2020-04-17 10:00:00,80.7,80.74,78.63,78.95,105091.0,73.5705,73.6069,71.6833,71.9751,105091.0
2020-04-17 10:30:00,78.92,78.96,78.47,78.7,53936.0,71.9477,71.9842,71.5375,71.7472,53936.0
2020-04-17 11:00:00,78.7,79.02,78.12,78.33,88315.0,71.7472,72.0389,71.2184,71.4098,88315.0
2020-04-17 11:30:00,78.36,78.93,78.32,78.63,85351.0,71.4372,71.9568,71.4007,71.6833,85351.0
2020-04-17 12:00:00,78.59,78.94,78.39,78.58,176483.0,71.6469,71.9659,71.4645,71.6378,176483.0
2020-04-17 12:30:00,78.58,79.17,78.57,78.95,45680.0,71.6378,72.1756,71.6286,71.9751,45680.0
2020-04-17 13:00:00,78.92,79.3,78.81,78.84,70815.0,71.9477,72.2941,71.8474,71.8748,70815.0
2020-04-17 13:30:00,78.85,79.15,78.5,78.88,137669.0,71.8839,72.1574,71.5648,71.9112,137669.0
2020-04-17 14:00:00,78.86,78.86,78.46,78.5,123569.0,71.893,71.893,71.5284,71.5648,123569.0
2020-04-17 14:30:00,78.46,79.08,78.29,78.54,147046.0,71.5284,72.0936,71.3734,71.6013,147046.0
2020-04-17 15:00:00,78.52,78.76,78.38,78.66,127722.0,71.5831,71.8018,71.4554,71.7107,127722.0
2020-04-17 15:30:00,78.67,79.67,78.65,79.25,330943.0,71.7198,72.6315,71.7016,72.2486,330943.0
2020-04-20 09:30:00,77.53,78.59,76.71,78.38,123574.0,70.6805,71.6469,69.933,71.4554,123574.0
2020-04-20 10:00:00,78.35,78.35,77.9,78.22,132024.0,71.4281,71.4281,71.0178,71.3096,132024.0
2020-04-20 10:30:00,78.23,79.29,78.12,79.18,89271.0,71.3187,72.285,71.2184,72.1847,89271.0
2020-04-20 11:00:00,79.14,79.26,78.78,79.11,66605.0,72.1483,72.2577,71.8201,72.1209,66605.0
2020-04-20 11:30:00,79.1,79.45,78.99,79.07,63184.0,72.1118,72.4309,72.0115,72.0845,63184.0
2020-04-20 12:00:00,79.12,79.24,78.89,79.0,137777.0,72.13,72.2394,71.9204,72.0206,137777.0
2020-04-20 12:30:00,79.02,79.38,79.0,79.03,65164.0,72.0389,72.3671,72.0206,72.048,65164.0
2020-04-20 13:00:00,79.05,79.08,78.74,78.91,97772.0,72.0662,72.0936,71.7836,71.9386,97772.0
2020-04-20 13:30:00,78.91,79.04,78.61,78.95,60512.0,71.9386,72.0571,71.6651,71.9751,60512.0
2020-04-20 14:00:00,78.93,78.99,78.21,78.26,196982.0,71.9568,72.0115,71.3004,71.346,196982.0
2020-04-20 14:30:00,78.31,78.6,77.94,77.96,135724.0,71.3916,71.656,71.0543,71.0725,135724.0
2020-04-20 15:00:00,77.97,78.33,77.8,78.25,97084.0,71.0816,71.4098,70.9267,71.3369,97084.0
2020-04-20 15:30:00,78.23,78.53,77.86,77.89,290007.0,71.3187,71.5922,70.9814,71.0087,290007.0
2020-04-21 09:30:00,76.71,77.86,75.8,77.73,288017.0,69.933,70.9814,69.1034,70.8628,288017.0
2020-04-21 10:00:00,77.79,77.83,76.88,77.3,113763.0,70.9175,70.954,70.0879,70.4708,113763.0
2020-04-21 10:30:00,77.36,77.45,77.04,77.17,106349.0,70.5255,70.6076,70.2338,70.3523,106349.0
2020-04-21 11:00:00,77.15,77.27,76.55,76.6,121612.0,70.3341,70.4435,69.7871,69.8327,121612.0
2020-04-21 11:30:00,76.6,77.08,76.6,77.08,103951.0,69.8327,70.2703,69.8327,70.2703,103951.0
2020-04-21 12:00:00,77.02,77.17,76.72,76.81,67703.0,70.2156,70.3523,69.9421,70.0241,67703.0
2020-04-21 12:30:00,76.81,77.11,76.5,77.01,77351.0,70.0241,70.2976,69.7415,70.2065,77351.0
2020-04-21 13:00:00,77.01,77.16,76.76,77.12,57426.0,70.2065,70.3432,69.9785,70.3067,57426.0
2020-04-21 13:30:00,77.06,77.27,76.71,76.76,59859.0,70.252,70.4435,69.933,69.9785,59859.0
2020-04-21 14:00:00,76.78,77.34,76.61,77.14,50912.0,69.9968,70.5073,69.8418,70.325,50912.0
2020-04-21 14:30:00,77.16,77.16,76.71,76.76,91677.0,70.3432,70.3432,69.933,69.9785,91677.0
2020-04-21 15:00:00,76.78,77.22,76.66,76.99,119428.0,69.9968,70.3979,69.8874,70.1882,119428.0
2020-04-21 15:30:00,76.98,77.44,76.79,76.91,350944.0,70.1791,70.5985,70.0059,70.1153,350944.0
2020-04-22 09:30:00,78.92,79.68,77.88,78.19,112461.0,71.9477,72.6406,70.9996,71.2822,112461.0
2020-04-22 10:00:00,78.22,78.37,77.62,78.01,128986.0,71.3096,71.4463,70.7626,71.1181,128986.0
2020-04-22 10:30:00,78.06,78.2,77.66,77.74,92909.0,71.1637,71.2913,70.799,70.872,92909.0
2020-04-22 11:00:00,77.76,77.93,77.49,77.93,114406.0,70.8902,71.0452,70.644,71.0452,114406.0
2020-04-22 11:30:00,77.87,78.41,77.87,78.31,73043.0,70.9905,71.4828,70.9905,71.3916,73043.0
2020-04-22 12:00:00,78.33,78.51,78.0,78.22,108383.0,71.4098,71.5739,71.109,71.3096,108383.0
2020-04-22 12:30:00,78.22,78.3,77.75,78.04,254803.0,71.3096,71.3825,70.8811,71.1455,254803.0
2020-04-22 13:00:00,78.09,78.16,77.64,78.01,73374.0,71.191,71.2549,70.7808,71.1181,73374.0
2020-04-22 13:30:00,78.01,78.07,77.74,77.92,77640.0,71.1181,71.1728,70.872,71.0361,77640.0
2020-04-22 14:00:00,77.92,78.25,77.87,78.1,59253.0,71.0361,71.3369,70.9905,71.2002,59253.0
2020-04-22 14:30:00,78.12,78.35,78.05,78.15,72460.0,71.2184,71.4281,71.1546,71.2457,72460.0
2020-04-22 15:00:00,78.16,78.44,78.07,78.29,77470.0,71.2549,71.5101,71.1728,71.3734,77470.0
2020-04-22 15:30:00,78.3,78.53,77.54,77.65,460621.0,71.3825,71.5922,70.6896,70.7899,460621.0
2020-04-23 09:30:00,78.78,79.19,78.03,78.68,114506.0,71.8201,72.1939,71.1363,71.7289,114506.0
2020-04-23 10:00:00,78.72,79.31,78.45,79.1,74257.0,71.7654,72.3033,71.5192,72.1118,74257.0
2020-04-23 10:30:00,79.11,80.14,79.11,80.0,71115.0,72.1209,73.0599,72.1209,72.9323,71115.0
2020-04-23 11:00:00,79.98,80.0,79.46,79.78,139060.0,72.9141,72.9323,72.44,72.7317,139060.0
2020-04-23 11:30:00,79.85,79.85,79.38,79.81,117480.0,72.7956,72.7956,72.3671,72.7591,117480.0
2020-04-23 12:00:00,79.84,80.29,79.75,80.21,52038.0,72.7864,73.1967,72.7044,73.1237,52038.0
2020-04-23 12:30:00,80.19,80.21,78.7,79.34,92795.0,73.1055,73.1237,71.7472,72.3306,92795.0
2020-04-23 13:00:00,79.35,79.76,79.05,79.25,63692.0,72.3397,72.7135,72.0662,72.2486,63692.0
2020-04-23 13:30:00,79.24,79.44,78.78,79.04,75093.0,72.2394,72.4218,71.8201,72.0571,75093.0
2020-04-23 14:00:00,79.05,79.26,78.7,79.1,59682.0,72.0662,72.2577,71.7472,72.1118,59682.0
2020-04-23 14:30:00,79.11,79.18,78.8,79.11,52415.0,72.1209,72.1847,71.8383,72.1209,52415.0
2020-04-23 15:00:00,79.08,79.17,78.32,78.63,58344.0,72.0936,72.1756,71.4007,71.6833,58344.0
2020-04-23 15:30:00,78.62,79.03,78.15,78.15,366166.0,71.6742,72.048,71.2457,71.2457,366166.0
2020-04-24 09:30:00,78.98,79.39,78.12,78.29,91961.0,72.0024,72.3762,71.2184,71.3734,91961.0
2020-04-24 10:00:00,78.39,78.65,78.1,78.18,54396.0,71.4645,71.7016,71.2002,71.2731,54396.0
2020-04-24 10:30:00,78.2,78.49,77.91,78.04,38309.0,71.2913,71.5557,71.0269,71.1455,38309.0
2020-04-24 11:00:00,78.0,78.07,77.73,77.88,50102.0,71.109,71.1728,70.8628,70.9996,50102.0
2020-04-24 11:30:00,77.85,78.01,77.7,77.91,49518.0,70.9722,71.1181,70.8355,71.0269,49518.0
2020-04-24 12:00:00,77.92,78.11,77.83,78.05,180082.0,71.0361,71.2093,70.954,71.1546,180082.0
2020-04-24 12:30:00,78.03,78.21,77.82,78.11,62025.0,71.1363,71.3004,70.9449,71.2093,62025.0
2020-04-24 13:00:00,78.1,78.11,77.75,77.94,71147.0,71.2002,71.2093,70.8811,71.0543,71147.0
2020-04-24 13:30:00,77.96,78.2,77.84,78.17,143703.0,71.0725,71.2913,70.9631,71.264,143703.0
2020-04-24 14:00:00,78.14,78.57,78.09,78.46,183900.0,71.2366,71.6286,71.191,71.5284,183900.0
2020-04-24 14:30:00,78.48,78.92,78.42,78.82,48148.0,71.5466,71.9477,71.4919,71.8565,48148.0
2020-04-24 15:00:00,78.82,78.88,78.55,78.88,86521.0,71.8565,71.9112,71.6104,71.9112,86521.0
2020-04-24 15:30:00,78.88,79.26,78.62,78.86,311308.0,71.9112,72.2577,71.6742,71.893,311308.0
2020-04-27 09:30:00,79.24,81.32,79.24,81.14,162435.0,72.2394,74.1357,72.2394,73.9716,162435.0
2020-04-27 10:00:00,81.13,81.77,80.96,81.58,122615.0,73.9625,74.5459,73.8075,74.3727,122615.0
2020-04-27 10:30:00,81.57,81.99,81.4,81.64,116986.0,74.3636,74.7465,74.2086,74.4274,116986.0
2020-04-27 11:00:00,81.65,81.9,81.55,81.88,97121.0,74.4365,74.6644,74.3454,74.6462,97121.0
2020-04-27 11:30:00,81.85,82.22,81.72,82.16,54822.0,74.6189,74.9562,74.5003,74.9015,54822.0
2020-04-27 12:00:00,82.16,82.2,81.94,81.99,60981.0,74.9015,74.9379,74.7009,74.7465,60981.0
2020-04-27 12:30:00,82.02,82.58,82.01,82.51,82853.0,74.7738,75.2844,74.7647,75.2206,82853.0
2020-04-27 13:00:00,82.56,82.64,82.31,82.47,52965.0,75.2661,75.3391,75.0382,75.1841,52965.0
2020-04-27 13:30:00,82.46,82.81,82.28,82.81,63314.0,75.175,75.494,75.0109,75.494,63314.0
2020-04-27 14:00:00,82.81,82.92,82.54,82.57,68916.0,75.494,75.5943,75.2479,75.2753,68916.0
2020-04-27 14:30:00,82.57,82.92,82.48,82.78,77550.0,75.2753,75.5943,75.1932,75.4667,77550.0
2020-04-27 15:00:00,82.83,83.02,82.69,82.71,104005.0,75.5123,75.6855,75.3846,75.4029,104005.0
2020-04-27 15:30:00,82.72,83.23,82.46,82.54,297677.0,75.412,75.8769,75.175,75.2479,297677.0
2020-04-28 09:30:00,84.53,85.45,83.83,84.06,257719.0,77.0621,77.9008,76.4239,76.6336,257719.0
2020-04-28 10:00:00,84.03,84.38,83.7,84.0,102445.0,76.6063,76.9253,76.3054,76.5789,102445.0
2020-04-28 10:30:00,84.0,84.09,82.77,82.86,103709.0,76.5789,76.661,75.4576,75.5396,103709.0
2020-04-28 11:00:00,82.88,83.35,82.63,82.85,111019.0,75.5579,75.9863,75.3299,75.5305,111019.0
2020-04-28 11:30:00,82.8,83.24,82.69,83.08,128483.0,75.4849,75.8861,75.3846,75.7402,128483.0
2020-04-28 12:00:00,83.1,83.47,82.89,83.36,93588.0,75.7584,76.0957,75.567,75.9955,93588.0
2020-04-28 12:30:00,83.34,83.67,83.21,83.6,51207.0,75.9772,76.2781,75.8587,76.2143,51207.0
2020-04-28 13:00:00,83.66,83.7,83.35,83.52,56104.0,76.269,76.3054,75.9863,76.1413,56104.0
2020-04-28 13:30:00,83.52,83.85,83.4,83.67,73872.0,76.1413,76.4422,76.0319,76.2781,73872.0
2020-04-28 14:00:00,83.67,84.0,83.57,83.96,45211.0,76.2781,76.5789,76.1869,76.5424,45211.0
2020-04-28 14:30:00,84.0,84.01,83.27,83.44,53983.0,76.5789,76.588,75.9134,76.0684,53983.0
2020-04-28 15:00:00,83.43,83.85,83.38,83.74,85370.0,76.0593,76.4422,76.0137,76.3419,85370.0
2020-04-28 15:30:00,83.72,83.75,82.9,83.13,292360.0,76.3237,76.351,75.5761,75.7858,292360.0
2020-04-29 09:30:00,84.99,85.95,84.99,85.31,111611.0,77.4815,78.3566,77.4815,77.7732,111611.0
2020-04-29 10:00:00,85.33,85.33,84.3,84.91,123226.0,77.7914,77.7914,76.8524,77.4085,123226.0
2020-04-29 10:30:00,84.95,85.45,84.88,85.09,65613.0,77.445,77.9008,77.3812,77.5726,65613.0
2020-04-29 11:00:00,85.11,85.52,85.0,85.39,106403.0,77.5909,77.9646,77.4906,77.8461,106403.0
2020-04-29 11:30:00,85.38,85.42,84.87,85.19,91547.0,77.837,77.8735,77.3721,77.6638,91547.0
2020-04-29 12:00:00,85.19,86.11,85.19,85.97,118036.0,77.6638,78.5025,77.6638,78.3749,118036.0
2020-04-29 12:30:00,85.98,86.7,85.94,86.5,114482.0,78.384,79.0404,78.3475,78.8581,114482.0
2020-04-29 13:00:00,86.49,86.77,86.47,86.57,103603.0,78.8489,79.1042,78.8307,78.9219,103603.0
2020-04-29 13:30:00,86.58,86.59,86.0,86.18,71117.0,78.931,78.9401,78.4022,78.5663,71117.0
2020-04-29 14:00:00,86.08,86.17,85.74,85.96,250142.0,78.4752,78.5572,78.1652,78.3658,250142.0
2020-04-29 14:30:00,85.98,86.17,85.72,85.95,166685.0,78.384,78.5572,78.147,78.3566,166685.0
2020-04-29 15:00:00,85.93,86.37,85.89,86.27,109955.0,78.3384,78.7395,78.3019,78.6484,109955.0
2020-04-29 15:30:00,86.28,86.41,85.69,85.8,309130.0,78.6575,78.776,78.1196,78.2199,309130.0
2020-04-30 09:30:00,85.46,85.49,83.3,83.75,173202.0,77.9099,77.9373,75.9408,76.351,173202.0
2020-04-30 10:00:00,83.77,84.41,83.22,84.03,203879.0,76.3692,76.9527,75.8678,76.6063,203879.0
2020-04-30 10:30:00,84.06,84.56,83.74,84.01,85113.0,76.6336,77.0894,76.3419,76.588,85113.0
2020-04-30 11:00:00,84.0,84.16,83.28,83.55,79294.0,76.5789,76.7248,75.9225,76.1687,79294.0
2020-04-30 11:30:00,83.57,84.07,83.16,83.42,169749.0,76.1869,76.6427,75.8131,76.0502,169749.0
2020-04-30 12:00:00,83.36,83.38,82.75,83.02,165567.0,75.9955,76.0137,75.4393,75.6855,165567.0
2020-04-30 12:30:00,83.03,83.68,82.67,83.38,127697.0,75.6946,76.2872,75.3664,76.0137,127697.0
2020-04-30 13:00:00,83.41,83.85,82.98,83.29,54457.0,76.041,76.4422,75.649,75.9316,54457.0
2020-04-30 13:30:00,83.31,83.8,83.15,83.56,63109.0,75.9499,76.3966,75.804,76.1778,63109.0
2020-04-30 14:00:00,83.58,84.02,83.46,83.95,63701.0,76.196,76.5971,76.0866,76.5333,63701.0
2020-04-30 14:30:00,83.94,84.07,83.47,83.75,116066.0,76.5242,76.6427,76.0957,76.351,116066.0
2020-04-30 15:00:00,83.75,84.42,83.64,84.13,147858.0,76.351,76.9618,76.2507,76.6974,147858.0
2020-04-30 15:30:00,84.13,84.26,83.46,83.5,530636.0,76.6974,76.8159,76.0866,76.1231,530636.0
2020-05-01 09:30:00,82.0,82.89,81.66,81.86,189820.0,74.7556,75.567,74.4456,74.628,189820.0
2020-05-01 10:00:00,81.85,81.97,80.32,80.55,160793.0,74.6189,74.7283,73.224,73.4337,160793.0
2020-05-01 10:30:00,80.59,81.23,80.24,80.73,122437.0,73.4702,74.0536,73.1511,73.5978,122437.0
2020-05-01 11:00:00,80.74,80.93,80.49,80.79,267304.0,73.6069,73.7801,73.379,73.6525,267304.0
2020-05-01 11:30:00,80.8,80.81,79.88,80.23,68356.0,73.6616,73.6707,72.8229,73.142,68356.0
2020-05-01 12:00:00,80.25,80.34,79.87,80.25,100448.0,73.1602,73.2423,72.8138,73.1602,100448.0
2020-05-01 12:30:00,80.21,80.52,79.98,80.51,52257.0,73.1237,73.4064,72.9141,73.3972,52257.0
2020-05-01 13:00:00,80.53,80.79,80.36,80.79,61699.0,73.4155,73.6525,73.2605,73.6525,61699.0
2020-05-01 13:30:00,80.77,80.78,80.13,80.2,50914.0,73.6343,73.6434,73.0508,73.1146,50914.0
2020-05-01 14:00:00,80.19,80.86,80.13,80.81,55340.0,73.1055,73.7163,73.0508,73.6707,55340.0
2020-05-01 14:30:00,80.83,81.2,80.65,81.18,86327.0,73.689,74.0263,73.5249,74.0081,86327.0
2020-05-01 15:00:00,81.15,81.79,81.1,81.59,114704.0,73.9807,74.5642,73.9351,74.3818,114704.0
2020-05-01 15:30:00,81.57,82.1,81.46,82.06,491802.0,74.3636,74.8468,74.2633,74.8103,491802.0
2020-05-04 09:30:00,80.47,81.14,79.31,79.94,123700.0,73.3608,73.9716,72.3033,72.8776,123700.0
2020-05-04 10:00:00,80.06,80.08,79.36,79.46,127734.0,72.987,73.0052,72.3488,72.44,127734.0
2020-05-04 10:30:00,79.44,79.44,78.11,78.18,255098.0,72.4218,72.4218,71.2093,71.2731,255098.0
2020-05-04 11:00:00,78.18,78.68,78.13,78.29,128655.0,71.2731,71.7289,71.2275,71.3734,128655.0
2020-05-04 11:30:00,78.24,78.49,78.09,78.1,91912.0,71.3278,71.5557,71.191,71.2002,91912.0
2020-05-04 12:00:00,78.1,78.64,78.1,78.63,142541.0,71.2002,71.6925,71.2002,71.6833,142541.0
2020-05-04 12:30:00,78.68,78.91,78.56,78.78,96651.0,71.7289,71.9386,71.6195,71.8201,96651.0
2020-05-04 13:00:00,78.79,78.92,78.36,78.48,80694.0,71.8292,71.9477,71.4372,71.5466,80694.0
2020-05-04 13:30:00,78.46,78.92,78.45,78.74,184930.0,71.5284,71.9477,71.5192,71.7836,184930.0
2020-05-04 14:00:00,78.74,79.09,78.73,79.0,137190.0,71.7836,72.1027,71.7745,72.0206,137190.0
2020-05-04 14:30:00,79.02,79.17,78.74,79.01,83858.0,72.0389,72.1756,71.7836,72.0298,83858.0
2020-05-04 15:00:00,78.98,79.05,78.79,78.94,191437.0,72.0024,72.0662,71.8292,71.9659,191437.0
2020-05-04 15:30:00,78.94,79.46,78.88,79.34,413408.0,71.9659,72.44,71.9112,72.3306,413408.0
2020-05-05 09:30:00,81.05,82.19,80.5,82.02,179829.0,73.8895,74.9288,73.3881,74.7738,179829.0
2020-05-05 10:00:00,82.05,82.25,81.33,81.4,98828.0,74.8012,74.9835,74.1448,74.2086,98828.0
2020-05-05 10:30:00,81.38,81.77,81.19,81.69,141523.0,74.1904,74.5459,74.0172,74.473,141523.0
2020-05-05 11:00:00,81.73,81.98,81.56,81.92,96000.0,74.5095,74.7374,74.3545,74.6827,96000.0
2020-05-05 11:30:00,81.95,82.22,81.72,82.01,97607.0,74.71,74.9562,74.5003,74.7647,97607.0
2020-05-05 12:00:00,82.02,82.24,81.89,82.23,82028.0,74.7738,74.9744,74.6553,74.9653,82028.0
2020-05-05 12:30:00,82.26,82.36,81.78,81.99,59321.0,74.9926,75.0838,74.555,74.7465,59321.0
2020-05-05 13:00:00,81.99,82.1,81.71,82.04,113634.0,74.7465,74.8468,74.4912,74.7921,113634.0
2020-05-05 13:30:00,82.07,82.28,81.9,82.13,62558.0,74.8194,75.0109,74.6644,74.8741,62558.0
2020-05-05 14:00:00,82.14,82.3,81.97,81.98,132461.0,74.8832,75.0291,74.7283,74.7374,132461.0
2020-05-05 14:30:00,81.97,82.13,81.79,82.09,86988.0,74.7283,74.8741,74.5642,74.8377,86988.0
2020-05-05 15:00:00,82.06,82.17,81.53,81.54,174003.0,74.8103,74.9106,74.3271,74.3362,174003.0
2020-05-05 15:30:00,81.47,81.52,80.68,80.8,318072.0,74.2724,74.318,73.5522,73.6616,318072.0
2020-05-06 09:30:00,80.77,81.11,80.08,80.2,91297.0,73.6343,73.9442,73.0052,73.1146,91297.0
2020-05-06 10:00:00,80.21,81.04,79.92,80.91,223063.0,73.1237,73.8804,72.8594,73.7619,223063.0
2020-05-06 10:30:00,80.93,81.52,80.9,81.52,102792.0,73.7801,74.318,73.7528,74.318,102792.0
2020-05-06 11:00:00,81.48,81.65,80.72,80.92,154833.0,74.2815,74.4365,73.5887,73.771,154833.0
2020-05-06 11:30:00,80.93,81.16,80.19,80.68,105155.0,73.7801,73.9898,73.1055,73.5522,105155.0
2020-05-06 12:00:00,80.69,81.06,80.5,81.01,48123.0,73.5613,73.8987,73.3881,73.8531,48123.0
2020-05-06 12:30:00,81.08,81.17,80.89,81.01,28105.0,73.9169,73.9989,73.7437,73.8531,28105.0
2020-05-06 13:00:00,81.02,81.05,80.54,80.82,28209.0,73.8622,73.8895,73.4246,73.6799,28209.0
2020-05-06 13:30:00,80.82,81.0,80.78,80.88,38247.0,73.6799,73.844,73.6434,73.7346,38247.0
2020-05-06 14:00:00,80.85,80.86,80.34,80.58,88488.0,73.7072,73.7163,73.2423,73.4611,88488.0
2020-05-06 14:30:00,80.55,80.85,80.38,80.45,71495.0,73.4337,73.7072,73.2787,73.3425,71495.0
2020-05-06 15:00:00,80.45,80.64,80.25,80.44,87368.0,73.3425,73.5158,73.1602,73.3334,87368.0
2020-05-06 15:30:00,80.42,80.42,79.92,79.95,160918.0,73.3152,73.3152,72.8594,72.8867,160918.0
2020-05-07 09:30:00,81.26,81.57,80.66,81.53,77917.0,74.081,74.3636,73.534,74.3271,77917.0
2020-05-07 10:00:00,81.5,81.51,80.48,80.69,67439.0,74.2998,74.3089,73.3699,73.5613,67439.0
2020-05-07 10:30:00,80.64,81.13,80.52,80.7,53000.0,73.5158,73.9625,73.4064,73.5705,53000.0
2020-05-07 11:00:00,80.72,81.05,80.65,80.96,92489.0,73.5887,73.8895,73.5249,73.8075,92489.0
2020-05-07 11:30:00,80.96,81.17,80.76,81.12,153044.0,73.8075,73.9989,73.6252,73.9534,153044.0
2020-05-07 12:00:00,81.12,81.42,80.96,81.31,78230.0,73.9534,74.2268,73.8075,74.1266,78230.0
2020-05-07 12:30:00,81.3,81.41,81.06,81.15,289113.0,74.1175,74.2177,73.8987,73.9807,289113.0
2020-05-07 13:00:00,81.15,81.34,80.93,80.93,107399.0,73.9807,74.1539,73.7801,73.7801,107399.0
2020-05-07 13:30:00,80.93,81.03,80.62,80.7,67470.0,73.7801,73.8713,73.4975,73.5705,67470.0
2020-05-07 14:00:00,80.7,80.78,80.41,80.64,81664.0,73.5705,73.6434,73.3061,73.5158,81664.0
2020-05-07 14:30:00,80.66,80.66,80.25,80.3,99123.0,73.534,73.534,73.1602,73.2058,99123.0
2020-05-07 15:00:00,80.27,80.49,80.03,80.23,120246.0,73.1784,73.379,72.9597,73.142,120246.0
2020-05-07 15:30:00,80.22,80.37,79.87,80.26,278115.0,73.1329,73.2696,72.8138,73.1693,278115.0
2020-05-08 09:30:00,81.5,82.0,81.09,81.54,141589.0,74.2998,74.7556,73.926,74.3362,141589.0
2020-05-08 10:00:00,81.52,82.27,81.49,81.92,217167.0,74.318,75.0018,74.2907,74.6827,217167.0
2020-05-08 10:30:00,81.92,82.02,81.57,81.57,70290.0,74.6827,74.7738,74.3636,74.3636,70290.0
2020-05-08 11:00:00,81.58,82.29,81.58,82.23,54406.0,74.3727,75.02,74.3727,74.9653,54406.0
2020-05-08 11:30:00,82.21,82.3,82.0,82.12,37138.0,74.9471,75.0291,74.7556,74.865,37138.0
2020-05-08 12:00:00,82.12,82.19,81.94,82.05,38602.0,74.865,74.9288,74.7009,74.8012,38602.0
2020-05-08 12:30:00,82.04,82.16,82.01,82.08,26086.0,74.7921,74.9015,74.7647,74.8285,26086.0
2020-05-08 13:00:00,82.11,82.3,81.89,82.12,50609.0,74.8559,75.0291,74.6553,74.865,50609.0
2020-05-08 13:30:00,82.13,82.15,81.63,81.87,57919.0,74.8741,74.8924,74.4183,74.6371,57919.0
2020-05-08 14:00:00,81.85,82.21,81.75,82.18,51548.0,74.6189,74.9471,74.5277,74.9197,51548.0
2020-05-08 14:30:00,82.22,82.31,82.04,82.23,49152.0,74.9562,75.0382,74.7921,74.9653,49152.0
2020-05-08 15:00:00,82.24,82.39,82.16,82.2,76195.0,74.9744,75.1112,74.9015,74.9379,76195.0
2020-05-08 15:30:00,82.21,82.4,82.11,82.21,225167.0,74.9471,75.1203,74.8559,74.9471,225167.0
2020-05-11 09:30:00,81.44,81.44,80.42,80.47,75166.0,74.2451,74.2451,73.3152,73.3608,75166.0
2020-05-11 10:00:00,80.5,80.81,80.18,80.55,73587.0,73.3881,73.6707,73.0964,73.4337,73587.0
2020-05-11 10:30:00,80.49,80.77,80.22,80.28,123784.0,73.379,73.6343,73.1329,73.1876,123784.0
2020-05-11 11:00:00,80.31,80.74,80.23,80.69,53989.0,73.2149,73.6069,73.142,73.5613,53989.0
2020-05-11 11:30:00,80.7,81.02,80.69,80.93,101477.0,73.5705,73.8622,73.5613,73.7801,101477.0
2020-05-11 12:00:00,80.93,81.13,80.75,81.12,99872.0,73.7801,73.9625,73.616,73.9534,99872.0
2020-05-11 12:30:00,81.12,81.35,80.99,81.27,105436.0,73.9534,74.163,73.8348,74.0901,105436.0
2020-05-11 13:00:00,81.25,81.65,81.21,81.6,38316.0,74.0719,74.4365,74.0354,74.3909,38316.0
2020-05-11 13:30:00,81.61,81.79,81.55,81.58,70755.0,74.4001,74.5642,74.3454,74.3727,70755.0
2020-05-11 14:00:00,81.59,81.61,80.96,81.02,77954.0,74.3818,74.4001,73.8075,73.8622,77954.0
2020-05-11 14:30:00,81.04,81.56,81.04,81.55,54915.0,73.8804,74.3545,73.8804,74.3454,54915.0
2020-05-11 15:00:00,81.56,81.79,81.55,81.67,48207.0,74.3545,74.5642,74.3454,74.4548,48207.0
2020-05-11 15:30:00,81.66,81.72,81.02,81.09,247491.0,74.4456,74.5003,73.8622,73.926,247491.0
2020-05-12 09:30:00,81.47,82.09,81.37,81.76,116322.0,74.2724,74.8377,74.1813,74.5368,116322.0
2020-05-12 10:00:00,81.76,81.93,81.29,81.37,157681.0,74.5368,74.6918,74.1083,74.1813,157681.0
2020-05-12 10:30:00,81.38,81.57,80.83,81.02,75378.0,74.1904,74.3636,73.689,73.8622,75378.0
2020-05-12 11:00:00,80.98,81.0,80.64,80.85,71079.0,73.8257,73.844,73.5158,73.7072,71079.0
2020-05-12 11:30:00,80.86,80.95,80.43,80.75,73310.0,73.7163,73.7984,73.3243,73.616,73310.0
2020-05-12 12:00:00,80.77,80.77,80.28,80.41,49183.0,73.6343,73.6343,73.1876,73.3061,49183.0
2020-05-12 12:30:00,80.39,80.49,80.09,80.09,61638.0,73.2878,73.379,73.0143,73.0143,61638.0
2020-05-12 13:00:00,80.09,80.1,79.07,79.12,84036.0,73.0143,73.0235,72.0845,72.13,84036.0
2020-05-12 13:30:00,79.11,79.34,79.09,79.33,59526.0,72.1209,72.3306,72.1027,72.3215,59526.0
2020-05-12 14:00:00,79.34,79.41,78.74,78.87,55049.0,72.3306,72.3944,71.7836,71.9021,55049.0
2020-05-12 14:30:00,78.84,79.06,78.76,78.95,61147.0,71.8748,72.0753,71.8018,71.9751,61147.0
2020-05-12 15:00:00,78.92,79.07,78.4,78.47,98756.0,71.9477,72.0845,71.4737,71.5375,98756.0
2020-05-12 15:30:00,78.47,78.53,77.27,77.44,330807.0,71.5375,71.5922,70.4435,70.5985,330807.0
2020-05-13 09:30:00,76.43,76.6,75.43,75.84,162241.0,69.6777,69.8327,68.766,69.1398,162241.0
2020-05-13 10:00:00,75.84,76.21,75.4,75.96,170391.0,69.1398,69.4771,68.7387,69.2492,170391.0
2020-05-13 10:30:00,76.0,76.34,75.3,75.35,141307.0,69.2857,69.5956,68.6475,68.6931,141307.0
2020-05-13 11:00:00,75.32,75.46,74.4,74.79,148323.0,68.6658,68.7934,67.827,68.1826,148323.0
2020-05-13 11:30:00,74.84,74.87,74.01,74.23,103077.0,68.2282,68.2555,67.4715,67.6721,103077.0
2020-05-13 12:00:00,74.26,74.57,74.04,74.38,71349.0,67.6994,67.982,67.4988,67.8088,71349.0
2020-05-13 12:30:00,74.44,74.67,74.16,74.6,67762.0,67.8635,68.0732,67.6082,68.0094,67762.0
2020-05-13 13:00:00,74.61,74.8,74.37,74.5,73995.0,68.0185,68.1917,67.7997,67.9182,73995.0
2020-05-13 13:30:00,74.48,74.48,73.81,73.89,64334.0,67.9,67.9,67.2892,67.3621,64334.0
2020-05-13 14:00:00,73.82,74.09,73.68,73.69,67992.0,67.2983,67.5444,67.1706,67.1798,67992.0
2020-05-13 14:30:00,73.76,73.78,73.36,73.37,92016.0,67.2436,67.2618,66.8789,66.888,92016.0
2020-05-13 15:00:00,73.37,73.86,73.06,73.21,126962.0,66.888,67.3347,66.6054,66.7422,126962.0
2020-05-13 15:30:00,73.19,74.04,73.15,73.86,272269.0,66.7239,67.4988,66.6875,67.3347,272269.0
2020-05-14 09:30:00,71.91,71.98,70.61,70.78,205299.0,65.557,65.6208,64.3719,64.5269,205299.0
2020-05-14 10:00:00,70.73,71.74,70.54,71.66,127118.0,64.4813,65.402,64.3081,65.3291,127118.0
2020-05-14 10:30:00,71.64,73.96,71.64,73.48,199344.0,65.3109,67.4259,65.3109,66.9883,199344.0
2020-05-14 11:00:00,73.49,73.89,72.84,73.08,135452.0,66.9974,67.3621,66.4049,66.6237,135452.0
2020-05-14 11:30:00,73.09,73.19,72.37,72.81,146585.0,66.6328,66.7239,65.9764,66.3775,146585.0
2020-05-14 12:00:00,72.79,73.32,72.68,73.2,67544.0,66.3593,66.8425,66.259,66.7331,67544.0
2020-05-14 12:30:00,73.22,73.85,73.15,73.77,55753.0,66.7513,67.3256,66.6875,67.2527,55753.0
2020-05-14 13:00:00,73.79,74.19,73.63,74.12,68540.0,67.2709,67.6356,67.1251,67.5718,68540.0
2020-05-14 13:30:00,74.1,74.19,73.49,73.5,77336.0,67.5535,67.6356,66.9974,67.0066,77336.0
2020-05-14 14:00:00,73.5,73.72,73.33,73.59,57444.0,67.0066,67.2071,66.8516,67.0886,57444.0
2020-05-14 14:30:00,73.59,73.63,73.05,73.46,103598.0,67.0886,67.1251,66.5963,66.9701,103598.0
2020-05-14 15:00:00,73.43,74.44,73.4,74.35,144075.0,66.9427,67.8635,66.9154,67.7815,144075.0
2020-05-14 15:30:00,74.36,74.99,74.05,74.9,450765.0,67.7906,68.3649,67.508,68.2829,450765.0
2020-05-15 09:30:00,74.22,74.73,73.12,74.21,129391.0,67.6629,68.1279,66.6601,67.6538,129391.0
2020-05-15 10:00:00,74.22,74.82,74.05,74.74,76144.0,67.6629,68.2099,67.508,68.137,76144.0
2020-05-15 10:30:00,74.76,75.13,74.44,74.75,62901.0,68.1552,68.4925,67.8635,68.1461,62901.0
2020-05-15 11:00:00,74.77,74.83,74.21,74.68,104794.0,68.1644,68.2191,67.6538,68.0823,104794.0
2020-05-15 11:30:00,74.65,74.82,74.37,74.64,82840.0,68.055,68.2099,67.7997,68.0458,82840.0
2020-05-15 12:00:00,74.63,75.03,74.62,74.88,58596.0,68.0367,68.4014,68.0276,68.2646,58596.0
2020-05-15 12:30:00,74.88,74.99,74.51,74.6,56712.0,68.2646,68.3649,67.9273,68.0094,56712.0
2020-05-15 13:00:00,74.64,75.05,74.6,74.82,98776.0,68.0458,68.4196,68.0094,68.2099,98776.0
2020-05-15 13:30:00,74.82,74.94,74.64,74.91,60607.0,68.2099,68.3193,68.0458,68.292,60607.0
2020-05-15 14:00:00,74.94,75.22,74.94,75.04,68064.0,68.3193,68.5746,68.3193,68.4105,68064.0
2020-05-15 14:30:00,75.06,75.07,74.62,74.62,95651.0,68.4287,68.4378,68.0276,68.0276,95651.0
2020-05-15 15:00:00,74.64,74.9,74.11,74.15,156013.0,68.0458,68.2829,67.5627,67.5991,156013.0
2020-05-15 15:30:00,74.16,74.22,73.51,73.72,763102.0,67.6082,67.6629,67.0157,67.2071,763102.0
2020-05-18 09:30:00,77.0,78.46,76.64,78.35,140624.0,70.1973,71.5284,69.8691,71.4281,140624.0
2020-05-18 10:00:00,78.38,78.69,78.23,78.34,69004.0,71.4554,71.738,71.3187,71.419,69004.0
2020-05-18 10:30:00,78.37,78.61,78.27,78.51,98643.0,71.4463,71.6651,71.3551,71.5739,98643.0
2020-05-18 11:00:00,78.5,78.84,78.49,78.75,104500.0,71.5648,71.8748,71.5557,71.7927,104500.0
2020-05-18 11:30:00,78.76,79.0,78.48,78.72,78600.0,71.8018,72.0206,71.5466,71.7654,78600.0
2020-05-18 12:00:00,78.7,78.72,78.16,78.21,55634.0,71.7472,71.7654,71.2549,71.3004,55634.0
2020-05-18 12:30:00,78.2,78.26,77.77,77.93,87551.0,71.2913,71.346,70.8993,71.0452,87551.0
2020-05-18 13:00:00,77.94,78.53,77.94,78.49,56028.0,71.0543,71.5922,71.0543,71.5557,56028.0
2020-05-18 13:30:00,78.48,78.58,78.31,78.42,45738.0,71.5466,71.6378,71.3916,71.4919,45738.0
2020-05-18 14:00:00,78.41,78.48,78.13,78.38,69321.0,71.4828,71.5466,71.2275,71.4554,69321.0
2020-05-18 14:30:00,78.38,78.63,78.35,78.52,97105.0,71.4554,71.6833,71.4281,71.5831,97105.0
2020-05-18 15:00:00,78.51,78.76,78.43,78.51,95334.0,71.5739,71.8018,71.501,71.5739,95334.0
2020-05-18 15:30:00,78.5,78.75,78.19,78.26,280546.0,71.5648,71.7927,71.2822,71.346,280546.0
2020-05-19 09:30:00,77.77,77.98,76.79,77.47,190268.0,70.8993,71.0908,70.0059,70.6258,190268.0
2020-05-19 10:00:00,77.53,78.46,77.5,77.59,127481.0,70.6805,71.5284,70.6532,70.7352,127481.0
2020-05-19 10:30:00,77.61,77.91,77.32,77.54,96635.0,70.7534,71.0269,70.4891,70.6896,96635.0
2020-05-19 11:00:00,77.53,77.85,77.24,77.46,118840.0,70.6805,70.9722,70.4161,70.6167,118840.0
2020-05-19 11:30:00,77.44,77.74,77.44,77.56,110546.0,70.5985,70.872,70.5985,70.7079,110546.0
2020-05-19 12:00:00,77.6,77.72,77.24,77.28,196507.0,70.7443,70.8537,70.4161,70.4526,196507.0
2020-05-19 12:30:00,77.29,77.39,77.09,77.26,126621.0,70.4617,70.5529,70.2794,70.4344,126621.0
2020-05-19 13:00:00,77.25,77.44,77.19,77.3,92568.0,70.4253,70.5985,70.3706,70.4708,92568.0
2020-05-19 13:30:00,77.28,77.81,77.24,77.74,81152.0,70.4526,70.9358,70.4161,70.872,81152.0
2020-05-19 14:00:00,77.71,78.16,77.53,78.14,71028.0,70.8446,71.2549,70.6805,71.2366,71028.0
2020-05-19 14:30:00,78.13,78.32,77.47,77.49,135008.0,71.2275,71.4007,70.6258,70.644,135008.0
2020-05-19 15:00:00,77.49,77.97,77.13,77.31,119382.0,70.644,71.0816,70.3159,70.48,119382.0
2020-05-19 15:30:00,77.29,77.36,76.26,76.35,300053.0,70.4617,70.5255,69.5227,69.6048,300053.0
2020-05-20 09:30:00,77.68,77.68,76.56,77.57,228912.0,70.8173,70.8173,69.7962,70.717,228912.0
2020-05-20 10:00:00,77.57,78.59,77.57,78.57,100266.0,70.717,71.6469,70.717,71.6286,100266.0
2020-05-20 10:30:00,78.6,78.62,77.84,77.9,97803.0,71.656,71.6742,70.9631,71.0178,97803.0
2020-05-20 11:00:00,77.92,78.16,77.72,77.95,86846.0,71.0361,71.2549,70.8537,71.0634,86846.0
2020-05-20 11:30:00,77.94,78.01,77.69,77.85,48261.0,71.0543,71.1181,70.8264,70.9722,48261.0
2020-05-20 12:00:00,77.86,78.25,77.78,78.24,78630.0,70.9814,71.3369,70.9084,71.3278,78630.0
2020-05-20 12:30:00,78.25,78.4,78.01,78.28,39047.0,71.3369,71.4737,71.1181,71.3643,39047.0
2020-05-20 13:00:00,78.31,78.31,77.89,77.89,54097.0,71.3916,71.3916,71.0087,71.0087,54097.0
2020-05-20 13:30:00,77.95,78.12,77.84,78.01,191680.0,71.0634,71.2184,70.9631,71.1181,191680.0
2020-05-20 14:00:00,78.04,78.23,77.79,77.94,84352.0,71.1455,71.3187,70.9175,71.0543,84352.0
2020-05-20 14:30:00,77.93,78.41,77.92,78.36,73239.0,71.0452,71.4828,71.0361,71.4372,73239.0
2020-05-20 15:00:00,78.38,78.42,77.91,78.17,93893.0,71.4554,71.4919,71.0269,71.264,93893.0
2020-05-20 15:30:00,78.16,78.22,77.73,77.95,186908.0,71.2549,71.3096,70.8628,71.0634,186908.0
2020-05-21 09:30:00,77.64,78.54,77.64,78.47,85604.0,70.7808,71.6013,70.7808,71.5375,85604.0
2020-05-21 10:00:00,78.41,78.66,78.23,78.23,44021.0,71.4828,71.7107,71.3187,71.3187,44021.0
2020-05-21 10:30:00,78.21,78.34,78.07,78.12,107873.0,71.3004,71.419,71.1728,71.2184,107873.0
2020-05-21 11:00:00,78.11,78.11,77.47,77.67,105092.0,71.2093,71.2093,70.6258,70.8081,105092.0
2020-05-21 11:30:00,77.7,78.13,77.69,77.98,136125.0,70.8355,71.2275,70.8264,71.0908,136125.0
2020-05-21 12:00:00,78.02,78.59,78.02,78.44,120691.0,71.1272,71.6469,71.1272,71.5101,120691.0
2020-05-21 12:30:00,78.31,78.59,78.26,78.3,119011.0,71.3916,71.6469,71.346,71.3825,119011.0
2020-05-21 13:00:00,78.33,78.62,78.27,78.48,83937.0,71.4098,71.6742,71.3551,71.5466,83937.0
2020-05-21 13:30:00,78.46,78.59,78.3,78.45,88982.0,71.5284,71.6469,71.3825,71.5192,88982.0
2020-05-21 14:00:00,78.45,78.68,78.42,78.56,130025.0,71.5192,71.7289,71.4919,71.6195,130025.0
2020-05-21 14:30:00,78.58,78.61,78.2,78.36,180881.0,71.6378,71.6651,71.2913,71.4372,180881.0
2020-05-21 15:00:00,78.36,78.6,78.3,78.33,116433.0,71.4372,71.656,71.3825,71.4098,116433.0
2020-05-21 15:30:00,78.32,78.4,78.12,78.32,338485.0,71.4007,71.4737,71.2184,71.4007,338485.0
2020-05-22 09:30:00,78.34,78.62,77.06,77.46,131363.0,71.419,71.6742,70.252,70.6167,131363.0
2020-05-22 10:00:00,77.42,77.85,77.38,77.7,115064.0,70.5802,70.9722,70.5438,70.8355,115064.0
2020-05-22 10:30:00,77.74,77.89,77.55,77.55,141381.0,70.872,71.0087,70.6987,70.6987,141381.0
2020-05-22 11:00:00,77.52,77.58,77.26,77.49,50989.0,70.6714,70.7261,70.4344,70.644,50989.0
2020-05-22 11:30:00,77.5,77.88,77.41,77.87,50080.0,70.6532,70.9996,70.5711,70.9905,50080.0
2020-05-22 12:00:00,77.86,78.01,77.77,77.98,71500.0,70.9814,71.1181,70.8993,71.0908,71500.0
2020-05-22 12:30:00,78.02,78.24,77.99,78.1,49625.0,71.1272,71.3278,71.0999,71.2002,49625.0
2020-05-22 13:00:00,78.05,78.22,78.01,78.08,59785.0,71.1546,71.3096,71.1181,71.1819,59785.0
2020-05-22 13:30:00,78.08,78.4,78.05,78.39,45028.0,71.1819,71.4737,71.1546,71.4645,45028.0
2020-05-22 14:00:00,78.4,78.55,78.35,78.47,56225.0,71.4737,71.6104,71.4281,71.5375,56225.0
2020-05-22 14:30:00,78.48,78.68,78.4,78.65,50923.0,71.5466,71.7289,71.4737,71.7016,50923.0
2020-05-22 15:00:00,78.63,78.72,78.34,78.41,75919.0,71.6833,71.7654,71.419,71.4828,75919.0
2020-05-22 15:30:00,78.41,78.76,78.37,78.68,328829.0,71.4828,71.8018,71.4463,71.7289,328829.0
2020-05-26 09:30:00,80.23,81.66,80.17,81.1,264117.0,73.142,74.4456,73.0873,73.9351,264117.0
2020-05-26 10:00:00,81.04,81.32,80.66,81.26,108826.0,73.8804,74.1357,73.534,74.081,108826.0
2020-05-26 10:30:00,81.29,81.48,81.05,81.22,132571.0,74.1083,74.2815,73.8895,74.0445,132571.0
2020-05-26 11:00:00,81.21,81.52,81.04,81.22,135696.0,74.0354,74.318,73.8804,74.0445,135696.0
2020-05-26 11:30:00,81.21,81.44,81.1,81.13,113131.0,74.0354,74.2451,73.9351,73.9625,113131.0
2020-05-26 12:00:00,81.11,81.42,81.09,81.26,73779.0,73.9442,74.2268,73.926,74.081,73779.0
2020-05-26 12:30:00,81.24,81.62,81.09,81.55,112253.0,74.0628,74.4092,73.926,74.3454,112253.0
2020-05-26 13:00:00,81.53,81.74,81.5,81.61,85389.0,74.3271,74.5186,74.2998,74.4001,85389.0
2020-05-26 13:30:00,81.56,81.84,81.53,81.74,80945.0,74.3545,74.6097,74.3271,74.5186,80945.0
2020-05-26 14:00:00,81.74,82.13,81.72,82.13,95607.0,74.5186,74.8741,74.5003,74.8741,95607.0
2020-05-26 14:30:00,82.11,82.26,81.95,82.18,111513.0,74.8559,74.9926,74.71,74.9197,111513.0
2020-05-26 15:00:00,82.18,82.45,82.0,82.25,144592.0,74.9197,75.1659,74.7556,74.9835,144592.0
2020-05-26 15:30:00,82.27,82.41,81.78,81.92,443009.0,75.0018,75.1294,74.555,74.6827,443009.0
2020-05-27 09:30:00,84.28,85.68,83.91,84.72,237969.0,76.8342,78.1105,76.4969,77.2353,237969.0
2020-05-27 10:00:00,84.74,84.82,84.34,84.51,167990.0,77.2535,77.3265,76.8889,77.0439,167990.0
2020-05-27 10:30:00,84.57,84.71,84.25,84.71,215690.0,77.0986,77.2262,76.8068,77.2262,215690.0
2020-05-27 11:00:00,84.68,85.46,84.67,85.44,244003.0,77.1988,77.9099,77.1897,77.8917,244003.0
2020-05-27 11:30:00,85.44,85.59,84.78,84.93,146428.0,77.8917,78.0284,77.29,77.4268,146428.0
2020-05-27 12:00:00,84.94,85.27,84.94,85.09,107842.0,77.4359,77.7367,77.4359,77.5726,107842.0
2020-05-27 12:30:00,85.1,85.46,85.03,85.37,94529.0,77.5817,77.9099,77.5179,77.8279,94529.0
2020-05-27 13:00:00,85.37,85.38,84.99,85.04,116556.0,77.8279,77.837,77.4815,77.527,116556.0
2020-05-27 13:30:00,85.04,85.32,84.99,85.17,114803.0,77.527,77.7823,77.4815,77.6456,114803.0
2020-05-27 14:00:00,85.18,85.69,85.16,85.64,109520.0,77.6547,78.1196,77.6364,78.074,109520.0
2020-05-27 14:30:00,85.63,85.63,85.36,85.54,111615.0,78.0649,78.0649,77.8188,77.9829,111615.0
2020-05-27 15:00:00,85.51,86.1,85.42,86.06,181802.0,77.9555,78.4934,77.8735,78.4569,181802.0
2020-05-27 15:30:00,86.05,86.47,85.74,86.29,456071.0,78.4478,78.8307,78.1652,78.6666,456071.0
2020-05-28 09:30:00,86.96,87.1,85.06,85.2,282090.0,79.2774,79.405,77.5453,77.6729,282090.0
2020-05-28 10:00:00,85.2,85.53,84.8,85.01,246585.0,77.6729,77.9737,77.3082,77.4997,246585.0
2020-05-28 10:30:00,85.02,85.13,84.63,84.92,225753.0,77.5088,77.6091,77.1533,77.4176,225753.0
2020-05-28 11:00:00,84.93,85.39,84.7,85.39,127026.0,77.4268,77.8461,77.2171,77.8461,127026.0
2020-05-28 11:30:00,85.39,85.44,84.88,85.15,186996.0,77.8461,77.8917,77.3812,77.6273,186996.0
2020-05-28 12:00:00,85.12,85.28,84.76,84.87,68073.0,77.6,77.7458,77.2718,77.3721,68073.0
2020-05-28 12:30:00,84.88,85.39,84.85,85.09,145010.0,77.3812,77.8461,77.3538,77.5726,145010.0
2020-05-28 13:00:00,85.12,85.12,84.81,84.92,84280.0,77.6,77.6,77.3174,77.4176,84280.0
2020-05-28 13:30:00,84.91,85.8,84.9,85.77,270456.0,77.4085,78.2199,77.3994,78.1925,270456.0
2020-05-28 14:00:00,85.75,86.0,85.65,85.71,83160.0,78.1743,78.4022,78.0831,78.1378,83160.0
2020-05-28 14:30:00,85.74,85.84,85.52,85.69,116911.0,78.1652,78.2564,77.9646,78.1196,116911.0
2020-05-28 15:00:00,85.69,85.82,85.44,85.54,194950.0,78.1196,78.2381,77.8917,77.9829,194950.0
2020-05-28 15:30:00,85.55,85.64,85.0,85.18,680513.0,77.992,78.074,77.4906,77.6547,680513.0
2020-05-29 09:30:00,84.31,84.5,83.26,83.36,152043.0,76.8615,77.0347,75.9043,75.9955,152043.0
2020-05-29 10:00:00,83.32,84.33,83.16,83.79,75221.0,75.959,76.8798,75.8131,76.3875,75221.0
2020-05-29 10:30:00,83.85,83.97,83.24,83.44,117408.0,76.4422,76.5516,75.8861,76.0684,117408.0
2020-05-29 11:00:00,83.44,83.82,83.37,83.46,80849.0,76.0684,76.4148,76.0046,76.0866,80849.0
2020-05-29 11:30:00,83.48,83.67,83.3,83.4,57221.0,76.1049,76.2781,75.9408,76.0319,57221.0
2020-05-29 12:00:00,83.41,83.64,83.22,83.45,55636.0,76.041,76.2507,75.8678,76.0775,55636.0
2020-05-29 12:30:00,83.44,83.96,83.06,83.86,91899.0,76.0684,76.5424,75.722,76.4513,91899.0
2020-05-29 13:00:00,83.87,83.94,83.63,83.81,42556.0,76.4604,76.5242,76.2416,76.4057,42556.0
2020-05-29 13:30:00,83.81,83.84,83.52,83.58,80105.0,76.4057,76.4331,76.1413,76.196,80105.0
2020-05-29 14:00:00,83.56,84.16,83.52,84.13,76967.0,76.1778,76.7248,76.1413,76.6974,76967.0
2020-05-29 14:30:00,84.13,84.7,83.58,84.67,201039.0,76.6974,77.2171,76.196,77.1897,201039.0
2020-05-29 15:00:00,84.83,85.16,84.59,84.61,164841.0,77.3356,77.6364,77.1168,77.135,164841.0
2020-05-29 15:30:00,84.61,85.11,84.22,84.83,497381.0,77.135,77.5909,76.7795,77.3356,497381.0
2020-06-01 09:30:00,84.67,84.69,84.18,84.5,110325.0,77.1897,77.208,76.743,77.0347,110325.0
2020-06-01 10:00:00,84.54,85.18,84.47,84.96,58829.0,77.0712,77.6547,77.0074,77.4541,58829.0
2020-06-01 10:30:00,84.93,84.98,84.72,84.77,34773.0,77.4268,77.4723,77.2353,77.2809,34773.0
2020-06-01 11:00:00,84.8,84.83,84.39,84.6,56402.0,77.3082,77.3356,76.9345,77.1259,56402.0
2020-06-01 11:30:00,84.58,84.74,84.52,84.65,49649.0,77.1077,77.2535,77.053,77.1715,49649.0
2020-06-01 12:00:00,84.66,84.97,84.61,84.93,71983.0,77.1806,77.4632,77.135,77.4268,71983.0
2020-06-01 12:30:00,84.94,85.01,84.79,84.82,50974.0,77.4359,77.4997,77.2991,77.3265,50974.0
2020-06-01 13:00:00,84.82,85.14,84.8,85.05,49710.0,77.3265,77.6182,77.3082,77.5362,49710.0
2020-06-01 13:30:00,85.04,85.17,84.94,85.0,55283.0,77.527,77.6456,77.4359,77.4906,55283.0
2020-06-01 14:00:00,85.02,85.09,84.65,84.66,73937.0,77.5088,77.5726,77.1715,77.1806,73937.0
2020-06-01 14:30:00,84.67,84.94,84.51,84.93,62404.0,77.1897,77.4359,77.0439,77.4268,62404.0
2020-06-01 15:00:00,84.93,85.19,84.89,85.12,105057.0,77.4268,77.6638,77.3903,77.6,105057.0
2020-06-01 15:30:00,85.12,85.36,84.65,84.67,266407.0,77.6,77.8188,77.1715,77.1897,266407.0
2020-06-02 09:30:00,85.14,85.14,84.24,84.81,84979.0,77.6182,77.6182,76.7977,77.3174,84979.0
2020-06-02 10:00:00,84.79,85.13,84.7,84.97,78319.0,77.2991,77.6091,77.2171,77.4632,78319.0
2020-06-02 10:30:00,84.98,85.02,84.68,84.95,76218.0,77.4723,77.5088,77.1988,77.445,76218.0
2020-06-02 11:00:00,84.96,84.97,84.67,84.85,82073.0,77.4541,77.4632,77.1897,77.3538,82073.0
2020-06-02 11:30:00,84.81,85.2,84.79,85.01,48029.0,77.3174,77.6729,77.2991,77.4997,48029.0
2020-06-02 12:00:00,84.93,85.46,84.88,85.45,30985.0,77.4268,77.9099,77.3812,77.9008,30985.0
2020-06-02 12:30:00,85.42,85.43,85.12,85.14,33031.0,77.8735,77.8826,77.6,77.6182,33031.0
2020-06-02 13:00:00,85.15,85.47,85.11,85.25,43507.0,77.6273,77.919,77.5909,77.7185,43507.0
2020-06-02 13:30:00,85.23,85.5,85.2,85.46,65134.0,77.7002,77.9464,77.6729,77.9099,65134.0
2020-06-02 14:00:00,85.45,85.54,85.09,85.11,66590.0,77.9008,77.9829,77.5726,77.5909,66590.0
2020-06-02 14:30:00,85.09,85.29,84.9,85.24,72015.0,77.5726,77.7549,77.3994,77.7094,72015.0
2020-06-02 15:00:00,85.24,85.39,85.2,85.39,83066.0,77.7094,77.8461,77.6729,77.8461,83066.0
2020-06-02 15:30:00,85.4,85.62,85.2,85.62,261835.0,77.8552,78.0558,77.6729,78.0558,261835.0
2020-06-03 09:30:00,86.9,88.06,86.65,87.46,91444.0,79.2227,80.2802,78.9948,79.7332,91444.0
2020-06-03 10:00:00,87.41,88.28,87.4,88.25,119564.0,79.6877,80.4808,79.6785,80.4534,119564.0
2020-06-03 10:30:00,88.24,88.83,88.21,88.31,100154.0,80.4443,80.9822,80.417,80.5081,100154.0
2020-06-03 11:00:00,88.22,88.49,88.12,88.2,73692.0,80.4261,80.6722,80.3349,80.4079,73692.0
2020-06-03 11:30:00,88.23,88.56,88.23,88.38,47957.0,80.4352,80.7361,80.4352,80.572,47957.0
2020-06-03 12:00:00,88.38,88.78,88.37,88.77,54780.0,80.572,80.9366,80.5628,80.9275,54780.0
2020-06-03 12:30:00,88.81,88.96,88.63,88.78,53935.0,80.964,81.1007,80.7999,80.9366,53935.0
2020-06-03 13:00:00,88.81,89.08,88.81,89.05,126948.0,80.964,81.2101,80.964,81.1828,126948.0
2020-06-03 13:30:00,89.05,89.07,88.89,89.02,93645.0,81.1828,81.201,81.0369,81.1554,93645.0
2020-06-03 14:00:00,89.02,89.23,88.93,89.03,66895.0,81.1554,81.3469,81.0734,81.1645,66895.0
2020-06-03 14:30:00,89.03,89.33,88.94,89.08,72467.0,81.1645,81.438,81.0825,81.2101,72467.0
2020-06-03 15:00:00,89.08,89.45,89.01,89.37,85238.0,81.2101,81.5474,81.1463,81.4745,85238.0
2020-06-03 15:30:00,89.35,89.55,89.07,89.35,260599.0,81.4563,81.6386,81.201,81.4563,260599.0
2020-06-04 09:30:00,88.47,88.71,87.94,88.71,81289.0,80.654,80.8728,80.1708,80.8728,81289.0
2020-06-04 10:00:00,88.68,89.45,88.68,89.44,101004.0,80.8455,81.5474,80.8455,81.5383,101004.0
2020-06-04 10:30:00,89.45,89.96,89.45,89.88,64825.0,81.5474,82.0124,81.5474,81.9394,64825.0
2020-06-04 11:00:00,89.87,89.93,89.29,89.51,72278.0,81.9303,81.985,81.4016,81.6021,72278.0
2020-06-04 11:30:00,89.51,89.8,89.19,89.79,146804.0,81.6021,81.8665,81.3104,81.8574,146804.0
2020-06-04 12:00:00,89.81,89.87,89.62,89.67,67577.0,81.8756,81.9303,81.7024,81.748,67577.0
2020-06-04 12:30:00,89.66,90.17,89.49,90.04,92466.0,81.7389,82.2038,81.5839,82.0853,92466.0
2020-06-04 13:00:00,90.03,90.49,89.71,90.37,166798.0,82.0762,82.4955,81.7845,82.3862,166798.0
2020-06-04 13:30:00,90.39,90.8,90.39,90.63,149971.0,82.4044,82.7782,82.4044,82.6232,149971.0
2020-06-04 14:00:00,90.61,91.53,90.58,91.42,348487.0,82.6049,83.4437,82.5776,83.3434,348487.0
2020-06-04 14:30:00,91.44,91.86,91.27,91.4,194343.0,83.3616,83.7445,83.2066,83.3252,194343.0
2020-06-04 15:00:00,91.39,91.74,91.25,91.73,273581.0,83.316,83.6351,83.1884,83.626,273581.0
2020-06-04 15:30:00,91.72,92.04,91.45,91.98,482385.0,83.6169,83.9086,83.3707,83.8539,482385.0
2020-06-05 09:30:00,96.59,97.19,95.47,96.11,331626.0,88.0566,88.6036,87.0356,87.619,331626.0
2020-06-05 10:00:00,96.06,97.68,96.0,97.64,258385.0,87.5735,89.0503,87.5188,89.0139,258385.0
2020-06-05 10:30:00,97.64,98.43,97.42,98.06,267552.0,89.0139,89.7341,88.8133,89.3968,267552.0
2020-06-05 11:00:00,98.1,98.23,97.68,98.15,185018.0,89.4332,89.5517,89.0503,89.4788,185018.0
2020-06-05 11:30:00,98.17,98.46,97.86,97.92,137594.0,89.497,89.7614,89.2144,89.2691,137594.0
2020-06-05 12:00:00,97.93,98.13,97.1,97.14,131787.0,89.2783,89.4606,88.5216,88.558,131787.0
2020-06-05 12:30:00,97.16,97.57,97.02,97.06,65828.0,88.5763,88.9501,88.4486,88.4851,65828.0
2020-06-05 13:00:00,97.08,97.2,96.41,96.84,121239.0,88.5033,88.6127,87.8925,88.2845,121239.0
2020-06-05 13:30:00,96.85,96.87,95.9,95.97,114297.0,88.2937,88.3119,87.4276,87.4914,114297.0
2020-06-05 14:00:00,95.99,96.34,95.88,96.08,101096.0,87.5096,87.8287,87.4094,87.5917,101096.0
2020-06-05 14:30:00,96.09,96.37,95.79,95.97,121318.0,87.6008,87.8561,87.3273,87.4914,121318.0
2020-06-05 15:00:00,96.04,96.13,95.34,95.67,139263.0,87.5552,87.6373,86.9171,87.2179,139263.0
2020-06-05 15:30:00,95.68,95.69,95.16,95.43,419545.0,87.227,87.2361,86.753,86.9991,419545.0
2020-06-08 09:30:00,94.77,96.22,94.66,96.22,263399.0,86.3974,87.7193,86.2971,87.7193,263399.0
2020-06-08 10:00:00,96.2,96.31,95.69,95.75,140056.0,87.7011,87.8014,87.2361,87.2908,140056.0
2020-06-08 10:30:00,95.71,96.03,95.23,95.91,138193.0,87.2544,87.5461,86.8168,87.4367,138193.0
2020-06-08 11:00:00,95.93,96.08,95.6,95.68,86246.0,87.4549,87.5917,87.1541,87.227,86246.0
2020-06-08 11:30:00,95.66,96.1,95.63,95.84,97811.0,87.2088,87.6099,87.1814,87.3729,97811.0
2020-06-08 12:00:00,95.84,95.98,95.7,95.71,100684.0,87.3729,87.5005,87.2453,87.2544,100684.0
2020-06-08 12:30:00,95.7,95.96,95.67,95.82,114628.0,87.2453,87.4823,87.2179,87.3547,114628.0
2020-06-08 13:00:00,95.82,95.97,95.61,95.62,89113.0,87.3547,87.4914,87.1632,87.1723,89113.0
2020-06-08 13:30:00,95.6,96.04,95.55,95.89,125817.0,87.1541,87.5552,87.1085,87.4185,125817.0
2020-06-08 14:00:00,95.9,96.06,95.5,95.53,81608.0,87.4276,87.5735,87.0629,87.0903,81608.0
2020-06-08 14:30:00,95.52,95.55,95.03,95.17,154132.0,87.0812,87.1085,86.6345,86.7621,154132.0
2020-06-08 15:00:00,95.16,95.36,94.9,95.16,84579.0,86.753,86.9353,86.5159,86.753,84579.0
2020-06-08 15:30:00,95.16,95.68,95.03,95.67,315805.0,86.753,87.227,86.6345,87.2179,315805.0
2020-06-09 09:30:00,93.87,94.59,93.25,94.16,99739.0,85.5769,86.2333,85.0117,85.8413,99739.0
2020-06-09 10:00:00,94.2,95.17,94.12,94.79,99438.0,85.8778,86.7621,85.8049,86.4157,99438.0
2020-06-09 10:30:00,94.79,95.32,94.68,94.71,98989.0,86.4157,86.8988,86.3154,86.3427,98989.0
2020-06-09 11:00:00,94.66,95.25,94.57,95.03,86540.0,86.2971,86.835,86.2151,86.6345,86540.0
2020-06-09 11:30:00,95.02,95.31,94.83,94.95,105126.0,86.6253,86.8897,86.4521,86.5615,105126.0
2020-06-09 12:00:00,94.95,95.27,94.82,95.23,86341.0,86.5615,86.8533,86.443,86.8168,86341.0
2020-06-09 12:30:00,95.24,95.3,94.93,95.29,50816.0,86.8259,86.8806,86.5433,86.8715,50816.0
2020-06-09 13:00:00,95.28,95.3,95.11,95.24,80285.0,86.8624,86.8806,86.7074,86.8259,80285.0
2020-06-09 13:30:00,95.23,95.23,94.86,94.91,55203.0,86.8168,86.8168,86.4795,86.5251,55203.0
2020-06-09 14:00:00,94.92,95.37,94.67,95.26,114283.0,86.5342,86.9444,86.3063,86.8441,114283.0
2020-06-09 14:30:00,95.26,95.75,95.23,95.68,101487.0,86.8441,87.2908,86.8168,87.227,101487.0
2020-06-09 15:00:00,95.7,96.49,95.59,96.47,186991.0,87.2453,87.9655,87.145,87.9472,186991.0
2020-06-09 15:30:00,96.45,96.46,95.4,95.43,404033.0,87.929,87.9381,86.9718,86.9991,404033.0
2020-06-10 09:30:00,95.0,95.42,93.75,94.08,157396.0,86.6071,86.99,85.4675,85.7684,157396.0
2020-06-10 10:00:00,94.1,94.14,92.82,93.06,124959.0,85.7866,85.8231,84.6197,84.8385,124959.0
2020-06-10 10:30:00,93.01,93.43,92.72,93.06,125121.0,84.7929,85.1758,84.5285,84.8385,125121.0
2020-06-10 11:00:00,93.03,93.25,92.74,93.07,139701.0,84.8111,85.0117,84.5468,84.8476,139701.0
2020-06-10 11:30:00,93.06,93.43,92.83,93.43,52311.0,84.8385,85.1758,84.6288,85.1758,52311.0
2020-06-10 12:00:00,93.43,93.55,93.11,93.29,62978.0,85.1758,85.2852,84.8841,85.0482,62978.0
2020-06-10 12:30:00,93.3,93.55,93.23,93.47,71702.0,85.0573,85.2852,84.9935,85.2123,71702.0
2020-06-10 13:00:00,93.47,93.5,93.17,93.25,41028.0,85.2123,85.2396,84.9388,85.0117,41028.0
2020-06-10 13:30:00,93.2,93.33,93.11,93.16,37920.0,84.9661,85.0846,84.8841,84.9297,37920.0
2020-06-10 14:00:00,93.16,93.96,92.87,93.7,67404.0,84.9297,85.659,84.6653,85.422,67404.0
2020-06-10 14:30:00,93.68,93.68,92.31,92.55,116169.0,85.4037,85.4037,84.1548,84.3736,116169.0
2020-06-10 15:00:00,92.52,93.07,92.16,93.07,138046.0,84.3462,84.8476,84.018,84.8476,138046.0
2020-06-10 15:30:00,93.09,93.12,91.98,91.98,237554.0,84.8658,84.8932,83.8539,83.8539,237554.0
2020-06-11 09:30:00,88.16,88.42,86.89,88.22,212158.0,80.3714,80.6084,79.2136,80.4261,212158.0
2020-06-11 10:00:00,88.24,88.4,87.52,87.73,113417.0,80.4443,80.5902,79.7879,79.9794,113417.0
2020-06-11 10:30:00,87.78,88.25,87.27,87.54,72275.0,80.025,80.4534,79.56,79.8062,72275.0
2020-06-11 11:00:00,87.56,87.92,87.32,87.37,76991.0,79.8244,80.1526,79.6056,79.6512,76991.0
2020-06-11 11:30:00,87.42,87.5,86.95,87.24,51687.0,79.6968,79.7697,79.2683,79.5327,51687.0
2020-06-11 12:00:00,87.14,87.18,86.26,86.45,105531.0,79.4415,79.478,78.6393,78.8125,105531.0
2020-06-11 12:30:00,86.43,87.06,86.13,86.48,57869.0,78.7942,79.3686,78.5207,78.8398,57869.0
2020-06-11 13:00:00,86.49,86.99,86.49,86.51,34276.0,78.8489,79.3048,78.8489,78.8672,34276.0
2020-06-11 13:30:00,86.5,86.71,86.11,86.61,50839.0,78.8581,79.0495,78.5025,78.9583,50839.0
2020-06-11 14:00:00,86.56,86.56,85.92,86.13,49381.0,78.9127,78.9127,78.3293,78.5207,49381.0
2020-06-11 14:30:00,86.08,86.16,85.03,85.24,83264.0,78.4752,78.5481,77.5179,77.7094,83264.0
2020-06-11 15:00:00,85.26,85.79,85.09,85.34,109065.0,77.7276,78.2108,77.5726,77.8005,109065.0
2020-06-11 15:30:00,85.31,86.05,84.97,85.18,316104.0,77.7732,78.4478,77.4632,77.6547,316104.0
2020-06-12 09:30:00,88.45,88.66,87.14,87.39,109438.0,80.6358,80.8272,79.4415,79.6694,109438.0
2020-06-12 10:00:00,87.34,87.84,86.3,86.41,53019.0,79.6238,80.0797,78.6757,78.776,53019.0
2020-06-12 10:30:00,86.39,86.45,85.1,85.13,63967.0,78.7578,78.8125,77.5817,77.6091,63967.0
2020-06-12 11:00:00,85.16,85.8,84.29,85.14,69594.0,77.6364,78.2199,76.8433,77.6182,69594.0
2020-06-12 11:30:00,85.13,86.34,84.92,86.34,58971.0,77.6091,78.7122,77.4176,78.7122,58971.0
2020-06-12 12:00:00,86.41,86.56,85.78,86.08,38941.0,78.776,78.9127,78.2017,78.4752,38941.0
2020-06-12 12:30:00,85.99,86.0,85.46,85.92,47527.0,78.3931,78.4022,77.9099,78.3293,47527.0
2020-06-12 13:00:00,85.91,85.91,85.04,85.19,39776.0,78.3202,78.3202,77.527,77.6638,39776.0
2020-06-12 13:30:00,85.14,85.27,84.06,84.1,45266.0,77.6182,77.7367,76.6336,76.6701,45266.0
2020-06-12 14:00:00,84.03,85.04,83.95,84.67,51878.0,76.6063,77.527,76.5333,77.1897,51878.0
2020-06-12 14:30:00,84.66,85.37,84.47,84.99,74810.0,77.1806,77.8279,77.0074,77.4815,74810.0
2020-06-12 15:00:00,85.04,85.78,84.63,84.9,96151.0,77.527,78.2017,77.1533,77.3994,96151.0
2020-06-12 15:30:00,84.93,86.47,84.69,85.99,300952.0,77.4268,78.8307,77.208,78.3931,300952.0
2020-06-15 09:30:00,83.33,84.45,82.98,84.26,99492.0,75.9681,76.9892,75.649,76.8159,99492.0
2020-06-15 10:00:00,84.32,85.16,84.18,84.74,77275.0,76.8706,77.6364,76.743,77.2535,77275.0
2020-06-15 10:30:00,84.76,85.59,84.65,85.32,77313.0,77.2718,78.0284,77.1715,77.7823,77313.0
2020-06-15 11:00:00,85.3,86.22,85.19,85.48,81731.0,77.7641,78.6028,77.6638,77.9282,81731.0
2020-06-15 11:30:00,85.48,85.65,84.97,85.31,61056.0,77.9282,78.0831,77.4632,77.7732,61056.0
2020-06-15 12:00:00,85.27,86.05,85.22,85.88,183757.0,77.7367,78.4478,77.6911,78.2928,183757.0
2020-06-15 12:30:00,85.91,86.24,85.75,86.18,117925.0,78.3202,78.621,78.1743,78.5663,117925.0
2020-06-15 13:00:00,86.18,86.59,86.04,86.17,100631.0,78.5663,78.9401,78.4387,78.5572,100631.0
2020-06-15 13:30:00,86.16,86.16,85.73,85.87,85796.0,78.5481,78.5481,78.1561,78.2837,85796.0
2020-06-15 14:00:00,85.91,87.85,85.9,87.74,131112.0,78.3202,80.0888,78.3111,79.9885,131112.0
2020-06-15 14:30:00,87.76,87.86,86.77,86.89,157283.0,80.0067,80.0979,79.1042,79.2136,157283.0
2020-06-15 15:00:00,86.89,87.3,86.27,86.28,108343.0,79.2136,79.5874,78.6484,78.6575,108343.0
2020-06-15 15:30:00,86.24,86.8,85.73,86.68,359558.0,78.621,79.1315,78.1561,79.0221,359558.0
2020-06-16 09:30:00,90.01,90.97,89.77,90.11,170426.0,82.058,82.9331,81.8392,82.1491,170426.0
2020-06-16 10:00:00,90.05,90.38,89.76,90.34,112222.0,82.0944,82.3953,81.83,82.3588,112222.0
2020-06-16 10:30:00,90.35,90.41,87.71,87.92,96675.0,82.3679,82.4226,79.9612,80.1526,96675.0
2020-06-16 11:00:00,87.69,89.31,87.25,89.22,97088.0,79.9429,81.4198,79.5418,81.3377,97088.0
2020-06-16 11:30:00,89.28,89.58,88.83,88.83,45155.0,81.3924,81.6659,80.9822,80.9822,45155.0
2020-06-16 12:00:00,88.91,89.51,88.65,89.41,38645.0,81.0551,81.6021,80.8181,81.511,38645.0
2020-06-16 12:30:00,89.41,90.0,89.34,89.48,69762.0,81.511,82.0488,81.4471,81.5748,69762.0
2020-06-16 13:00:00,89.48,89.76,89.41,89.51,58318.0,81.5748,81.83,81.511,81.6021,58318.0
2020-06-16 13:30:00,89.57,89.57,88.83,89.01,43728.0,81.6568,81.6568,80.9822,81.1463,43728.0
2020-06-16 14:00:00,89.01,89.81,89.01,89.49,77313.0,81.1463,81.8756,81.1463,81.5839,77313.0
2020-06-16 14:30:00,89.5,89.76,89.13,89.41,84521.0,81.593,81.83,81.2557,81.511,84521.0
2020-06-16 15:00:00,89.43,89.51,88.29,88.77,97029.0,81.5292,81.6021,80.4899,80.9275,97029.0
2020-06-16 15:30:00,88.8,89.17,88.43,89.0,265183.0,80.9549,81.2922,80.6175,81.1372,265183.0
2020-06-17 09:30:00,89.63,89.63,87.78,87.96,113377.0,81.7115,81.7115,80.025,80.1891,113377.0
2020-06-17 10:00:00,88.04,88.54,87.79,87.86,48483.0,80.262,80.7178,80.0341,80.0979,48483.0
2020-06-17 10:30:00,87.85,88.49,87.66,88.24,77535.0,80.0888,80.6722,79.9156,80.4443,77535.0
2020-06-17 11:00:00,88.17,88.36,87.85,87.85,61887.0,80.3805,80.5537,80.0888,80.0888,61887.0
2020-06-17 11:30:00,87.85,88.63,87.78,88.53,44067.0,80.0888,80.7999,80.025,80.7087,44067.0
2020-06-17 12:00:00,88.53,88.67,88.39,88.41,31717.0,80.7087,80.8363,80.5811,80.5993,31717.0
2020-06-17 12:30:00,88.43,88.74,88.4,88.57,29449.0,80.6175,80.9002,80.5902,80.7452,29449.0
2020-06-17 13:00:00,88.61,88.87,88.59,88.82,31989.0,80.7816,81.0187,80.7634,80.9731,31989.0
2020-06-17 13:30:00,88.84,89.11,88.76,88.85,37665.0,80.9913,81.2375,80.9184,81.0004,37665.0
2020-06-17 14:00:00,88.8,88.95,88.66,88.72,39695.0,80.9549,81.0916,80.8272,80.8819,39695.0
2020-06-17 14:30:00,88.76,89.14,88.63,89.08,92532.0,80.9184,81.2648,80.7999,81.2101,92532.0
2020-06-17 15:00:00,89.07,89.28,88.7,88.9,143372.0,81.201,81.3924,80.8637,81.046,143372.0
2020-06-17 15:30:00,88.92,89.16,88.66,88.82,355026.0,81.0643,81.283,80.8272,80.9731,355026.0
2020-06-18 09:30:00,88.1,88.64,87.48,87.84,91083.0,80.3167,80.809,79.7515,80.0797,91083.0
2020-06-18 10:00:00,87.85,88.67,87.85,88.46,62619.0,80.0888,80.8363,80.0888,80.6449,62619.0
2020-06-18 10:30:00,88.51,88.83,87.95,88.58,48440.0,80.6905,80.9822,80.1799,80.7543,48440.0
2020-06-18 11:00:00,88.6,88.6,87.92,88.11,50253.0,80.7725,80.7725,80.1526,80.3258,50253.0
2020-06-18 11:30:00,88.14,88.51,88.14,88.29,216399.0,80.3532,80.6905,80.3532,80.4899,216399.0
2020-06-18 12:00:00,88.27,88.56,87.91,88.51,76774.0,80.4717,80.7361,80.1435,80.6905,76774.0
2020-06-18 12:30:00,88.51,88.52,87.84,87.86,40713.0,80.6905,80.6996,80.0797,80.0979,40713.0
2020-06-18 13:00:00,87.92,88.12,87.66,88.11,82593.0,80.1526,80.3349,79.9156,80.3258,82593.0
2020-06-18 13:30:00,88.09,88.43,88.05,88.35,45282.0,80.3076,80.6175,80.2711,80.5446,45282.0
2020-06-18 14:00:00,88.35,88.38,87.86,88.01,51836.0,80.5446,80.572,80.0979,80.2346,51836.0
2020-06-18 14:30:00,88.03,88.27,87.44,87.44,56600.0,80.2529,80.4717,79.715,79.715,56600.0
2020-06-18 15:00:00,87.46,87.52,87.15,87.49,82588.0,79.7332,79.7879,79.4506,79.7606,82588.0
2020-06-18 15:30:00,87.48,87.76,87.22,87.53,253440.0,79.7515,80.0067,79.5144,79.7971,253440.0
2020-06-19 09:30:00,89.48,89.48,88.07,88.45,321438.0,81.5748,81.5748,80.2893,80.6358,321438.0
2020-06-19 10:00:00,88.37,88.73,88.24,88.25,54341.0,80.5628,80.891,80.4443,80.4534,54341.0
2020-06-19 10:30:00,88.24,88.3,87.92,88.13,53598.0,80.4443,80.499,80.1526,80.344,53598.0
2020-06-19 11:00:00,88.17,88.3,87.82,88.14,67153.0,80.3805,80.499,80.0614,80.3532,67153.0
2020-06-19 11:30:00,88.15,88.33,87.97,88.23,72572.0,80.3623,80.5264,80.1982,80.4352,72572.0
2020-06-19 12:00:00,88.26,88.4,86.9,87.38,98928.0,80.4626,80.5902,79.2227,79.6603,98928.0
2020-06-19 12:30:00,87.36,88.0,87.35,87.94,87686.0,79.6421,80.2255,79.633,80.1708,87686.0
2020-06-19 13:00:00,87.95,88.12,87.4,87.52,96991.0,80.1799,80.3349,79.6785,79.7879,96991.0
2020-06-19 13:30:00,87.52,87.89,87.06,87.09,128137.0,79.7879,80.1252,79.3686,79.3959,128137.0
2020-06-19 14:00:00,87.12,87.34,86.8,87.24,95935.0,79.4233,79.6238,79.1315,79.5327,95935.0
2020-06-19 14:30:00,87.26,88.1,87.15,87.97,101481.0,79.5509,80.3167,79.4506,80.1982,101481.0
2020-06-19 15:00:00,87.97,88.16,87.58,87.81,129037.0,80.1982,80.3714,79.8426,80.0523,129037.0
2020-06-19 15:30:00,87.82,89.04,87.42,88.9,942404.0,80.0614,81.1737,79.6968,81.046,942404.0
2020-06-22 09:30:00,88.65,88.75,86.43,87.03,189929.0,80.8181,80.9093,78.7942,79.3412,189929.0
2020-06-22 10:00:00,87.03,87.97,86.95,87.78,119239.0,79.3412,80.1982,79.2683,80.025,119239.0
2020-06-22 10:30:00,87.77,87.77,87.02,87.06,111371.0,80.0159,80.0159,79.3321,79.3686,111371.0
2020-06-22 11:00:00,87.07,87.46,87.03,87.31,105934.0,79.3777,79.7332,79.3412,79.5965,105934.0
2020-06-22 11:30:00,87.33,87.48,87.05,87.13,93436.0,79.6147,79.7515,79.3595,79.4324,93436.0
2020-06-22 12:00:00,87.16,87.86,87.16,87.45,120553.0,79.4597,80.0979,79.4597,79.7241,120553.0
2020-06-22 12:30:00,87.45,88.07,87.39,87.98,83894.0,79.7241,80.2893,79.6694,80.2073,83894.0
2020-06-22 13:00:00,87.99,88.09,87.66,87.73,69021.0,80.2164,80.3076,79.9156,79.9794,69021.0
2020-06-22 13:30:00,87.73,87.89,87.58,87.64,75565.0,79.9794,80.1252,79.8426,79.8973,75565.0
2020-06-22 14:00:00,87.61,87.71,87.32,87.59,100682.0,79.87,79.9612,79.6056,79.8518,100682.0
2020-06-22 14:30:00,87.59,87.88,87.56,87.8,70374.0,79.8518,80.1161,79.8244,80.0432,70374.0
2020-06-22 15:00:00,87.81,87.81,87.06,87.13,151268.0,80.0523,80.0523,79.3686,79.4324,151268.0
2020-06-22 15:30:00,87.14,87.43,87.0,87.08,414760.0,79.4415,79.7059,79.3139,79.3868,414760.0
2020-06-23 09:30:00,88.0,88.21,87.38,87.55,123004.0,80.2255,80.417,79.6603,79.8153,123004.0
2020-06-23 10:00:00,87.53,87.92,87.35,87.83,64131.0,79.7971,80.1526,79.633,80.0705,64131.0
2020-06-23 10:30:00,87.85,87.86,87.09,87.27,51526.0,80.0888,80.0979,79.3959,79.56,51526.0
2020-06-23 11:00:00,87.28,87.72,87.13,87.63,58703.0,79.5691,79.9703,79.4324,79.8882,58703.0
2020-06-23 11:30:00,87.62,87.72,87.39,87.55,52586.0,79.8791,79.9703,79.6694,79.8153,52586.0
2020-06-23 12:00:00,87.55,87.88,87.55,87.69,51934.0,79.8153,80.1161,79.8153,79.9429,51934.0
2020-06-23 12:30:00,87.72,87.75,87.46,87.62,29295.0,79.9703,79.9976,79.7332,79.8791,29295.0
2020-06-23 13:00:00,87.63,87.89,87.6,87.8,66103.0,79.8882,80.1252,79.8609,80.0432,66103.0
2020-06-23 13:30:00,87.79,87.96,87.69,87.91,79228.0,80.0341,80.1891,79.9429,80.1435,79228.0
2020-06-23 14:00:00,87.88,87.97,87.68,87.94,53718.0,80.1161,80.1982,79.9338,80.1708,53718.0
2020-06-23 14:30:00,87.96,88.07,87.68,87.8,139110.0,80.1891,80.2893,79.9338,80.0432,139110.0
2020-06-23 15:00:00,87.78,87.9,87.6,87.76,87403.0,80.025,80.1344,79.8609,80.0067,87403.0
2020-06-23 15:30:00,87.75,87.85,87.11,87.13,263878.0,79.9976,80.0888,79.4142,79.4324,263878.0
2020-06-24 09:30:00,86.08,86.45,85.17,85.17,95580.0,78.4752,78.8125,77.6456,77.6456,95580.0
2020-06-24 10:00:00,85.19,85.5,84.76,85.43,63306.0,77.6638,77.9464,77.2718,77.8826,63306.0
2020-06-24 10:30:00,85.41,85.62,85.26,85.47,129070.0,77.8643,78.0558,77.7276,77.919,129070.0
2020-06-24 11:00:00,85.42,85.63,84.41,84.57,127887.0,77.8735,78.0649,76.9527,77.0986,127887.0
2020-06-24 11:30:00,84.56,84.6,83.89,84.29,63308.0,77.0894,77.1259,76.4786,76.8433,63308.0
2020-06-24 12:00:00,84.28,84.56,84.05,84.17,61926.0,76.8342,77.0894,76.6245,76.7339,61926.0
2020-06-24 12:30:00,84.17,84.65,84.01,84.63,63777.0,76.7339,77.1715,76.588,77.1533,63777.0
2020-06-24 13:00:00,84.61,84.67,84.31,84.38,72551.0,77.135,77.1897,76.8615,76.9253,72551.0
2020-06-24 13:30:00,84.37,84.37,83.98,84.21,51673.0,76.9162,76.9162,76.5607,76.7704,51673.0
2020-06-24 14:00:00,84.28,84.52,83.9,84.41,70283.0,76.8342,77.053,76.4878,76.9527,70283.0
2020-06-24 14:30:00,84.4,84.53,84.12,84.14,63494.0,76.9436,77.0621,76.6883,76.7065,63494.0
2020-06-24 15:00:00,84.17,84.91,84.16,84.37,98550.0,76.7339,77.4085,76.7248,76.9162,98550.0
2020-06-24 15:30:00,84.39,84.54,83.88,84.03,257295.0,76.9345,77.0712,76.4695,76.6063,257295.0
2020-06-25 09:30:00,83.57,83.65,82.44,83.17,116729.0,76.1869,76.2598,75.1567,75.8222,116729.0
2020-06-25 10:00:00,83.29,83.9,83.29,83.73,67245.0,75.9316,76.4878,75.9316,76.3328,67245.0
2020-06-25 10:30:00,83.74,83.75,83.0,83.22,112160.0,76.3419,76.351,75.6673,75.8678,112160.0
2020-06-25 11:00:00,83.17,83.55,83.1,83.46,82466.0,75.8222,76.1687,75.7584,76.0866,82466.0
2020-06-25 11:30:00,83.47,83.53,82.81,83.44,140282.0,76.0957,76.1504,75.494,76.0684,140282.0
2020-06-25 12:00:00,83.48,83.84,83.48,83.77,76795.0,76.1049,76.4331,76.1049,76.3692,76795.0
2020-06-25 12:30:00,83.78,84.33,83.76,84.22,99590.0,76.3784,76.8798,76.3601,76.7795,99590.0
2020-06-25 13:00:00,84.21,84.38,84.05,84.25,157091.0,76.7704,76.9253,76.6245,76.8068,157091.0
2020-06-25 13:30:00,84.23,84.45,84.06,84.3,120373.0,76.7886,76.9892,76.6336,76.8524,120373.0
2020-06-25 14:00:00,84.31,84.72,84.19,84.6,146178.0,76.8615,77.2353,76.7521,77.1259,146178.0
2020-06-25 14:30:00,84.6,84.77,84.42,84.54,146927.0,77.1259,77.2809,76.9618,77.0712,146927.0
2020-06-25 15:00:00,84.52,85.46,84.48,85.3,136070.0,77.053,77.9099,77.0165,77.7641,136070.0
2020-06-25 15:30:00,85.3,85.64,84.95,85.48,351720.0,77.7641,78.074,77.445,77.9282,351720.0
2020-06-26 09:30:00,85.24,85.82,84.84,85.61,101758.0,77.7094,78.2381,77.3447,78.0467,101758.0
2020-06-26 10:00:00,85.6,85.69,85.1,85.22,60887.0,78.0376,78.1196,77.5817,77.6911,60887.0
2020-06-26 10:30:00,85.34,85.46,84.68,84.88,70427.0,77.8005,77.9099,77.1988,77.3812,70427.0
2020-06-26 11:00:00,84.94,85.33,84.82,85.29,147724.0,77.4359,77.7914,77.3265,77.7549,147724.0
2020-06-26 11:30:00,85.31,85.42,84.81,85.1,125772.0,77.7732,77.8735,77.3174,77.5817,125772.0
2020-06-26 12:00:00,85.09,85.16,84.67,85.01,77626.0,77.5726,77.6364,77.1897,77.4997,77626.0
2020-06-26 12:30:00,85.0,85.15,84.81,85.04,72880.0,77.4906,77.6273,77.3174,77.527,72880.0
2020-06-26 13:00:00,85.0,85.24,84.92,85.22,39321.0,77.4906,77.7094,77.4176,77.6911,39321.0
2020-06-26 13:30:00,85.22,85.38,85.08,85.19,70497.0,77.6911,77.837,77.5635,77.6638,70497.0
2020-06-26 14:00:00,85.2,85.35,84.8,84.88,73992.0,77.6729,77.8096,77.3082,77.3812,73992.0
2020-06-26 14:30:00,84.89,85.04,84.67,85.01,114396.0,77.3903,77.527,77.1897,77.4997,114396.0
2020-06-26 15:00:00,85.02,85.18,84.74,85.0,105952.0,77.5088,77.6547,77.2535,77.4906,105952.0
2020-06-26 15:30:00,85.0,85.96,84.89,85.46,509957.0,77.4906,78.3658,77.3903,77.9099,509957.0
2020-06-29 09:30:00,86.34,86.55,85.75,85.88,97355.0,78.7122,78.9036,78.1743,78.2928,97355.0
2020-06-29 10:00:00,85.88,86.6,85.88,86.57,66988.0,78.2928,78.9492,78.2928,78.9219,66988.0
2020-06-29 10:30:00,86.62,87.08,86.57,86.84,53295.0,78.9674,79.3868,78.9219,79.168,53295.0
2020-06-29 11:00:00,86.83,86.94,86.54,86.92,62181.0,79.1589,79.2592,78.8945,79.2409,62181.0
2020-06-29 11:30:00,86.85,87.03,86.73,86.83,49069.0,79.1771,79.3412,79.0677,79.1589,49069.0
2020-06-29 12:00:00,86.84,87.48,86.84,87.48,43001.0,79.168,79.7515,79.168,79.7515,43001.0
2020-06-29 12:30:00,87.5,87.74,87.16,87.19,53644.0,79.7697,79.9885,79.4597,79.4871,53644.0
2020-06-29 13:00:00,87.21,87.46,87.17,87.43,41565.0,79.5053,79.7332,79.4689,79.7059,41565.0
2020-06-29 13:30:00,87.42,87.48,87.13,87.16,33830.0,79.6968,79.7515,79.4324,79.4597,33830.0
2020-06-29 14:00:00,87.12,87.2,86.69,86.7,71412.0,79.4233,79.4962,79.0313,79.0404,71412.0
2020-06-29 14:30:00,86.71,87.03,86.66,86.84,65357.0,79.0495,79.3412,79.0039,79.168,65357.0
2020-06-29 15:00:00,86.85,86.95,86.49,86.91,79413.0,79.1771,79.2683,78.8489,79.2318,79413.0
2020-06-29 15:30:00,86.89,87.05,86.51,86.91,310471.0,79.2136,79.3595,78.8672,79.2318,310471.0
2020-06-30 09:30:00,86.47,87.19,86.16,86.16,67846.0,78.8307,79.4871,78.5481,78.5481,67846.0
2020-06-30 10:00:00,86.26,86.75,86.12,86.59,44912.0,78.6393,79.086,78.5116,78.9401,44912.0
2020-06-30 10:30:00,86.62,86.81,86.31,86.69,80950.0,78.9674,79.1407,78.6848,79.0313,80950.0
2020-06-30 11:00:00,86.72,87.14,86.66,87.01,83902.0,79.0586,79.4415,79.0039,79.323,83902.0
2020-06-30 11:30:00,87.03,87.09,86.8,87.03,90864.0,79.3412,79.3959,79.1315,79.3412,90864.0
2020-06-30 12:00:00,87.03,87.34,87.02,87.27,52373.0,79.3412,79.6238,79.3321,79.56,52373.0
2020-06-30 12:30:00,87.26,87.35,86.86,86.92,66164.0,79.5509,79.633,79.1862,79.2409,66164.0
2020-06-30 13:00:00,86.88,86.97,86.73,86.92,45877.0,79.2045,79.2865,79.0677,79.2409,45877.0
2020-06-30 13:30:00,86.91,86.98,86.59,86.95,45445.0,79.2318,79.2956,78.9401,79.2683,45445.0
2020-06-30 14:00:00,86.94,87.18,86.74,87.11,125108.0,79.2592,79.478,79.0768,79.4142,125108.0
2020-06-30 14:30:00,87.11,87.3,86.99,87.23,51002.0,79.4142,79.5874,79.3048,79.5236,51002.0
2020-06-30 15:00:00,87.23,87.51,86.99,87.34,59323.0,79.5236,79.7788,79.3048,79.6238,59323.0
2020-06-30 15:30:00,87.34,87.93,87.27,87.42,314295.0,79.6238,80.1617,79.56,79.6968,314295.0
2020-07-01 09:30:00,87.91,87.96,87.31,87.49,105199.0,80.1435,80.1891,79.5965,79.7606,105199.0
2020-07-01 10:00:00,87.52,88.3,87.52,87.81,89754.0,79.7879,80.499,79.7879,80.0523,89754.0
2020-07-01 10:30:00,87.92,88.1,87.47,87.84,97231.0,80.1526,80.3167,79.7424,80.0797,97231.0
2020-07-01 11:00:00,87.81,87.86,86.57,86.61,237998.0,80.0523,80.0979,78.9219,78.9583,237998.0
2020-07-01 11:30:00,86.68,86.91,86.53,86.9,43918.0,79.0221,79.2318,78.8854,79.2227,43918.0
2020-07-01 12:00:00,86.91,87.25,86.81,87.22,46883.0,79.2318,79.5418,79.1407,79.5144,46883.0
2020-07-01 12:30:00,87.25,87.47,87.16,87.32,113662.0,79.5418,79.7424,79.4597,79.6056,113662.0
2020-07-01 13:00:00,87.34,87.43,87.19,87.29,87977.0,79.6238,79.7059,79.4871,79.5783,87977.0
2020-07-01 13:30:00,87.29,87.35,87.11,87.32,59035.0,79.5783,79.633,79.4142,79.6056,59035.0
2020-07-01 14:00:00,87.34,87.47,87.02,87.12,95987.0,79.6238,79.7424,79.3321,79.4233,95987.0
2020-07-01 14:30:00,87.15,87.25,87.0,87.09,48077.0,79.4506,79.5418,79.3139,79.3959,48077.0
2020-07-01 15:00:00,87.09,87.38,86.95,87.32,68308.0,79.3959,79.6603,79.2683,79.6056,68308.0
2020-07-01 15:30:00,87.33,87.55,86.93,87.13,358316.0,79.6147,79.8153,79.2501,79.4324,358316.0
2020-07-02 09:30:00,88.72,89.98,88.57,89.76,65930.0,80.8819,82.0306,80.7452,81.83,65930.0
2020-07-02 10:00:00,89.73,89.9,89.2,89.32,59658.0,81.8027,81.9577,81.3195,81.4289,59658.0
2020-07-02 10:30:00,89.32,89.51,88.38,88.5,86079.0,81.4289,81.6021,80.572,80.6814,86079.0
2020-07-02 11:00:00,88.42,88.97,88.17,88.89,54344.0,80.6084,81.1098,80.3805,81.0369,54344.0
2020-07-02 11:30:00,88.88,89.17,88.81,88.87,58413.0,81.0278,81.2922,80.964,81.0187,58413.0
2020-07-02 12:00:00,88.9,89.0,88.64,88.95,33056.0,81.046,81.1372,80.809,81.0916,33056.0
2020-07-02 12:30:00,88.96,88.98,88.78,88.91,31948.0,81.1007,81.119,80.9366,81.0551,31948.0
2020-07-02 13:00:00,88.92,89.02,88.8,88.92,25803.0,81.0643,81.1554,80.9549,81.0643,25803.0
2020-07-02 13:30:00,88.9,89.21,88.81,88.98,45654.0,81.046,81.3286,80.964,81.119,45654.0
2020-07-02 14:00:00,88.99,89.09,88.85,89.01,70401.0,81.1281,81.2192,81.0004,81.1463,70401.0
2020-07-02 14:30:00,89.04,89.16,88.89,88.91,60425.0,81.1737,81.283,81.0369,81.0551,60425.0
2020-07-02 15:00:00,88.9,88.95,88.63,88.65,62829.0,81.046,81.0916,80.7999,80.8181,62829.0
2020-07-02 15:30:00,88.66,88.78,88.09,88.25,244106.0,80.8272,80.9366,80.3076,80.4534,244106.0
2020-07-06 09:30:00,89.82,90.15,89.37,89.76,86033.0,81.8847,82.1856,81.4745,81.83,86033.0
2020-07-06 10:00:00,89.74,90.02,88.52,88.72,61944.0,81.8118,82.0671,80.6996,80.8819,61944.0
2020-07-06 10:30:00,88.66,89.11,88.64,89.0,57527.0,80.8272,81.2375,80.809,81.1372,57527.0
2020-07-06 11:00:00,88.98,89.2,88.82,88.95,37597.0,81.119,81.3195,80.9731,81.0916,37597.0
2020-07-06 11:30:00,88.94,89.06,88.58,88.59,43995.0,81.0825,81.1919,80.7543,80.7634,43995.0
2020-07-06 12:00:00,88.55,88.78,88.49,88.71,82310.0,80.7269,80.9366,80.6722,80.8728,82310.0
2020-07-06 12:30:00,88.7,88.77,88.55,88.7,20114.0,80.8637,80.9275,80.7269,80.8637,20114.0
2020-07-06 13:00:00,88.72,88.76,88.26,88.32,48551.0,80.8819,80.9184,80.4626,80.5173,48551.0
2020-07-06 13:30:00,88.33,88.57,88.28,88.56,77575.0,80.5264,80.7452,80.4808,80.7361,77575.0
2020-07-06 14:00:00,88.58,88.72,88.41,88.52,56350.0,80.7543,80.8819,80.5993,80.6996,56350.0
2020-07-06 14:30:00,88.51,88.51,88.19,88.47,92301.0,80.6905,80.6905,80.3987,80.654,92301.0
2020-07-06 15:00:00,88.47,88.78,88.43,88.63,51015.0,80.654,80.9366,80.6175,80.7999,51015.0
2020-07-06 15:30:00,88.64,89.01,88.4,88.86,186676.0,80.809,81.1463,80.5902,81.0096,186676.0
2020-07-07 09:30:00,88.37,88.53,88.0,88.44,71713.0,80.5628,80.7087,80.2255,80.6267,71713.0
2020-07-07 10:00:00,88.38,88.58,88.04,88.15,96838.0,80.572,80.7543,80.262,80.3623,96838.0
2020-07-07 10:30:00,88.13,88.13,87.55,87.69,33940.0,80.344,80.344,79.8153,79.9429,33940.0
2020-07-07 11:00:00,87.7,88.0,87.57,87.79,58813.0,79.952,80.2255,79.8335,80.0341,58813.0
2020-07-07 11:30:00,87.75,87.82,87.52,87.69,37778.0,79.9976,80.0614,79.7879,79.9429,37778.0
2020-07-07 12:00:00,87.71,87.8,87.63,87.76,52873.0,79.9612,80.0432,79.8882,80.0067,52873.0
2020-07-07 12:30:00,87.73,87.85,87.56,87.83,30295.0,79.9794,80.0888,79.8244,80.0705,30295.0
2020-07-07 13:00:00,87.82,88.07,87.8,88.0,28220.0,80.0614,80.2893,80.0432,80.2255,28220.0
2020-07-07 13:30:00,87.98,88.14,87.9,88.13,24348.0,80.2073,80.3532,80.1344,80.344,24348.0
2020-07-07 14:00:00,88.1,88.17,87.8,87.96,37909.0,80.3167,80.3805,80.0432,80.1891,37909.0
2020-07-07 14:30:00,87.96,87.96,87.51,87.59,61636.0,80.1891,80.1891,79.7788,79.8518,61636.0
2020-07-07 15:00:00,87.59,87.6,87.33,87.41,61876.0,79.8518,79.8609,79.6147,79.6877,61876.0
2020-07-07 15:30:00,87.42,87.49,87.12,87.4,175408.0,79.6968,79.7606,79.4233,79.6785,175408.0
2020-07-08 09:30:00,87.62,88.28,87.44,88.13,65980.0,79.8791,80.4808,79.715,80.344,65980.0
2020-07-08 10:00:00,88.12,88.38,87.74,87.75,52885.0,80.3349,80.572,79.9885,79.9976,52885.0
2020-07-08 10:30:00,87.73,87.88,87.51,87.59,51729.0,79.9794,80.1161,79.7788,79.8518,51729.0
2020-07-08 11:00:00,87.57,87.62,86.83,87.01,79324.0,79.8335,79.8791,79.1589,79.323,79324.0
2020-07-08 11:30:00,87.01,87.34,87.01,87.17,49334.0,79.323,79.6238,79.323,79.4689,49334.0
2020-07-08 12:00:00,87.17,87.42,87.1,87.34,41759.0,79.4689,79.6968,79.405,79.6238,41759.0
2020-07-08 12:30:00,87.35,87.4,87.06,87.2,57607.0,79.633,79.6785,79.3686,79.4962,57607.0
2020-07-08 13:00:00,87.21,87.23,86.65,86.69,41108.0,79.5053,79.5236,78.9948,79.0313,41108.0
2020-07-08 13:30:00,86.69,86.9,86.69,86.75,55468.0,79.0313,79.2227,79.0313,79.086,55468.0
2020-07-08 14:00:00,86.74,87.01,86.74,86.84,41871.0,79.0768,79.323,79.0768,79.168,41871.0
2020-07-08 14:30:00,86.82,86.84,86.54,86.73,49504.0,79.1498,79.168,78.8945,79.0677,49504.0
2020-07-08 15:00:00,86.74,87.44,86.71,87.28,130435.0,79.0768,79.715,79.0495,79.5691,130435.0
2020-07-08 15:30:00,87.28,87.54,87.18,87.34,219784.0,79.5691,79.8062,79.478,79.6238,219784.0
2020-07-09 09:30:00,87.13,87.52,86.69,87.33,70434.0,79.4324,79.7879,79.0313,79.6147,70434.0
2020-07-09 10:00:00,87.4,87.51,86.62,86.84,69168.0,79.6785,79.7788,78.9674,79.168,69168.0
2020-07-09 10:30:00,86.87,86.9,85.55,85.66,121302.0,79.1954,79.2227,77.992,78.0923,121302.0
2020-07-09 11:00:00,85.59,86.03,85.05,85.6,117887.0,78.0284,78.4296,77.5362,78.0376,117887.0
2020-07-09 11:30:00,85.61,85.84,85.22,85.62,87618.0,78.0467,78.2564,77.6911,78.0558,87618.0
2020-07-09 12:00:00,85.61,86.1,85.59,85.88,85820.0,78.0467,78.4934,78.0284,78.2928,85820.0
2020-07-09 12:30:00,85.89,86.02,85.71,85.89,60496.0,78.3019,78.4205,78.1378,78.3019,60496.0
2020-07-09 13:00:00,85.88,86.23,85.8,86.09,65042.0,78.2928,78.6119,78.2199,78.4843,65042.0
2020-07-09 13:30:00,86.08,86.32,85.93,85.96,74886.0,78.4752,78.694,78.3384,78.3658,74886.0
2020-07-09 14:00:00,85.96,86.7,85.92,86.61,109282.0,78.3658,79.0404,78.3293,78.9583,109282.0
2020-07-09 14:30:00,86.61,86.73,86.39,86.6,68832.0,78.9583,79.0677,78.7578,78.9492,68832.0
2020-07-09 15:00:00,86.6,86.72,85.82,85.82,144185.0,78.9492,79.0586,78.2381,78.2381,144185.0
2020-07-09 15:30:00,85.81,85.89,85.43,85.64,433775.0,78.229,78.3019,77.8826,78.074,433775.0
2020-07-10 09:30:00,85.86,86.14,85.47,85.61,87347.0,78.2746,78.5299,77.919,78.0467,87347.0
2020-07-10 10:00:00,85.64,85.64,84.87,85.22,87261.0,78.074,78.074,77.3721,77.6911,87261.0
2020-07-10 10:30:00,85.2,85.95,85.15,85.74,99247.0,77.6729,78.3566,77.6273,78.1652,99247.0
2020-07-10 11:00:00,85.73,85.97,85.6,85.79,91541.0,78.1561,78.3749,78.0376,78.2108,91541.0
2020-07-10 11:30:00,85.78,86.02,85.5,85.9,58550.0,78.2017,78.4205,77.9464,78.3111,58550.0
2020-07-10 12:00:00,85.91,85.98,85.46,85.46,49802.0,78.3202,78.384,77.9099,77.9099,49802.0
2020-07-10 12:30:00,85.44,85.75,85.27,85.73,51896.0,77.8917,78.1743,77.7367,78.1561,51896.0
2020-07-10 13:00:00,85.72,85.75,85.48,85.51,50878.0,78.147,78.1743,77.9282,77.9555,50878.0
2020-07-10 13:30:00,85.54,85.99,85.52,85.93,55897.0,77.9829,78.3931,77.9646,78.3384,55897.0
2020-07-10 14:00:00,85.94,86.0,85.67,85.76,57326.0,78.3475,78.4022,78.1014,78.1834,57326.0
2020-07-10 14:30:00,85.75,85.93,85.72,85.79,45927.0,78.1743,78.3384,78.147,78.2108,45927.0
2020-07-10 15:00:00,85.79,86.23,85.67,86.22,72872.0,78.2108,78.6119,78.1014,78.6028,72872.0
2020-07-10 15:30:00,86.2,86.5,86.12,86.47,155820.0,78.5846,78.8581,78.5116,78.8307,155820.0
2020-07-13 09:30:00,87.01,87.69,86.63,86.63,84737.0,79.323,79.9429,78.9766,78.9766,84737.0
2020-07-13 10:00:00,86.64,87.42,86.63,87.37,41850.0,78.9857,79.6968,78.9766,79.6512,41850.0
2020-07-13 10:30:00,87.38,88.0,87.37,87.94,69171.0,79.6603,80.2255,79.6512,80.1708,69171.0
2020-07-13 11:00:00,87.93,88.22,87.78,88.11,78920.0,80.1617,80.4261,80.025,80.3258,78920.0
2020-07-13 11:30:00,88.12,88.4,87.91,88.33,55820.0,80.3349,80.5902,80.1435,80.5264,55820.0
2020-07-13 12:00:00,88.32,88.41,88.16,88.27,50157.0,80.5173,80.5993,80.3714,80.4717,50157.0
2020-07-13 12:30:00,88.25,88.73,88.24,88.73,39632.0,80.4534,80.891,80.4443,80.891,39632.0
2020-07-13 13:00:00,88.78,89.03,88.51,88.86,36669.0,80.9366,81.1645,80.6905,81.0096,36669.0
2020-07-13 13:30:00,88.86,89.17,88.82,88.94,64965.0,81.0096,81.2922,80.9731,81.0825,64965.0
2020-07-13 14:00:00,88.93,88.99,88.63,88.77,53701.0,81.0734,81.1281,80.7999,80.9275,53701.0
2020-07-13 14:30:00,88.74,88.85,88.53,88.74,52768.0,80.9002,81.0004,80.7087,80.9002,52768.0
2020-07-13 15:00:00,88.8,88.8,88.02,88.05,118523.0,80.9549,80.9549,80.2438,80.2711,118523.0
2020-07-13 15:30:00,88.09,88.13,87.32,87.45,205100.0,80.3076,80.344,79.6056,79.7241,205100.0
2020-07-14 09:30:00,87.52,88.17,86.75,88.08,137117.0,79.7879,80.3805,79.086,80.2985,137117.0
2020-07-14 10:00:00,88.06,88.61,87.7,88.56,147584.0,80.2802,80.7816,79.952,80.7361,147584.0
2020-07-14 10:30:00,88.6,89.22,88.58,89.11,113804.0,80.7725,81.3377,80.7543,81.2375,113804.0
2020-07-14 11:00:00,89.11,89.6,88.99,89.34,73669.0,81.2375,81.6842,81.1281,81.4471,73669.0
2020-07-14 11:30:00,89.23,89.78,89.21,89.62,46931.0,81.3469,81.8483,81.3286,81.7024,46931.0
2020-07-14 12:00:00,89.66,89.68,89.25,89.33,51335.0,81.7389,81.7571,81.3651,81.438,51335.0
2020-07-14 12:30:00,89.33,89.67,89.3,89.56,59229.0,81.438,81.748,81.4107,81.6477,59229.0
2020-07-14 13:00:00,89.55,89.66,89.26,89.57,59298.0,81.6386,81.7389,81.3742,81.6568,59298.0
2020-07-14 13:30:00,89.56,90.09,89.39,89.61,95532.0,81.6477,82.1309,81.4927,81.6933,95532.0
2020-07-14 14:00:00,89.64,90.08,89.51,90.0,73487.0,81.7206,82.1218,81.6021,82.0488,73487.0
2020-07-14 14:30:00,90.02,90.22,89.75,90.22,111461.0,82.0671,82.2494,81.8209,82.2494,111461.0
2020-07-14 15:00:00,90.22,90.57,89.96,90.53,138329.0,82.2494,82.5685,82.0124,82.532,138329.0
2020-07-14 15:30:00,90.54,90.98,90.45,90.67,322476.0,82.5411,82.9423,82.4591,82.6596,322476.0
2020-07-15 09:30:00,92.3,92.83,91.51,91.75,139410.0,84.1456,84.6288,83.4254,83.6442,139410.0
2020-07-15 10:00:00,91.75,91.83,91.26,91.48,108004.0,83.6442,83.7172,83.1975,83.3981,108004.0
2020-07-15 10:30:00,91.46,92.0,91.45,91.95,98239.0,83.3799,83.8721,83.3707,83.8266,98239.0
2020-07-15 11:00:00,91.97,92.04,91.4,91.93,111524.0,83.8448,83.9086,83.3252,83.8083,111524.0
2020-07-15 11:30:00,91.91,92.18,91.75,91.91,79005.0,83.7901,84.0362,83.6442,83.7901,79005.0
2020-07-15 12:00:00,91.84,92.57,91.65,92.49,68114.0,83.7263,84.3918,83.5531,84.3189,68114.0
2020-07-15 12:30:00,92.49,92.98,92.46,92.96,176267.0,84.3189,84.7656,84.2915,84.7473,176267.0
2020-07-15 13:00:00,92.95,93.21,92.94,93.07,80787.0,84.7382,84.9752,84.7291,84.8476,80787.0
2020-07-15 13:30:00,93.05,93.22,92.95,93.01,71243.0,84.8294,84.9844,84.7382,84.7929,71243.0
2020-07-15 14:00:00,93.01,93.2,92.91,93.04,79734.0,84.7929,84.9661,84.7018,84.8203,79734.0
2020-07-15 14:30:00,93.06,93.24,92.91,92.91,75843.0,84.8385,85.0026,84.7018,84.7018,75843.0
2020-07-15 15:00:00,92.89,93.19,92.77,93.18,142037.0,84.6835,84.957,84.5741,84.9479,142037.0
2020-07-15 15:30:00,93.19,93.84,93.17,93.47,498519.0,84.957,85.5496,84.9388,85.2123,498519.0
2020-07-16 09:30:00,92.94,93.51,92.55,93.16,84332.0,84.7291,85.2487,84.3736,84.9297,84332.0
2020-07-16 10:00:00,93.22,94.46,93.22,94.35,64943.0,84.9844,86.1148,84.9844,86.0145,64943.0
2020-07-16 10:30:00,94.38,94.53,94.28,94.34,56082.0,86.0419,86.1786,85.9507,86.0054,56082.0
2020-07-16 11:00:00,94.36,94.74,94.33,94.45,61647.0,86.0236,86.3701,85.9963,86.1057,61647.0
2020-07-16 11:30:00,94.46,94.49,93.75,93.75,49062.0,86.1148,86.1422,85.4675,85.4675,49062.0
2020-07-16 12:00:00,93.74,93.82,93.59,93.73,41563.0,85.4584,85.5314,85.3217,85.4493,41563.0
2020-07-16 12:30:00,93.78,93.86,93.6,93.69,51842.0,85.4949,85.5678,85.3308,85.4128,51842.0
2020-07-16 13:00:00,93.7,93.93,93.53,93.83,50453.0,85.422,85.6316,85.267,85.5405,50453.0
2020-07-16 13:30:00,93.81,93.82,93.41,93.43,50096.0,85.5222,85.5314,85.1576,85.1758,50096.0
2020-07-16 14:00:00,93.4,93.58,93.3,93.36,37342.0,85.1485,85.3126,85.0573,85.112,37342.0
2020-07-16 14:30:00,93.36,93.37,93.03,93.18,62373.0,85.112,85.1211,84.8111,84.9479,62373.0
2020-07-16 15:00:00,93.2,93.76,93.16,93.75,78553.0,84.9661,85.4767,84.9297,85.4675,78553.0
2020-07-16 15:30:00,93.73,93.82,93.49,93.55,227870.0,85.4493,85.5314,85.2305,85.2852,227870.0
2020-07-17 09:30:00,94.14,95.25,93.63,94.6,223079.0,85.8231,86.835,85.3581,86.2424,223079.0
2020-07-17 10:00:00,94.55,94.76,94.21,94.34,83643.0,86.1969,86.3883,85.8869,86.0054,83643.0
2020-07-17 10:30:00,94.33,94.74,94.14,94.74,54132.0,85.9963,86.3701,85.8231,86.3701,54132.0
2020-07-17 11:00:00,94.75,94.78,94.35,94.41,73018.0,86.3792,86.4065,86.0145,86.0692,73018.0
2020-07-17 11:30:00,94.42,94.42,94.23,94.39,41745.0,86.0783,86.0783,85.9051,86.051,41745.0
2020-07-17 12:00:00,94.36,94.53,94.22,94.53,31410.0,86.0236,86.1786,85.896,86.1786,31410.0
2020-07-17 12:30:00,94.51,94.63,94.42,94.42,53119.0,86.1604,86.2698,86.0783,86.0783,53119.0
2020-07-17 13:00:00,94.43,94.64,94.41,94.53,26943.0,86.0875,86.2789,86.0692,86.1786,26943.0
2020-07-17 13:30:00,94.51,94.54,94.26,94.39,40868.0,86.1604,86.1877,85.9325,86.051,40868.0
2020-07-17 14:00:00,94.36,94.53,94.33,94.4,29290.0,86.0236,86.1786,85.9963,86.0601,29290.0
2020-07-17 14:30:00,94.4,94.52,94.29,94.4,39353.0,86.0601,86.1695,85.9598,86.0601,39353.0
2020-07-17 15:00:00,94.38,94.5,94.3,94.4,185880.0,86.0419,86.1513,85.9689,86.0601,185880.0
2020-07-17 15:30:00,94.39,94.76,94.36,94.6,302435.0,86.051,86.3883,86.0236,86.2424,302435.0
2020-07-20 09:30:00,94.05,94.16,92.59,92.77,80490.0,85.741,85.8413,84.41,84.5741,80490.0
2020-07-20 10:00:00,92.8,93.03,92.61,92.81,45752.0,84.6015,84.8111,84.4283,84.6106,45752.0
2020-07-20 10:30:00,92.81,93.14,92.8,93.09,52976.0,84.6106,84.9114,84.6015,84.8658,52976.0
2020-07-20 11:00:00,93.08,93.2,92.99,93.01,43336.0,84.8567,84.9661,84.7747,84.7929,43336.0
2020-07-20 11:30:00,93.01,93.17,92.99,93.02,52795.0,84.7929,84.9388,84.7747,84.802,52795.0
2020-07-20 12:00:00,93.02,93.14,92.97,93.06,45078.0,84.802,84.9114,84.7564,84.8385,45078.0
2020-07-20 12:30:00,93.06,93.14,93.0,93.04,48689.0,84.8385,84.9114,84.7838,84.8203,48689.0
2020-07-20 13:00:00,93.04,93.04,92.43,92.75,73718.0,84.8203,84.8203,84.2642,84.5559,73718.0
2020-07-20 13:30:00,92.73,93.05,92.71,92.99,33593.0,84.5377,84.8294,84.5194,84.7747,33593.0
2020-07-20 14:00:00,92.99,93.0,92.65,92.69,53883.0,84.7747,84.7838,84.4647,84.5012,53883.0
2020-07-20 14:30:00,92.72,92.77,92.47,92.57,59004.0,84.5285,84.5741,84.3006,84.3918,59004.0
2020-07-20 15:00:00,92.58,93.0,92.58,93.0,81237.0,84.4009,84.7838,84.4009,84.7838,81237.0
2020-07-20 15:30:00,93.0,93.11,92.63,92.64,213057.0,84.7838,84.8841,84.4465,84.4556,213057.0
2020-07-21 09:30:00,93.4,94.6,93.34,93.48,113761.0,85.1485,86.2424,85.0938,85.2214,113761.0
2020-07-21 10:00:00,93.53,93.91,93.0,93.07,82370.0,85.267,85.6134,84.7838,84.8476,82370.0
2020-07-21 10:30:00,93.1,94.18,93.02,94.17,56393.0,84.875,85.8596,84.802,85.8504,56393.0
2020-07-21 11:00:00,94.16,94.32,93.96,94.22,38933.0,85.8413,85.9872,85.659,85.896,38933.0
2020-07-21 11:30:00,94.23,94.48,93.99,94.45,38679.0,85.9051,86.133,85.6863,86.1057,38679.0
2020-07-21 12:00:00,94.46,94.57,94.06,94.23,49006.0,86.1148,86.2151,85.7502,85.9051,49006.0
2020-07-21 12:30:00,94.21,94.53,94.14,94.2,29687.0,85.8869,86.1786,85.8231,85.8778,29687.0
2020-07-21 13:00:00,94.23,94.39,93.92,93.92,37230.0,85.9051,86.051,85.6225,85.6225,37230.0
2020-07-21 13:30:00,93.91,94.11,93.84,93.85,37326.0,85.6134,85.7957,85.5496,85.5587,37326.0
2020-07-21 14:00:00,93.86,94.01,93.6,93.69,32730.0,85.5678,85.7046,85.3308,85.4128,32730.0
2020-07-21 14:30:00,93.65,93.8,93.63,93.75,24290.0,85.3764,85.5131,85.3581,85.4675,24290.0
2020-07-21 15:00:00,93.73,93.8,93.54,93.66,48913.0,85.4493,85.5131,85.2761,85.3855,48913.0
2020-07-21 15:30:00,93.67,93.73,93.17,93.57,178767.0,85.3946,85.4493,84.9388,85.3034,178767.0
2020-07-22 09:30:00,93.16,94.2,93.12,93.91,53669.0,84.9297,85.8778,84.8932,85.6134,53669.0
2020-07-22 10:00:00,93.86,94.13,93.57,93.99,28470.0,85.5678,85.814,85.3034,85.6863,28470.0
2020-07-22 10:30:00,94.07,94.42,93.96,94.24,22078.0,85.7593,86.0783,85.659,85.9143,22078.0
2020-07-22 11:00:00,94.27,94.3,94.0,94.14,17372.0,85.9416,85.9689,85.6955,85.8231,17372.0
2020-07-22 11:30:00,94.15,94.22,93.94,94.03,19892.0,85.8322,85.896,85.6408,85.7228,19892.0
2020-07-22 12:00:00,94.06,94.18,93.9,94.17,22470.0,85.7502,85.8596,85.6043,85.8504,22470.0
2020-07-22 12:30:00,94.13,94.18,93.81,93.88,34130.0,85.814,85.8596,85.5222,85.5861,34130.0
2020-07-22 13:00:00,93.88,94.04,93.83,93.95,18964.0,85.5861,85.7319,85.5405,85.6499,18964.0
2020-07-22 13:30:00,93.94,93.98,93.67,93.67,17755.0,85.6408,85.6772,85.3946,85.3946,17755.0
2020-07-22 14:00:00,93.68,93.74,93.5,93.58,31391.0,85.4037,85.4584,85.2396,85.3126,31391.0
2020-07-22 14:30:00,93.61,93.74,93.51,93.53,36383.0,85.3399,85.4584,85.2487,85.267,36383.0
2020-07-22 15:00:00,93.57,94.06,93.52,94.01,32912.0,85.3034,85.7502,85.2579,85.7046,32912.0
2020-07-22 15:30:00,94.03,94.18,93.91,93.97,141761.0,85.7228,85.8596,85.6134,85.6681,141761.0
2020-07-23 09:30:00,94.03,94.27,93.75,93.99,43117.0,85.7228,85.9416,85.4675,85.6863,43117.0
2020-07-23 10:00:00,94.03,94.22,93.85,94.17,33345.0,85.7228,85.896,85.5587,85.8504,33345.0
2020-07-23 10:30:00,94.17,94.26,93.86,93.86,31276.0,85.8504,85.9325,85.5678,85.5678,31276.0
2020-07-23 11:00:00,93.88,94.14,93.82,94.07,37523.0,85.5861,85.8231,85.5314,85.7593,37523.0
2020-07-23 11:30:00,94.08,94.33,93.98,94.3,57277.0,85.7684,85.9963,85.6772,85.9689,57277.0
2020-07-23 12:00:00,94.3,94.34,93.98,94.0,70368.0,85.9689,86.0054,85.6772,85.6955,70368.0
2020-07-23 12:30:00,94.01,94.24,93.86,93.87,48307.0,85.7046,85.9143,85.5678,85.5769,48307.0
2020-07-23 13:00:00,93.87,94.05,93.85,93.92,26970.0,85.5769,85.741,85.5587,85.6225,26970.0
2020-07-23 13:30:00,93.92,93.98,93.54,93.67,98325.0,85.6225,85.6772,85.2761,85.3946,98325.0
2020-07-23 14:00:00,93.69,93.73,93.38,93.58,46923.0,85.4128,85.4493,85.1302,85.3126,46923.0
2020-07-23 14:30:00,93.59,93.8,93.44,93.72,39337.0,85.3217,85.5131,85.1849,85.4402,39337.0
2020-07-23 15:00:00,93.8,93.89,93.51,93.67,65415.0,85.5131,85.5952,85.2487,85.3946,65415.0
2020-07-23 15:30:00,93.67,93.86,93.39,93.86,136568.0,85.3946,85.5678,85.1393,85.5678,136568.0
2020-07-24 09:30:00,93.97,94.44,93.45,94.32,96929.0,85.6681,86.0966,85.194,85.9872,96929.0
2020-07-24 10:00:00,94.28,94.5,94.0,94.11,56905.0,85.9507,86.1513,85.6955,85.7957,56905.0
2020-07-24 10:30:00,94.15,94.25,93.5,93.57,38638.0,85.8322,85.9234,85.2396,85.3034,38638.0
2020-07-24 11:00:00,93.56,93.76,93.33,93.36,33380.0,85.2943,85.4767,85.0846,85.112,33380.0
2020-07-24 11:30:00,93.41,93.44,93.15,93.29,29091.0,85.1576,85.1849,84.9205,85.0482,29091.0
2020-07-24 12:00:00,93.31,93.6,93.25,93.43,23810.0,85.0664,85.3308,85.0117,85.1758,23810.0
2020-07-24 12:30:00,93.41,93.47,93.21,93.32,17939.0,85.1576,85.2123,84.9752,85.0755,17939.0
2020-07-24 13:00:00,93.32,93.33,93.11,93.29,24782.0,85.0755,85.0846,84.8841,85.0482,24782.0
2020-07-24 13:30:00,93.26,93.35,93.05,93.28,61834.0,85.0208,85.1029,84.8294,85.0391,61834.0
2020-07-24 14:00:00,93.31,93.42,93.16,93.42,25546.0,85.0664,85.1667,84.9297,85.1667,25546.0
2020-07-24 14:30:00,93.4,93.44,93.28,93.38,52521.0,85.1485,85.1849,85.0391,85.1302,52521.0
2020-07-24 15:00:00,93.36,93.63,93.27,93.3,52740.0,85.112,85.3581,85.0299,85.0573,52740.0
2020-07-24 15:30:00,93.32,93.67,93.22,93.59,115778.0,85.0755,85.3946,84.9844,85.3217,115778.0
2020-07-27 09:30:00,93.38,93.8,92.58,93.75,60604.0,85.1302,85.5131,84.4009,85.4675,60604.0
2020-07-27 10:00:00,93.81,94.3,93.49,94.3,33400.0,85.5222,85.9689,85.2305,85.9689,33400.0
2020-07-27 10:30:00,94.19,94.42,94.1,94.38,20388.0,85.8687,86.0783,85.7866,86.0419,20388.0
2020-07-27 11:00:00,94.34,94.67,94.32,94.44,44529.0,86.0054,86.3063,85.9872,86.0966,44529.0
2020-07-27 11:30:00,94.41,94.57,94.33,94.52,28118.0,86.0692,86.2151,85.9963,86.1695,28118.0
2020-07-27 12:00:00,94.5,94.73,94.5,94.73,26199.0,86.1513,86.361,86.1513,86.361,26199.0
2020-07-27 12:30:00,94.74,94.92,94.7,94.73,30088.0,86.3701,86.5342,86.3336,86.361,30088.0
2020-07-27 13:00:00,94.75,94.85,94.61,94.82,32294.0,86.3792,86.4704,86.2516,86.443,32294.0
2020-07-27 13:30:00,94.81,94.99,94.8,94.91,53627.0,86.4339,86.598,86.4248,86.5251,53627.0
2020-07-27 14:00:00,94.92,94.97,94.8,94.89,52444.0,86.5342,86.5798,86.4248,86.5068,52444.0
2020-07-27 14:30:00,94.92,95.11,94.88,94.95,62959.0,86.5342,86.7074,86.4977,86.5615,62959.0
2020-07-27 15:00:00,94.95,95.13,94.89,95.09,56772.0,86.5615,86.7256,86.5068,86.6892,56772.0
2020-07-27 15:30:00,95.09,95.4,95.03,95.24,221698.0,86.6892,86.9718,86.6345,86.8259,221698.0
2020-07-28 09:30:00,94.76,95.18,94.2,94.5,93270.0,86.3883,86.7712,85.8778,86.1513,93270.0
2020-07-28 10:00:00,94.51,94.73,94.26,94.58,61042.0,86.1604,86.361,85.9325,86.2242,61042.0
2020-07-28 10:30:00,94.57,94.64,94.21,94.24,63707.0,86.2151,86.2789,85.8869,85.9143,63707.0
2020-07-28 11:00:00,94.24,94.59,94.14,94.5,34960.0,85.9143,86.2333,85.8231,86.1513,34960.0
2020-07-28 11:30:00,94.52,94.89,94.52,94.67,28296.0,86.1695,86.5068,86.1695,86.3063,28296.0
2020-07-28 12:00:00,94.65,94.82,94.45,94.5,38157.0,86.288,86.443,86.1057,86.1513,38157.0
2020-07-28 12:30:00,94.54,94.57,94.22,94.27,47050.0,86.1877,86.2151,85.896,85.9416,47050.0
2020-07-28 13:00:00,94.26,94.29,93.92,93.96,49207.0,85.9325,85.9598,85.6225,85.659,49207.0
2020-07-28 13:30:00,93.97,94.46,93.97,94.31,44761.0,85.6681,86.1148,85.6681,85.9781,44761.0
2020-07-28 14:00:00,94.3,94.43,94.02,94.02,39095.0,85.9689,86.0875,85.7137,85.7137,39095.0
2020-07-28 14:30:00,94.02,94.28,93.99,94.12,43555.0,85.7137,85.9507,85.6863,85.8049,43555.0
2020-07-28 15:00:00,94.12,94.19,93.93,93.94,75351.0,85.8049,85.8687,85.6316,85.6408,75351.0
2020-07-28 15:30:00,93.95,94.12,93.3,93.44,257321.0,85.6499,85.8049,85.0573,85.1849,257321.0
2020-07-29 09:30:00,95.55,95.71,93.84,94.92,193580.0,87.1085,87.2544,85.5496,86.5342,193580.0
2020-07-29 10:00:00,94.91,95.66,94.9,95.53,105983.0,86.5251,87.2088,86.5159,87.0903,105983.0
2020-07-29 10:30:00,95.48,95.55,95.2,95.27,114844.0,87.0447,87.1085,86.7894,86.8533,114844.0
2020-07-29 11:00:00,95.24,96.09,95.16,95.97,63684.0,86.8259,87.6008,86.753,87.4914,63684.0
2020-07-29 11:30:00,96.04,96.04,95.25,95.39,58036.0,87.5552,87.5552,86.835,86.9627,58036.0
2020-07-29 12:00:00,95.39,95.99,95.35,95.98,52443.0,86.9627,87.5096,86.9262,87.5005,52443.0
2020-07-29 12:30:00,95.96,96.22,95.76,96.06,105369.0,87.4823,87.7193,87.3,87.5735,105369.0
2020-07-29 13:00:00,96.07,96.78,95.98,96.74,70456.0,87.5826,88.2299,87.5005,88.1934,70456.0
2020-07-29 13:30:00,96.79,96.93,96.62,96.93,76161.0,88.239,88.3666,88.084,88.3666,76161.0
2020-07-29 14:00:00,96.93,97.17,96.81,97.0,75194.0,88.3666,88.5854,88.2572,88.4304,75194.0
2020-07-29 14:30:00,97.0,97.53,96.98,97.19,127369.0,88.4304,88.9136,88.4122,88.6036,127369.0
2020-07-29 15:00:00,97.16,97.42,96.86,97.14,139587.0,88.5763,88.8133,88.3028,88.558,139587.0
2020-07-29 15:30:00,97.14,97.24,96.79,96.89,284347.0,88.558,88.6492,88.239,88.3301,284347.0
2020-07-30 09:30:00,95.3,95.3,93.61,93.64,65531.0,86.8806,86.8806,85.3399,85.3673,65531.0
2020-07-30 10:00:00,93.6,93.92,93.39,93.83,113332.0,85.3308,85.6225,85.1393,85.5405,113332.0
2020-07-30 10:30:00,93.83,94.08,93.39,93.57,103256.0,85.5405,85.7684,85.1393,85.3034,103256.0
2020-07-30 11:00:00,93.54,94.39,93.52,94.14,58855.0,85.2761,86.051,85.2579,85.8231,58855.0
2020-07-30 11:30:00,94.15,94.25,93.73,93.79,45846.0,85.8322,85.9234,85.4493,85.504,45846.0
2020-07-30 12:00:00,93.79,94.17,93.61,93.94,70509.0,85.504,85.8504,85.3399,85.6408,70509.0
2020-07-30 12:30:00,93.95,94.11,93.82,94.06,41167.0,85.6499,85.7957,85.5314,85.7502,41167.0
2020-07-30 13:00:00,94.08,94.31,93.95,93.97,28099.0,85.7684,85.9781,85.6499,85.6681,28099.0
2020-07-30 13:30:00,93.97,93.97,93.8,93.86,39750.0,85.6681,85.6681,85.5131,85.5678,39750.0
2020-07-30 14:00:00,93.83,94.04,93.79,93.85,36023.0,85.5405,85.7319,85.504,85.5587,36023.0
2020-07-30 14:30:00,93.86,94.18,93.86,94.0,50072.0,85.5678,85.8596,85.5678,85.6955,50072.0
2020-07-30 15:00:00,94.02,94.4,93.99,94.34,69368.0,85.7137,86.0601,85.6863,86.0054,69368.0
2020-07-30 15:30:00,94.34,94.47,94.09,94.46,194866.0,86.0054,86.1239,85.7775,86.1148,194866.0
2020-07-31 09:30:00,94.14,94.17,92.78,92.97,103393.0,85.8231,85.8504,84.5832,84.7564,103393.0
2020-07-31 10:00:00,93.02,93.48,92.38,92.46,105475.0,84.802,85.2214,84.2186,84.2915,105475.0
2020-07-31 10:30:00,92.46,92.63,91.91,92.19,72216.0,84.2915,84.4465,83.7901,84.0454,72216.0
2020-07-31 11:00:00,92.18,92.62,91.96,92.61,40772.0,84.0362,84.4374,83.8357,84.4283,40772.0
2020-07-31 11:30:00,92.65,92.68,92.14,92.15,51650.0,84.4647,84.4921,83.9998,84.0089,51650.0
2020-07-31 12:00:00,92.12,92.13,91.87,92.09,35715.0,83.9815,83.9907,83.7536,83.9542,35715.0
2020-07-31 12:30:00,92.09,92.1,91.72,91.82,29010.0,83.9542,83.9633,83.6169,83.708,29010.0
2020-07-31 13:00:00,91.8,92.11,91.78,92.08,35023.0,83.6898,83.9724,83.6716,83.9451,35023.0
2020-07-31 13:30:00,92.08,92.32,91.98,92.06,38090.0,83.9451,84.1639,83.8539,83.9268,38090.0
2020-07-31 14:00:00,92.08,92.2,91.94,92.16,38045.0,83.9451,84.0545,83.8174,84.018,38045.0
2020-07-31 14:30:00,92.17,92.63,92.09,92.62,54787.0,84.0271,84.4465,83.9542,84.4374,54787.0
2020-07-31 15:00:00,92.62,92.94,92.58,92.82,87425.0,84.4374,84.7291,84.4009,84.6197,87425.0
2020-07-31 15:30:00,92.84,93.21,92.54,93.07,254298.0,84.6379,84.9752,84.3644,84.8476,254298.0
2020-08-03 09:30:00,93.82,94.14,93.26,94.06,67231.0,85.5314,85.8231,85.0208,85.7502,67231.0
2020-08-03 10:00:00,94.03,94.96,94.03,94.9,101012.0,85.7228,86.5706,85.7228,86.5159,101012.0
2020-08-03 10:30:00,94.91,95.05,94.85,95.01,60716.0,86.5251,86.6527,86.4704,86.6162,60716.0
2020-08-03 11:00:00,95.05,95.26,94.86,95.0,107981.0,86.6527,86.8441,86.4795,86.6071,107981.0
2020-08-03 11:30:00,95.02,95.3,95.01,95.2,22884.0,86.6253,86.8806,86.6162,86.7894,22884.0
2020-08-03 12:00:00,95.2,95.4,95.0,95.0,34018.0,86.7894,86.9718,86.6071,86.6071,34018.0
2020-08-03 12:30:00,94.99,95.28,94.99,95.15,40365.0,86.598,86.8624,86.598,86.7439,40365.0
2020-08-03 13:00:00,95.13,95.37,94.96,95.25,54198.0,86.7256,86.9444,86.5706,86.835,54198.0
2020-08-03 13:30:00,95.24,95.37,95.18,95.29,28389.0,86.8259,86.9444,86.7712,86.8715,28389.0
2020-08-03 14:00:00,95.27,95.42,95.24,95.41,34560.0,86.8533,86.99,86.8259,86.9809,34560.0
2020-08-03 14:30:00,95.41,95.49,95.23,95.33,49224.0,86.9809,87.0538,86.8168,86.908,49224.0
2020-08-03 15:00:00,95.33,95.38,95.01,95.06,47747.0,86.908,86.9535,86.6162,86.6618,47747.0
2020-08-03 15:30:00,95.06,95.2,94.73,94.87,193004.0,86.6618,86.7894,86.361,86.4886,193004.0
2020-08-04 09:30:00,94.19,94.73,93.91,93.95,45070.0,85.8687,86.361,85.6134,85.6499,45070.0
2020-08-04 10:00:00,93.95,94.31,93.42,93.42,39038.0,85.6499,85.9781,85.1667,85.1667,39038.0
2020-08-04 10:30:00,93.43,94.08,93.26,94.08,47801.0,85.1758,85.7684,85.0208,85.7684,47801.0
2020-08-04 11:00:00,94.1,94.64,94.1,94.63,41238.0,85.7866,86.2789,85.7866,86.2698,41238.0
2020-08-04 11:30:00,94.6,94.8,94.51,94.59,37017.0,86.2424,86.4248,86.1604,86.2333,37017.0
2020-08-04 12:00:00,94.59,94.67,94.3,94.3,41650.0,86.2333,86.3063,85.9689,85.9689,41650.0
2020-08-04 12:30:00,94.34,94.34,94.13,94.25,20434.0,86.0054,86.0054,85.814,85.9234,20434.0
2020-08-04 13:00:00,94.24,94.31,94.09,94.25,20291.0,85.9143,85.9781,85.7775,85.9234,20291.0
2020-08-04 13:30:00,94.23,94.24,94.06,94.23,20637.0,85.9051,85.9143,85.7502,85.9051,20637.0
2020-08-04 14:00:00,94.23,94.34,94.14,94.27,45215.0,85.9051,86.0054,85.8231,85.9416,45215.0
2020-08-04 14:30:00,94.27,94.61,94.16,94.59,61491.0,85.9416,86.2516,85.8413,86.2333,61491.0
2020-08-04 15:00:00,94.58,94.72,94.54,94.7,33181.0,86.2242,86.3518,86.1877,86.3336,33181.0
2020-08-04 15:30:00,94.69,94.7,94.48,94.65,132371.0,86.3245,86.3336,86.133,86.288,132371.0
2020-08-05 09:30:00,95.43,96.74,95.3,96.19,84647.0,86.9991,88.1934,86.8806,87.692,84647.0
2020-08-05 10:00:00,96.19,96.39,95.88,96.24,95010.0,87.692,87.8743,87.4094,87.7376,95010.0
2020-08-05 10:30:00,96.23,96.75,96.19,96.4,95648.0,87.7284,88.2025,87.692,87.8834,95648.0
2020-08-05 11:00:00,96.38,96.71,96.38,96.47,44964.0,87.8652,88.166,87.8652,87.9472,44964.0
2020-08-05 11:30:00,96.45,96.8,96.44,96.63,46481.0,87.929,88.2481,87.9199,88.0931,46481.0
2020-08-05 12:00:00,96.61,96.62,96.26,96.47,44922.0,88.0749,88.084,87.7558,87.9472,44922.0
2020-08-05 12:30:00,96.46,96.66,96.37,96.53,50187.0,87.9381,88.1205,87.8561,88.0019,50187.0
2020-08-05 13:00:00,96.53,96.53,96.21,96.3,49886.0,88.0019,88.0019,87.7102,87.7923,49886.0
2020-08-05 13:30:00,96.3,96.3,95.98,95.98,55376.0,87.7923,87.7923,87.5005,87.5005,55376.0
2020-08-05 14:00:00,95.98,96.52,95.93,96.51,54299.0,87.5005,87.9928,87.4549,87.9837,54299.0
2020-08-05 14:30:00,96.51,96.51,96.17,96.27,69014.0,87.9837,87.9837,87.6737,87.7649,69014.0
2020-08-05 15:00:00,96.27,96.41,96.19,96.26,56125.0,87.7649,87.8925,87.692,87.7558,56125.0
2020-08-05 15:30:00,96.24,96.53,96.15,96.35,176287.0,87.7376,88.0019,87.6555,87.8378,176287.0
2020-08-06 09:30:00,96.17,96.77,95.85,96.22,48186.0,87.6737,88.2207,87.382,87.7193,48186.0
2020-08-06 10:00:00,96.26,96.26,95.7,96.21,28590.0,87.7558,87.7558,87.2453,87.7102,28590.0
2020-08-06 10:30:00,96.16,96.32,95.55,95.66,24740.0,87.6646,87.8105,87.1085,87.2088,24740.0
2020-08-06 11:00:00,95.74,96.01,95.65,95.8,30758.0,87.2817,87.5279,87.1997,87.3364,30758.0
2020-08-06 11:30:00,95.73,95.85,95.54,95.78,24848.0,87.2726,87.382,87.0994,87.3182,24848.0
2020-08-06 12:00:00,95.78,96.07,95.78,96.01,29993.0,87.3182,87.5826,87.3182,87.5279,29993.0
2020-08-06 12:30:00,95.99,96.31,95.98,96.13,29936.0,87.5096,87.8014,87.5005,87.6373,29936.0
2020-08-06 13:00:00,96.17,96.25,96.09,96.12,16061.0,87.6737,87.7467,87.6008,87.6282,16061.0
2020-08-06 13:30:00,96.12,96.15,95.86,95.95,19261.0,87.6282,87.6555,87.3911,87.4732,19261.0
2020-08-06 14:00:00,95.95,96.26,95.9,96.14,31829.0,87.4732,87.7558,87.4276,87.6464,31829.0
2020-08-06 14:30:00,96.14,96.46,96.12,96.34,42085.0,87.6464,87.9381,87.6282,87.8287,42085.0
2020-08-06 15:00:00,96.34,96.48,96.23,96.34,37954.0,87.8287,87.9564,87.7284,87.8287,37954.0
2020-08-06 15:30:00,96.36,96.54,96.2,96.5,151896.0,87.847,88.0111,87.7011,87.9746,151896.0
2020-08-07 09:30:00,96.64,96.79,96.09,96.29,52140.0,88.1022,88.239,87.6008,87.7831,52140.0
2020-08-07 10:00:00,96.28,96.47,95.96,96.22,33707.0,87.774,87.9472,87.4823,87.7193,33707.0
2020-08-07 10:30:00,96.23,96.43,96.09,96.18,35665.0,87.7284,87.9108,87.6008,87.6829,35665.0
2020-08-07 11:00:00,96.2,96.44,96.13,96.3,29067.0,87.7011,87.9199,87.6373,87.7923,29067.0
2020-08-07 11:30:00,96.27,96.58,96.27,96.31,37747.0,87.7649,88.0475,87.7649,87.8014,37747.0
2020-08-07 12:00:00,96.27,96.54,96.22,96.54,33811.0,87.7649,88.0111,87.7193,88.0111,33811.0
2020-08-07 12:30:00,96.52,97.0,96.52,96.94,88816.0,87.9928,88.4304,87.9928,88.3757,88816.0
2020-08-07 13:00:00,96.94,97.45,96.88,97.43,36102.0,88.3757,88.8407,88.321,88.8224,36102.0
2020-08-07 13:30:00,97.44,97.74,97.36,97.42,60334.0,88.8315,89.105,88.7586,88.8133,60334.0
2020-08-07 14:00:00,97.45,97.56,97.23,97.24,45175.0,88.8407,88.9409,88.6401,88.6492,45175.0
2020-08-07 14:30:00,97.22,97.59,97.19,97.44,41687.0,88.631,88.9683,88.6036,88.8315,41687.0
2020-08-07 15:00:00,97.36,97.62,97.27,97.46,57184.0,88.7586,88.9956,88.6766,88.8498,57184.0
2020-08-07 15:30:00,97.46,97.85,97.42,97.77,141194.0,88.8498,89.2053,88.8133,89.1324,141194.0
2020-08-10 09:30:00,97.92,98.2,97.58,98.01,52994.0,89.2691,89.5244,88.9592,89.3512,52994.0
2020-08-10 10:00:00,98.06,98.96,97.92,98.87,36526.0,89.3968,90.2173,89.2691,90.1352,36526.0
2020-08-10 10:30:00,98.93,99.44,98.9,99.17,67585.0,90.1899,90.6548,90.1626,90.4087,67585.0
2020-08-10 11:00:00,99.17,99.31,98.92,99.12,54529.0,90.4087,90.5363,90.1808,90.3631,54529.0
2020-08-10 11:30:00,99.12,99.48,99.11,99.36,61572.0,90.3631,90.6913,90.354,90.5819,61572.0
2020-08-10 12:00:00,99.38,99.47,99.22,99.31,39982.0,90.6002,90.6822,90.4543,90.5363,39982.0
2020-08-10 12:30:00,99.32,99.42,98.93,98.99,35746.0,90.5455,90.6366,90.1899,90.2446,35746.0
2020-08-10 13:00:00,99.01,99.14,98.8,98.85,41937.0,90.2628,90.3814,90.0714,90.117,41937.0
2020-08-10 13:30:00,98.88,99.43,98.88,99.39,63492.0,90.1443,90.6457,90.1443,90.6093,63492.0
2020-08-10 14:00:00,99.4,99.95,99.37,99.94,93549.0,90.6184,91.1198,90.591,91.1107,93549.0
2020-08-10 14:30:00,99.92,99.92,99.6,99.77,67748.0,91.0924,91.0924,90.8007,90.9557,67748.0
2020-08-10 15:00:00,99.77,99.96,99.69,99.79,71412.0,90.9557,91.1289,90.8828,90.9739,71412.0
2020-08-10 15:30:00,99.79,99.92,99.55,99.73,313544.0,90.9739,91.0924,90.7551,90.9192,313544.0
2020-08-11 09:30:00,100.31,102.36,100.28,102.14,180921.0,91.448,93.3169,91.4206,93.1163,180921.0
2020-08-11 10:00:00,102.14,102.65,101.82,102.09,126332.0,93.1163,93.5813,92.8246,93.0707,126332.0
2020-08-11 10:30:00,102.08,102.58,101.93,102.35,56438.0,93.0616,93.5174,92.9249,93.3078,56438.0
2020-08-11 11:00:00,102.36,102.8,102.03,102.41,77700.0,93.3169,93.718,93.016,93.3625,77700.0
2020-08-11 11:30:00,102.41,102.66,102.32,102.66,101439.0,93.3625,93.5904,93.2804,93.5904,101439.0
2020-08-11 12:00:00,102.68,102.92,102.47,102.91,126498.0,93.6086,93.8274,93.4172,93.8183,126498.0
2020-08-11 12:30:00,102.92,102.96,102.68,102.84,119147.0,93.8274,93.8639,93.6086,93.7545,119147.0
2020-08-11 13:00:00,102.84,103.34,102.73,103.23,117773.0,93.7545,94.2103,93.6542,94.11,117773.0
2020-08-11 13:30:00,103.23,103.43,103.06,103.32,78470.0,94.11,94.2923,93.955,94.1921,78470.0
2020-08-11 14:00:00,103.33,103.64,103.26,103.46,107408.0,94.2012,94.4838,94.1374,94.3197,107408.0
2020-08-11 14:30:00,103.47,103.73,103.22,103.49,203274.0,94.3288,94.5658,94.1009,94.347,203274.0
2020-08-11 15:00:00,103.52,103.55,102.28,102.81,215284.0,94.3744,94.4017,93.2439,93.7271,215284.0
2020-08-11 15:30:00,102.81,102.81,102.0,102.12,336249.0,93.7271,93.7271,92.9887,93.0981,336249.0
2020-08-12 09:30:00,103.33,103.45,102.26,102.28,189681.0,94.2012,94.3106,93.2257,93.2439,189681.0
2020-08-12 10:00:00,102.31,103.06,102.11,103.0,88930.0,93.2713,93.955,93.089,93.9003,88930.0
2020-08-12 10:30:00,103.05,103.05,102.6,102.86,313802.0,93.9459,93.9459,93.5357,93.7727,313802.0
2020-08-12 11:00:00,102.86,102.93,102.37,102.8,245410.0,93.7727,93.8365,93.326,93.718,245410.0
2020-08-12 11:30:00,102.81,103.0,102.18,102.55,176376.0,93.7271,93.9003,93.1528,93.4901,176376.0
2020-08-12 12:00:00,102.55,103.17,102.53,103.12,72871.0,93.4901,94.0553,93.4719,94.0097,72871.0
2020-08-12 12:30:00,103.14,103.37,102.78,102.83,124900.0,94.028,94.2376,93.6998,93.7454,124900.0
2020-08-12 13:00:00,102.82,102.96,102.38,102.51,52922.0,93.7362,93.8639,93.3351,93.4536,52922.0
2020-08-12 13:30:00,102.52,102.55,102.18,102.31,48898.0,93.4627,93.4901,93.1528,93.2713,48898.0
2020-08-12 14:00:00,102.3,102.43,102.17,102.31,77160.0,93.2622,93.3807,93.1437,93.2713,77160.0
2020-08-12 14:30:00,102.33,102.72,102.18,102.64,175148.0,93.2895,93.6451,93.1528,93.5721,175148.0
2020-08-12 15:00:00,102.63,103.21,102.6,103.06,111585.0,93.563,94.0918,93.5357,93.955,111585.0
2020-08-12 15:30:00,103.02,103.07,102.49,102.52,275626.0,93.9186,93.9642,93.4354,93.4627,275626.0
2020-08-13 09:30:00,101.03,101.64,100.6,101.45,104110.0,92.7673,93.3274,92.3724,93.1529,104110.0
2020-08-13 10:00:00,101.44,101.9,101.05,101.05,59281.0,93.1437,93.5661,92.7856,92.7856,59281.0
2020-08-13 10:30:00,101.09,101.48,101.02,101.4,70989.0,92.8224,93.1805,92.7581,93.107,70989.0
2020-08-13 11:00:00,101.39,101.7,101.25,101.49,59899.0,93.0978,93.3825,92.9693,93.1896,59899.0
2020-08-13 11:30:00,101.48,101.81,101.32,101.6,118221.0,93.1805,93.4835,93.0335,93.2906,118221.0
2020-08-13 12:00:00,101.6,101.83,101.56,101.74,92700.0,93.2906,93.5018,93.2539,93.4192,92700.0
2020-08-13 12:30:00,101.73,101.87,101.64,101.76,27935.0,93.41,93.5386,93.3274,93.4376,27935.0
2020-08-13 13:00:00,101.75,101.87,101.53,101.59,54612.0,93.4284,93.5386,93.2264,93.2815,54612.0
2020-08-13 13:30:00,101.59,101.92,101.47,101.84,68813.0,93.2815,93.5845,93.1713,93.511,68813.0
2020-08-13 14:00:00,101.83,101.83,101.36,101.53,75687.0,93.5018,93.5018,93.0703,93.2264,75687.0
2020-08-13 14:30:00,101.53,101.54,101.1,101.15,65707.0,93.2264,93.2356,92.8315,92.8774,65707.0
2020-08-13 15:00:00,101.12,101.37,101.09,101.3,66329.0,92.8499,93.0795,92.8224,93.0152,66329.0
2020-08-13 15:30:00,101.3,101.51,101.19,101.47,178224.0,93.0152,93.208,92.9142,93.1713,178224.0
2020-08-14 09:30:00,100.67,101.6,100.35,101.6,50655.0,92.4367,93.2906,92.1429,93.2906,50655.0
2020-08-14 10:00:00,101.53,101.57,101.06,101.3,35768.0,93.2264,93.2631,92.7948,93.0152,35768.0
2020-08-14 10:30:00,101.32,101.58,101.2,101.23,17084.0,93.0335,93.2723,92.9234,92.9509,17084.0
2020-08-14 11:00:00,101.22,101.7,101.13,101.61,35639.0,92.9417,93.3825,92.8591,93.2998,35639.0
2020-08-14 11:30:00,101.59,101.78,101.51,101.76,30837.0,93.2815,93.4559,93.208,93.4376,30837.0
2020-08-14 12:00:00,101.72,101.84,101.6,101.63,27944.0,93.4008,93.511,93.2906,93.3182,27944.0
2020-08-14 12:30:00,101.63,101.69,101.47,101.5,92185.0,93.3182,93.3733,93.1713,93.1988,92185.0
2020-08-14 13:00:00,101.49,101.63,101.48,101.54,49647.0,93.1896,93.3182,93.1805,93.2356,49647.0
2020-08-14 13:30:00,101.51,101.84,101.47,101.78,30173.0,93.208,93.511,93.1713,93.4559,30173.0
2020-08-14 14:00:00,101.75,101.79,101.55,101.59,24112.0,93.4284,93.4651,93.2447,93.2815,24112.0
2020-08-14 14:30:00,101.59,101.63,101.12,101.19,68019.0,93.2815,93.3182,92.8499,92.9142,68019.0
2020-08-14 15:00:00,101.18,101.22,100.86,101.12,41559.0,92.905,92.9417,92.6112,92.8499,41559.0
2020-08-14 15:30:00,101.1,101.19,100.56,100.85,207216.0,92.8315,92.9142,92.3357,92.602,207216.0
2020-08-17 09:30:00,101.27,102.2,100.98,101.62,149703.0,92.9876,93.8416,92.7214,93.309,149703.0
2020-08-17 10:00:00,101.6,101.8,101.15,101.55,42289.0,93.2906,93.4743,92.8774,93.2447,42289.0
2020-08-17 10:30:00,101.54,102.02,101.54,101.89,39978.0,93.2356,93.6763,93.2356,93.5569,39978.0
2020-08-17 11:00:00,101.89,101.9,101.26,101.42,91991.0,93.5569,93.5661,92.9785,93.1254,91991.0
2020-08-17 11:30:00,101.38,101.51,101.21,101.47,143628.0,93.0886,93.208,92.9325,93.1713,143628.0
2020-08-17 12:00:00,101.51,101.74,101.42,101.61,43138.0,93.208,93.4192,93.1254,93.2998,43138.0
2020-08-17 12:30:00,101.65,101.77,101.5,101.77,48540.0,93.3366,93.4467,93.1988,93.4467,48540.0
2020-08-17 13:00:00,101.73,101.73,101.36,101.48,19935.0,93.41,93.41,93.0703,93.1805,19935.0
2020-08-17 13:30:00,101.5,101.5,101.18,101.23,19743.0,93.1988,93.1988,92.905,92.9509,19743.0
2020-08-17 14:00:00,101.21,101.29,100.92,100.93,68237.0,92.9325,93.006,92.6663,92.6754,68237.0
2020-08-17 14:30:00,100.92,100.94,100.45,100.54,67934.0,92.6663,92.6846,92.2347,92.3173,67934.0
2020-08-17 15:00:00,100.54,100.74,100.31,100.53,101370.0,92.3173,92.501,92.1061,92.3082,101370.0
2020-08-17 15:30:00,100.53,101.04,100.53,100.9,211086.0,92.3082,92.7764,92.3082,92.6479,211086.0
2020-08-18 09:30:00,100.69,101.07,100.42,100.75,60298.0,92.4551,92.804,92.2072,92.5102,60298.0
2020-08-18 10:00:00,100.8,100.86,100.1,100.11,53223.0,92.5561,92.6112,91.9133,91.9225,53223.0
2020-08-18 10:30:00,100.12,100.56,100.04,100.53,77381.0,91.9317,92.3357,91.8582,92.3082,77381.0
2020-08-18 11:00:00,100.52,101.19,100.51,101.15,49421.0,92.299,92.9142,92.2898,92.8774,49421.0
2020-08-18 11:30:00,101.16,101.35,100.99,101.34,39869.0,92.8866,93.0611,92.7305,93.0519,39869.0
2020-08-18 12:00:00,101.37,101.37,100.89,101.13,30471.0,93.0795,93.0795,92.6387,92.8591,30471.0
2020-08-18 12:30:00,101.16,101.19,100.98,101.17,20741.0,92.8866,92.9142,92.7214,92.8958,20741.0
2020-08-18 13:00:00,101.17,101.22,101.06,101.08,24595.0,92.8958,92.9417,92.7948,92.8132,24595.0
2020-08-18 13:30:00,101.08,101.24,100.56,100.62,63699.0,92.8132,92.9601,92.3357,92.3908,63699.0
2020-08-18 14:00:00,100.62,100.94,100.59,100.9,43630.0,92.3908,92.6846,92.3632,92.6479,43630.0
2020-08-18 14:30:00,100.89,100.99,100.83,100.9,84346.0,92.6387,92.7305,92.5836,92.6479,84346.0
2020-08-18 15:00:00,100.9,100.91,100.39,100.44,52465.0,92.6479,92.6571,92.1796,92.2255,52465.0
2020-08-18 15:30:00,100.42,100.73,100.36,100.71,174834.0,92.2072,92.4918,92.1521,92.4734,174834.0
2020-08-19 09:30:00,100.34,100.99,99.53,100.83,57792.0,92.1337,92.7305,91.3899,92.5836,57792.0
2020-08-19 10:00:00,100.89,101.4,100.83,101.36,49425.0,92.6387,93.107,92.5836,93.0703,49425.0
2020-08-19 10:30:00,101.37,101.51,101.12,101.22,45971.0,93.0795,93.208,92.8499,92.9417,45971.0
2020-08-19 11:00:00,101.13,101.17,100.98,101.17,25339.0,92.8591,92.8958,92.7214,92.8958,25339.0
2020-08-19 11:30:00,101.14,101.23,101.0,101.07,24196.0,92.8683,92.9509,92.7397,92.804,24196.0
2020-08-19 12:00:00,101.07,101.16,101.01,101.14,32182.0,92.804,92.8866,92.7489,92.8683,32182.0
2020-08-19 12:30:00,101.11,101.13,100.93,101.03,78762.0,92.8407,92.8591,92.6754,92.7673,78762.0
2020-08-19 13:00:00,101.05,101.24,101.0,101.13,31902.0,92.7856,92.9601,92.7397,92.8591,31902.0
2020-08-19 13:30:00,101.13,101.28,101.06,101.07,42689.0,92.8591,92.9968,92.7948,92.804,42689.0
2020-08-19 14:00:00,101.07,101.19,100.8,100.99,62999.0,92.804,92.9142,92.5561,92.7305,62999.0
2020-08-19 14:30:00,100.97,101.06,100.75,100.93,79429.0,92.7122,92.7948,92.5102,92.6754,79429.0
2020-08-19 15:00:00,100.95,101.06,100.82,100.85,66825.0,92.6938,92.7948,92.5744,92.602,66825.0
2020-08-19 15:30:00,100.86,100.96,100.32,100.48,256780.0,92.6112,92.703,92.1153,92.2622,256780.0
2020-08-20 09:30:00,99.34,99.9,99.05,99.73,71155.0,91.2155,91.7297,90.9492,91.5736,71155.0
2020-08-20 10:00:00,99.7,100.01,99.62,99.79,39544.0,91.546,91.8307,91.4726,91.6287,39544.0
2020-08-20 10:30:00,99.82,100.02,99.52,99.56,35944.0,91.6562,91.8399,91.3808,91.4175,35944.0
2020-08-20 11:00:00,99.57,99.72,99.47,99.67,43511.0,91.4267,91.5644,91.3348,91.5185,43511.0
2020-08-20 11:30:00,99.66,99.99,99.62,99.75,41210.0,91.5093,91.8123,91.4726,91.5919,41210.0
2020-08-20 12:00:00,99.73,100.12,99.69,100.07,34037.0,91.5736,91.9317,91.5369,91.8858,34037.0
2020-08-20 12:30:00,100.06,100.19,99.85,99.85,32057.0,91.8766,91.996,91.6838,91.6838,32057.0
2020-08-20 13:00:00,99.85,100.06,99.68,99.77,57065.0,91.6838,91.8766,91.5277,91.6103,57065.0
2020-08-20 13:30:00,99.77,99.83,99.67,99.7,46828.0,91.6103,91.6654,91.5185,91.546,46828.0
2020-08-20 14:00:00,99.7,99.83,99.7,99.72,36281.0,91.546,91.6654,91.546,91.5644,36281.0
2020-08-20 14:30:00,99.73,99.81,99.57,99.71,48715.0,91.5736,91.647,91.4267,91.5552,48715.0
2020-08-20 15:00:00,99.71,99.86,99.62,99.7,66052.0,91.5552,91.693,91.4726,91.546,66052.0
2020-08-20 15:30:00,99.67,99.84,99.46,99.47,140614.0,91.5185,91.6746,91.3257,91.3348,140614.0
2020-08-21 09:30:00,99.58,100.83,99.32,100.63,115015.0,91.4359,92.5836,91.1971,92.4,115015.0
2020-08-21 10:00:00,100.69,100.81,100.04,100.14,36463.0,92.4551,92.5653,91.8582,91.9501,36463.0
2020-08-21 10:30:00,100.14,100.34,100.0,100.14,60552.0,91.9501,92.1337,91.8215,91.9501,60552.0
2020-08-21 11:00:00,100.16,100.67,100.15,100.48,85448.0,91.9684,92.4367,91.9592,92.2622,85448.0
2020-08-21 11:30:00,100.49,100.57,100.15,100.39,39170.0,92.2714,92.3449,91.9592,92.1796,39170.0
2020-08-21 12:00:00,100.39,100.57,100.37,100.41,50839.0,92.1796,92.3449,92.1612,92.198,50839.0
2020-08-21 12:30:00,100.42,100.48,100.25,100.26,44105.0,92.2072,92.2622,92.0511,92.0602,44105.0
2020-08-21 13:00:00,100.28,100.46,100.18,100.43,36562.0,92.0786,92.2439,91.9868,92.2163,36562.0
2020-08-21 13:30:00,100.44,100.9,100.41,100.86,35562.0,92.2255,92.6479,92.198,92.6112,35562.0
2020-08-21 14:00:00,100.87,100.97,100.79,100.89,78241.0,92.6203,92.7122,92.5469,92.6387,78241.0
2020-08-21 14:30:00,100.91,101.16,100.91,101.04,105333.0,92.6571,92.8866,92.6571,92.7764,105333.0
2020-08-21 15:00:00,101.02,101.19,100.97,101.01,97920.0,92.7581,92.9142,92.7122,92.7489,97920.0
2020-08-21 15:30:00,101.0,101.03,100.57,100.59,216908.0,92.7397,92.7673,92.3449,92.3632,216908.0
2020-08-24 09:30:00,101.39,101.68,100.76,101.44,44029.0,93.0978,93.3641,92.5193,93.1437,44029.0
2020-08-24 10:00:00,101.45,101.8,101.34,101.75,60420.0,93.1529,93.4743,93.0519,93.4284,60420.0
2020-08-24 10:30:00,101.77,102.08,101.76,102.02,122263.0,93.4467,93.7314,93.4376,93.6763,122263.0
2020-08-24 11:00:00,102.0,102.01,101.7,101.93,35987.0,93.6579,93.6671,93.3825,93.5937,35987.0
2020-08-24 11:30:00,101.93,102.02,101.73,101.76,42663.0,93.5937,93.6763,93.41,93.4376,42663.0
2020-08-24 12:00:00,101.72,102.1,101.71,102.06,37886.0,93.4008,93.7498,93.3916,93.713,37886.0
2020-08-24 12:30:00,102.04,102.12,101.79,101.9,61078.0,93.6947,93.7681,93.4651,93.5661,61078.0
2020-08-24 13:00:00,101.89,101.92,101.58,101.79,66011.0,93.5569,93.5845,93.2723,93.4651,66011.0
2020-08-24 13:30:00,101.78,102.09,101.77,102.05,60785.0,93.4559,93.7406,93.4467,93.7038,60785.0
2020-08-24 14:00:00,102.04,102.23,101.82,102.23,49840.0,93.6947,93.8691,93.4927,93.8691,49840.0
2020-08-24 14:30:00,102.22,102.34,102.09,102.25,58912.0,93.8599,93.9701,93.7406,93.8875,58912.0
2020-08-24 15:00:00,102.23,102.55,102.17,102.48,233124.0,93.8691,94.1629,93.814,94.0987,233124.0
2020-08-24 15:30:00,102.48,102.89,102.44,102.88,222339.0,94.0987,94.4751,94.0619,94.466,222339.0
2020-08-25 09:30:00,103.6,103.82,102.86,103.61,80171.0,95.1271,95.3291,94.4476,95.1363,80171.0
2020-08-25 10:00:00,103.54,103.61,102.47,102.5,72209.0,95.072,95.1363,94.0895,94.117,72209.0
2020-08-25 10:30:00,102.5,102.66,101.82,101.95,76190.0,94.117,94.264,93.4927,93.612,76190.0
2020-08-25 11:00:00,102.01,102.35,102.0,102.35,53263.0,93.6671,93.9793,93.6579,93.9793,53263.0
2020-08-25 11:30:00,102.36,102.52,102.17,102.3,137854.0,93.9885,94.1354,93.814,93.9334,137854.0
2020-08-25 12:00:00,102.28,102.72,102.15,102.55,62441.0,93.915,94.319,93.7957,94.1629,62441.0
2020-08-25 12:30:00,102.55,102.73,102.51,102.6,28716.0,94.1629,94.3282,94.1262,94.2089,28716.0
2020-08-25 13:00:00,102.61,102.78,102.49,102.7,27623.0,94.218,94.3741,94.1079,94.3007,27623.0
2020-08-25 13:30:00,102.69,102.84,102.62,102.73,31653.0,94.2915,94.4292,94.2272,94.3282,31653.0
2020-08-25 14:00:00,102.73,102.81,102.59,102.72,32331.0,94.3282,94.4017,94.1997,94.319,32331.0
2020-08-25 14:30:00,102.72,102.72,102.55,102.64,32686.0,94.319,94.319,94.1629,94.2456,32686.0
2020-08-25 15:00:00,102.63,102.7,102.5,102.67,41499.0,94.2364,94.3007,94.117,94.2731,41499.0
2020-08-25 15:30:00,102.67,102.93,102.57,102.82,133283.0,94.2731,94.5119,94.1813,94.4109,133283.0
2020-08-26 09:30:00,102.44,102.44,101.31,102.0,75550.0,94.0619,94.0619,93.0244,93.6579,75550.0
2020-08-26 10:00:00,102.09,102.75,101.92,102.48,44836.0,93.7406,94.3466,93.5845,94.0987,44836.0
2020-08-26 10:30:00,102.48,102.71,102.31,102.48,34713.0,94.0987,94.3099,93.9426,94.0987,34713.0
2020-08-26 11:00:00,102.44,102.48,102.16,102.31,37262.0,94.0619,94.0987,93.8048,93.9426,37262.0
2020-08-26 11:30:00,102.3,102.3,101.96,101.98,37838.0,93.9334,93.9334,93.6212,93.6396,37838.0
2020-08-26 12:00:00,102.0,102.09,101.93,102.0,28979.0,93.6579,93.7406,93.5937,93.6579,28979.0
2020-08-26 12:30:00,101.96,102.23,101.95,102.05,31897.0,93.6212,93.8691,93.612,93.7038,31897.0
2020-08-26 13:00:00,102.04,102.11,101.9,102.09,32160.0,93.6947,93.7589,93.5661,93.7406,32160.0
2020-08-26 13:30:00,102.08,102.22,102.07,102.16,26764.0,93.7314,93.8599,93.7222,93.8048,26764.0
2020-08-26 14:00:00,102.17,102.68,102.08,102.64,56799.0,93.814,94.2823,93.7314,94.2456,56799.0
2020-08-26 14:30:00,102.62,102.72,102.42,102.65,39016.0,94.2272,94.319,94.0436,94.2548,39016.0
2020-08-26 15:00:00,102.65,102.82,102.63,102.77,51655.0,94.2548,94.4109,94.2364,94.365,51655.0
2020-08-26 15:30:00,102.78,102.82,102.36,102.4,151241.0,94.3741,94.4109,93.9885,94.0252,151241.0
2020-08-27 09:30:00,102.88,103.23,102.42,103.13,50012.0,94.466,94.7873,94.0436,94.6955,50012.0
2020-08-27 10:00:00,103.13,103.26,102.3,102.45,31432.0,94.6955,94.8149,93.9334,94.0711,31432.0
2020-08-27 10:30:00,102.4,102.57,102.05,102.26,46174.0,94.0252,94.1813,93.7038,93.8967,46174.0
2020-08-27 11:00:00,102.2,102.24,101.55,101.7,51036.0,93.8416,93.8783,93.2447,93.3825,51036.0
2020-08-27 11:30:00,101.71,102.1,101.46,102.04,29474.0,93.3916,93.7498,93.1621,93.6947,29474.0
2020-08-27 12:00:00,102.03,102.05,101.65,101.65,25790.0,93.6855,93.7038,93.3366,93.3366,25790.0
2020-08-27 12:30:00,101.63,101.76,101.5,101.67,32055.0,93.3182,93.4376,93.1988,93.3549,32055.0
2020-08-27 13:00:00,101.63,101.98,101.5,101.88,54844.0,93.3182,93.6396,93.1988,93.5477,54844.0
2020-08-27 13:30:00,101.91,102.09,101.66,101.98,28209.0,93.5753,93.7406,93.3457,93.6396,28209.0
2020-08-27 14:00:00,101.97,102.32,101.97,102.3,17267.0,93.6304,93.9518,93.6304,93.9334,17267.0
2020-08-27 14:30:00,102.3,102.34,102.1,102.24,27770.0,93.9334,93.9701,93.7498,93.8783,27770.0
2020-08-27 15:00:00,102.27,102.55,102.24,102.28,26906.0,93.9058,94.1629,93.8783,93.915,26906.0
2020-08-27 15:30:00,102.28,102.38,102.06,102.09,79915.0,93.915,94.0069,93.713,93.7406,79915.0
2020-08-28 09:30:00,102.49,102.73,101.74,101.77,51178.0,94.1079,94.3282,93.4192,93.4467,51178.0
2020-08-28 10:00:00,101.73,101.91,101.51,101.71,63244.0,93.41,93.5753,93.208,93.3916,63244.0
2020-08-28 10:30:00,101.68,101.85,101.58,101.74,25544.0,93.3641,93.5202,93.2723,93.4192,25544.0
2020-08-28 11:00:00,101.68,101.85,101.61,101.83,27881.0,93.3641,93.5202,93.2998,93.5018,27881.0
2020-08-28 11:30:00,101.85,102.28,101.85,102.28,29165.0,93.5202,93.915,93.5202,93.915,29165.0
2020-08-28 12:00:00,102.26,102.43,102.13,102.4,24327.0,93.8967,94.0528,93.7773,94.0252,24327.0
2020-08-28 12:30:00,102.42,102.69,102.36,102.67,22585.0,94.0436,94.2915,93.9885,94.2731,22585.0
2020-08-28 13:00:00,102.65,102.69,102.56,102.61,24705.0,94.2548,94.2915,94.1721,94.218,24705.0
2020-08-28 13:30:00,102.59,102.64,102.41,102.59,21850.0,94.1997,94.2456,94.0344,94.1997,21850.0
2020-08-28 14:00:00,102.57,102.82,102.57,102.7,17322.0,94.1813,94.4109,94.1813,94.3007,17322.0
2020-08-28 14:30:00,102.7,103.03,102.67,103.01,34737.0,94.3007,94.6037,94.2731,94.5853,34737.0
2020-08-28 15:00:00,103.0,103.36,102.98,103.18,62304.0,94.5761,94.9067,94.5578,94.7414,62304.0
2020-08-28 15:30:00,103.15,103.57,103.13,103.51,225979.0,94.7139,95.0995,94.6955,95.0444,225979.0
2020-08-31 09:30:00,103.07,103.5,102.05,102.27,59903.0,94.6404,95.0353,93.7038,93.9058,59903.0
2020-08-31 10:00:00,102.23,102.55,102.08,102.29,29351.0,93.8691,94.1629,93.7314,93.9242,29351.0
2020-08-31 10:30:00,102.25,102.59,102.2,102.45,34752.0,93.8875,94.1997,93.8416,94.0711,34752.0
2020-08-31 11:00:00,102.42,102.54,102.01,102.01,35005.0,94.0436,94.1538,93.6671,93.6671,35005.0
2020-08-31 11:30:00,102.06,102.39,102.03,102.36,24721.0,93.713,94.016,93.6855,93.9885,24721.0
2020-08-31 12:00:00,102.32,102.46,102.15,102.2,46499.0,93.9518,94.0803,93.7957,93.8416,46499.0
2020-08-31 12:30:00,102.2,102.26,101.85,101.95,34325.0,93.8416,93.8967,93.5202,93.612,34325.0
2020-08-31 13:00:00,101.95,102.05,101.82,102.05,23190.0,93.612,93.7038,93.4927,93.7038,23190.0
2020-08-31 13:30:00,102.04,102.14,101.94,101.95,17711.0,93.6947,93.7865,93.6028,93.612,17711.0
2020-08-31 14:00:00,101.94,102.01,101.81,101.85,34069.0,93.6028,93.6671,93.4835,93.5202,34069.0
2020-08-31 14:30:00,101.85,102.04,101.76,102.02,30891.0,93.5202,93.6947,93.4376,93.6763,30891.0
2020-08-31 15:00:00,102.0,102.08,101.78,102.06,43533.0,93.6579,93.7314,93.4559,93.713,43533.0
2020-08-31 15:30:00,102.06,102.38,101.96,102.0,219651.0,93.713,94.0069,93.6212,93.6579,219651.0
2020-09-01 09:30:00,101.75,101.89,101.32,101.73,51113.0,93.4284,93.5569,93.0335,93.41,51113.0
2020-09-01 10:00:00,101.89,102.7,101.79,102.7,45301.0,93.5569,94.3007,93.4651,94.3007,45301.0
2020-09-01 10:30:00,102.7,102.75,102.39,102.65,34198.0,94.3007,94.3466,94.016,94.2548,34198.0
2020-09-01 11:00:00,102.66,102.99,102.45,102.82,53296.0,94.264,94.567,94.0711,94.4109,53296.0
2020-09-01 11:30:00,102.79,102.98,102.69,102.83,50301.0,94.3833,94.5578,94.2915,94.42,50301.0
2020-09-01 12:00:00,102.84,102.99,102.77,102.98,28711.0,94.4292,94.567,94.365,94.5578,28711.0
2020-09-01 12:30:00,102.97,103.2,102.89,103.17,31016.0,94.5486,94.7598,94.4751,94.7322,31016.0
2020-09-01 13:00:00,103.15,103.23,103.02,103.03,39975.0,94.7139,94.7873,94.5945,94.6037,39975.0
2020-09-01 13:30:00,103.05,103.14,102.91,103.02,47244.0,94.6221,94.7047,94.4935,94.5945,47244.0
2020-09-01 14:00:00,103.01,103.36,102.96,103.33,45832.0,94.5853,94.9067,94.5394,94.8792,45832.0
2020-09-01 14:30:00,103.33,103.48,103.22,103.42,70578.0,94.8792,95.0169,94.7782,94.9618,70578.0
2020-09-01 15:00:00,103.42,103.44,103.07,103.16,44503.0,94.9618,94.9802,94.6404,94.7231,44503.0
2020-09-01 15:30:00,103.19,103.52,103.16,103.43,157599.0,94.7506,95.0536,94.7231,94.971,157599.0
2020-09-02 09:30:00,103.5,104.46,103.08,104.46,57952.0,95.0353,95.9167,94.6496,95.9167,57952.0
2020-09-02 10:00:00,104.42,104.55,103.85,104.29,22375.0,95.88,95.9994,95.3566,95.7606,22375.0
2020-09-02 10:30:00,104.33,104.87,104.27,104.86,54772.0,95.7974,96.2932,95.7423,96.284,54772.0
2020-09-02 11:00:00,104.89,105.13,104.73,104.81,72969.0,96.3116,96.5319,96.1647,96.2381,72969.0
2020-09-02 11:30:00,104.85,105.17,104.84,105.1,65831.0,96.2748,96.5687,96.2657,96.5044,65831.0
2020-09-02 12:00:00,105.12,105.24,104.62,104.73,69002.0,96.5228,96.6329,96.0637,96.1647,69002.0
2020-09-02 12:30:00,104.72,104.72,104.37,104.44,26412.0,96.1555,96.1555,95.8341,95.8984,26412.0
2020-09-02 13:00:00,104.44,104.56,104.22,104.53,40458.0,95.8984,96.0086,95.6964,95.981,40458.0
2020-09-02 13:30:00,104.53,104.94,104.52,104.85,43939.0,95.981,96.3575,95.9718,96.2748,43939.0
2020-09-02 14:00:00,104.85,104.95,104.6,104.92,51657.0,96.2748,96.3667,96.0453,96.3391,51657.0
2020-09-02 14:30:00,104.91,105.23,104.8,105.17,45985.0,96.3299,96.6238,96.2289,96.5687,45985.0
2020-09-02 15:00:00,105.17,105.73,105.14,105.57,93302.0,96.5687,97.0829,96.5411,96.936,93302.0
2020-09-02 15:30:00,105.55,106.07,105.46,105.58,208798.0,96.9176,97.3951,96.835,96.9451,208798.0
2020-09-03 09:30:00,105.5,105.84,105.05,105.32,118258.0,96.8717,97.1839,96.4585,96.7064,118258.0
2020-09-03 10:00:00,105.33,105.4,104.22,104.41,95064.0,96.7156,96.7799,95.6964,95.8708,95064.0
2020-09-03 10:30:00,104.39,104.84,104.29,104.6,151498.0,95.8525,96.2657,95.7606,96.0453,151498.0
2020-09-03 11:00:00,104.63,104.64,102.39,102.98,180017.0,96.0728,96.082,94.016,94.5578,180017.0
2020-09-03 11:30:00,102.97,103.76,102.75,103.46,80858.0,94.5486,95.274,94.3466,94.9985,80858.0
2020-09-03 12:00:00,103.49,104.09,103.28,103.74,120413.0,95.0261,95.577,94.8332,95.2556,120413.0
2020-09-03 12:30:00,103.76,103.83,102.25,102.32,375359.0,95.274,95.3383,93.8875,93.9518,375359.0
2020-09-03 13:00:00,102.25,102.87,102.05,102.84,136583.0,93.8875,94.4568,93.7038,94.4292,136583.0
2020-09-03 13:30:00,102.8,102.86,101.82,102.29,158193.0,94.3925,94.4476,93.4927,93.9242,158193.0
2020-09-03 14:00:00,102.3,102.73,101.66,101.83,155322.0,93.9334,94.3282,93.3457,93.5018,155322.0
2020-09-03 14:30:00,101.74,102.81,101.72,101.94,216087.0,93.4192,94.4017,93.4008,93.6028,216087.0
2020-09-03 15:00:00,101.9,102.2,101.71,101.9,53068.0,93.5661,93.8416,93.3916,93.5661,53068.0
2020-09-03 15:30:00,101.89,102.41,101.5,102.17,304504.0,93.5569,94.0344,93.1988,93.814,304504.0
2020-09-04 09:30:00,103.79,104.31,103.18,104.0,90754.0,95.3015,95.779,94.7414,95.4944,90754.0
2020-09-04 10:00:00,104.06,104.55,103.33,103.4,68699.0,95.5495,95.9994,94.8792,94.9434,68699.0
2020-09-04 10:30:00,103.43,103.68,102.22,102.63,93076.0,94.971,95.2005,93.8599,94.2364,93076.0
2020-09-04 11:00:00,102.61,102.86,101.81,102.21,52909.0,94.218,94.4476,93.4835,93.8508,52909.0
2020-09-04 11:30:00,102.3,102.8,101.89,102.8,48760.0,93.9334,94.3925,93.5569,94.3925,48760.0
2020-09-04 12:00:00,102.73,103.18,102.63,103.05,54150.0,94.3282,94.7414,94.2364,94.6221,54150.0
2020-09-04 12:30:00,103.08,103.96,103.07,103.72,80376.0,94.6496,95.4576,94.6404,95.2373,80376.0
2020-09-04 13:00:00,103.72,104.04,103.56,103.81,42728.0,95.2373,95.5311,95.0903,95.3199,42728.0
2020-09-04 13:30:00,103.78,103.78,103.12,103.41,40739.0,95.2924,95.2924,94.6863,94.9526,40739.0
2020-09-04 14:00:00,103.27,103.6,103.13,103.53,27329.0,94.8241,95.1271,94.6955,95.0628,27329.0
2020-09-04 14:30:00,103.51,104.06,103.43,103.94,50978.0,95.0444,95.5495,94.971,95.4393,50978.0
2020-09-04 15:00:00,103.91,103.98,103.43,103.48,73786.0,95.4117,95.476,94.971,95.0169,73786.0
2020-09-04 15:30:00,103.47,103.51,102.46,102.56,217355.0,95.0077,95.0444,94.0803,94.1721,217355.0
2020-09-08 09:30:00,101.59,101.75,100.18,100.93,88867.0,93.2815,93.4284,91.9868,92.6754,88867.0
2020-09-08 10:00:00,100.91,100.99,99.87,100.93,90254.0,92.6571,92.7305,91.7021,92.6754,90254.0
2020-09-08 10:30:00,100.83,101.34,100.34,100.6,42723.0,92.5836,93.0519,92.1337,92.3724,42723.0
2020-09-08 11:00:00,100.61,101.18,100.45,100.96,46711.0,92.3816,92.905,92.2347,92.703,46711.0
2020-09-08 11:30:00,100.87,100.98,100.5,100.9,37461.0,92.6203,92.7214,92.2806,92.6479,37461.0
2020-09-08 12:00:00,100.82,101.59,100.82,101.51,28617.0,92.5744,93.2815,92.5744,93.208,28617.0
2020-09-08 12:30:00,101.48,101.83,101.32,101.78,24261.0,93.1805,93.5018,93.0335,93.4559,24261.0
2020-09-08 13:00:00,101.78,102.12,101.71,101.97,19693.0,93.4559,93.7681,93.3916,93.6304,19693.0
2020-09-08 13:30:00,101.94,102.18,101.81,101.98,32837.0,93.6028,93.8232,93.4835,93.6396,32837.0
2020-09-08 14:00:00,102.0,102.1,101.41,101.54,26232.0,93.6579,93.7498,93.1162,93.2356,26232.0
2020-09-08 14:30:00,101.47,101.5,100.55,101.12,33418.0,93.1713,93.1988,92.3265,92.8499,33418.0
2020-09-08 15:00:00,101.15,101.15,100.43,101.05,71560.0,92.8774,92.8774,92.2163,92.7856,71560.0
2020-09-08 15:30:00,101.02,101.19,100.4,100.49,179986.0,92.7581,92.9142,92.1888,92.2714,179986.0
2020-09-09 09:30:00,101.76,102.22,101.2,101.86,99536.0,93.4376,93.8599,92.9234,93.5294,99536.0
2020-09-09 10:00:00,101.9,102.83,101.87,102.19,104068.0,93.5661,94.42,93.5386,93.8324,104068.0
2020-09-09 10:30:00,102.22,102.48,101.78,102.02,49954.0,93.8599,94.0987,93.4559,93.6763,49954.0
2020-09-09 11:00:00,102.06,102.56,102.06,102.51,61520.0,93.713,94.1721,93.713,94.1262,61520.0
2020-09-09 11:30:00,102.51,102.74,102.26,102.55,36795.0,94.1262,94.3374,93.8967,94.1629,36795.0
2020-09-09 12:00:00,102.56,102.57,102.32,102.33,29900.0,94.1721,94.1813,93.9518,93.9609,29900.0
2020-09-09 12:30:00,102.32,102.66,102.32,102.48,25816.0,93.9518,94.264,93.9518,94.0987,25816.0
2020-09-09 13:00:00,102.47,103.03,102.42,102.98,45194.0,94.0895,94.6037,94.0436,94.5578,45194.0
2020-09-09 13:30:00,102.98,103.33,102.86,103.09,42077.0,94.5578,94.8792,94.4476,94.6588,42077.0
2020-09-09 14:00:00,103.14,103.29,102.87,102.95,41196.0,94.7047,94.8424,94.4568,94.5302,41196.0
2020-09-09 14:30:00,102.95,103.19,102.95,103.13,32432.0,94.5302,94.7506,94.5302,94.6955,32432.0
2020-09-09 15:00:00,103.15,103.7,103.12,103.3,64962.0,94.7139,95.2189,94.6863,94.8516,64962.0
2020-09-09 15:30:00,103.28,103.34,102.52,102.56,153903.0,94.8332,94.8883,94.1354,94.1721,153903.0
2020-09-10 09:30:00,103.0,103.79,102.7,103.63,118312.0,94.5761,95.3015,94.3007,95.1546,118312.0
2020-09-10 10:00:00,103.6,103.98,102.77,102.77,107817.0,95.1271,95.476,94.365,94.365,107817.0
2020-09-10 10:30:00,102.73,103.07,102.03,102.05,47274.0,94.3282,94.6404,93.6855,93.7038,47274.0
2020-09-10 11:00:00,102.11,102.77,102.0,102.76,58676.0,93.7589,94.365,93.6579,94.3558,58676.0
2020-09-10 11:30:00,102.73,102.87,102.13,102.13,42589.0,94.3282,94.4568,93.7773,93.7773,42589.0
2020-09-10 12:00:00,102.12,102.34,101.85,102.01,52275.0,93.7681,93.9701,93.5202,93.6671,52275.0
2020-09-10 12:30:00,102.0,102.15,101.57,101.92,31478.0,93.6579,93.7957,93.2631,93.5845,31478.0
2020-09-10 13:00:00,101.88,102.08,101.77,101.82,37209.0,93.5477,93.7314,93.4467,93.4927,37209.0
2020-09-10 13:30:00,101.77,102.0,101.6,101.68,34769.0,93.4467,93.6579,93.2906,93.3641,34769.0
2020-09-10 14:00:00,101.67,102.05,100.91,100.91,40446.0,93.3549,93.7038,92.6571,92.6571,40446.0
2020-09-10 14:30:00,101.04,101.43,100.85,101.31,41165.0,92.7764,93.1345,92.602,93.0244,41165.0
2020-09-10 15:00:00,101.37,101.42,100.64,100.9,75512.0,93.0795,93.1254,92.4092,92.6479,75512.0
2020-09-10 15:30:00,100.93,101.58,100.81,101.01,136419.0,92.6754,93.2723,92.5653,92.7489,136419.0
2020-09-11 09:30:00,101.66,102.69,101.08,102.06,45180.0,93.3457,94.2915,92.8132,93.713,45180.0
2020-09-11 10:00:00,101.99,102.82,101.99,102.5,34347.0,93.6487,94.4109,93.6487,94.117,34347.0
2020-09-11 10:30:00,102.59,103.03,102.37,102.7,29274.0,94.1997,94.6037,93.9977,94.3007,29274.0
2020-09-11 11:00:00,102.68,103.17,102.68,102.91,24087.0,94.2823,94.7322,94.2823,94.4935,24087.0
2020-09-11 11:30:00,102.9,103.13,102.72,102.99,18286.0,94.4843,94.6955,94.319,94.567,18286.0
2020-09-11 12:00:00,103.03,103.41,102.9,103.2,17771.0,94.6037,94.9526,94.4843,94.7598,17771.0
2020-09-11 12:30:00,103.12,103.17,102.78,102.85,26138.0,94.6863,94.7322,94.3741,94.4384,26138.0
2020-09-11 13:00:00,102.82,102.92,102.47,102.5,24019.0,94.4109,94.5027,94.0895,94.117,24019.0
2020-09-11 13:30:00,102.56,102.75,102.24,102.27,22685.0,94.1721,94.3466,93.8783,93.9058,22685.0
2020-09-11 14:00:00,102.29,102.68,102.15,102.44,32241.0,93.9242,94.2823,93.7957,94.0619,32241.0
2020-09-11 14:30:00,102.45,102.92,102.45,102.72,30204.0,94.0711,94.5027,94.0711,94.319,30204.0
2020-09-11 15:00:00,102.71,103.04,102.37,102.91,38160.0,94.3099,94.6129,93.9977,94.4935,38160.0
2020-09-11 15:30:00,102.91,103.01,102.42,102.53,155110.0,94.4935,94.5853,94.0436,94.1446,155110.0
2020-09-14 09:30:00,103.31,103.43,102.72,103.35,56999.0,94.8608,94.971,94.319,94.8975,56999.0
2020-09-14 10:00:00,103.43,103.72,103.25,103.62,46358.0,94.971,95.2373,94.8057,95.1454,46358.0
2020-09-14 10:30:00,103.59,103.65,103.05,103.07,41034.0,95.1179,95.173,94.6221,94.6404,41034.0
2020-09-14 11:00:00,103.06,103.13,102.63,102.95,62646.0,94.6312,94.6955,94.2364,94.5302,62646.0
2020-09-14 11:30:00,102.92,103.31,102.92,103.1,36847.0,94.5027,94.8608,94.5027,94.668,36847.0
2020-09-14 12:00:00,103.17,103.56,103.13,103.51,43307.0,94.7322,95.0903,94.6955,95.0444,43307.0
2020-09-14 12:30:00,103.52,103.73,103.42,103.73,49294.0,95.0536,95.2464,94.9618,95.2464,49294.0
2020-09-14 13:00:00,103.72,103.92,103.56,103.66,24151.0,95.2373,95.4209,95.0903,95.1822,24151.0
2020-09-14 13:30:00,103.67,103.72,103.24,103.38,32664.0,95.1913,95.2373,94.7965,94.9251,32664.0
2020-09-14 14:00:00,103.35,103.48,103.26,103.3,39268.0,94.8975,95.0169,94.8149,94.8516,39268.0
2020-09-14 14:30:00,103.33,103.5,102.94,103.26,57599.0,94.8792,95.0353,94.5211,94.8149,57599.0
2020-09-14 15:00:00,103.24,103.35,102.86,103.01,56059.0,94.7965,94.8975,94.4476,94.5853,56059.0
2020-09-14 15:30:00,103.01,103.73,102.86,103.18,372290.0,94.5853,95.2464,94.4476,94.7414,372290.0
2020-09-15 09:30:00,103.89,104.39,103.52,103.7,66261.0,95.3934,95.8525,95.0536,95.2189,66261.0
2020-09-15 10:00:00,103.74,104.46,103.74,104.45,55063.0,95.2556,95.9167,95.2556,95.9076,55063.0
2020-09-15 10:30:00,104.48,104.56,104.09,104.24,41248.0,95.9351,96.0086,95.577,95.7147,41248.0
2020-09-15 11:00:00,104.23,104.33,103.83,103.95,25890.0,95.7055,95.7974,95.3383,95.4484,25890.0
2020-09-15 11:30:00,103.94,103.98,103.66,103.74,36964.0,95.4393,95.476,95.1822,95.2556,36964.0
2020-09-15 12:00:00,103.72,103.83,103.41,103.53,27754.0,95.2373,95.3383,94.9526,95.0628,27754.0
2020-09-15 12:30:00,103.53,103.63,103.43,103.49,25607.0,95.0628,95.1546,94.971,95.0261,25607.0
2020-09-15 13:00:00,103.49,103.54,103.31,103.36,25100.0,95.0261,95.072,94.8608,94.9067,25100.0
2020-09-15 13:30:00,103.37,103.44,103.28,103.31,22705.0,94.9159,94.9802,94.8332,94.8608,22705.0
2020-09-15 14:00:00,103.32,103.6,103.28,103.57,30548.0,94.87,95.1271,94.8332,95.0995,30548.0
2020-09-15 14:30:00,103.56,103.65,103.3,103.59,58800.0,95.0903,95.173,94.8516,95.1179,58800.0
2020-09-15 15:00:00,103.59,103.65,103.32,103.34,66309.0,95.1179,95.173,94.87,94.8883,66309.0
2020-09-15 15:30:00,103.32,103.32,102.79,102.88,241591.0,94.87,94.87,94.3833,94.466,241591.0
2020-09-16 09:30:00,103.59,104.38,103.0,103.69,108667.0,95.1179,95.8433,94.5761,95.2097,108667.0
2020-09-16 10:00:00,103.7,103.93,103.24,103.62,95778.0,95.2189,95.4301,94.7965,95.1454,95778.0
2020-09-16 10:30:00,103.67,104.55,103.65,104.55,75104.0,95.1913,95.9994,95.173,95.9994,75104.0
2020-09-16 11:00:00,104.53,105.24,104.48,105.24,64716.0,95.981,96.6329,95.9351,96.6329,64716.0
2020-09-16 11:30:00,105.2,105.39,104.94,104.96,66798.0,96.5962,96.7707,96.3575,96.3758,66798.0
2020-09-16 12:00:00,104.98,105.0,104.65,104.69,48281.0,96.3942,96.4126,96.0912,96.1279,48281.0
2020-09-16 12:30:00,104.66,104.81,104.54,104.62,42538.0,96.1004,96.2381,95.9902,96.0637,42538.0
2020-09-16 13:00:00,104.63,104.67,104.46,104.54,26897.0,96.0728,96.1096,95.9167,95.9902,26897.0
2020-09-16 13:30:00,104.56,104.73,104.31,104.68,88885.0,96.0086,96.1647,95.779,96.1187,88885.0
2020-09-16 14:00:00,104.67,105.26,104.65,104.91,87901.0,96.1096,96.6513,96.0912,96.3299,87901.0
2020-09-16 14:30:00,104.91,105.34,104.79,105.21,98126.0,96.3299,96.7248,96.2198,96.6054,98126.0
2020-09-16 15:00:00,105.15,105.28,104.49,104.63,123803.0,96.5503,96.6697,95.9443,96.0728,123803.0
2020-09-16 15:30:00,104.59,105.13,104.3,104.41,254102.0,96.0361,96.5319,95.7698,95.8708,254102.0
2020-09-17 09:30:00,103.31,103.38,102.09,103.11,63962.0,94.8608,94.9251,93.7406,94.6771,63962.0
2020-09-17 10:00:00,103.11,104.27,102.98,104.12,32923.0,94.6771,95.7423,94.5578,95.6045,32923.0
2020-09-17 10:30:00,104.16,105.0,104.03,104.8,27344.0,95.6413,96.4126,95.5219,96.2289,27344.0
2020-09-17 11:00:00,104.84,105.36,104.84,105.04,24053.0,96.2657,96.7431,96.2657,96.4493,24053.0
2020-09-17 11:30:00,105.03,105.25,104.96,105.21,25390.0,96.4401,96.6421,96.3758,96.6054,25390.0
2020-09-17 12:00:00,105.18,105.28,104.7,105.05,49462.0,96.5779,96.6697,96.1371,96.4585,49462.0
2020-09-17 12:30:00,105.05,105.33,104.9,105.33,31981.0,96.4585,96.7156,96.3208,96.7156,31981.0
2020-09-17 13:00:00,105.26,105.3,104.9,104.92,18361.0,96.6513,96.688,96.3208,96.3391,18361.0
2020-09-17 13:30:00,104.93,104.99,104.75,104.89,35369.0,96.3483,96.4034,96.183,96.3116,35369.0
2020-09-17 14:00:00,104.91,105.3,104.85,105.04,30645.0,96.3299,96.688,96.2748,96.4493,30645.0
2020-09-17 14:30:00,104.97,105.01,104.74,104.83,29910.0,96.385,96.4218,96.1738,96.2565,29910.0
2020-09-17 15:00:00,104.82,105.04,104.62,104.86,65230.0,96.2473,96.4493,96.0637,96.284,65230.0
2020-09-17 15:30:00,104.8,105.47,104.8,104.99,190202.0,96.2289,96.8441,96.2289,96.4034,190202.0
2020-09-18 09:30:00,104.77,105.89,104.68,104.83,321229.0,96.2014,97.2298,96.1187,96.2565,321229.0
2020-09-18 10:00:00,104.78,105.48,104.74,105.44,49099.0,96.2106,96.8533,96.1738,96.8166,49099.0
2020-09-18 10:30:00,105.32,105.4,104.92,104.95,56474.0,96.7064,96.7799,96.3391,96.3667,56474.0
2020-09-18 11:00:00,104.97,105.19,104.73,104.9,55876.0,96.385,96.587,96.1647,96.3208,55876.0
2020-09-18 11:30:00,104.9,105.0,104.6,104.76,54553.0,96.3208,96.4126,96.0453,96.1922,54553.0
2020-09-18 12:00:00,104.77,104.91,104.23,104.35,52613.0,96.2014,96.3299,95.7055,95.8157,52613.0
2020-09-18 12:30:00,104.35,104.37,103.9,103.99,55360.0,95.8157,95.8341,95.4025,95.4852,55360.0
2020-09-18 13:00:00,104.02,104.1,103.59,103.59,39135.0,95.5127,95.5862,95.1179,95.1179,39135.0
2020-09-18 13:30:00,103.55,103.55,103.08,103.32,53216.0,95.0812,95.0812,94.6496,94.87,53216.0
2020-09-18 14:00:00,103.32,103.72,103.15,103.58,64129.0,94.87,95.2373,94.7139,95.1087,64129.0
2020-09-18 14:30:00,103.56,103.79,103.52,103.79,79333.0,95.0903,95.3015,95.0536,95.3015,79333.0
2020-09-18 15:00:00,103.81,104.01,103.74,104.01,62354.0,95.3199,95.5035,95.2556,95.5035,62354.0
2020-09-18 15:30:00,104.0,104.1,103.37,103.4,252405.0,95.4944,95.5862,94.9159,94.9434,252405.0
2020-09-21 09:30:00,101.07,101.52,99.53,99.56,79157.0,92.804,93.2172,91.3899,91.4175,79157.0
2020-09-21 10:00:00,99.46,99.55,97.93,98.34,75326.0,91.3257,91.4083,89.9208,90.2973,75326.0
2020-09-21 10:30:00,98.33,98.69,97.97,98.35,36093.0,90.2881,90.6186,89.9575,90.3064,36093.0
2020-09-21 11:00:00,98.34,98.75,97.69,97.97,34105.0,90.2973,90.6737,89.7004,89.9575,34105.0
2020-09-21 11:30:00,97.94,98.32,97.7,98.0,40552.0,89.93,90.2789,89.7096,89.9851,40552.0
2020-09-21 12:00:00,98.0,98.4,97.94,98.12,39407.0,89.9851,90.3524,89.93,90.0953,39407.0
2020-09-21 12:30:00,98.1,98.1,97.54,97.64,107228.0,90.0769,90.0769,89.5627,89.6545,107228.0
2020-09-21 13:00:00,97.66,97.69,97.15,97.24,88772.0,89.6729,89.7004,89.2046,89.2872,88772.0
2020-09-21 13:30:00,97.21,97.26,96.36,96.45,136586.0,89.2597,89.3056,88.4792,88.5618,136586.0
2020-09-21 14:00:00,96.4,96.93,96.24,96.77,74488.0,88.5159,89.0026,88.369,88.8557,74488.0
2020-09-21 14:30:00,96.76,96.77,96.38,96.64,54458.0,88.8465,88.8557,88.4976,88.7363,54458.0
2020-09-21 15:00:00,96.65,96.89,96.57,96.71,158935.0,88.7455,88.9659,88.672,88.8006,158935.0
2020-09-21 15:30:00,96.7,97.42,96.64,97.39,345872.0,88.7914,89.4525,88.7363,89.425,345872.0
2020-09-22 09:30:00,97.65,99.0,97.02,98.27,113255.0,89.6637,90.9033,89.0852,90.233,113255.0
2020-09-22 10:00:00,98.2,99.29,98.12,99.21,87139.0,90.1687,91.1696,90.0953,91.0961,87139.0
2020-09-22 10:30:00,99.28,99.42,98.57,98.57,88511.0,91.1604,91.2889,90.5085,90.5085,88511.0
2020-09-22 11:00:00,98.62,98.73,98.28,98.28,64255.0,90.5544,90.6554,90.2422,90.2422,64255.0
2020-09-22 11:30:00,98.3,98.63,98.0,98.58,93353.0,90.2605,90.5635,89.9851,90.5176,93353.0
2020-09-22 12:00:00,98.61,98.93,98.53,98.58,61414.0,90.5452,90.839,90.4717,90.5176,61414.0
2020-09-22 12:30:00,98.59,98.6,98.14,98.2,67048.0,90.5268,90.536,90.1136,90.1687,67048.0
2020-09-22 13:00:00,98.23,98.7,98.14,98.63,41635.0,90.1963,90.6278,90.1136,90.5635,41635.0
2020-09-22 13:30:00,98.62,98.91,98.61,98.82,54793.0,90.5544,90.8206,90.5452,90.738,54793.0
2020-09-22 14:00:00,98.85,99.02,98.78,98.92,71810.0,90.7656,90.9216,90.7013,90.8298,71810.0
2020-09-22 14:30:00,98.95,99.26,98.95,99.15,67601.0,90.8574,91.142,90.8574,91.041,67601.0
2020-09-22 15:00:00,99.14,99.41,98.88,99.36,71418.0,91.0318,91.2798,90.7931,91.2338,71418.0
2020-09-22 15:30:00,99.38,99.56,99.07,99.3,189654.0,91.2522,91.4175,90.9676,91.1787,189654.0
2020-09-23 09:30:00,99.19,100.94,99.19,100.35,103900.0,91.0777,92.6846,91.0777,92.1429,103900.0
2020-09-23 10:00:00,100.38,100.55,100.06,100.48,61179.0,92.1704,92.3265,91.8766,92.2622,61179.0
2020-09-23 10:30:00,100.48,100.75,99.89,100.66,71712.0,92.2622,92.5102,91.7205,92.4275,71712.0
2020-09-23 11:00:00,100.67,101.05,100.46,100.55,63781.0,92.4367,92.7856,92.2439,92.3265,63781.0
2020-09-23 11:30:00,100.55,100.7,100.09,100.27,43898.0,92.3265,92.4643,91.9041,92.0694,43898.0
2020-09-23 12:00:00,100.25,100.68,100.11,100.16,56403.0,92.0511,92.4459,91.9225,91.9684,56403.0
2020-09-23 12:30:00,100.16,100.69,99.96,100.66,105614.0,91.9684,92.4551,91.7848,92.4275,105614.0
2020-09-23 13:00:00,100.66,100.66,100.25,100.47,39986.0,92.4275,92.4275,92.0511,92.2531,39986.0
2020-09-23 13:30:00,100.47,100.59,100.12,100.23,47578.0,92.2531,92.3632,91.9317,92.0327,47578.0
2020-09-23 14:00:00,100.23,100.25,99.3,99.36,96053.0,92.0327,92.0511,91.1787,91.2338,96053.0
2020-09-23 14:30:00,99.39,99.7,99.24,99.27,107152.0,91.2614,91.546,91.1237,91.1512,107152.0
2020-09-23 15:00:00,99.32,99.65,98.86,99.53,203638.0,91.1971,91.5001,90.7747,91.3899,203638.0
2020-09-23 15:30:00,99.52,99.53,98.68,98.78,240824.0,91.3808,91.3899,90.6095,90.7013,240824.0
2020-09-24 09:30:00,98.48,99.37,98.05,99.19,71674.0,90.4258,91.243,90.031,91.0777,71674.0
2020-09-24 10:00:00,99.28,100.01,99.28,99.52,60222.0,91.1604,91.8307,91.1604,91.3808,60222.0
2020-09-24 10:30:00,99.52,99.52,99.03,99.41,59202.0,91.3808,91.3808,90.9308,91.2798,59202.0
2020-09-24 11:00:00,99.41,99.61,99.17,99.42,54161.0,91.2798,91.4634,91.0594,91.2889,54161.0
2020-09-24 11:30:00,99.42,99.95,99.35,99.94,52834.0,91.2889,91.7756,91.2247,91.7664,52834.0
2020-09-24 12:00:00,100.0,100.33,99.89,100.05,70631.0,91.8215,92.1245,91.7205,91.8674,70631.0
2020-09-24 12:30:00,100.05,100.05,99.62,100.05,51250.0,91.8674,91.8674,91.4726,91.8674,51250.0
2020-09-24 13:00:00,100.05,100.78,100.04,100.63,46504.0,91.8674,92.5377,91.8582,92.4,46504.0
2020-09-24 13:30:00,100.58,100.71,100.34,100.35,62368.0,92.3541,92.4734,92.1337,92.1429,62368.0
2020-09-24 14:00:00,100.37,100.43,99.91,100.09,106564.0,92.1612,92.2163,91.7389,91.9041,106564.0
2020-09-24 14:30:00,100.12,100.24,99.42,99.42,53580.0,91.9317,92.0419,91.2889,91.2889,53580.0
2020-09-24 15:00:00,99.49,99.79,99.12,99.28,72627.0,91.3532,91.6287,91.0135,91.1604,72627.0
2020-09-24 15:30:00,99.22,99.74,99.15,99.65,132468.0,91.1053,91.5828,91.041,91.5001,132468.0
2020-09-25 09:30:00,98.6,99.7,98.4,99.38,76205.0,90.536,91.546,90.3524,91.2522,76205.0
2020-09-25 10:00:00,99.38,99.66,98.73,99.54,71594.0,91.2522,91.5093,90.6554,91.3991,71594.0
2020-09-25 10:30:00,99.59,100.2,99.22,99.65,70525.0,91.445,92.0051,91.1053,91.5001,70525.0
2020-09-25 11:00:00,99.7,99.7,99.09,99.58,61669.0,91.546,91.546,90.9859,91.4359,61669.0
2020-09-25 11:30:00,99.59,99.89,99.07,99.09,89259.0,91.445,91.7205,90.9676,90.9859,89259.0
2020-09-25 12:00:00,99.06,99.61,99.05,99.26,58175.0,90.9584,91.4634,90.9492,91.142,58175.0
2020-09-25 12:30:00,99.28,99.78,99.2,99.74,38499.0,91.1604,91.6195,91.0869,91.5828,38499.0
2020-09-25 13:00:00,99.74,100.07,99.66,99.87,49745.0,91.5828,91.8858,91.5093,91.7021,49745.0
2020-09-25 13:30:00,99.89,100.24,99.85,100.12,42528.0,91.7205,92.0419,91.6838,91.9317,42528.0
2020-09-25 14:00:00,100.12,100.44,100.03,100.37,54282.0,91.9317,92.2255,91.849,92.1612,54282.0
2020-09-25 14:30:00,100.36,100.46,100.2,100.44,47613.0,92.1521,92.2439,92.0051,92.2255,47613.0
2020-09-25 15:00:00,100.45,100.75,100.42,100.61,71066.0,92.2347,92.5102,92.2072,92.3816,71066.0
2020-09-25 15:30:00,100.61,100.61,99.77,99.95,140601.0,92.3816,92.3816,91.6103,91.7756,140601.0
2020-09-28 09:30:00,101.53,102.52,101.2,102.42,96278.0,93.2264,94.1354,92.9234,94.0436,96278.0
2020-09-28 10:00:00,102.42,103.5,102.22,103.17,68264.0,94.0436,95.0353,93.8599,94.7322,68264.0
2020-09-28 10:30:00,103.17,103.48,103.01,103.17,57507.0,94.7322,95.0169,94.5853,94.7322,57507.0
2020-09-28 11:00:00,103.23,103.27,103.02,103.11,47288.0,94.7873,94.8241,94.5945,94.6771,47288.0
2020-09-28 11:30:00,103.11,103.38,103.11,103.28,44454.0,94.6771,94.9251,94.6771,94.8332,44454.0
2020-09-28 12:00:00,103.25,103.52,103.11,103.22,50059.0,94.8057,95.0536,94.6771,94.7782,50059.0
2020-09-28 12:30:00,103.25,103.4,102.92,102.95,74422.0,94.8057,94.9434,94.5027,94.5302,74422.0
2020-09-28 13:00:00,102.94,103.0,102.4,102.4,42325.0,94.5211,94.5761,94.0252,94.0252,42325.0
2020-09-28 13:30:00,102.43,102.62,102.28,102.52,96966.0,94.0528,94.2272,93.915,94.1354,96966.0
2020-09-28 14:00:00,102.53,102.85,102.43,102.79,68674.0,94.1446,94.4384,94.0528,94.3833,68674.0
2020-09-28 14:30:00,102.79,102.95,102.77,102.79,54085.0,94.3833,94.5302,94.365,94.3833,54085.0
2020-09-28 15:00:00,102.78,102.79,102.56,102.67,85262.0,94.3741,94.3833,94.1721,94.2731,85262.0
2020-09-28 15:30:00,102.67,102.67,102.11,102.38,191132.0,94.2731,94.2731,93.7589,94.0069,191132.0
2020-09-29 09:30:00,102.49,102.49,101.82,102.04,51811.0,94.1079,94.1079,93.4927,93.6947,51811.0
2020-09-29 10:00:00,102.02,102.47,102.0,102.32,65235.0,93.6763,94.0895,93.6579,93.9518,65235.0
2020-09-29 10:30:00,102.32,102.36,101.28,101.28,55711.0,93.9518,93.9885,92.9968,92.9968,55711.0
2020-09-29 11:00:00,101.25,101.42,100.87,101.41,31802.0,92.9693,93.1254,92.6203,93.1162,31802.0
2020-09-29 11:30:00,101.4,101.61,101.11,101.21,69504.0,93.107,93.2998,92.8407,92.9325,69504.0
2020-09-29 12:00:00,101.19,101.4,100.99,101.37,50531.0,92.9142,93.107,92.7305,93.0795,50531.0
2020-09-29 12:30:00,101.36,101.42,101.17,101.35,29725.0,93.0703,93.1254,92.8958,93.0611,29725.0
2020-09-29 13:00:00,101.39,101.57,101.15,101.55,36929.0,93.0978,93.2631,92.8774,93.2447,36929.0
2020-09-29 13:30:00,101.54,101.79,101.42,101.7,24849.0,93.2356,93.4651,93.1254,93.3825,24849.0
2020-09-29 14:00:00,101.7,102.0,101.56,101.97,40974.0,93.3825,93.6579,93.2539,93.6304,40974.0
2020-09-29 14:30:00,101.97,102.09,101.62,101.62,33970.0,93.6304,93.7406,93.309,93.309,33970.0
2020-09-29 15:00:00,101.64,101.82,101.51,101.62,40609.0,93.3274,93.4927,93.208,93.309,40609.0
2020-09-29 15:30:00,101.6,101.68,101.16,101.2,153083.0,93.2906,93.3641,92.8866,92.9234,153083.0
2020-09-30 09:30:00,101.71,102.74,101.45,102.56,59684.0,93.3916,94.3374,93.1529,94.1721,59684.0
2020-09-30 10:00:00,102.54,103.4,102.5,102.99,31906.0,94.1538,94.9434,94.117,94.567,31906.0
2020-09-30 10:30:00,103.07,103.65,102.84,103.33,46517.0,94.6404,95.173,94.4292,94.8792,46517.0
2020-09-30 11:00:00,103.29,103.29,102.98,102.99,38573.0,94.8424,94.8424,94.5578,94.567,38573.0
2020-09-30 11:30:00,102.91,102.91,102.47,102.5,46921.0,94.4935,94.4935,94.0895,94.117,46921.0
2020-09-30 12:00:00,102.51,102.96,102.34,102.94,57254.0,94.1262,94.5394,93.9701,94.5211,57254.0
2020-09-30 12:30:00,102.91,102.92,102.68,102.69,18078.0,94.4935,94.5027,94.2823,94.2915,18078.0
2020-09-30 13:00:00,102.68,102.85,102.58,102.71,52713.0,94.2823,94.4384,94.1905,94.3099,52713.0
2020-09-30 13:30:00,102.71,102.99,102.69,102.84,32192.0,94.3099,94.567,94.2915,94.4292,32192.0
2020-09-30 14:00:00,102.83,103.3,102.49,102.5,74097.0,94.42,94.8516,94.1079,94.117,74097.0
2020-09-30 14:30:00,102.5,102.62,101.52,102.18,66647.0,94.117,94.2272,93.2172,93.8232,66647.0
2020-09-30 15:00:00,102.19,102.23,100.95,101.6,77893.0,93.8324,93.8691,92.6938,93.2906,77893.0
2020-09-30 15:30:00,101.6,102.46,101.48,102.03,283432.0,93.2906,94.0803,93.1805,93.6855,283432.0
2020-10-01 09:30:00,102.71,103.21,101.53,101.53,92872.0,94.3099,94.769,93.2264,93.2264,92872.0
2020-10-01 10:00:00,101.52,101.71,101.07,101.53,97599.0,93.2172,93.3916,92.804,93.2264,97599.0
2020-10-01 10:30:00,101.51,101.96,101.06,101.25,59371.0,93.208,93.6212,92.7948,92.9693,59371.0
2020-10-01 11:00:00,101.28,101.82,100.93,101.66,53744.0,92.9968,93.4927,92.6754,93.3457,53744.0
2020-10-01 11:30:00,101.65,101.74,101.17,101.39,36481.0,93.3366,93.4192,92.8958,93.0978,36481.0
2020-10-01 12:00:00,101.35,101.54,101.1,101.54,26984.0,93.0611,93.2356,92.8315,93.2356,26984.0
2020-10-01 12:30:00,101.57,101.59,101.05,101.07,33275.0,93.2631,93.2815,92.7856,92.804,33275.0
2020-10-01 13:00:00,101.1,101.12,100.59,100.59,59246.0,92.8315,92.8499,92.3632,92.3632,59246.0
2020-10-01 13:30:00,100.59,100.82,100.39,100.45,54254.0,92.3632,92.5744,92.1796,92.2347,54254.0
2020-10-01 14:00:00,100.43,100.61,99.66,100.24,58214.0,92.2163,92.3816,91.5093,92.0419,58214.0
2020-10-01 14:30:00,100.22,100.54,100.19,100.45,38806.0,92.0235,92.3173,91.996,92.2347,38806.0
2020-10-01 15:00:00,100.45,100.74,100.08,100.09,58912.0,92.2347,92.501,91.895,91.9041,58912.0
2020-10-01 15:30:00,100.08,100.64,100.05,100.59,158097.0,91.895,92.4092,91.8674,92.3632,158097.0
2020-10-02 09:30:00,99.29,100.94,98.98,100.61,93041.0,91.1696,92.6846,90.8849,92.3816,93041.0
2020-10-02 10:00:00,100.55,101.81,100.49,101.33,71327.0,92.3265,93.4835,92.2714,93.0427,71327.0
2020-10-02 10:30:00,101.37,101.77,101.08,101.44,65297.0,93.0795,93.4467,92.8132,93.1437,65297.0
2020-10-02 11:00:00,101.39,102.57,101.24,102.47,66857.0,93.0978,94.1813,92.9601,94.0895,66857.0
2020-10-02 11:30:00,102.46,102.64,102.02,102.2,53692.0,94.0803,94.2456,93.6763,93.8416,53692.0
2020-10-02 12:00:00,102.15,103.72,102.12,103.59,74976.0,93.7957,95.2373,93.7681,95.1179,74976.0
2020-10-02 12:30:00,103.55,103.89,103.44,103.84,106268.0,95.0812,95.3934,94.9802,95.3474,106268.0
2020-10-02 13:00:00,103.84,104.21,103.5,104.03,123298.0,95.3474,95.6872,95.0353,95.5219,123298.0
2020-10-02 13:30:00,104.1,104.1,103.11,103.29,72597.0,95.5862,95.5862,94.6771,94.8424,72597.0
2020-10-02 14:00:00,103.36,103.93,103.36,103.75,62489.0,94.9067,95.4301,94.9067,95.2648,62489.0
2020-10-02 14:30:00,103.78,104.03,103.32,103.46,101443.0,95.2924,95.5219,94.87,94.9985,101443.0
2020-10-02 15:00:00,103.5,103.5,102.76,102.89,134911.0,95.0353,95.0353,94.3558,94.4751,134911.0
2020-10-02 15:30:00,102.89,103.1,102.47,102.69,352675.0,94.4751,94.668,94.0895,94.2915,352675.0
2020-10-05 09:30:00,103.88,104.67,103.6,104.67,77087.0,95.3842,96.1096,95.1271,96.1096,77087.0
2020-10-05 10:00:00,104.67,105.11,104.3,104.62,64074.0,96.1096,96.5136,95.7698,96.0637,64074.0
2020-10-05 10:30:00,104.65,105.33,104.62,105.14,53909.0,96.0912,96.7156,96.0637,96.5411,53909.0
2020-10-05 11:00:00,105.18,105.47,104.76,105.02,46986.0,96.5779,96.8441,96.1922,96.4309,46986.0
2020-10-05 11:30:00,104.97,105.15,104.73,104.99,27842.0,96.385,96.5503,96.1647,96.4034,27842.0
2020-10-05 12:00:00,105.01,105.02,104.53,104.63,25212.0,96.4218,96.4309,95.981,96.0728,25212.0
2020-10-05 12:30:00,104.63,104.81,104.57,104.68,22339.0,96.0728,96.2381,96.0177,96.1187,22339.0
2020-10-05 13:00:00,104.7,104.95,104.61,104.89,34072.0,96.1371,96.3667,96.0545,96.3116,34072.0
2020-10-05 13:30:00,104.88,105.13,104.62,104.66,32065.0,96.3024,96.5319,96.0637,96.1004,32065.0
2020-10-05 14:00:00,104.67,104.95,104.6,104.86,30544.0,96.1096,96.3667,96.0453,96.284,30544.0
2020-10-05 14:30:00,104.88,105.1,104.86,105.06,39577.0,96.3024,96.5044,96.284,96.4677,39577.0
2020-10-05 15:00:00,105.05,105.32,104.93,105.18,56516.0,96.4585,96.7064,96.3483,96.5779,56516.0
2020-10-05 15:30:00,105.18,105.38,105.0,105.09,221956.0,96.5779,96.7615,96.4126,96.4952,221956.0
2020-10-06 09:30:00,105.31,105.5,104.69,104.86,63889.0,96.6972,96.8717,96.1279,96.284,63889.0
2020-10-06 10:00:00,104.86,105.98,104.77,105.93,49135.0,96.284,97.3124,96.2014,97.2665,49135.0
2020-10-06 10:30:00,105.93,106.09,105.42,105.9,37120.0,97.2665,97.4134,96.7982,97.239,37120.0
2020-10-06 11:00:00,105.9,106.07,105.68,105.79,32689.0,97.239,97.3951,97.037,97.138,32689.0
2020-10-06 11:30:00,105.79,106.04,105.52,105.53,25918.0,97.138,97.3675,96.89,96.8992,25918.0
2020-10-06 12:00:00,105.58,105.74,105.5,105.51,31225.0,96.9451,97.0921,96.8717,96.8809,31225.0
2020-10-06 12:30:00,105.54,106.17,105.54,106.14,32836.0,96.9084,97.4869,96.9084,97.4593,32836.0
2020-10-06 13:00:00,106.22,106.35,105.98,106.31,35422.0,97.5328,97.6522,97.3124,97.6154,35422.0
2020-10-06 13:30:00,106.3,106.54,106.25,106.3,53162.0,97.6063,97.8266,97.5603,97.6063,53162.0
2020-10-06 14:00:00,106.27,106.57,106.09,106.54,48036.0,97.5787,97.8542,97.4134,97.8266,48036.0
2020-10-06 14:30:00,106.55,106.79,104.72,105.04,71225.0,97.8358,98.0562,96.1555,96.4493,71225.0
2020-10-06 15:00:00,104.96,105.1,104.62,104.84,160193.0,96.3758,96.5044,96.0637,96.2657,160193.0
2020-10-06 15:30:00,104.83,105.25,104.33,104.44,271974.0,96.2565,96.6421,95.7974,95.8984,271974.0
2020-10-07 09:30:00,105.79,106.78,105.45,106.5,48081.0,97.138,98.047,96.8258,97.7899,48081.0
2020-10-07 10:00:00,106.54,106.73,106.07,106.67,82768.0,97.8266,98.0011,97.3951,97.946,82768.0
2020-10-07 10:30:00,106.61,106.8,106.14,106.14,66714.0,97.8909,98.0654,97.4593,97.4593,66714.0
2020-10-07 11:00:00,106.18,106.26,105.8,105.91,44250.0,97.4961,97.5695,97.1471,97.2482,44250.0
2020-10-07 11:30:00,105.96,105.99,105.64,105.84,35154.0,97.2941,97.3216,97.0002,97.1839,35154.0
2020-10-07 12:00:00,105.88,106.4,105.85,106.05,124468.0,97.2206,97.6981,97.1931,97.3767,124468.0
2020-10-07 12:30:00,106.08,106.23,105.92,106.08,39594.0,97.4042,97.542,97.2573,97.4042,39594.0
2020-10-07 13:00:00,106.11,106.14,105.84,106.08,48909.0,97.4318,97.4593,97.1839,97.4042,48909.0
2020-10-07 13:30:00,106.09,106.61,106.06,106.36,26077.0,97.4134,97.8909,97.3859,97.6613,26077.0
2020-10-07 14:00:00,106.39,106.8,106.34,106.78,37338.0,97.6889,98.0654,97.643,98.047,37338.0
2020-10-07 14:30:00,106.8,106.93,106.68,106.73,61185.0,98.0654,98.1847,97.9552,98.0011,61185.0
2020-10-07 15:00:00,106.75,107.01,106.71,106.89,86688.0,98.0195,98.2582,97.9827,98.148,86688.0
2020-10-07 15:30:00,106.9,107.13,106.55,106.89,234994.0,98.1572,98.3684,97.8358,98.148,234994.0
2020-10-08 09:30:00,107.38,107.47,106.23,107.28,61337.0,98.5979,98.6806,97.542,98.5061,61337.0
2020-10-08 10:00:00,107.29,107.48,107.03,107.38,59256.0,98.5153,98.6897,98.2766,98.5979,59256.0
2020-10-08 10:30:00,107.45,107.92,107.13,107.13,32562.0,98.6622,99.0938,98.3684,98.3684,32562.0
2020-10-08 11:00:00,107.17,107.41,106.94,107.0,34055.0,98.4051,98.6255,98.1939,98.249,34055.0
2020-10-08 11:30:00,107.0,107.01,106.53,106.81,37135.0,98.249,98.2582,97.8174,98.0745,37135.0
2020-10-08 12:00:00,106.81,107.45,106.75,107.39,24093.0,98.0745,98.6622,98.0195,98.6071,24093.0
2020-10-08 12:30:00,107.44,107.44,107.2,107.39,25087.0,98.653,98.653,98.4326,98.6071,25087.0
2020-10-08 13:00:00,107.35,107.43,107.07,107.17,27345.0,98.5704,98.6438,98.3133,98.4051,27345.0
2020-10-08 13:30:00,107.17,107.26,107.0,107.11,31984.0,98.4051,98.4877,98.249,98.35,31984.0
2020-10-08 14:00:00,107.13,107.38,107.1,107.29,23546.0,98.3684,98.5979,98.3408,98.5153,23546.0
2020-10-08 14:30:00,107.28,107.34,107.13,107.31,41035.0,98.5061,98.5612,98.3684,98.5337,41035.0
2020-10-08 15:00:00,107.3,107.39,107.12,107.29,52522.0,98.5245,98.6071,98.3592,98.5153,52522.0
2020-10-08 15:30:00,107.31,107.57,107.18,107.48,148911.0,98.5337,98.7724,98.4143,98.6897,148911.0
2020-10-09 09:30:00,108.46,109.2,108.04,108.79,137041.0,99.5896,100.2691,99.2039,99.8926,137041.0
2020-10-09 10:00:00,108.81,109.1,108.58,108.76,74151.0,99.911,100.1773,99.6998,99.8651,74151.0
2020-10-09 10:30:00,108.69,108.99,108.49,108.6,48698.0,99.8008,100.0763,99.6171,99.7181,48698.0
2020-10-09 11:00:00,108.64,108.8,108.21,108.36,57079.0,99.7549,99.9018,99.36,99.4978,57079.0
2020-10-09 11:30:00,108.35,109.2,108.2,108.91,63025.0,99.4886,100.2691,99.3509,100.0028,63025.0
2020-10-09 12:00:00,108.92,109.13,108.7,108.78,68178.0,100.012,100.2048,99.81,99.8834,68178.0
2020-10-09 12:30:00,108.76,109.02,108.67,108.77,27045.0,99.8651,100.1038,99.7824,99.8742,27045.0
2020-10-09 13:00:00,108.83,108.83,108.48,108.58,30765.0,99.9293,99.9293,99.608,99.6998,30765.0
2020-10-09 13:30:00,108.59,108.66,108.32,108.42,26989.0,99.709,99.7732,99.461,99.5529,26989.0
2020-10-09 14:00:00,108.37,108.37,107.76,107.77,50536.0,99.507,99.507,98.9468,98.956,50536.0
2020-10-09 14:30:00,107.74,107.82,107.46,107.53,63883.0,98.9285,99.0019,98.6714,98.7357,63883.0
2020-10-09 15:00:00,107.54,107.87,107.49,107.73,85876.0,98.7448,99.0479,98.6989,98.9193,85876.0
2020-10-09 15:30:00,107.73,107.79,107.3,107.54,208091.0,98.9193,98.9744,98.5245,98.7448,208091.0
2020-10-12 09:30:00,108.61,109.63,108.0,109.3,103147.0,99.7273,100.6639,99.1672,100.3609,103147.0
2020-10-12 10:00:00,109.34,109.46,108.37,108.95,52259.0,100.3976,100.5078,99.507,100.0395,52259.0
2020-10-12 10:30:00,109.01,109.04,108.22,108.26,89166.0,100.0946,100.1222,99.3692,99.406,89166.0
2020-10-12 11:00:00,108.29,108.85,108.25,108.77,52952.0,99.4335,99.9477,99.3968,99.8742,52952.0
2020-10-12 11:30:00,108.72,108.81,108.46,108.54,32689.0,99.8283,99.911,99.5896,99.6631,32689.0
2020-10-12 12:00:00,108.59,108.84,108.51,108.84,38676.0,99.709,99.9385,99.6355,99.9385,38676.0
2020-10-12 12:30:00,108.8,109.03,108.66,108.79,27642.0,99.9018,100.113,99.7732,99.8926,27642.0
2020-10-12 13:00:00,108.79,109.01,108.67,108.88,30061.0,99.8926,100.0946,99.7824,99.9752,30061.0
2020-10-12 13:30:00,108.88,108.91,108.51,108.66,22185.0,99.9752,100.0028,99.6355,99.7732,22185.0
2020-10-12 14:00:00,108.65,108.72,108.1,108.22,31076.0,99.7641,99.8283,99.259,99.3692,31076.0
2020-10-12 14:30:00,108.24,108.39,108.04,108.29,36493.0,99.3876,99.5253,99.2039,99.4335,36493.0
2020-10-12 15:00:00,108.31,108.65,108.26,108.55,40775.0,99.4519,99.7641,99.406,99.6722,40775.0
2020-10-12 15:30:00,108.55,108.72,108.14,108.21,169879.0,99.6722,99.8283,99.2958,99.36,169879.0
2020-10-13 09:30:00,107.6,108.53,107.26,107.99,86496.0,98.7999,99.6539,98.4877,99.158,86496.0
2020-10-13 10:00:00,107.89,108.31,107.56,107.92,57005.0,99.0662,99.4519,98.7632,99.0938,57005.0
2020-10-13 10:30:00,107.89,108.53,107.83,107.91,51970.0,99.0662,99.6539,99.0111,99.0846,51970.0
2020-10-13 11:00:00,107.93,108.08,107.09,107.43,64677.0,99.1029,99.2407,98.3316,98.6438,64677.0
2020-10-13 11:30:00,107.43,107.71,106.87,107.45,89037.0,98.6438,98.9009,98.1296,98.6622,89037.0
2020-10-13 12:00:00,107.41,107.99,107.41,107.87,47944.0,98.6255,99.158,98.6255,99.0479,47944.0
2020-10-13 12:30:00,107.88,108.22,107.69,108.21,25482.0,99.057,99.3692,98.8826,99.36,25482.0
2020-10-13 13:00:00,108.18,108.34,107.86,108.15,39331.0,99.3325,99.4794,99.0387,99.305,39331.0
2020-10-13 13:30:00,108.18,108.37,107.86,107.98,40669.0,99.3325,99.507,99.0387,99.1489,40669.0
2020-10-13 14:00:00,108.04,108.07,107.63,107.63,41795.0,99.2039,99.2315,98.8275,98.8275,41795.0
2020-10-13 14:30:00,107.67,107.67,107.14,107.56,59394.0,98.8642,98.8642,98.3776,98.7632,59394.0
2020-10-13 15:00:00,107.55,107.89,107.5,107.85,72951.0,98.754,99.0662,98.7081,99.0295,72951.0
2020-10-13 15:30:00,107.85,107.98,107.57,107.6,174155.0,99.0295,99.1489,98.7724,98.7999,174155.0
2020-10-14 09:30:00,107.89,109.05,107.65,108.85,64868.0,99.0662,100.1313,98.8458,99.9477,64868.0
2020-10-14 10:00:00,108.9,109.46,108.85,108.9,39699.0,99.9936,100.5078,99.9477,99.9936,39699.0
2020-10-14 10:30:00,108.9,109.2,108.77,108.97,30218.0,99.9936,100.2691,99.8742,100.0579,30218.0
2020-10-14 11:00:00,108.98,108.98,108.55,108.88,31602.0,100.0671,100.0671,99.6722,99.9752,31602.0
2020-10-14 11:30:00,108.88,109.14,108.31,108.42,24821.0,99.9752,100.214,99.4519,99.5529,24821.0
2020-10-14 12:00:00,108.43,108.84,108.43,108.6,21070.0,99.5621,99.9385,99.5621,99.7181,21070.0
2020-10-14 12:30:00,108.57,108.85,108.29,108.74,17889.0,99.6906,99.9477,99.4335,99.8467,17889.0
2020-10-14 13:00:00,108.78,108.98,108.5,108.5,17570.0,99.8834,100.0671,99.6263,99.6263,17570.0
2020-10-14 13:30:00,108.52,108.64,108.41,108.58,19144.0,99.6447,99.7549,99.5437,99.6998,19144.0
2020-10-14 14:00:00,108.57,108.77,108.47,108.52,21927.0,99.6906,99.8742,99.5988,99.6447,21927.0
2020-10-14 14:30:00,108.56,108.73,108.29,108.67,18855.0,99.6814,99.8375,99.4335,99.7824,18855.0
2020-10-14 15:00:00,108.66,109.07,108.6,108.86,27546.0,99.7732,100.1497,99.7181,99.9569,27546.0
2020-10-14 15:30:00,108.85,108.9,108.15,108.2,120016.0,99.9477,99.9936,99.305,99.3509,120016.0
2020-10-15 09:30:00,107.02,107.61,106.64,107.61,84656.0,98.2674,98.8091,97.9184,98.8091,84656.0
2020-10-15 10:00:00,107.65,107.77,107.11,107.3,40797.0,98.8458,98.956,98.35,98.5245,40797.0
2020-10-15 10:30:00,107.35,107.51,107.05,107.27,37781.0,98.5704,98.7173,98.2949,98.4969,37781.0
2020-10-15 11:00:00,107.24,107.58,107.05,107.36,28164.0,98.4694,98.7816,98.2949,98.5796,28164.0
2020-10-15 11:30:00,107.41,108.18,107.29,107.76,18692.0,98.6255,99.3325,98.5153,98.9468,18692.0
2020-10-15 12:00:00,107.71,107.89,107.56,107.78,39039.0,98.9009,99.0662,98.7632,98.9652,39039.0
2020-10-15 12:30:00,107.76,107.99,107.55,107.95,32271.0,98.9468,99.158,98.754,99.1213,32271.0
2020-10-15 13:00:00,107.94,108.28,107.75,108.28,17822.0,99.1121,99.4243,98.9377,99.4243,17822.0
2020-10-15 13:30:00,108.27,108.3,108.0,108.2,29969.0,99.4151,99.4427,99.1672,99.3509,29969.0
2020-10-15 14:00:00,108.19,108.66,108.19,108.45,26984.0,99.3417,99.7732,99.3417,99.5804,26984.0
2020-10-15 14:30:00,108.39,108.41,108.07,108.16,40672.0,99.5253,99.5437,99.2315,99.3141,40672.0
2020-10-15 15:00:00,108.16,108.36,108.0,108.32,28844.0,99.3141,99.4978,99.1672,99.461,28844.0
2020-10-15 15:30:00,108.35,108.7,108.25,108.63,134488.0,99.4886,99.81,99.3968,99.7457,134488.0
2020-10-16 09:30:00,109.36,109.98,108.81,109.86,159514.0,100.416,100.9853,99.911,100.8751,159514.0
2020-10-16 10:00:00,109.81,110.7,109.77,110.5,96733.0,100.8292,101.6464,100.7925,101.4628,96733.0
2020-10-16 10:30:00,110.6,110.79,110.15,110.69,94106.0,101.5546,101.729,101.1414,101.6372,94106.0
2020-10-16 11:00:00,110.65,111.19,110.2,110.22,122307.0,101.6005,102.0963,101.1873,101.2057,122307.0
2020-10-16 11:30:00,110.21,110.31,110.04,110.11,53106.0,101.1965,101.2883,101.0404,101.1047,53106.0
2020-10-16 12:00:00,110.08,110.17,109.73,110.13,69108.0,101.0771,101.1597,100.7557,101.123,69108.0
2020-10-16 12:30:00,110.11,110.11,109.51,109.83,125881.0,101.1047,101.1047,100.5537,100.8476,125881.0
2020-10-16 13:00:00,109.83,110.19,109.79,110.11,31371.0,100.8476,101.1781,100.8108,101.1047,31371.0
2020-10-16 13:30:00,110.11,110.11,109.79,109.82,46146.0,101.1047,101.1047,100.8108,100.8384,46146.0
2020-10-16 14:00:00,109.82,110.22,109.8,110.06,39114.0,100.8384,101.2057,100.82,101.0587,39114.0
2020-10-16 14:30:00,110.11,110.15,109.87,110.0,23696.0,101.1047,101.1414,100.8843,101.0037,23696.0
2020-10-16 15:00:00,110.0,110.01,109.54,109.69,35571.0,101.0037,101.0128,100.5813,100.719,35571.0
2020-10-16 15:30:00,109.65,109.68,109.15,109.26,131712.0,100.6823,100.7098,100.2232,100.3242,131712.0
2020-10-19 09:30:00,109.69,109.83,109.04,109.15,46784.0,100.719,100.8476,100.1222,100.2232,46784.0
2020-10-19 10:00:00,109.07,109.48,108.69,109.22,28868.0,100.1497,100.5262,99.8008,100.2874,28868.0
2020-10-19 10:30:00,109.26,109.86,109.25,109.71,90045.0,100.3242,100.8751,100.315,100.7374,90045.0
2020-10-19 11:00:00,109.73,109.79,108.58,108.88,79050.0,100.7557,100.8108,99.6998,99.9752,79050.0
2020-10-19 11:30:00,108.96,108.97,108.43,108.92,40038.0,100.0487,100.0579,99.5621,100.012,40038.0
2020-10-19 12:00:00,108.88,109.1,108.72,108.95,37384.0,99.9752,100.1773,99.8283,100.0395,37384.0
2020-10-19 12:30:00,108.97,109.25,108.92,109.09,19656.0,100.0579,100.315,100.012,100.1681,19656.0
2020-10-19 13:00:00,109.12,109.19,108.92,109.04,39394.0,100.1956,100.2599,100.012,100.1222,39394.0
2020-10-19 13:30:00,109.04,109.04,108.56,108.73,30928.0,100.1222,100.1222,99.6814,99.8375,30928.0
2020-10-19 14:00:00,108.68,108.8,108.48,108.75,62908.0,99.7916,99.9018,99.608,99.8559,62908.0
2020-10-19 14:30:00,108.71,108.71,107.49,107.54,65967.0,99.8192,99.8192,98.6989,98.7448,65967.0
2020-10-19 15:00:00,107.52,108.06,107.33,107.89,53753.0,98.7265,99.2223,98.552,99.0662,53753.0
2020-10-19 15:30:00,107.87,108.19,107.65,107.89,126680.0,99.0479,99.3417,98.8458,99.0662,126680.0
2020-10-20 09:30:00,108.51,109.31,108.12,109.26,55030.0,99.6355,100.3701,99.2774,100.3242,55030.0
2020-10-20 10:00:00,109.32,109.51,108.93,109.51,67621.0,100.3793,100.5537,100.0212,100.5537,67621.0
2020-10-20 10:30:00,109.52,109.53,108.94,109.37,71388.0,100.5629,100.5721,100.0303,100.4252,71388.0
2020-10-20 11:00:00,109.35,109.46,109.04,109.19,58323.0,100.4068,100.5078,100.1222,100.2599,58323.0
2020-10-20 11:30:00,109.21,109.43,109.1,109.42,58415.0,100.2783,100.4803,100.1773,100.4711,58415.0
2020-10-20 12:00:00,109.41,109.62,109.29,109.29,22224.0,100.4619,100.6547,100.3517,100.3517,22224.0
2020-10-20 12:30:00,109.26,110.07,109.24,109.99,33080.0,100.3242,101.0679,100.3058,100.9945,33080.0
2020-10-20 13:00:00,109.96,110.63,109.84,110.49,31201.0,100.9669,101.5821,100.8567,101.4536,31201.0
2020-10-20 13:30:00,110.55,110.65,109.92,110.05,37953.0,101.5087,101.6005,100.9302,101.0496,37953.0
2020-10-20 14:00:00,110.09,110.09,109.33,109.33,40495.0,101.0863,101.0863,100.3884,100.3884,40495.0
2020-10-20 14:30:00,109.35,109.47,109.0,109.0,45898.0,100.4068,100.517,100.0854,100.0854,45898.0
2020-10-20 15:00:00,109.08,109.14,108.43,108.98,48556.0,100.1589,100.214,99.5621,100.0671,48556.0
2020-10-20 15:30:00,108.92,109.2,108.54,108.73,111355.0,100.012,100.2691,99.6631,99.8375,111355.0
2020-10-21 09:30:00,108.31,110.01,108.31,109.62,59910.0,99.4519,101.0128,99.4519,100.6547,59910.0
2020-10-21 10:00:00,109.58,110.06,109.25,109.27,23500.0,100.618,101.0587,100.315,100.3334,23500.0
2020-10-21 10:30:00,109.33,109.47,108.81,108.98,40793.0,100.3884,100.517,99.911,100.0671,40793.0
2020-10-21 11:00:00,108.92,109.08,108.24,108.89,140074.0,100.012,100.1589,99.3876,99.9844,140074.0
2020-10-21 11:30:00,108.92,109.12,108.73,108.82,17876.0,100.012,100.1956,99.8375,99.9202,17876.0
2020-10-21 12:00:00,108.86,109.39,108.74,108.95,28698.0,99.9569,100.4435,99.8467,100.0395,28698.0
2020-10-21 12:30:00,108.94,108.99,108.57,108.72,21460.0,100.0303,100.0763,99.6906,99.8283,21460.0
2020-10-21 13:00:00,108.82,108.92,108.58,108.6,20550.0,99.9202,100.012,99.6998,99.7181,20550.0
2020-10-21 13:30:00,108.62,108.83,108.54,108.65,28682.0,99.7365,99.9293,99.6631,99.7641,28682.0
2020-10-21 14:00:00,108.69,109.01,108.62,108.93,24486.0,99.8008,100.0946,99.7365,100.0212,24486.0
2020-10-21 14:30:00,108.91,109.29,108.91,109.18,28281.0,100.0028,100.3517,100.0028,100.2507,28281.0
2020-10-21 15:00:00,109.21,109.24,108.79,109.05,44377.0,100.2783,100.3058,99.8926,100.1313,44377.0
2020-10-21 15:30:00,109.03,109.06,108.28,108.28,100447.0,100.113,100.1405,99.4243,99.4243,100447.0
2020-10-22 09:30:00,108.74,110.08,108.74,109.85,98488.0,99.8467,101.0771,99.8467,100.8659,98488.0
2020-10-22 10:00:00,109.81,110.13,109.3,109.34,47746.0,100.8292,101.123,100.3609,100.3976,47746.0
2020-10-22 10:30:00,109.34,109.88,108.9,109.88,96217.0,100.3976,100.8935,99.9936,100.8935,96217.0
2020-10-22 11:00:00,109.8,110.38,109.78,110.17,50878.0,100.82,101.3526,100.8016,101.1597,50878.0
2020-10-22 11:30:00,110.14,110.32,109.73,109.83,63631.0,101.1322,101.2975,100.7557,100.8476,63631.0
2020-10-22 12:00:00,109.8,110.0,109.73,109.92,25522.0,100.82,101.0037,100.7557,100.9302,25522.0
2020-10-22 12:30:00,109.92,110.09,109.77,109.98,31024.0,100.9302,101.0863,100.7925,100.9853,31024.0
2020-10-22 13:00:00,109.97,110.36,109.96,110.14,15448.0,100.9761,101.3342,100.9669,101.1322,15448.0
2020-10-22 13:30:00,110.15,110.38,109.95,110.33,15518.0,101.1414,101.3526,100.9577,101.3067,15518.0
2020-10-22 14:00:00,110.39,110.45,110.04,110.06,48359.0,101.3618,101.4168,101.0404,101.0587,48359.0
2020-10-22 14:30:00,110.05,110.1,109.79,109.84,42665.0,101.0496,101.0955,100.8108,100.8567,42665.0
2020-10-22 15:00:00,109.87,110.07,109.68,110.03,43925.0,100.8843,101.0679,100.7098,101.0312,43925.0
2020-10-22 15:30:00,110.04,110.2,109.75,109.94,180617.0,101.0404,101.1873,100.7741,100.9486,180617.0
2020-10-23 09:30:00,110.66,111.65,110.55,110.8,62210.0,101.6097,102.5187,101.5087,101.7382,62210.0
2020-10-23 10:00:00,110.73,110.85,109.93,110.25,42172.0,101.6739,101.7841,100.9394,101.2332,42172.0
2020-10-23 10:30:00,110.25,110.63,110.17,110.42,30440.0,101.2332,101.5821,101.1597,101.3893,30440.0
2020-10-23 11:00:00,110.37,110.57,110.21,110.4,31707.0,101.3434,101.527,101.1965,101.3709,31707.0
2020-10-23 11:30:00,110.39,110.65,110.25,110.28,15920.0,101.3618,101.6005,101.2332,101.2608,15920.0
2020-10-23 12:00:00,110.3,110.48,109.93,110.08,19784.0,101.2791,101.4444,100.9394,101.0771,19784.0
2020-10-23 12:30:00,110.03,110.27,109.86,109.91,19405.0,101.0312,101.2516,100.8751,100.921,19405.0
2020-10-23 13:00:00,109.87,110.13,109.79,109.99,26284.0,100.8843,101.123,100.8108,100.9945,26284.0
2020-10-23 13:30:00,110.01,110.13,109.94,110.05,32363.0,101.0128,101.123,100.9486,101.0496,32363.0
2020-10-23 14:00:00,110.06,110.28,110.0,110.28,40875.0,101.0587,101.2608,101.0037,101.2608,40875.0
2020-10-23 14:30:00,110.27,110.36,110.19,110.23,46152.0,101.2516,101.3342,101.1781,101.2148,46152.0
2020-10-23 15:00:00,110.24,110.4,110.19,110.23,47846.0,101.224,101.3709,101.1781,101.2148,47846.0
2020-10-23 15:30:00,110.23,110.25,109.7,109.81,204288.0,101.2148,101.2332,100.7282,100.8292,204288.0
2020-10-26 09:30:00,108.25,108.71,107.27,107.7,46601.0,99.3968,99.8192,98.4969,98.8918,46601.0
2020-10-26 10:00:00,107.62,107.62,106.9,106.93,39335.0,98.8183,98.8183,98.1572,98.1847,39335.0
2020-10-26 10:30:00,106.9,106.97,106.33,106.61,40982.0,98.1572,98.2215,97.6338,97.8909,40982.0
2020-10-26 11:00:00,106.53,106.74,105.94,106.57,42052.0,97.8174,98.0103,97.2757,97.8542,42052.0
2020-10-26 11:30:00,106.64,106.74,106.4,106.61,20315.0,97.9184,98.0103,97.6981,97.8909,20315.0
2020-10-26 12:00:00,106.63,106.67,106.33,106.63,24371.0,97.9093,97.946,97.6338,97.9093,24371.0
2020-10-26 12:30:00,106.58,106.58,106.18,106.47,18005.0,97.8634,97.8634,97.4961,97.7624,18005.0
2020-10-26 13:00:00,106.43,106.48,105.91,105.98,22348.0,97.7256,97.7715,97.2482,97.3124,22348.0
2020-10-26 13:30:00,105.94,106.35,105.77,106.35,29754.0,97.2757,97.6522,97.1196,97.6522,29754.0
2020-10-26 14:00:00,106.34,106.75,106.23,106.65,31494.0,97.643,98.0195,97.542,97.9276,31494.0
2020-10-26 14:30:00,106.59,106.72,106.23,106.71,37060.0,97.8725,97.9919,97.542,97.9827,37060.0
2020-10-26 15:00:00,106.67,106.9,106.4,106.74,30321.0,97.946,98.1572,97.6981,98.0103,30321.0
2020-10-26 15:30:00,106.75,107.48,106.6,107.44,189450.0,98.0195,98.6897,97.8817,98.653,189450.0
2020-10-27 09:30:00,107.43,107.71,105.62,106.21,61017.0,98.6438,98.9009,96.9819,97.5236,61017.0
2020-10-27 10:00:00,106.14,106.71,105.81,106.42,37313.0,97.4593,97.9827,97.1563,97.7164,37313.0
2020-10-27 10:30:00,106.45,106.66,106.18,106.36,37195.0,97.744,97.9368,97.4961,97.6613,37195.0
2020-10-27 11:00:00,106.41,106.63,105.96,106.02,46505.0,97.7073,97.9093,97.2941,97.3492,46505.0
2020-10-27 11:30:00,106.02,106.03,105.34,105.69,49878.0,97.3492,97.3583,96.7248,97.0461,49878.0
2020-10-27 12:00:00,105.76,106.05,105.51,105.85,39074.0,97.1104,97.3767,96.8809,97.1931,39074.0
2020-10-27 12:30:00,105.82,105.9,105.18,105.37,24487.0,97.1655,97.239,96.5779,96.7523,24487.0
2020-10-27 13:00:00,105.34,105.87,105.19,105.79,30646.0,96.7248,97.2114,96.587,97.138,30646.0
2020-10-27 13:30:00,105.76,106.0,105.62,105.74,24223.0,97.1104,97.3308,96.9819,97.0921,24223.0
2020-10-27 14:00:00,105.72,105.76,105.42,105.63,32730.0,97.0737,97.1104,96.7982,96.9911,32730.0
2020-10-27 14:30:00,105.63,105.74,105.18,105.5,30118.0,96.9911,97.0921,96.5779,96.8717,30118.0
2020-10-27 15:00:00,105.46,105.71,105.3,105.61,39787.0,96.835,97.0645,96.688,96.9727,39787.0
2020-10-27 15:30:00,105.6,105.92,105.22,105.38,115262.0,96.9635,97.2573,96.6146,96.7615,115262.0
2020-10-28 09:30:00,103.14,104.91,102.9,104.01,94902.0,94.7047,96.3299,94.4843,95.5035,94902.0
2020-10-28 10:00:00,103.92,104.05,102.61,102.8,78499.0,95.4209,95.5403,94.218,94.3925,78499.0
2020-10-28 10:30:00,102.75,102.93,101.84,102.27,54994.0,94.3466,94.5119,93.511,93.9058,54994.0
2020-10-28 11:00:00,102.25,102.65,102.01,102.31,47961.0,93.8875,94.2548,93.6671,93.9426,47961.0
2020-10-28 11:30:00,102.34,103.28,102.08,103.24,44417.0,93.9701,94.8332,93.7314,94.7965,44417.0
2020-10-28 12:00:00,103.25,103.67,103.18,103.27,30977.0,94.8057,95.1913,94.7414,94.8241,30977.0
2020-10-28 12:30:00,103.21,103.23,102.22,102.98,86318.0,94.769,94.7873,93.8599,94.5578,86318.0
2020-10-28 13:00:00,102.91,102.91,102.24,102.7,32124.0,94.4935,94.4935,93.8783,94.3007,32124.0
2020-10-28 13:30:00,102.71,102.9,102.5,102.72,28467.0,94.3099,94.4843,94.117,94.319,28467.0
2020-10-28 14:00:00,102.72,102.72,102.11,102.55,66947.0,94.319,94.319,93.7589,94.1629,66947.0
2020-10-28 14:30:00,102.61,102.76,102.27,102.64,44569.0,94.218,94.3558,93.9058,94.2456,44569.0
2020-10-28 15:00:00,102.65,102.77,102.16,102.74,52901.0,94.2548,94.365,93.8048,94.3374,52901.0
2020-10-28 15:30:00,102.76,103.16,102.12,102.33,208673.0,94.3558,94.7231,93.7681,93.9609,208673.0
2020-10-29 09:30:00,101.84,102.75,101.52,102.51,69867.0,93.511,94.3466,93.2172,94.1262,69867.0
2020-10-29 10:00:00,102.51,103.32,102.27,103.31,41079.0,94.1262,94.87,93.9058,94.8608,41079.0
2020-10-29 10:30:00,103.36,103.87,103.17,103.71,55519.0,94.9067,95.375,94.7322,95.2281,55519.0
2020-10-29 11:00:00,103.68,103.73,103.35,103.4,27692.0,95.2005,95.2464,94.8975,94.9434,27692.0
2020-10-29 11:30:00,103.44,103.44,102.8,103.03,29991.0,94.9802,94.9802,94.3925,94.6037,29991.0
2020-10-29 12:00:00,103.09,103.32,102.86,103.27,23595.0,94.6588,94.87,94.4476,94.8241,23595.0
2020-10-29 12:30:00,103.28,103.74,103.27,103.43,28514.0,94.8332,95.2556,94.8241,94.971,28514.0
2020-10-29 13:00:00,103.46,103.55,103.06,103.54,31499.0,94.9985,95.0812,94.6312,95.072,31499.0
2020-10-29 13:30:00,103.56,104.47,103.53,104.46,40684.0,95.0903,95.9259,95.0628,95.9167,40684.0
2020-10-29 14:00:00,104.47,105.15,104.44,105.01,59864.0,95.9259,96.5503,95.8984,96.4218,59864.0
2020-10-29 14:30:00,105.02,105.1,104.43,104.69,59304.0,96.4309,96.5044,95.8892,96.1279,59304.0
2020-10-29 15:00:00,104.64,104.92,104.32,104.78,56870.0,96.082,96.3391,95.7882,96.2106,56870.0
2020-10-29 15:30:00,104.78,105.01,104.22,104.22,146652.0,96.2106,96.4218,95.6964,95.6964,146652.0
2020-10-30 09:30:00,103.86,104.68,103.32,104.16,56573.0,95.3658,96.1187,94.87,95.6413,56573.0
2020-10-30 10:00:00,104.28,104.41,103.09,103.22,63349.0,95.7515,95.8708,94.6588,94.7782,63349.0
2020-10-30 10:30:00,103.24,103.36,102.33,102.34,48792.0,94.7965,94.9067,93.9609,93.9701,48792.0
2020-10-30 11:00:00,102.28,103.06,102.28,102.7,67781.0,93.915,94.6312,93.915,94.3007,67781.0
2020-10-30 11:30:00,102.71,102.94,102.37,102.84,79266.0,94.3099,94.5211,93.9977,94.4292,79266.0
2020-10-30 12:00:00,102.8,103.51,102.76,103.44,38266.0,94.3925,95.0444,94.3558,94.9802,38266.0
2020-10-30 12:30:00,103.4,103.45,102.98,103.13,75176.0,94.9434,94.9893,94.5578,94.6955,75176.0
2020-10-30 13:00:00,103.04,103.27,102.88,103.18,66536.0,94.6129,94.8241,94.466,94.7414,66536.0
2020-10-30 13:30:00,103.11,103.33,102.65,103.3,38777.0,94.6771,94.8792,94.2548,94.8516,38777.0
2020-10-30 14:00:00,103.26,103.7,102.86,102.91,37263.0,94.8149,95.2189,94.4476,94.4935,37263.0
2020-10-30 14:30:00,102.91,103.13,102.52,102.97,50024.0,94.4935,94.6955,94.1354,94.5486,50024.0
2020-10-30 15:00:00,102.96,103.25,102.8,102.88,47975.0,94.5394,94.8057,94.3925,94.466,47975.0
2020-10-30 15:30:00,102.94,103.88,102.61,103.79,219784.0,94.5211,95.3842,94.218,95.3015,219784.0
2020-11-02 09:30:00,105.66,106.8,105.25,106.75,110550.0,97.0186,98.0654,96.6421,98.0195,110550.0
2020-11-02 10:00:00,106.75,107.71,106.75,107.31,163295.0,98.0195,98.9009,98.0195,98.5337,163295.0
2020-11-02 10:30:00,107.28,107.28,106.18,106.3,106229.0,98.5061,98.5061,97.4961,97.6063,106229.0
2020-11-02 11:00:00,106.3,107.37,106.24,107.01,61316.0,97.6063,98.5887,97.5512,98.2582,61316.0
2020-11-02 11:30:00,107.09,107.47,106.79,107.36,54449.0,98.3316,98.6806,98.0562,98.5796,54449.0
2020-11-02 12:00:00,107.4,107.58,107.0,107.19,53244.0,98.6163,98.7816,98.249,98.4235,53244.0
2020-11-02 12:30:00,107.25,107.29,106.53,106.94,43927.0,98.4786,98.5153,97.8174,98.1939,43927.0
2020-11-02 13:00:00,106.95,106.99,106.21,106.41,79385.0,98.2031,98.2398,97.5236,97.7073,79385.0
2020-11-02 13:30:00,106.41,106.82,106.23,106.29,59187.0,97.7073,98.0837,97.542,97.5971,59187.0
2020-11-02 14:00:00,106.25,106.93,105.97,106.93,175597.0,97.5603,98.1847,97.3032,98.1847,175597.0
2020-11-02 14:30:00,106.98,107.43,106.65,107.09,175919.0,98.2306,98.6438,97.9276,98.3316,175919.0
2020-11-02 15:00:00,107.06,107.6,106.98,107.22,147384.0,98.3041,98.7999,98.2306,98.451,147384.0
2020-11-02 15:30:00,107.25,107.6,106.96,107.42,255523.0,98.4786,98.7999,98.2123,98.6347,255523.0
2020-11-03 09:30:00,108.8,109.92,106.92,108.63,198730.0,99.9018,100.9302,98.1755,99.7457,198730.0
2020-11-03 10:00:00,108.62,110.99,108.54,110.33,180988.0,99.7365,101.9127,99.6631,101.3067,180988.0
2020-11-03 10:30:00,110.33,110.48,109.36,110.09,85323.0,101.3067,101.4444,100.416,101.0863,85323.0
2020-11-03 11:00:00,110.09,110.74,109.53,110.43,63722.0,101.0863,101.6831,100.5721,101.3985,63722.0
2020-11-03 11:30:00,110.48,110.97,109.97,110.2,101029.0,101.4444,101.8943,100.9761,101.1873,101029.0
2020-11-03 12:00:00,110.23,110.74,110.13,110.65,97546.0,101.2148,101.6831,101.123,101.6005,97546.0
2020-11-03 12:30:00,110.67,110.82,109.71,109.77,88409.0,101.6189,101.7566,100.7374,100.7925,88409.0
2020-11-03 13:00:00,109.75,110.1,109.47,109.92,59669.0,100.7741,101.0955,100.517,100.9302,59669.0
2020-11-03 13:30:00,109.92,110.15,109.68,110.15,60372.0,100.9302,101.1414,100.7098,101.1414,60372.0
2020-11-03 14:00:00,110.13,110.45,109.98,110.12,69970.0,101.123,101.4168,100.9853,101.1138,69970.0
2020-11-03 14:30:00,110.15,110.99,110.15,110.91,76450.0,101.1414,101.9127,101.1414,101.8392,76450.0
2020-11-03 15:00:00,110.94,111.05,110.57,110.79,100483.0,101.8668,101.9678,101.527,101.729,100483.0
2020-11-03 15:30:00,110.82,111.99,110.8,111.27,366823.0,101.7566,102.8309,101.7382,102.1698,366823.0
2020-11-04 09:30:00,110.33,110.81,104.34,106.16,399180.0,101.3067,101.7474,95.8066,97.4777,399180.0
2020-11-04 10:00:00,106.21,108.24,106.05,107.41,141842.0,97.5236,99.3876,97.3767,98.6255,141842.0
2020-11-04 10:30:00,107.5,107.79,106.71,107.25,98158.0,98.7081,98.9744,97.9827,98.4786,98158.0
2020-11-04 11:00:00,107.29,107.88,106.86,107.85,123367.0,98.5153,99.057,98.1205,99.0295,123367.0
2020-11-04 11:30:00,107.89,108.5,107.68,108.29,110611.0,99.0662,99.6263,98.8734,99.4335,110611.0
2020-11-04 12:00:00,108.28,109.22,108.23,108.9,87487.0,99.4243,100.2874,99.3784,99.9936,87487.0
2020-11-04 12:30:00,108.9,108.94,108.11,108.38,69509.0,99.9936,100.0303,99.2682,99.5161,69509.0
2020-11-04 13:00:00,108.36,108.39,107.3,107.4,77521.0,99.4978,99.5253,98.5245,98.6163,77521.0
2020-11-04 13:30:00,107.35,108.08,106.51,106.55,116138.0,98.5704,99.2407,97.7991,97.8358,116138.0
2020-11-04 14:00:00,106.56,107.18,106.15,106.18,122860.0,97.845,98.4143,97.4685,97.4961,122860.0
2020-11-04 14:30:00,106.22,106.7,106.04,106.38,136251.0,97.5328,97.9735,97.3675,97.6797,136251.0
2020-11-04 15:00:00,106.45,106.49,106.09,106.29,132868.0,97.744,97.7807,97.4134,97.5971,132868.0
2020-11-04 15:30:00,106.31,106.84,105.81,105.94,368717.0,97.6154,98.1021,97.1563,97.2757,368717.0
2020-11-05 09:30:00,107.78,109.39,107.36,109.15,144848.0,99.6231,101.1113,99.2349,100.8894,144848.0
2020-11-05 10:00:00,109.16,110.06,109.14,109.52,97566.0,100.8987,101.7306,100.8802,101.2314,97566.0
2020-11-05 10:30:00,109.49,109.59,108.81,109.07,119418.0,101.2037,101.2961,100.5752,100.8155,119418.0
2020-11-05 11:00:00,109.11,109.39,108.79,109.3,77512.0,100.8525,101.1113,100.5567,101.0281,77512.0
2020-11-05 11:30:00,109.32,109.34,108.8,109.07,84948.0,101.0466,101.0651,100.5659,100.8155,84948.0
2020-11-05 12:00:00,109.07,109.13,108.84,108.97,82562.0,100.8155,100.8709,100.6029,100.7231,82562.0
2020-11-05 12:30:00,108.99,109.78,108.97,109.78,52215.0,100.7415,101.4718,100.7231,101.4718,52215.0
2020-11-05 13:00:00,109.8,110.06,109.44,109.44,71129.0,101.4902,101.7306,101.1575,101.1575,71129.0
2020-11-05 13:30:00,109.45,110.22,109.44,110.15,107802.0,101.1667,101.8785,101.1575,101.8138,107802.0
2020-11-05 14:00:00,110.22,110.49,109.9,110.02,65279.0,101.8785,102.128,101.5827,101.6936,65279.0
2020-11-05 14:30:00,110.04,110.48,109.66,110.31,126095.0,101.7121,102.1188,101.3608,101.9616,126095.0
2020-11-05 15:00:00,110.34,110.36,109.59,109.84,51480.0,101.9894,102.0079,101.2961,101.5272,51480.0
2020-11-05 15:30:00,109.86,110.2,109.76,109.81,268434.0,101.5457,101.86,101.4533,101.4995,268434.0
2020-11-06 09:30:00,109.84,110.95,109.25,110.66,71216.0,101.5272,102.5532,100.9819,102.2852,71216.0
2020-11-06 10:00:00,110.61,111.18,110.46,110.61,46994.0,102.2389,102.7658,102.1003,102.2389,46994.0
2020-11-06 10:30:00,110.68,110.75,109.76,109.96,46491.0,102.3036,102.3683,101.4533,101.6381,46491.0
2020-11-06 11:00:00,109.97,110.57,109.9,109.96,43510.0,101.6474,102.202,101.5827,101.6381,43510.0
2020-11-06 11:30:00,110.08,110.7,109.85,110.53,40104.0,101.7491,102.3221,101.5365,102.165,40104.0
2020-11-06 12:00:00,110.46,110.54,110.08,110.14,73298.0,102.1003,102.1742,101.7491,101.8045,73298.0
2020-11-06 12:30:00,110.19,110.44,110.07,110.2,29956.0,101.8507,102.0818,101.7398,101.86,29956.0
2020-11-06 13:00:00,110.22,110.43,110.1,110.27,27253.0,101.8785,102.0726,101.7675,101.9247,27253.0
2020-11-06 13:30:00,110.29,110.4,110.13,110.2,26798.0,101.9432,102.0448,101.7953,101.86,26798.0
2020-11-06 14:00:00,110.22,110.36,110.02,110.32,46106.0,101.8785,102.0079,101.6936,101.9709,46106.0
2020-11-06 14:30:00,110.37,110.39,110.0,110.01,32399.0,102.0171,102.0356,101.6751,101.6844,32399.0
2020-11-06 15:00:00,110.0,110.41,109.69,110.32,38284.0,101.6751,102.0541,101.3886,101.9709,38284.0
2020-11-06 15:30:00,110.3,110.78,109.9,109.96,149655.0,101.9524,102.3961,101.5827,101.6381,149655.0
2020-11-09 09:30:00,116.12,119.48,115.98,116.34,222105.0,107.3319,110.4377,107.2025,107.5353,222105.0
2020-11-09 10:00:00,116.41,117.1,115.77,116.58,176374.0,107.6,108.2378,107.0084,107.7571,176374.0
2020-11-09 10:30:00,116.52,116.63,115.49,116.03,121328.0,107.7017,107.8033,106.7496,107.2488,121328.0
2020-11-09 11:00:00,115.99,116.44,115.25,116.17,128486.0,107.2118,107.6277,106.5278,107.3782,128486.0
2020-11-09 11:30:00,116.31,116.58,115.89,115.98,135136.0,107.5076,107.7571,107.1193,107.2025,135136.0
2020-11-09 12:00:00,116.08,117.27,115.86,117.27,131360.0,107.295,108.3949,107.0916,108.3949,131360.0
2020-11-09 12:30:00,117.19,117.81,117.0,117.5,74115.0,108.321,108.894,108.1453,108.6075,74115.0
2020-11-09 13:00:00,117.56,118.14,117.43,117.75,81830.0,108.663,109.1991,108.5428,108.8386,81830.0
2020-11-09 13:30:00,117.75,117.99,116.41,116.76,211092.0,108.8386,109.0604,107.6,107.9235,211092.0
2020-11-09 14:00:00,116.68,116.79,116.11,116.54,130053.0,107.8496,107.9512,107.3227,107.7202,130053.0
2020-11-09 14:30:00,116.52,116.65,116.13,116.19,103343.0,107.7017,107.8218,107.3412,107.3966,103343.0
2020-11-09 15:00:00,116.19,116.51,115.52,115.57,97689.0,107.3966,107.6924,106.7773,106.8236,97689.0
2020-11-09 15:30:00,115.66,115.95,113.42,113.51,436182.0,106.9068,107.1748,104.8363,104.9195,436182.0
2020-11-10 09:30:00,113.71,114.69,113.23,114.69,108492.0,105.1043,106.0102,104.6607,106.0102,108492.0
2020-11-10 10:00:00,114.68,115.82,114.56,115.16,154577.0,106.0009,107.0546,105.89,106.4446,154577.0
2020-11-10 10:30:00,115.13,115.13,114.27,114.39,98776.0,106.4169,106.4169,105.6219,105.7329,98776.0
2020-11-10 11:00:00,114.39,114.86,114.19,114.44,139992.0,105.7329,106.1673,105.548,105.7791,139992.0
2020-11-10 11:30:00,114.42,114.53,113.94,114.26,97532.0,105.7606,105.8623,105.3169,105.6127,97532.0
2020-11-10 12:00:00,114.3,114.52,113.96,114.11,67033.0,105.6497,105.853,105.3354,105.4741,67033.0
2020-11-10 12:30:00,114.15,114.25,113.79,114.11,82901.0,105.511,105.6035,105.1783,105.4741,82901.0
2020-11-10 13:00:00,114.12,114.19,113.63,113.83,56182.0,105.4833,105.548,105.0304,105.2152,56182.0
2020-11-10 13:30:00,113.86,114.28,113.72,114.18,58306.0,105.243,105.6312,105.1136,105.5388,58306.0
2020-11-10 14:00:00,114.2,114.62,113.95,114.06,61435.0,105.5572,105.9455,105.3262,105.4278,61435.0
2020-11-10 14:30:00,114.09,114.69,114.01,114.63,54064.0,105.4556,106.0102,105.3816,105.9547,54064.0
2020-11-10 15:00:00,114.63,115.22,114.53,115.17,142740.0,105.9547,106.5001,105.8623,106.4538,142740.0
2020-11-10 15:30:00,115.17,115.17,114.52,114.8,183188.0,106.4538,106.4538,105.853,106.1118,183188.0
2020-11-11 09:30:00,116.99,117.0,113.5,114.12,161199.0,108.1361,108.1453,104.9102,105.4833,161199.0
2020-11-11 10:00:00,113.99,114.16,113.2,113.84,98723.0,105.3631,105.5203,104.6329,105.2245,98723.0
2020-11-11 10:30:00,113.9,114.03,113.35,113.89,93298.0,105.28,105.4001,104.7716,105.2707,93298.0
2020-11-11 11:00:00,113.89,114.1,113.62,113.82,70041.0,105.2707,105.4648,105.0211,105.206,70041.0
2020-11-11 11:30:00,113.88,113.97,113.37,113.78,83268.0,105.2615,105.3447,104.7901,105.169,83268.0
2020-11-11 12:00:00,113.8,113.91,113.38,113.71,136162.0,105.1875,105.2892,104.7993,105.1043,136162.0
2020-11-11 12:30:00,113.74,113.98,113.63,113.83,45538.0,105.1321,105.3539,105.0304,105.2152,45538.0
2020-11-11 13:00:00,113.87,114.11,113.7,113.88,34503.0,105.2522,105.4741,105.0951,105.2615,34503.0
2020-11-11 13:30:00,113.88,114.02,113.79,113.79,41242.0,105.2615,105.3909,105.1783,105.1783,41242.0
2020-11-11 14:00:00,113.84,113.94,113.68,113.71,44647.0,105.2245,105.3169,105.0766,105.1043,44647.0
2020-11-11 14:30:00,113.75,113.91,113.54,113.84,58794.0,105.1413,105.2892,104.9472,105.2245,58794.0
2020-11-11 15:00:00,113.85,113.9,113.63,113.68,62457.0,105.2337,105.28,105.0304,105.0766,62457.0
2020-11-11 15:30:00,113.66,114.23,113.63,114.09,188424.0,105.0581,105.585,105.0304,105.4556,188424.0
2020-11-12 09:30:00,113.61,114.16,112.87,113.23,74554.0,105.0119,105.5203,104.3279,104.6607,74554.0
2020-11-12 10:00:00,113.1,113.66,112.88,113.46,63405.0,104.5405,105.0581,104.3371,104.8733,63405.0
2020-11-12 10:30:00,113.5,114.05,113.47,113.75,26034.0,104.9102,105.4186,104.8825,105.1413,26034.0
2020-11-12 11:00:00,113.77,113.9,113.43,113.75,30860.0,105.1598,105.28,104.8455,105.1413,30860.0
2020-11-12 11:30:00,113.77,114.0,113.41,113.45,40683.0,105.1598,105.3724,104.827,104.864,40683.0
2020-11-12 12:00:00,113.41,113.94,113.26,113.32,30874.0,104.827,105.3169,104.6884,104.7438,30874.0
2020-11-12 12:30:00,113.33,113.37,112.66,112.9,38489.0,104.7531,104.7901,104.1338,104.3556,38489.0
2020-11-12 13:00:00,112.9,113.0,112.49,112.72,45467.0,104.3556,104.4481,103.9767,104.1893,45467.0
2020-11-12 13:30:00,112.72,113.04,112.65,112.91,29418.0,104.1893,104.485,104.1246,104.3649,29418.0
2020-11-12 14:00:00,112.88,113.05,112.65,112.74,30867.0,104.3371,104.4943,104.1246,104.2077,30867.0
2020-11-12 14:30:00,112.74,113.05,112.41,112.56,62135.0,104.2077,104.4943,103.9027,104.0414,62135.0
2020-11-12 15:00:00,112.56,112.87,112.37,112.68,71451.0,104.0414,104.3279,103.8657,104.1523,71451.0
2020-11-12 15:30:00,112.69,113.41,112.5,113.28,124021.0,104.1615,104.827,103.9859,104.7069,124021.0
2020-11-13 09:30:00,114.0,115.22,113.93,114.97,42789.0,105.3724,106.5001,105.3077,106.269,42789.0
2020-11-13 10:00:00,115.06,115.24,114.6,114.81,67075.0,106.3522,106.5185,105.927,106.1211,67075.0
2020-11-13 10:30:00,114.81,114.81,113.56,113.64,39518.0,106.1211,106.1211,104.9657,105.0396,39518.0
2020-11-13 11:00:00,113.69,113.89,113.49,113.82,50889.0,105.0858,105.2707,104.901,105.206,50889.0
2020-11-13 11:30:00,113.82,113.97,113.68,113.93,32483.0,105.206,105.3447,105.0766,105.3077,32483.0
2020-11-13 12:00:00,113.94,114.4,113.89,114.06,66577.0,105.3169,105.7421,105.2707,105.4278,66577.0
2020-11-13 12:30:00,114.05,114.14,113.61,113.82,51236.0,105.4186,105.5018,105.0119,105.206,51236.0
2020-11-13 13:00:00,113.88,114.39,113.78,114.29,47605.0,105.2615,105.7329,105.169,105.6404,47605.0
2020-11-13 13:30:00,114.29,114.32,114.01,114.23,51547.0,105.6404,105.6682,105.3816,105.585,51547.0
2020-11-13 14:00:00,114.25,114.47,114.15,114.18,61560.0,105.6035,105.8068,105.511,105.5388,61560.0
2020-11-13 14:30:00,114.2,114.32,113.91,113.99,67071.0,105.5572,105.6682,105.2892,105.3631,67071.0
2020-11-13 15:00:00,114.03,114.03,113.75,113.95,98357.0,105.4001,105.4001,105.1413,105.3262,98357.0
2020-11-13 15:30:00,113.97,114.5,113.89,114.45,303025.0,105.3447,105.8345,105.2707,105.7883,303025.0
2020-11-16 09:30:00,116.8,116.99,114.67,115.62,241253.0,107.9605,108.1361,105.9917,106.8698,241253.0
2020-11-16 10:00:00,115.58,116.13,115.31,116.05,117546.0,106.8328,107.3412,106.5832,107.2672,117546.0
2020-11-16 10:30:00,116.1,116.48,115.93,116.4,71064.0,107.3135,107.6647,107.1563,107.5907,71064.0
2020-11-16 11:00:00,116.32,116.94,116.23,116.86,69071.0,107.5168,108.0899,107.4336,108.0159,69071.0
2020-11-16 11:30:00,116.78,117.6,116.69,117.45,135768.0,107.942,108.6999,107.8588,108.5613,135768.0
2020-11-16 12:00:00,117.42,117.91,116.88,117.5,117260.0,108.5336,108.9865,108.0344,108.6075,117260.0
2020-11-16 12:30:00,117.46,117.58,117.25,117.51,33323.0,108.5705,108.6814,108.3764,108.6167,33323.0
2020-11-16 13:00:00,117.47,117.47,116.76,116.76,37822.0,108.5798,108.5798,107.9235,107.9235,37822.0
2020-11-16 13:30:00,116.82,116.91,116.2,116.47,49761.0,107.979,108.0622,107.4059,107.6555,49761.0
2020-11-16 14:00:00,116.48,116.95,116.43,116.75,40463.0,107.6647,108.0991,107.6185,107.9143,40463.0
2020-11-16 14:30:00,116.8,117.15,116.7,117.14,81902.0,107.9605,108.284,107.868,108.2747,81902.0
2020-11-16 15:00:00,117.11,117.23,116.77,117.03,88785.0,108.247,108.3579,107.9327,108.1731,88785.0
2020-11-16 15:30:00,117.03,117.58,116.98,117.57,184380.0,108.1731,108.6814,108.1269,108.6722,184380.0
2020-11-17 09:30:00,116.25,116.47,114.53,114.58,57645.0,107.4521,107.6555,105.8623,105.9085,57645.0
2020-11-17 10:00:00,114.56,115.22,114.45,114.75,34198.0,105.89,106.5001,105.7883,106.0656,34198.0
2020-11-17 10:30:00,114.78,115.71,114.71,115.66,33684.0,106.0934,106.953,106.0287,106.9068,33684.0
2020-11-17 11:00:00,115.59,116.67,115.54,116.49,54501.0,106.8421,107.8403,106.7958,107.6739,54501.0
2020-11-17 11:30:00,116.49,116.7,116.17,116.39,60430.0,107.6739,107.868,107.3782,107.5815,60430.0
2020-11-17 12:00:00,116.44,116.9,116.34,116.88,33141.0,107.6277,108.0529,107.5353,108.0344,33141.0
2020-11-17 12:30:00,116.9,116.91,116.56,116.69,36101.0,108.0529,108.0622,107.7386,107.8588,36101.0
2020-11-17 13:00:00,116.69,116.74,116.08,116.09,43236.0,107.8588,107.905,107.295,107.3042,43236.0
2020-11-17 13:30:00,116.08,116.39,115.96,116.16,46788.0,107.295,107.5815,107.184,107.3689,46788.0
2020-11-17 14:00:00,116.12,116.78,116.11,116.63,32639.0,107.3319,107.942,107.3227,107.8033,32639.0
2020-11-17 14:30:00,116.67,116.7,116.32,116.34,140704.0,107.8403,107.868,107.5168,107.5353,140704.0
2020-11-17 15:00:00,116.3,116.36,115.74,115.83,51679.0,107.4983,107.5538,106.9807,107.0639,51679.0
2020-11-17 15:30:00,115.82,116.25,115.61,116.14,149310.0,107.0546,107.4521,106.8605,107.3504,149310.0
2020-11-18 09:30:00,116.14,116.76,115.66,116.47,85028.0,107.3504,107.9235,106.9068,107.6555,85028.0
2020-11-18 10:00:00,116.47,117.37,116.47,117.33,39279.0,107.6555,108.4873,107.6555,108.4504,39279.0
2020-11-18 10:30:00,117.12,117.27,116.76,117.02,45832.0,108.2563,108.3949,107.9235,108.1638,45832.0
2020-11-18 11:00:00,117.02,117.66,116.98,117.64,44863.0,108.1638,108.7554,108.1269,108.7369,44863.0
2020-11-18 11:30:00,117.67,118.05,117.56,117.97,38985.0,108.7646,109.1159,108.663,109.0419,38985.0
2020-11-18 12:00:00,117.96,118.0,117.65,117.72,42621.0,109.0327,109.0697,108.7461,108.8109,42621.0
2020-11-18 12:30:00,117.72,117.97,117.57,117.64,34980.0,108.8109,109.0419,108.6722,108.7369,34980.0
2020-11-18 13:00:00,117.65,117.86,117.54,117.58,36326.0,108.7461,108.9403,108.6445,108.6814,36326.0
2020-11-18 13:30:00,117.57,117.86,117.47,117.75,31066.0,108.6722,108.9403,108.5798,108.8386,31066.0
2020-11-18 14:00:00,117.74,118.01,117.31,117.55,45442.0,108.8293,109.0789,108.4319,108.6537,45442.0
2020-11-18 14:30:00,117.53,117.99,117.38,117.81,66523.0,108.6352,109.0604,108.4966,108.894,66523.0
2020-11-18 15:00:00,117.8,117.96,117.42,117.57,76118.0,108.8848,109.0327,108.5336,108.6722,76118.0
2020-11-18 15:30:00,117.55,117.61,116.73,116.73,182618.0,108.6537,108.7092,107.8958,107.8958,182618.0
2020-11-19 09:30:00,117.58,118.93,114.91,117.13,279861.0,108.6814,109.9293,106.2135,108.2655,279861.0
2020-11-19 10:00:00,117.17,118.34,116.94,117.41,208376.0,108.3025,109.3839,108.0899,108.5243,208376.0
2020-11-19 10:30:00,117.34,118.29,117.33,117.84,133479.0,108.4596,109.3377,108.4504,108.9218,133479.0
2020-11-19 11:00:00,117.94,117.94,117.25,117.26,78851.0,109.0142,109.0142,108.3764,108.3857,78851.0
2020-11-19 11:30:00,117.3,117.42,116.47,117.14,134716.0,108.4226,108.5336,107.6555,108.2747,134716.0
2020-11-19 12:00:00,117.16,117.42,116.9,117.13,61371.0,108.2932,108.5336,108.0529,108.2655,61371.0
2020-11-19 12:30:00,117.11,117.43,116.7,117.29,90866.0,108.247,108.5428,107.868,108.4134,90866.0
2020-11-19 13:00:00,117.26,117.59,117.16,117.34,56485.0,108.3857,108.6907,108.2932,108.4596,56485.0
2020-11-19 13:30:00,117.33,117.44,117.12,117.29,46015.0,108.4504,108.552,108.2563,108.4134,46015.0
2020-11-19 14:00:00,117.34,117.7,117.29,117.58,107092.0,108.4596,108.7924,108.4134,108.6814,107092.0
2020-11-19 14:30:00,117.58,118.38,117.58,118.03,95809.0,108.6814,109.4209,108.6814,109.0974,95809.0
2020-11-19 15:00:00,118.06,118.38,117.84,117.93,63369.0,109.1251,109.4209,108.9218,109.005,63369.0
2020-11-19 15:30:00,117.97,118.24,117.88,118.13,184637.0,109.0419,109.2915,108.9587,109.1898,184637.0
2020-11-20 09:30:00,118.23,118.73,117.67,118.37,203824.0,109.2823,109.7444,108.7646,109.4117,203824.0
2020-11-20 10:00:00,118.38,118.6,117.75,117.96,80310.0,109.4209,109.6243,108.8386,109.0327,80310.0
2020-11-20 10:30:00,117.95,118.15,117.63,117.93,105206.0,109.0234,109.2083,108.7277,109.005,105206.0
2020-11-20 11:00:00,117.95,118.42,117.81,118.35,90154.0,109.0234,109.4579,108.894,109.3932,90154.0
2020-11-20 11:30:00,118.38,118.55,117.95,118.15,76115.0,109.4209,109.578,109.0234,109.2083,76115.0
2020-11-20 12:00:00,118.12,118.27,117.78,117.82,132606.0,109.1806,109.3192,108.8663,108.9033,132606.0
2020-11-20 12:30:00,117.84,117.91,117.42,117.73,116603.0,108.9218,108.9865,108.5336,108.8201,116603.0
2020-11-20 13:00:00,117.73,117.87,117.61,117.82,74393.0,108.8201,108.9495,108.7092,108.9033,74393.0
2020-11-20 13:30:00,117.78,117.94,117.38,117.41,52932.0,108.8663,109.0142,108.4966,108.5243,52932.0
2020-11-20 14:00:00,117.44,117.57,117.25,117.26,73551.0,108.552,108.6722,108.3764,108.3857,73551.0
2020-11-20 14:30:00,117.23,117.43,117.01,117.28,105763.0,108.3579,108.5428,108.1546,108.4042,105763.0
2020-11-20 15:00:00,117.28,117.55,117.17,117.48,93799.0,108.4042,108.6537,108.3025,108.589,93799.0
2020-11-20 15:30:00,117.43,117.9,117.33,117.4,258978.0,108.5428,108.9772,108.4504,108.5151,258978.0
2020-11-23 09:30:00,118.3,119.77,118.06,119.43,142733.0,109.347,110.7057,109.1251,110.3914,142733.0
2020-11-23 10:00:00,119.48,119.86,118.61,118.67,84607.0,110.4377,110.7889,109.6335,109.689,84607.0
2020-11-23 10:30:00,118.67,119.06,118.3,118.82,78628.0,109.689,110.0494,109.347,109.8276,78628.0
2020-11-23 11:00:00,118.81,119.09,118.35,119.0,189854.0,109.8184,110.0772,109.3932,109.994,189854.0
2020-11-23 11:30:00,118.97,119.07,118.55,118.91,94398.0,109.9663,110.0587,109.578,109.9108,94398.0
2020-11-23 12:00:00,118.91,119.2,118.79,118.89,106634.0,109.9108,110.1788,109.7999,109.8923,106634.0
2020-11-23 12:30:00,118.89,119.29,118.86,119.17,75992.0,109.8923,110.262,109.8646,110.1511,75992.0
2020-11-23 13:00:00,119.18,119.39,119.03,119.1,66795.0,110.1604,110.3545,110.0217,110.0864,66795.0
2020-11-23 13:30:00,119.09,119.43,119.03,119.38,96445.0,110.0772,110.3914,110.0217,110.3452,96445.0
2020-11-23 14:00:00,119.38,119.53,119.15,119.33,71904.0,110.3452,110.4839,110.1326,110.299,71904.0
2020-11-23 14:30:00,119.33,119.74,119.14,119.53,110345.0,110.299,110.678,110.1234,110.4839,110345.0
2020-11-23 15:00:00,119.51,120.0,119.44,119.98,108287.0,110.4654,110.9183,110.4007,110.8998,108287.0
2020-11-23 15:30:00,119.94,120.34,119.76,120.32,261018.0,110.8628,111.2326,110.6965,111.2141,261018.0
2020-11-24 09:30:00,121.58,122.16,120.68,122.14,186907.0,112.3787,112.9148,111.5468,112.8963,186907.0
2020-11-24 10:00:00,122.14,123.55,121.9,122.72,331495.0,112.8963,114.1996,112.6745,113.4324,331495.0
2020-11-24 10:30:00,122.72,123.17,122.38,123.01,120080.0,113.4324,113.8484,113.1182,113.7005,120080.0
2020-11-24 11:00:00,123.0,123.4,122.79,123.34,110827.0,113.6913,114.061,113.4971,114.0055,110827.0
2020-11-24 11:30:00,123.33,123.67,123.07,123.48,92686.0,113.9963,114.3106,113.756,114.1349,92686.0
2020-11-24 12:00:00,123.52,123.61,122.73,122.8,113405.0,114.1719,114.2551,113.4417,113.5064,113405.0
2020-11-24 12:30:00,122.79,123.0,122.63,122.7,62678.0,113.4971,113.6913,113.3493,113.414,62678.0
2020-11-24 13:00:00,122.72,123.18,122.56,122.72,131212.0,113.4324,113.8576,113.2846,113.4324,131212.0
2020-11-24 13:30:00,122.76,122.99,122.53,122.75,178022.0,113.4694,113.682,113.2568,113.4602,178022.0
2020-11-24 14:00:00,122.75,122.91,122.59,122.65,106780.0,113.4602,113.6081,113.3123,113.3677,106780.0
2020-11-24 14:30:00,122.65,122.9,122.41,122.85,96584.0,113.3677,113.5988,113.1459,113.5526,96584.0
2020-11-24 15:00:00,122.83,123.12,122.6,122.98,150099.0,113.5341,113.8022,113.3215,113.6728,150099.0
2020-11-24 15:30:00,122.98,123.4,122.83,123.25,222928.0,113.6728,114.061,113.5341,113.9223,222928.0
2020-11-25 09:30:00,122.78,122.78,120.7,121.52,116364.0,113.4879,113.4879,111.5653,112.3233,116364.0
2020-11-25 10:00:00,121.63,122.11,121.31,121.92,80537.0,112.4249,112.8686,112.1292,112.693,80537.0
2020-11-25 10:30:00,121.95,122.12,121.35,121.35,97094.0,112.7207,112.8779,112.1661,112.1661,97094.0
2020-11-25 11:00:00,121.39,121.77,121.18,121.72,74588.0,112.2031,112.5543,112.009,112.5081,74588.0
2020-11-25 11:30:00,121.7,121.82,121.32,121.77,82823.0,112.4896,112.6006,112.1384,112.5543,82823.0
2020-11-25 12:00:00,121.81,121.82,121.63,121.68,105071.0,112.5913,112.6006,112.4249,112.4712,105071.0
2020-11-25 12:30:00,121.66,122.06,121.66,121.85,41813.0,112.4527,112.8224,112.4527,112.6283,41813.0
2020-11-25 13:00:00,121.81,121.88,121.75,121.79,48253.0,112.5913,112.656,112.5359,112.5728,48253.0
2020-11-25 13:30:00,121.8,121.9,121.77,121.84,55301.0,112.5821,112.6745,112.5543,112.619,55301.0
2020-11-25 14:00:00,121.81,121.99,121.71,121.85,80577.0,112.5913,112.7577,112.4989,112.6283,80577.0
2020-11-25 14:30:00,121.86,121.95,121.5,121.8,98558.0,112.6375,112.7207,112.3048,112.5821,98558.0
2020-11-25 15:00:00,121.76,122.18,121.75,121.94,74487.0,112.5451,112.9333,112.5359,112.7115,74487.0
2020-11-25 15:30:00,121.95,122.24,121.81,122.19,231461.0,112.7207,112.9888,112.5913,112.9426,231461.0
2020-11-27 09:30:00,122.7,122.85,122.01,122.54,95208.0,113.414,113.5526,112.7762,113.2661,95208.0
2020-11-27 10:00:00,122.55,122.55,122.07,122.07,88901.0,113.2753,113.2753,112.8316,112.8316,88901.0
2020-11-27 10:30:00,122.02,122.18,121.78,121.86,70995.0,112.7854,112.9333,112.5636,112.6375,70995.0
2020-11-27 11:00:00,121.82,122.02,121.25,121.44,71654.0,112.6006,112.7854,112.0737,112.2493,71654.0
2020-11-27 11:30:00,121.46,121.81,121.34,121.61,128372.0,112.2678,112.5913,112.1569,112.4065,128372.0
2020-11-27 12:00:00,121.65,121.76,121.27,121.49,138215.0,112.4434,112.5451,112.0922,112.2955,138215.0
2020-11-27 12:30:00,121.47,121.9,121.39,121.88,120159.0,112.277,112.6745,112.2031,112.656,120159.0
2020-11-30 09:30:00,121.8,122.15,120.01,120.58,239813.0,112.5821,112.9056,110.9275,111.4544,239813.0
2020-11-30 10:00:00,120.62,121.55,120.21,120.88,114634.0,111.4914,112.351,111.1124,111.7317,114634.0
2020-11-30 10:30:00,120.87,121.32,120.12,121.32,96111.0,111.7225,112.1384,111.0292,112.1384,96111.0
2020-11-30 11:00:00,121.35,121.53,120.75,120.86,39859.0,112.1661,112.3325,111.6115,111.7132,39859.0
2020-11-30 11:30:00,120.8,121.29,120.66,120.75,71450.0,111.6578,112.1107,111.5283,111.6115,71450.0
2020-11-30 12:00:00,120.72,120.98,120.68,120.91,40638.0,111.5838,111.8241,111.5468,111.7594,40638.0
2020-11-30 12:30:00,120.9,121.12,120.76,121.08,32372.0,111.7502,111.9535,111.6208,111.9166,32372.0
2020-11-30 13:00:00,121.1,121.17,120.84,120.96,38948.0,111.935,111.9998,111.6947,111.8056,38948.0
2020-11-30 13:30:00,120.96,121.08,120.8,120.87,35324.0,111.8056,111.9166,111.6578,111.7225,35324.0
2020-11-30 14:00:00,120.81,120.89,120.61,120.81,62332.0,111.667,111.7409,111.4821,111.667,62332.0
2020-11-30 14:30:00,120.79,121.29,120.7,121.27,75212.0,111.6485,112.1107,111.5653,112.0922,75212.0
2020-11-30 15:00:00,121.29,121.32,120.91,120.91,98858.0,112.1107,112.1384,111.7594,111.7594,98858.0
2020-11-30 15:30:00,120.77,121.38,120.67,121.17,379502.0,111.63,112.1939,111.5376,111.9998,379502.0
2020-12-01 09:30:00,122.58,123.42,122.46,123.0,119426.0,113.303,114.0795,113.1921,113.6913,119426.0
2020-12-01 10:00:00,122.99,123.43,122.61,123.11,76316.0,113.682,114.0887,113.3308,113.7929,76316.0
2020-12-01 10:30:00,123.08,123.27,122.03,122.49,69118.0,113.7652,113.9408,112.7947,113.2199,69118.0
2020-12-01 11:00:00,122.5,122.8,122.46,122.61,73646.0,113.2291,113.5064,113.1921,113.3308,73646.0
2020-12-01 11:30:00,122.65,122.8,122.08,122.25,84179.0,113.3677,113.5064,112.8409,112.998,84179.0
2020-12-01 12:00:00,122.23,122.63,121.89,122.11,123892.0,112.9795,113.3493,112.6653,112.8686,123892.0
2020-12-01 12:30:00,122.07,122.1,121.8,122.0,33357.0,112.8316,112.8594,112.5821,112.7669,33357.0
2020-12-01 13:00:00,122.0,122.07,121.79,121.96,44011.0,112.7669,112.8316,112.5728,112.73,44011.0
2020-12-01 13:30:00,121.99,122.28,121.92,122.25,80977.0,112.7577,113.0257,112.693,112.998,80977.0
2020-12-01 14:00:00,122.24,122.38,121.83,121.88,45845.0,112.9888,113.1182,112.6098,112.656,45845.0
2020-12-01 14:30:00,121.88,121.95,121.52,121.53,62151.0,112.656,112.7207,112.3233,112.3325,62151.0
2020-12-01 15:00:00,121.55,121.6,121.0,121.38,118993.0,112.351,112.3972,111.8426,112.1939,118993.0
2020-12-01 15:30:00,121.39,121.42,120.61,120.71,422854.0,112.2031,112.2308,111.4821,111.5746,422854.0
2020-12-02 09:30:00,119.61,120.99,119.56,120.63,169626.0,110.5578,111.8334,110.5116,111.5006,169626.0
2020-12-02 10:00:00,120.53,120.53,119.06,119.55,112834.0,111.4082,111.4082,110.0494,110.5024,112834.0
2020-12-02 10:30:00,119.57,119.57,118.82,119.05,106387.0,110.5208,110.5208,109.8276,110.0402,106387.0
2020-12-02 11:00:00,119.05,119.26,118.64,118.72,84664.0,110.0402,110.2343,109.6612,109.7352,84664.0
2020-12-02 11:30:00,118.74,118.97,118.51,118.58,43603.0,109.7537,109.9663,109.5411,109.6058,43603.0
2020-12-02 12:00:00,118.59,118.85,118.45,118.75,33140.0,109.615,109.8553,109.4856,109.7629,33140.0
2020-12-02 12:30:00,118.78,118.96,118.52,118.75,94255.0,109.7906,109.957,109.5503,109.7629,94255.0
2020-12-02 13:00:00,118.78,118.81,118.11,118.2,77308.0,109.7906,109.8184,109.1713,109.2545,77308.0
2020-12-02 13:30:00,118.24,118.32,117.99,118.19,79669.0,109.2915,109.3654,109.0604,109.2453,79669.0
2020-12-02 14:00:00,118.17,118.87,118.12,118.82,117228.0,109.2268,109.8738,109.1806,109.8276,117228.0
2020-12-02 14:30:00,118.81,119.18,118.79,119.18,38141.0,109.8184,110.1604,109.7999,110.1604,38141.0
2020-12-02 15:00:00,119.2,119.22,118.94,119.0,79596.0,110.1788,110.1973,109.9385,109.994,79596.0
2020-12-02 15:30:00,119.0,119.38,118.76,118.94,230379.0,109.994,110.3452,109.7721,109.9385,230379.0
2020-12-03 09:30:00,118.79,119.44,118.48,119.02,131945.0,109.7999,110.4007,109.5133,110.0125,131945.0
2020-12-03 10:00:00,119.05,119.34,118.3,118.58,120170.0,110.0402,110.3082,109.347,109.6058,120170.0
2020-12-03 10:30:00,118.63,119.19,118.63,118.87,102406.0,109.652,110.1696,109.652,109.8738,102406.0
2020-12-03 11:00:00,118.89,119.1,118.75,119.03,66458.0,109.8923,110.0864,109.7629,110.0217,66458.0
2020-12-03 11:30:00,119.05,119.1,118.8,118.82,51514.0,110.0402,110.0864,109.8091,109.8276,51514.0
2020-12-03 12:00:00,118.84,118.85,118.4,118.5,48305.0,109.8461,109.8553,109.4394,109.5318,48305.0
2020-12-03 12:30:00,118.49,118.71,118.4,118.65,30163.0,109.5226,109.7259,109.4394,109.6705,30163.0
2020-12-03 13:00:00,118.65,118.77,118.18,118.26,45954.0,109.6705,109.7814,109.236,109.31,45954.0
2020-12-03 13:30:00,118.23,118.23,117.58,117.63,87294.0,109.2823,109.2823,108.6814,108.7277,87294.0
2020-12-03 14:00:00,117.66,117.92,117.36,117.45,231221.0,108.7554,108.9957,108.4781,108.5613,231221.0
2020-12-03 14:30:00,117.42,117.49,116.78,116.82,278829.0,108.5336,108.5983,107.942,107.979,278829.0
2020-12-03 15:00:00,116.87,117.08,116.45,117.01,597367.0,108.0252,108.2193,107.637,108.1546,597367.0
2020-12-03 15:30:00,116.99,117.27,116.4,116.73,479335.0,108.1361,108.3949,107.5907,107.8958,479335.0
2020-12-04 09:30:00,116.94,118.21,116.94,118.03,86078.0,108.0899,109.2638,108.0899,109.0974,86078.0
2020-12-04 10:00:00,118.04,119.03,118.0,119.03,78124.0,109.1066,110.0217,109.0697,110.0217,78124.0
2020-12-04 10:30:00,119.0,119.66,118.88,119.51,68393.0,109.994,110.604,109.8831,110.4654,68393.0
2020-12-04 11:00:00,119.47,119.63,118.83,118.87,75629.0,110.4284,110.5763,109.8368,109.8738,75629.0
2020-12-04 11:30:00,118.87,119.18,118.63,118.95,54761.0,109.8738,110.1604,109.652,109.9478,54761.0
2020-12-04 12:00:00,118.98,119.24,118.79,119.24,42554.0,109.9755,110.2158,109.7999,110.2158,42554.0
2020-12-04 12:30:00,119.2,119.24,118.93,119.09,24629.0,110.1788,110.2158,109.9293,110.0772,24629.0
2020-12-04 13:00:00,119.09,119.13,118.88,119.0,25420.0,110.0772,110.1141,109.8831,109.994,25420.0
2020-12-04 13:30:00,119.0,119.28,118.98,119.12,33121.0,109.994,110.2528,109.9755,110.1049,33121.0
2020-12-04 14:00:00,119.09,119.45,119.03,119.2,40384.0,110.0772,110.4099,110.0217,110.1788,40384.0
2020-12-04 14:30:00,119.22,119.49,119.15,119.47,43488.0,110.1973,110.4469,110.1326,110.4284,43488.0
2020-12-04 15:00:00,119.5,119.52,118.96,119.04,47075.0,110.4561,110.4746,109.957,110.031,47075.0
2020-12-04 15:30:00,119.01,119.13,118.63,118.79,205081.0,110.0032,110.1141,109.652,109.7999,205081.0
2020-12-07 09:30:00,118.95,118.95,117.4,117.92,77418.0,109.9478,109.9478,108.5151,108.9957,77418.0
2020-12-07 10:00:00,117.92,118.57,117.58,118.35,103308.0,108.9957,109.5965,108.6814,109.3932,103308.0
2020-12-07 10:30:00,118.39,118.56,117.84,117.95,111804.0,109.4301,109.5873,108.9218,109.0234,111804.0
2020-12-07 11:00:00,117.93,118.11,117.57,117.8,36649.0,109.005,109.1713,108.6722,108.8848,36649.0
2020-12-07 11:30:00,117.76,117.9,117.49,117.73,40189.0,108.8478,108.9772,108.5983,108.8201,40189.0
2020-12-07 12:00:00,117.72,117.95,117.64,117.66,17480.0,108.8109,109.0234,108.7369,108.7554,17480.0
2020-12-07 12:30:00,117.66,117.66,117.37,117.37,23405.0,108.7554,108.7554,108.4873,108.4873,23405.0
2020-12-07 13:00:00,117.35,117.45,117.15,117.34,25327.0,108.4689,108.5613,108.284,108.4596,25327.0
2020-12-07 13:30:00,117.37,117.54,117.19,117.19,26086.0,108.4873,108.6445,108.321,108.321,26086.0
2020-12-07 14:00:00,117.19,117.5,117.11,117.45,29274.0,108.321,108.6075,108.247,108.5613,29274.0
2020-12-07 14:30:00,117.45,117.49,117.18,117.18,47266.0,108.5613,108.5983,108.3117,108.3117,47266.0
2020-12-07 15:00:00,117.17,117.37,117.15,117.32,37015.0,108.3025,108.4873,108.284,108.4411,37015.0
2020-12-07 15:30:00,117.32,117.61,116.97,117.38,151768.0,108.4411,108.7092,108.1176,108.4966,151768.0
2020-12-08 09:30:00,116.83,117.7,116.27,117.47,67909.0,107.9882,108.7924,107.4706,108.5798,67909.0
2020-12-08 10:00:00,117.48,117.95,117.19,117.51,53898.0,108.589,109.0234,108.321,108.6167,53898.0
2020-12-08 10:30:00,117.55,117.78,117.35,117.4,30731.0,108.6537,108.8663,108.4689,108.5151,30731.0
2020-12-08 11:00:00,117.48,118.54,117.48,118.52,65708.0,108.589,109.5688,108.589,109.5503,65708.0
2020-12-08 11:30:00,118.44,118.48,117.96,118.02,35484.0,109.4764,109.5133,109.0327,109.0881,35484.0
2020-12-08 12:00:00,118.01,118.23,117.85,118.1,29399.0,109.0789,109.2823,108.931,109.1621,29399.0
2020-12-08 12:30:00,118.13,118.35,118.09,118.19,20313.0,109.1898,109.3932,109.1528,109.2453,20313.0
2020-12-08 13:00:00,118.17,118.4,118.12,118.2,26404.0,109.2268,109.4394,109.1806,109.2545,26404.0
2020-12-08 13:30:00,118.2,118.34,118.12,118.29,27566.0,109.2545,109.3839,109.1806,109.3377,27566.0
2020-12-08 14:00:00,118.29,118.4,118.18,118.34,29332.0,109.3377,109.4394,109.236,109.3839,29332.0
2020-12-08 14:30:00,118.34,118.34,117.79,117.82,65183.0,109.3839,109.3839,108.8756,108.9033,65183.0
2020-12-08 15:00:00,117.87,117.89,117.38,117.41,67695.0,108.9495,108.968,108.4966,108.5243,67695.0
2020-12-08 15:30:00,117.41,117.88,117.3,117.85,169636.0,108.5243,108.9587,108.4226,108.931,169636.0
2020-12-09 09:30:00,118.42,118.99,117.68,117.93,86240.0,109.4579,109.9847,108.7739,109.005,86240.0
2020-12-09 10:00:00,117.89,118.05,117.47,117.54,72674.0,108.968,109.1159,108.5798,108.6445,72674.0
2020-12-09 10:30:00,117.51,117.73,117.12,117.4,57530.0,108.6167,108.8201,108.2563,108.5151,57530.0
2020-12-09 11:00:00,117.31,117.48,117.03,117.24,51502.0,108.4319,108.589,108.1731,108.3672,51502.0
2020-12-09 11:30:00,117.26,117.3,117.03,117.22,66589.0,108.3857,108.4226,108.1731,108.3487,66589.0
2020-12-09 12:00:00,117.26,117.57,117.14,117.32,65148.0,108.3857,108.6722,108.2747,108.4411,65148.0
2020-12-09 12:30:00,117.36,117.82,117.23,117.63,54989.0,108.4781,108.9033,108.3579,108.7277,54989.0
2020-12-09 13:00:00,117.58,117.68,117.17,117.29,61678.0,108.6814,108.7739,108.3025,108.4134,61678.0
2020-12-09 13:30:00,117.23,117.28,116.8,116.88,47467.0,108.3579,108.4042,107.9605,108.0344,47467.0
2020-12-09 14:00:00,116.9,117.64,116.81,117.58,80862.0,108.0529,108.7369,107.9697,108.6814,80862.0
2020-12-09 14:30:00,117.57,117.63,117.33,117.53,62853.0,108.6722,108.7277,108.4504,108.6352,62853.0
2020-12-09 15:00:00,117.53,117.67,117.26,117.45,62146.0,108.6352,108.7646,108.3857,108.5613,62146.0
2020-12-09 15:30:00,117.48,118.15,117.45,117.79,131553.0,108.589,109.2083,108.5613,108.8756,131553.0
2020-12-10 09:30:00,117.13,117.13,116.31,116.73,105646.0,108.2655,108.2655,107.5076,107.8958,105646.0
2020-12-10 10:00:00,116.65,116.71,115.77,115.89,62660.0,107.8218,107.8773,107.0084,107.1193,62660.0
2020-12-10 10:30:00,115.88,116.09,115.44,116.01,49272.0,107.1101,107.3042,106.7034,107.2303,49272.0
2020-12-10 11:00:00,116.02,116.02,115.69,115.92,40517.0,107.2395,107.2395,106.9345,107.1471,40517.0
2020-12-10 11:30:00,115.92,115.94,115.38,115.44,30502.0,107.1471,107.1656,106.6479,106.7034,30502.0
2020-12-10 12:00:00,115.44,115.7,115.39,115.56,26362.0,106.7034,106.9437,106.6572,106.8143,26362.0
2020-12-10 12:30:00,115.57,115.82,115.52,115.72,25550.0,106.8236,107.0546,106.7773,106.9622,25550.0
2020-12-10 13:00:00,115.69,115.88,115.58,115.59,32803.0,106.9345,107.1101,106.8328,106.8421,32803.0
2020-12-10 13:30:00,115.56,115.6,115.15,115.18,45349.0,106.8143,106.8513,106.4354,106.4631,45349.0
2020-12-10 14:00:00,115.17,115.23,114.77,114.92,42941.0,106.4538,106.5093,106.0841,106.2228,42941.0
2020-12-10 14:30:00,114.91,115.25,114.81,115.14,57992.0,106.2135,106.5278,106.1211,106.4261,57992.0
2020-12-10 15:00:00,115.12,115.55,115.11,115.45,48187.0,106.4076,106.8051,106.3984,106.7126,48187.0
2020-12-10 15:30:00,115.45,115.61,115.11,115.14,194093.0,106.7126,106.8605,106.3984,106.4261,194093.0
2020-12-11 09:30:00,114.31,115.32,114.1,114.89,91157.0,105.6589,106.5925,105.4648,106.195,91157.0
2020-12-11 10:00:00,114.7,115.43,114.65,115.1,41417.0,106.0194,106.6942,105.9732,106.3891,41417.0
2020-12-11 10:30:00,115.08,115.32,114.85,115.29,61372.0,106.3706,106.5925,106.1581,106.5648,61372.0
2020-12-11 11:00:00,115.32,115.65,115.29,115.65,56331.0,106.5925,106.8975,106.5648,106.8975,56331.0
2020-12-11 11:30:00,115.7,115.81,115.41,115.63,46184.0,106.9437,107.0454,106.6757,106.879,46184.0
2020-12-11 12:00:00,115.67,115.71,115.05,115.35,23615.0,106.916,106.953,106.3429,106.6202,23615.0
2020-12-11 12:30:00,115.35,115.37,115.15,115.33,36779.0,106.6202,106.6387,106.4354,106.6017,36779.0
2020-12-11 13:00:00,115.29,115.32,114.97,115.32,49777.0,106.5648,106.5925,106.269,106.5925,49777.0
2020-12-11 13:30:00,115.31,115.87,115.29,115.86,39657.0,106.5832,107.1009,106.5648,107.0916,39657.0
2020-12-11 14:00:00,115.88,115.91,115.65,115.67,34958.0,107.1101,107.1378,106.8975,106.916,34958.0
2020-12-11 14:30:00,115.64,115.97,115.62,115.72,58164.0,106.8883,107.1933,106.8698,106.9622,58164.0
2020-12-11 15:00:00,115.76,115.86,115.56,115.7,53505.0,106.9992,107.0916,106.8143,106.9437,53505.0
2020-12-11 15:30:00,115.67,115.77,115.4,115.55,153047.0,106.916,107.0084,106.6664,106.8051,153047.0
2020-12-14 09:30:00,115.86,116.47,115.09,115.1,107193.0,107.0916,107.6555,106.3799,106.3891,107193.0
2020-12-14 10:00:00,115.09,115.89,115.04,115.25,90771.0,106.3799,107.1193,106.3337,106.5278,90771.0
2020-12-14 10:30:00,115.33,115.37,114.7,114.74,61912.0,106.6017,106.6387,106.0194,106.0564,61912.0
2020-12-14 11:00:00,114.74,114.87,114.51,114.74,70081.0,106.0564,106.1765,105.8438,106.0564,70081.0
2020-12-14 11:30:00,114.74,115.05,114.58,114.87,120447.0,106.0564,106.3429,105.9085,106.1765,120447.0
2020-12-14 12:00:00,114.84,115.32,114.81,115.12,74013.0,106.1488,106.5925,106.1211,106.4076,74013.0
2020-12-14 12:30:00,115.12,115.13,114.84,114.98,44241.0,106.4076,106.4169,106.1488,106.2782,44241.0
2020-12-14 13:00:00,114.97,115.16,114.88,114.96,39645.0,106.269,106.4446,106.1858,106.2597,39645.0
2020-12-14 13:30:00,114.96,115.16,114.76,114.8,46950.0,106.2597,106.4446,106.0749,106.1118,46950.0
2020-12-14 14:00:00,114.8,114.93,114.59,114.65,55994.0,106.1118,106.232,105.9177,105.9732,55994.0
2020-12-14 14:30:00,114.65,114.8,114.42,114.75,57300.0,105.9732,106.1118,105.7606,106.0656,57300.0
2020-12-14 15:00:00,114.73,114.83,114.51,114.58,85476.0,106.0471,106.1396,105.8438,105.9085,85476.0
2020-12-14 15:30:00,114.58,114.58,113.83,113.9,209509.0,105.9085,105.9085,105.2152,105.28,209509.0
2020-12-15 09:30:00,114.83,115.75,113.95,113.95,110827.0,106.1396,106.9899,105.3262,105.3262,110827.0
2020-12-15 10:00:00,113.95,114.36,113.79,114.28,109957.0,105.3262,105.7051,105.1783,105.6312,109957.0
2020-12-15 10:30:00,114.26,115.2,114.03,115.19,105059.0,105.6127,106.4816,105.4001,106.4723,105059.0
2020-12-15 11:00:00,115.18,115.41,114.93,115.33,75252.0,106.4631,106.6757,106.232,106.6017,75252.0
2020-12-15 11:30:00,115.34,115.65,115.22,115.33,55343.0,106.611,106.8975,106.5001,106.6017,55343.0
2020-12-15 12:00:00,115.39,115.63,115.33,115.57,93306.0,106.6572,106.879,106.6017,106.8236,93306.0
2020-12-15 12:30:00,115.57,116.25,115.55,116.16,59437.0,106.8236,107.4521,106.8051,107.3689,59437.0
2020-12-15 13:00:00,116.19,116.49,116.12,116.29,52111.0,107.3966,107.6739,107.3319,107.4891,52111.0
2020-12-15 13:30:00,116.32,117.13,116.28,117.11,98532.0,107.5168,108.2655,107.4798,108.247,98532.0
2020-12-15 14:00:00,117.08,117.12,116.59,116.68,78355.0,108.2193,108.2563,107.7664,107.8496,78355.0
2020-12-15 14:30:00,116.7,116.76,116.49,116.54,82753.0,107.868,107.9235,107.6739,107.7202,82753.0
2020-12-15 15:00:00,116.58,116.84,116.32,116.34,98291.0,107.7571,107.9975,107.5168,107.5353,98291.0
2020-12-15 15:30:00,116.31,116.57,116.22,116.52,217936.0,107.5076,107.7479,107.4244,107.7017,217936.0
2020-12-16 09:30:00,116.6,116.69,115.14,115.64,94540.0,107.7756,107.8588,106.4261,106.8883,94540.0
2020-12-16 10:00:00,115.55,116.16,115.22,116.11,146046.0,106.8051,107.3689,106.5001,107.3227,146046.0
2020-12-16 10:30:00,116.08,116.2,115.57,115.63,64784.0,107.295,107.4059,106.8236,106.879,64784.0
2020-12-16 11:00:00,115.65,116.31,115.51,116.19,61181.0,106.8975,107.5076,106.7681,107.3966,61181.0
2020-12-16 11:30:00,116.18,116.24,115.78,115.89,107916.0,107.3874,107.4429,107.0177,107.1193,107916.0
2020-12-16 12:00:00,115.93,116.19,115.77,115.79,34411.0,107.1563,107.3966,107.0084,107.0269,34411.0
2020-12-16 12:30:00,115.79,115.89,115.46,115.63,36214.0,107.0269,107.1193,106.7219,106.879,36214.0
2020-12-16 13:00:00,115.58,115.58,115.18,115.41,36096.0,106.8328,106.8328,106.4631,106.6757,36096.0
2020-12-16 13:30:00,115.39,115.46,115.18,115.35,25227.0,106.6572,106.7219,106.4631,106.6202,25227.0
2020-12-16 14:00:00,115.41,115.68,115.07,115.25,47958.0,106.6757,106.9252,106.3614,106.5278,47958.0
2020-12-16 14:30:00,115.25,115.86,115.17,115.8,61622.0,106.5278,107.0916,106.4538,107.0362,61622.0
2020-12-16 15:00:00,115.79,115.89,115.51,115.63,107545.0,107.0269,107.1193,106.7681,106.879,107545.0
2020-12-16 15:30:00,115.64,115.82,115.28,115.38,146586.0,106.8883,107.0546,106.5555,106.6479,146586.0
2020-12-17 09:30:00,115.81,116.14,114.51,114.88,107667.0,107.0454,107.3504,105.8438,106.1858,107667.0
2020-12-17 10:00:00,114.94,115.42,114.92,115.2,90468.0,106.2412,106.6849,106.2228,106.4816,90468.0
2020-12-17 10:30:00,115.14,115.35,114.79,114.86,70222.0,106.4261,106.6202,106.1026,106.1673,70222.0
2020-12-17 11:00:00,114.86,114.86,114.13,114.78,124430.0,106.1673,106.1673,105.4925,106.0934,124430.0
2020-12-17 11:30:00,114.77,114.91,114.63,114.81,38201.0,106.0841,106.2135,105.9547,106.1211,38201.0
2020-12-17 12:00:00,114.88,115.04,114.41,114.44,48258.0,106.1858,106.3337,105.7514,105.7791,48258.0
2020-12-17 12:30:00,114.42,114.72,114.33,114.69,42445.0,105.7606,106.0379,105.6774,106.0102,42445.0
2020-12-17 13:00:00,114.7,114.98,114.68,114.9,32732.0,106.0194,106.2782,106.0009,106.2043,32732.0
2020-12-17 13:30:00,114.92,115.14,114.81,114.9,46413.0,106.2228,106.4261,106.1211,106.2043,46413.0
2020-12-17 14:00:00,114.9,115.04,114.82,115.03,90272.0,106.2043,106.3337,106.1303,106.3244,90272.0
2020-12-17 14:30:00,115.02,115.16,115.0,115.05,72052.0,106.3152,106.4446,106.2967,106.3429,72052.0
2020-12-17 15:00:00,115.08,115.18,114.94,114.98,63009.0,106.3706,106.4631,106.2412,106.2782,63009.0
2020-12-17 15:30:00,114.98,115.42,114.93,115.29,220081.0,106.2782,106.6849,106.232,106.5648,220081.0
2020-12-18 09:30:00,115.03,115.68,114.35,114.93,434415.0,106.3244,106.9252,105.6959,106.232,434415.0
2020-12-18 10:00:00,114.92,115.14,114.49,114.55,53109.0,106.2228,106.4261,105.8253,105.8808,53109.0
2020-12-18 10:30:00,114.55,114.89,114.3,114.84,92019.0,105.8808,106.195,105.6497,106.1488,92019.0
2020-12-18 11:00:00,114.82,115.28,114.38,115.02,147739.0,106.1303,106.5555,105.7236,106.3152,147739.0
2020-12-18 11:30:00,114.98,115.29,114.93,115.29,94632.0,106.2782,106.5648,106.232,106.5648,94632.0
2020-12-18 12:00:00,115.31,115.75,115.08,115.67,157053.0,106.5832,106.9899,106.3706,106.916,157053.0
2020-12-18 12:30:00,115.67,116.08,115.65,115.84,70291.0,106.916,107.295,106.8975,107.0731,70291.0
2020-12-18 13:00:00,115.84,115.86,115.49,115.67,31407.0,107.0731,107.0916,106.7496,106.916,31407.0
2020-12-18 13:30:00,115.65,115.82,115.62,115.81,36453.0,106.8975,107.0546,106.8698,107.0454,36453.0
2020-12-18 14:00:00,115.84,115.85,115.28,115.38,45871.0,107.0731,107.0824,106.5555,106.6479,45871.0
2020-12-18 14:30:00,115.36,115.46,115.05,115.05,66415.0,106.6295,106.7219,106.3429,106.3429,66415.0
2020-12-18 15:00:00,115.05,115.43,114.95,115.03,98161.0,106.3429,106.6942,106.2505,106.3244,98161.0
2020-12-18 15:30:00,115.04,116.48,115.0,116.02,285868.0,106.3337,107.6647,106.2967,107.2395,285868.0
2020-12-21 09:30:00,115.18,116.15,114.21,115.52,164632.0,106.4631,107.3597,105.5665,106.7773,164632.0
2020-12-21 10:00:00,115.5,115.68,114.01,114.12,80685.0,106.7589,106.9252,105.3816,105.4833,80685.0
2020-12-21 10:30:00,114.13,115.79,113.95,115.62,83899.0,105.4925,107.0269,105.3262,106.8698,83899.0
2020-12-21 11:00:00,115.61,116.09,115.47,115.67,51636.0,106.8605,107.3042,106.7311,106.916,51636.0
2020-12-21 11:30:00,115.67,116.12,115.63,115.98,48763.0,106.916,107.3319,106.879,107.2025,48763.0
2020-12-21 12:00:00,116.0,116.64,116.0,116.59,44901.0,107.221,107.8126,107.221,107.7664,44901.0
2020-12-21 12:30:00,116.59,116.7,116.29,116.63,69911.0,107.7664,107.868,107.4891,107.8033,69911.0
2020-12-21 13:00:00,116.61,116.71,116.43,116.71,71761.0,107.7849,107.8773,107.6185,107.8773,71761.0
2020-12-21 13:30:00,116.71,117.37,116.66,117.14,39768.0,107.8773,108.4873,107.8311,108.2747,39768.0
2020-12-21 14:00:00,117.14,117.46,116.98,117.35,51215.0,108.2747,108.5705,108.1269,108.4689,51215.0
2020-12-21 14:30:00,117.33,117.55,117.14,117.21,55428.0,108.4504,108.6537,108.2747,108.3394,55428.0
2020-12-21 15:00:00,117.23,117.29,116.82,117.0,67889.0,108.3579,108.4134,107.979,108.1453,67889.0
2020-12-21 15:30:00,116.97,117.1,116.0,116.99,234769.0,108.1176,108.2378,107.221,108.1361,234769.0
2020-12-22 09:30:00,117.18,117.6,116.32,116.54,73488.0,108.3117,108.6999,107.5168,107.7202,73488.0
2020-12-22 10:00:00,116.6,116.81,116.06,116.81,66805.0,107.7756,107.9697,107.2765,107.9697,66805.0
2020-12-22 10:30:00,116.86,116.87,116.42,116.55,44220.0,108.0159,108.0252,107.6092,107.7294,44220.0
2020-12-22 11:00:00,116.55,116.8,116.19,116.21,47905.0,107.7294,107.9605,107.3966,107.4151,47905.0
2020-12-22 11:30:00,116.2,116.3,115.72,116.0,56102.0,107.4059,107.4983,106.9622,107.221,56102.0
2020-12-22 12:00:00,115.97,116.18,115.86,116.01,54660.0,107.1933,107.3874,107.0916,107.2303,54660.0
2020-12-22 12:30:00,116.01,116.65,115.98,116.51,39826.0,107.2303,107.8218,107.2025,107.6924,39826.0
2020-12-22 13:00:00,116.52,116.85,116.47,116.84,32859.0,107.7017,108.0067,107.6555,107.9975,32859.0
2020-12-22 13:30:00,116.81,117.05,116.6,117.05,53994.0,107.9697,108.1916,107.7756,108.1916,53994.0
2020-12-22 14:00:00,117.08,117.62,116.98,117.59,52920.0,108.2193,108.7184,108.1269,108.6907,52920.0
2020-12-22 14:30:00,117.59,117.63,117.24,117.33,59591.0,108.6907,108.7277,108.3672,108.4504,59591.0
2020-12-22 15:00:00,117.34,117.38,116.68,116.84,56230.0,108.4596,108.4966,107.8496,107.9975,56230.0
2020-12-22 15:30:00,116.87,116.95,116.43,116.6,142590.0,108.0252,108.0991,107.6185,107.7756,142590.0
2020-12-23 09:30:00,117.33,118.66,117.01,118.36,109634.0,108.4504,109.6797,108.1546,109.4024,109634.0
2020-12-23 10:00:00,118.36,118.44,117.02,117.11,51309.0,109.4024,109.4764,108.1638,108.247,51309.0
2020-12-23 10:30:00,117.07,117.77,117.06,117.72,38890.0,108.21,108.8571,108.2008,108.8109,38890.0
2020-12-23 11:00:00,117.73,117.91,117.5,117.67,35520.0,108.8201,108.9865,108.6075,108.7646,35520.0
2020-12-23 11:30:00,117.73,117.73,117.34,117.52,28761.0,108.8201,108.8201,108.4596,108.626,28761.0
2020-12-23 12:00:00,117.54,117.56,117.09,117.09,38106.0,108.6445,108.663,108.2285,108.2285,38106.0
2020-12-23 12:30:00,117.13,117.45,117.12,117.4,24811.0,108.2655,108.5613,108.2563,108.5151,24811.0
2020-12-23 13:00:00,117.38,117.68,117.26,117.34,40111.0,108.4966,108.7739,108.3857,108.4596,40111.0
2020-12-23 13:30:00,117.34,117.4,117.11,117.19,33348.0,108.4596,108.5151,108.247,108.321,33348.0
2020-12-23 14:00:00,117.22,117.35,117.02,117.03,33497.0,108.3487,108.4689,108.1638,108.1731,33497.0
2020-12-23 14:30:00,117.0,117.32,116.98,117.25,32806.0,108.1453,108.4411,108.1269,108.3764,32806.0
2020-12-23 15:00:00,117.27,117.52,117.21,117.46,41806.0,108.3949,108.626,108.3394,108.5705,41806.0
2020-12-23 15:30:00,117.5,117.69,117.01,117.02,114961.0,108.6075,108.7831,108.1546,108.1638,114961.0
2020-12-24 09:30:00,117.2,117.37,116.01,116.73,38095.0,108.3302,108.4873,107.2303,107.8958,38095.0
2020-12-24 10:00:00,116.73,116.8,116.35,116.53,23776.0,107.8958,107.9605,107.5445,107.7109,23776.0
2020-12-24 10:30:00,116.59,117.07,116.55,117.07,17189.0,107.7664,108.21,107.7294,108.21,17189.0
2020-12-24 11:00:00,117.08,117.37,116.97,117.02,16323.0,108.2193,108.4873,108.1176,108.1638,16323.0
2020-12-24 11:30:00,116.95,117.09,116.78,116.92,16211.0,108.0991,108.2285,107.942,108.0714,16211.0
2020-12-24 12:00:00,116.95,117.23,116.85,117.23,18335.0,108.0991,108.3579,108.0067,108.3579,18335.0
2020-12-24 12:30:00,117.19,118.08,117.19,118.06,71832.0,108.321,109.1436,108.321,109.1251,71832.0
2020-12-28 09:30:00,119.07,119.57,118.73,119.33,75072.0,110.0587,110.5208,109.7444,110.299,75072.0
2020-12-28 10:00:00,119.43,119.85,119.35,119.84,41366.0,110.3914,110.7797,110.3175,110.7704,41366.0
2020-12-28 10:30:00,119.89,119.96,119.34,119.34,43792.0,110.8166,110.8813,110.3082,110.3082,43792.0
2020-12-28 11:00:00,119.33,119.38,118.79,118.79,46134.0,110.299,110.3452,109.7999,109.7999,46134.0
2020-12-28 11:30:00,118.85,119.02,118.63,118.63,44215.0,109.8553,110.0125,109.652,109.652,44215.0
2020-12-28 12:00:00,118.63,118.76,118.03,118.06,28303.0,109.652,109.7721,109.0974,109.1251,28303.0
2020-12-28 12:30:00,118.07,118.57,118.02,118.45,57524.0,109.1344,109.5965,109.0881,109.4856,57524.0
2020-12-28 13:00:00,118.42,118.63,118.14,118.16,40773.0,109.4579,109.652,109.1991,109.2176,40773.0
2020-12-28 13:30:00,118.21,118.38,118.12,118.27,24458.0,109.2638,109.4209,109.1806,109.3192,24458.0
2020-12-28 14:00:00,118.28,118.52,118.17,118.4,28125.0,109.3285,109.5503,109.2268,109.4394,28125.0
2020-12-28 14:30:00,118.41,118.67,118.36,118.55,25634.0,109.4486,109.689,109.4024,109.578,25634.0
2020-12-28 15:00:00,118.53,118.58,118.17,118.17,37401.0,109.5595,109.6058,109.2268,109.2268,37401.0
2020-12-28 15:30:00,118.18,118.23,117.66,117.79,165463.0,109.236,109.2823,108.7554,108.8756,165463.0
2020-12-29 09:30:00,118.24,118.54,116.91,116.98,59569.0,109.2915,109.5688,108.0622,108.1269,59569.0
2020-12-29 10:00:00,117.1,117.4,116.85,116.98,61572.0,108.2378,108.5151,108.0067,108.1269,61572.0
2020-12-29 10:30:00,116.96,117.56,116.88,117.45,41396.0,108.1084,108.663,108.0344,108.5613,41396.0
2020-12-29 11:00:00,117.48,117.63,117.25,117.56,48982.0,108.589,108.7277,108.3764,108.663,48982.0
2020-12-29 11:30:00,117.57,117.78,117.44,117.55,31933.0,108.6722,108.8663,108.552,108.6537,31933.0
2020-12-29 12:00:00,117.55,117.69,117.32,117.33,29807.0,108.6537,108.7831,108.4411,108.4504,29807.0
2020-12-29 12:30:00,117.36,117.39,116.45,116.65,30736.0,108.4781,108.5058,107.637,107.8218,30736.0
2020-12-29 13:00:00,116.61,116.66,116.21,116.41,29868.0,107.7849,107.8311,107.4151,107.6,29868.0
2020-12-29 13:30:00,116.4,116.71,116.29,116.62,43517.0,107.5907,107.8773,107.4891,107.7941,43517.0
2020-12-29 14:00:00,116.58,116.61,116.04,116.44,20528.0,107.7571,107.7849,107.258,107.6277,20528.0
2020-12-29 14:30:00,116.49,116.83,116.43,116.69,18202.0,107.6739,107.9882,107.6185,107.8588,18202.0
2020-12-29 15:00:00,116.7,117.13,116.6,117.13,37603.0,107.868,108.2655,107.7756,108.2655,37603.0
2020-12-29 15:30:00,117.16,117.45,117.05,117.16,85779.0,108.2932,108.5613,108.1916,108.2932,85779.0
2020-12-30 09:30:00,117.87,119.3,117.55,119.17,49737.0,108.9495,110.2713,108.6537,110.1511,49737.0
2020-12-30 10:00:00,119.16,119.22,118.36,118.74,50563.0,110.1419,110.1973,109.4024,109.7537,50563.0
2020-12-30 10:30:00,118.75,118.93,118.6,118.81,38314.0,109.7629,109.9293,109.6243,109.8184,38314.0
2020-12-30 11:00:00,118.79,118.81,118.54,118.59,57146.0,109.7999,109.8184,109.5688,109.615,57146.0
2020-12-30 11:30:00,118.59,118.84,118.5,118.67,44942.0,109.615,109.8461,109.5318,109.689,44942.0
2020-12-30 12:00:00,118.68,119.14,118.52,119.05,33328.0,109.6982,110.1234,109.5503,110.0402,33328.0
2020-12-30 12:30:00,119.05,119.22,118.94,119.11,31771.0,110.0402,110.1973,109.9385,110.0957,31771.0
2020-12-30 13:00:00,119.11,119.51,119.1,119.33,48702.0,110.0957,110.4654,110.0864,110.299,48702.0
2020-12-30 13:30:00,119.32,119.46,119.07,119.11,35766.0,110.2898,110.4192,110.0587,110.0957,35766.0
2020-12-30 14:00:00,119.09,119.21,118.87,119.03,57430.0,110.0772,110.1881,109.8738,110.0217,57430.0
2020-12-30 14:30:00,119.03,119.18,118.92,118.98,68158.0,110.0217,110.1604,109.92,109.9755,68158.0
2020-12-30 15:00:00,119.0,119.14,118.86,119.14,64336.0,109.994,110.1234,109.8646,110.1234,64336.0
2020-12-30 15:30:00,119.14,119.6,119.12,119.4,207796.0,110.1234,110.5486,110.1049,110.3637,207796.0
2020-12-31 09:30:00,119.27,119.92,118.73,119.61,54570.0,110.2435,110.8444,109.7444,110.5578,54570.0
2020-12-31 10:00:00,119.64,119.75,119.36,119.69,42271.0,110.5855,110.6872,110.3267,110.6318,42271.0
2020-12-31 10:30:00,119.66,119.81,119.43,119.48,56573.0,110.604,110.7427,110.3914,110.4377,56573.0
2020-12-31 11:00:00,119.49,119.58,119.42,119.58,25343.0,110.4469,110.5301,110.3822,110.5301,25343.0
2020-12-31 11:30:00,119.53,119.7,119.47,119.7,22656.0,110.4839,110.641,110.4284,110.641,22656.0
2020-12-31 12:00:00,119.68,119.79,119.48,119.78,26238.0,110.6225,110.7242,110.4377,110.7149,26238.0
2020-12-31 12:30:00,119.75,119.87,119.66,119.71,27977.0,110.6872,110.7981,110.604,110.6502,27977.0
2020-12-31 13:00:00,119.71,119.71,119.44,119.46,45226.0,110.6502,110.6502,110.4007,110.4192,45226.0
2020-12-31 13:30:00,119.47,119.66,119.39,119.57,31833.0,110.4284,110.604,110.3545,110.5208,31833.0
2020-12-31 14:00:00,119.66,119.99,119.54,119.67,37166.0,110.604,110.9091,110.4931,110.6133,37166.0
2020-12-31 14:30:00,119.76,120.1,119.68,119.72,30890.0,110.6965,111.0107,110.6225,110.6595,30890.0
2020-12-31 15:00:00,119.7,120.22,119.65,120.0,45283.0,110.641,111.1216,110.5948,110.9183,45283.0
2020-12-31 15:30:00,119.97,120.4,119.77,120.14,136129.0,110.8906,111.288,110.7057,111.0477,136129.0
2021-01-04 09:30:00,120.3,121.58,120.25,121.12,192119.0,111.1956,112.3787,111.1494,111.9535,192119.0
2021-01-04 10:00:00,121.17,121.23,120.46,120.72,100972.0,111.9998,112.0552,111.3435,111.5838,100972.0
2021-01-04 10:30:00,120.74,120.77,119.44,119.61,99336.0,111.6023,111.63,110.4007,110.5578,99336.0
2021-01-04 11:00:00,119.57,119.79,118.59,119.21,59743.0,110.5208,110.7242,109.615,110.1881,59743.0
2021-01-04 11:30:00,119.15,119.32,118.24,118.5,74388.0,110.1326,110.2898,109.2915,109.5318,74388.0
2021-01-04 12:00:00,118.49,118.96,118.24,118.68,95197.0,109.5226,109.957,109.2915,109.6982,95197.0
2021-01-04 12:30:00,118.68,118.72,117.87,118.24,48549.0,109.6982,109.7352,108.9495,109.2915,48549.0
2021-01-04 13:00:00,118.34,119.19,118.11,118.92,63004.0,109.3839,110.1696,109.1713,109.92,63004.0
2021-01-04 13:30:00,118.91,119.35,118.72,119.28,102399.0,109.9108,110.3175,109.7352,110.2528,102399.0
2021-01-04 14:00:00,119.24,119.28,118.65,118.73,60084.0,110.2158,110.2528,109.6705,109.7444,60084.0
2021-01-04 14:30:00,118.73,118.73,118.12,118.51,52089.0,109.7444,109.7444,109.1806,109.5411,52089.0
2021-01-04 15:00:00,118.49,118.58,118.05,118.29,61891.0,109.5226,109.6058,109.1159,109.3377,61891.0
2021-01-04 15:30:00,118.26,119.01,118.2,118.84,164930.0,109.31,110.0032,109.2545,109.8461,164930.0
2021-01-05 09:30:00,118.23,120.54,118.18,119.42,77581.0,109.2823,111.4174,109.236,110.3822,77581.0
2021-01-05 10:00:00,119.52,120.0,119.18,119.23,74093.0,110.4746,110.9183,110.1604,110.2066,74093.0
2021-01-05 10:30:00,119.3,119.73,118.94,119.42,120974.0,110.2713,110.6687,109.9385,110.3822,120974.0
2021-01-05 11:00:00,119.42,119.6,119.06,119.56,47376.0,110.3822,110.5486,110.0494,110.5116,47376.0
2021-01-05 11:30:00,119.5,119.64,119.27,119.39,30975.0,110.4561,110.5855,110.2435,110.3545,30975.0
2021-01-05 12:00:00,119.47,120.03,119.44,119.79,55831.0,110.4284,110.946,110.4007,110.7242,55831.0
2021-01-05 12:30:00,119.78,120.06,119.55,120.06,24829.0,110.7149,110.9738,110.5024,110.9738,24829.0
2021-01-05 13:00:00,120.08,120.19,120.0,120.08,40510.0,110.9922,111.0939,110.9183,110.9922,40510.0
2021-01-05 13:30:00,120.17,120.19,119.68,119.9,17168.0,111.0754,111.0939,110.6225,110.8259,17168.0
2021-01-05 14:00:00,119.89,120.5,119.89,120.38,26088.0,110.8166,111.3805,110.8166,111.2695,26088.0
2021-01-05 14:30:00,120.41,120.49,120.01,120.07,25004.0,111.2973,111.3712,110.9275,110.983,25004.0
2021-01-05 15:00:00,120.0,120.43,119.99,119.99,44192.0,110.9183,111.3158,110.9091,110.9091,44192.0
2021-01-05 15:30:00,120.0,120.31,119.88,120.01,116586.0,110.9183,111.2048,110.8074,110.9275,116586.0
2021-01-06 09:30:00,122.31,127.01,122.16,126.98,376525.0,113.0535,117.3978,112.9148,117.37,376525.0
2021-01-06 10:00:00,126.92,127.5,126.57,127.35,331335.0,117.3146,117.8507,116.9911,117.712,331335.0
2021-01-06 10:30:00,127.35,128.05,127.29,127.86,168388.0,117.712,118.3591,117.6566,118.1834,168388.0
2021-01-06 11:00:00,127.89,128.36,127.8,127.9,208160.0,118.2112,118.6456,118.128,118.2204,208160.0
2021-01-06 11:30:00,127.94,127.94,126.77,126.78,142027.0,118.2574,118.2574,117.1759,117.1852,142027.0
2021-01-06 12:00:00,126.85,127.03,126.39,126.75,131734.0,117.2499,117.4163,116.8247,117.1575,131734.0
2021-01-06 12:30:00,126.78,127.4,126.77,127.27,76228.0,117.1852,117.7583,117.1759,117.6381,76228.0
2021-01-06 13:00:00,127.27,127.37,126.54,126.59,85549.0,117.6381,117.7305,116.9633,117.0096,85549.0
2021-01-06 13:30:00,126.59,126.97,126.5,126.78,126896.0,117.0096,117.3608,116.9264,117.1852,126896.0
2021-01-06 14:00:00,126.8,127.23,126.04,126.13,56760.0,117.2037,117.6011,116.5012,116.5844,56760.0
2021-01-06 14:30:00,126.11,126.66,125.18,126.12,83354.0,116.5659,117.0743,115.7063,116.5751,83354.0
2021-01-06 15:00:00,126.15,126.57,125.71,126.42,165471.0,116.6029,116.9911,116.1962,116.8524,165471.0
2021-01-06 15:30:00,126.45,126.87,125.85,126.49,207587.0,116.8802,117.2684,116.3256,116.9171,207587.0
2021-01-07 09:30:00,127.79,128.63,126.43,127.06,160944.0,118.1187,118.8952,116.8617,117.444,160944.0
2021-01-07 10:00:00,127.06,128.45,127.01,128.41,76488.0,117.444,118.7288,117.3978,118.6918,76488.0
2021-01-07 10:30:00,128.48,129.09,128.42,129.02,158415.0,118.7565,119.3204,118.7011,119.2557,158415.0
2021-01-07 11:00:00,129.07,129.6,128.8,129.24,134528.0,119.3019,119.7918,119.0523,119.459,134528.0
2021-01-07 11:30:00,129.25,129.52,129.19,129.36,184808.0,119.4683,119.7178,119.4128,119.5699,184808.0
2021-01-07 12:00:00,129.38,129.77,129.24,129.67,94505.0,119.5884,119.9489,119.459,119.8565,94505.0
2021-01-07 12:30:00,129.67,129.77,129.26,129.74,211242.0,119.8565,119.9489,119.4775,119.9212,211242.0
2021-01-07 13:00:00,129.74,130.0,129.13,129.15,109131.0,119.9212,120.1615,119.3573,119.3758,109131.0
2021-01-07 13:30:00,129.2,129.53,128.9,129.38,92668.0,119.422,119.7271,119.1447,119.5884,92668.0
2021-01-07 14:00:00,129.35,129.44,128.5,128.51,55167.0,119.5607,119.6439,118.775,118.7843,55167.0
2021-01-07 14:30:00,128.53,129.08,128.53,129.03,90424.0,118.8027,119.3111,118.8027,119.2649,90424.0
2021-01-07 15:00:00,129.01,129.36,128.96,128.97,117402.0,119.2464,119.5699,119.2002,119.2094,117402.0
2021-01-07 15:30:00,129.0,129.45,128.82,129.08,246915.0,119.2372,119.6531,119.0708,119.3111,246915.0
2021-01-08 09:30:00,129.28,129.9,128.25,128.43,112522.0,119.496,120.0691,118.5439,118.7103,112522.0
2021-01-08 10:00:00,128.46,128.56,127.69,127.76,62067.0,118.738,118.8305,118.0263,118.091,62067.0
2021-01-08 10:30:00,127.78,128.11,127.51,127.61,89149.0,118.1095,118.4145,117.8599,117.9524,89149.0
2021-01-08 11:00:00,127.63,127.97,127.21,127.81,267181.0,117.9709,118.2851,117.5826,118.1372,267181.0
2021-01-08 11:30:00,127.74,128.07,127.51,127.69,77621.0,118.0725,118.3776,117.8599,118.0263,77621.0
2021-01-08 12:00:00,127.69,127.7,127.13,127.16,100486.0,118.0263,118.0356,117.5087,117.5364,100486.0
2021-01-08 12:30:00,127.13,127.17,126.32,126.47,109136.0,117.5087,117.5457,116.76,116.8986,109136.0
2021-01-08 13:00:00,126.47,126.49,125.46,125.95,77821.0,116.8986,116.9171,115.9651,116.418,77821.0
2021-01-08 13:30:00,125.9,126.02,125.14,125.26,98789.0,116.3718,116.4827,115.6693,115.7802,98789.0
2021-01-08 14:00:00,125.29,126.05,125.29,126.04,137729.0,115.8079,116.5104,115.8079,116.5012,137729.0
2021-01-08 14:30:00,126.06,126.37,125.7,126.15,117031.0,116.5197,116.8062,116.1869,116.6029,117031.0
2021-01-08 15:00:00,126.14,126.47,125.86,126.1,116231.0,116.5936,116.8986,116.3348,116.5566,116231.0
2021-01-08 15:30:00,126.13,127.01,126.02,126.89,240327.0,116.5844,117.3978,116.4827,117.2869,240327.0
2021-01-11 09:30:00,125.2,127.08,125.13,126.87,79524.0,115.7248,117.4625,115.6601,117.2684,79524.0
2021-01-11 10:00:00,126.76,127.14,126.36,126.86,71034.0,117.1667,117.5179,116.797,117.2591,71034.0
2021-01-11 10:30:00,126.89,127.15,126.56,127.14,47936.0,117.2869,117.5272,116.9818,117.5179,47936.0
2021-01-11 11:00:00,127.14,127.77,126.78,127.72,83041.0,117.5179,118.1003,117.1852,118.054,83041.0
2021-01-11 11:30:00,127.74,127.74,127.03,127.2,66706.0,118.0725,118.0725,117.4163,117.5734,66706.0
2021-01-11 12:00:00,127.24,127.38,127.04,127.09,38545.0,117.6104,117.7398,117.4255,117.4717,38545.0
2021-01-11 12:30:00,127.1,127.47,127.09,127.36,45757.0,117.481,117.823,117.4717,117.7213,45757.0
2021-01-11 13:00:00,127.35,127.41,127.0,127.14,55296.0,117.712,117.7675,117.3885,117.5179,55296.0
2021-01-11 13:30:00,127.13,127.19,126.89,127.1,55142.0,117.5087,117.5642,117.2869,117.481,55142.0
2021-01-11 14:00:00,127.03,127.16,126.84,126.89,35716.0,117.4163,117.5364,117.2406,117.2869,35716.0
2021-01-11 14:30:00,126.88,127.4,126.88,127.13,80806.0,117.2776,117.7583,117.2776,117.5087,80806.0
2021-01-11 15:00:00,127.11,127.19,126.59,126.83,78495.0,117.4902,117.5642,117.0096,117.2314,78495.0
2021-01-11 15:30:00,126.82,127.04,126.48,126.95,163624.0,117.2222,117.4255,116.9079,117.3423,163624.0
2021-01-12 09:30:00,126.74,127.65,126.16,127.36,157675.0,117.1482,117.9893,116.6121,117.7213,157675.0
2021-01-12 10:00:00,127.36,128.44,127.32,128.16,51922.0,117.7213,118.7196,117.6843,118.4607,51922.0
2021-01-12 10:30:00,128.22,128.41,127.99,128.33,40749.0,118.5162,118.6918,118.3036,118.6179,40749.0
2021-01-12 11:00:00,128.24,128.61,128.06,128.19,33108.0,118.5347,118.8767,118.3683,118.4885,33108.0
2021-01-12 11:30:00,128.22,128.24,127.58,128.02,37372.0,118.5162,118.5347,117.9246,118.3313,37372.0
2021-01-12 12:00:00,128.02,128.35,127.6,128.35,55996.0,118.3313,118.6364,117.9431,118.6364,55996.0
2021-01-12 12:30:00,128.31,128.37,128.01,128.21,31428.0,118.5994,118.6549,118.3221,118.507,31428.0
2021-01-12 13:00:00,128.25,128.37,128.1,128.3,85876.0,118.5439,118.6549,118.4053,118.5901,85876.0
2021-01-12 13:30:00,128.32,128.42,127.88,127.94,78483.0,118.6086,118.7011,118.2019,118.2574,78483.0
2021-01-12 14:00:00,127.9,128.04,127.59,127.95,61009.0,118.2204,118.3498,117.9339,118.2666,61009.0
2021-01-12 14:30:00,127.95,128.26,127.75,128.19,80843.0,118.2666,118.5532,118.0818,118.4885,80843.0
2021-01-12 15:00:00,128.2,128.38,128.05,128.19,58280.0,118.4977,118.6641,118.3591,118.4885,58280.0
2021-01-12 15:30:00,128.13,128.49,127.92,128.35,207856.0,118.433,118.7658,118.2389,118.6364,207856.0
2021-01-13 09:30:00,127.91,128.34,126.5,127.03,145285.0,118.2297,118.6271,116.9264,117.4163,145285.0
2021-01-13 10:00:00,126.84,127.2,126.54,126.65,112759.0,117.2406,117.5734,116.9633,117.065,112759.0
2021-01-13 10:30:00,126.65,126.65,126.0,126.28,81271.0,117.065,117.065,116.4642,116.723,81271.0
2021-01-13 11:00:00,126.32,126.48,126.05,126.13,74659.0,116.76,116.9079,116.5104,116.5844,74659.0
2021-01-13 11:30:00,126.12,126.3,125.73,126.24,88354.0,116.5751,116.7415,116.2146,116.6861,88354.0
2021-01-13 12:00:00,126.23,126.28,125.8,126.09,68775.0,116.6768,116.723,116.2793,116.5474,68775.0
2021-01-13 12:30:00,126.17,126.41,125.95,126.11,56658.0,116.6213,116.8432,116.418,116.5659,56658.0
2021-01-13 13:00:00,126.16,126.26,125.99,126.11,61694.0,116.6121,116.7045,116.455,116.5659,61694.0
2021-01-13 13:30:00,126.11,126.36,125.86,126.25,42852.0,116.5659,116.797,116.3348,116.6953,42852.0
2021-01-13 14:00:00,126.21,126.75,126.13,126.53,63339.0,116.6583,117.1575,116.5844,116.9541,63339.0
2021-01-13 14:30:00,126.53,126.6,126.26,126.37,102786.0,116.9541,117.0188,116.7045,116.8062,102786.0
2021-01-13 15:00:00,126.36,126.56,125.55,125.61,233472.0,116.797,116.9818,116.0483,116.1037,233472.0
2021-01-13 15:30:00,125.61,125.74,125.3,125.34,439019.0,116.1037,116.2239,115.8172,115.8542,439019.0
2021-01-14 09:30:00,126.23,126.6,125.39,125.69,216785.0,116.6768,117.0188,115.9004,116.1777,216785.0
2021-01-14 10:00:00,125.72,125.99,125.13,125.2,148097.0,116.2054,116.455,115.6601,115.7248,148097.0
2021-01-14 10:30:00,125.17,125.24,124.65,124.94,96768.0,115.697,115.7617,115.2164,115.4844,96768.0
2021-01-14 11:00:00,124.97,125.19,124.42,125.07,154532.0,115.5122,115.7155,115.0038,115.6046,154532.0
2021-01-14 11:30:00,125.09,125.23,124.96,125.01,115453.0,115.6231,115.7525,115.5029,115.5491,115453.0
2021-01-14 12:00:00,125.01,125.81,125.0,125.6,116288.0,115.5491,116.2886,115.5399,116.0945,116288.0
2021-01-14 12:30:00,125.58,125.63,125.18,125.38,78191.0,116.076,116.1222,115.7063,115.8911,78191.0
2021-01-14 13:00:00,125.33,125.43,124.87,125.43,82499.0,115.8449,115.9374,115.4197,115.9374,82499.0
2021-01-14 13:30:00,125.47,125.84,125.26,125.35,163620.0,115.9743,116.3163,115.7802,115.8634,163620.0
2021-01-14 14:00:00,125.34,125.64,125.33,125.45,218261.0,115.8542,116.1315,115.8449,115.9558,218261.0
2021-01-14 14:30:00,125.45,125.51,125.01,125.03,114639.0,115.9558,116.0113,115.5491,115.5676,114639.0
2021-01-14 15:00:00,125.04,125.06,124.3,124.47,301260.0,115.5769,115.5954,114.8929,115.05,301260.0
2021-01-14 15:30:00,124.47,124.65,124.19,124.61,521930.0,115.05,115.2164,114.7912,115.1794,521930.0
2021-01-15 09:30:00,122.88,123.2,121.0,121.94,260792.0,113.5803,113.8761,111.8426,112.7115,260792.0
2021-01-15 10:00:00,122.02,122.17,121.18,121.18,153619.0,112.7854,112.9241,112.009,112.009,153619.0
2021-01-15 10:30:00,121.18,122.29,121.03,121.85,149242.0,112.009,113.035,111.8703,112.6283,149242.0
2021-01-15 11:00:00,121.85,122.58,121.36,122.52,108998.0,112.6283,113.303,112.1754,113.2476,108998.0
2021-01-15 11:30:00,122.51,122.88,122.26,122.69,108925.0,113.2383,113.5803,113.0073,113.4047,108925.0
2021-01-15 12:00:00,122.69,122.9,122.35,122.87,206032.0,113.4047,113.5988,113.0904,113.5711,206032.0
2021-01-15 12:30:00,122.82,123.4,122.82,123.4,33249.0,113.5249,114.061,113.5249,114.061,33249.0
2021-01-15 13:00:00,123.4,123.4,122.91,123.14,55187.0,114.061,114.061,113.6081,113.8207,55187.0
2021-01-15 13:30:00,123.16,123.27,122.7,123.02,61909.0,113.8391,113.9408,113.414,113.7097,61909.0
2021-01-15 14:00:00,123.04,123.17,122.87,123.13,38144.0,113.7282,113.8484,113.5711,113.8114,38144.0
2021-01-15 14:30:00,123.15,123.32,122.59,122.67,145089.0,113.8299,113.987,113.3123,113.3862,145089.0
2021-01-15 15:00:00,122.68,122.92,122.51,122.67,92004.0,113.3955,113.6173,113.2383,113.3862,92004.0
2021-01-15 15:30:00,122.65,123.23,122.53,123.16,276323.0,113.3677,113.9038,113.2568,113.8391,276323.0
2021-01-19 09:30:00,124.58,125.49,124.01,124.65,127725.0,115.1517,115.9928,114.6248,115.2164,127725.0
2021-01-19 10:00:00,124.65,125.21,124.58,125.21,96150.0,115.2164,115.734,115.1517,115.734,96150.0
2021-01-19 10:30:00,125.22,125.99,125.21,125.75,104319.0,115.7432,116.455,115.734,116.2331,104319.0
2021-01-19 11:00:00,125.74,125.92,125.34,125.59,90112.0,116.2239,116.3903,115.8542,116.0852,90112.0
2021-01-19 11:30:00,125.62,125.98,125.38,125.7,86137.0,116.113,116.4457,115.8911,116.1869,86137.0
2021-01-19 12:00:00,125.71,126.05,125.6,125.79,94434.0,116.1962,116.5104,116.0945,116.2701,94434.0
2021-01-19 12:30:00,125.79,126.63,125.73,126.62,105021.0,116.2701,117.0465,116.2146,117.0373,105021.0
2021-01-19 13:00:00,126.64,126.96,126.44,126.49,78566.0,117.0558,117.3516,116.8709,116.9171,78566.0
2021-01-19 13:30:00,126.48,126.49,126.12,126.33,35296.0,116.9079,116.9171,116.5751,116.7692,35296.0
2021-01-19 14:00:00,126.36,126.48,126.15,126.42,53786.0,116.797,116.9079,116.6029,116.8524,53786.0
2021-01-19 14:30:00,126.43,126.44,125.22,125.29,114903.0,116.8617,116.8709,115.7432,115.8079,114903.0
2021-01-19 15:00:00,125.28,125.55,125.12,125.55,54155.0,115.7987,116.0483,115.6508,116.0483,54155.0
2021-01-19 15:30:00,125.57,125.66,125.28,125.48,188818.0,116.0668,116.1499,115.7987,115.9836,188818.0
2021-01-20 09:30:00,125.55,126.02,124.36,125.53,158628.0,116.0483,116.4827,114.9483,116.0298,158628.0
2021-01-20 10:00:00,125.49,126.06,125.3,125.82,61930.0,115.9928,116.5197,115.8172,116.2978,61930.0
2021-01-20 10:30:00,125.82,126.32,125.67,125.83,69522.0,116.2978,116.76,116.1592,116.3071,69522.0
2021-01-20 11:00:00,125.79,125.88,125.24,125.43,59904.0,116.2701,116.3533,115.7617,115.9374,59904.0
2021-01-20 11:30:00,125.43,125.67,125.26,125.38,59881.0,115.9374,116.1592,115.7802,115.8911,59881.0
2021-01-20 12:00:00,125.41,125.89,125.41,125.87,42763.0,115.9189,116.3625,115.9189,116.3441,42763.0
2021-01-20 12:30:00,125.88,125.91,125.62,125.81,28679.0,116.3533,116.381,116.113,116.2886,28679.0
2021-01-20 13:00:00,125.82,126.29,125.82,126.29,36867.0,116.2978,116.7323,116.2978,116.7323,36867.0
2021-01-20 13:30:00,126.3,126.41,126.09,126.12,29903.0,116.7415,116.8432,116.5474,116.5751,29903.0
2021-01-20 14:00:00,126.15,126.23,125.8,125.91,26894.0,116.6029,116.6768,116.2793,116.381,26894.0
2021-01-20 14:30:00,125.86,126.19,125.83,125.95,32181.0,116.3348,116.6398,116.3071,116.418,32181.0
2021-01-20 15:00:00,125.96,126.15,125.75,126.01,51584.0,116.4272,116.6029,116.2331,116.4735,51584.0
2021-01-20 15:30:00,126.01,126.49,125.98,126.03,183798.0,116.4735,116.9171,116.4457,116.4919,183798.0
2021-01-21 09:30:00,125.93,126.67,124.9,125.19,74548.0,116.3995,117.0835,115.4475,115.7155,74548.0
2021-01-21 10:00:00,125.23,126.28,125.21,126.11,49845.0,115.7525,116.723,115.734,116.5659,49845.0
2021-01-21 10:30:00,126.16,126.67,126.16,126.63,33485.0,116.6121,117.0835,116.6121,117.0465,33485.0
2021-01-21 11:00:00,126.67,126.87,125.99,126.04,61145.0,117.0835,117.2684,116.455,116.5012,61145.0
2021-01-21 11:30:00,126.0,126.06,125.37,125.69,44272.0,116.4642,116.5197,115.8819,116.1777,44272.0
2021-01-21 12:00:00,125.7,125.78,125.46,125.52,37810.0,116.1869,116.2609,115.9651,116.0205,37810.0
2021-01-21 12:30:00,125.54,125.58,124.92,125.36,32897.0,116.039,116.076,115.4659,115.8726,32897.0
2021-01-21 13:00:00,125.36,125.74,125.23,125.56,29769.0,115.8726,116.2239,115.7525,116.0575,29769.0
2021-01-21 13:30:00,125.56,125.82,125.51,125.71,28259.0,116.0575,116.2978,116.0113,116.1962,28259.0
2021-01-21 14:00:00,125.69,125.81,125.44,125.67,43446.0,116.1777,116.2886,115.9466,116.1592,43446.0
2021-01-21 14:30:00,125.65,125.75,125.44,125.57,29242.0,116.1407,116.2331,115.9466,116.0668,29242.0
2021-01-21 15:00:00,125.57,125.8,125.27,125.43,54925.0,116.0668,116.2793,115.7895,115.9374,54925.0
2021-01-21 15:30:00,125.42,125.42,125.05,125.13,190662.0,115.9281,115.9281,115.5861,115.6601,190662.0
2021-01-22 09:30:00,124.43,124.43,122.93,123.5,103828.0,115.013,115.013,113.6266,114.1534,103828.0
2021-01-22 10:00:00,123.44,123.7,123.3,123.39,55260.0,114.098,114.3383,113.9686,114.0517,55260.0
2021-01-22 10:30:00,123.32,124.72,123.32,124.65,64863.0,113.987,115.2811,113.987,115.2164,64863.0
2021-01-22 11:00:00,124.64,124.84,124.3,124.64,43069.0,115.2071,115.392,114.8929,115.2071,43069.0
2021-01-22 11:30:00,124.62,125.22,124.59,125.03,35151.0,115.1887,115.7432,115.1609,115.5676,35151.0
2021-01-22 12:00:00,125.11,125.16,124.54,125.01,27537.0,115.6416,115.6878,115.1147,115.5491,27537.0
2021-01-22 12:30:00,124.98,125.02,124.72,124.91,48121.0,115.5214,115.5584,115.2811,115.4567,48121.0
2021-01-22 13:00:00,124.87,124.92,124.54,124.81,34172.0,115.4197,115.4659,115.1147,115.3643,34172.0
2021-01-22 13:30:00,124.79,124.91,124.5,124.6,37782.0,115.3458,115.4567,115.0777,115.1702,37782.0
2021-01-22 14:00:00,124.56,124.66,124.11,124.3,85099.0,115.1332,115.2256,114.7173,114.8929,85099.0
2021-01-22 14:30:00,124.24,124.65,124.17,124.48,56005.0,114.8374,115.2164,114.7727,115.0592,56005.0
2021-01-22 15:00:00,124.48,124.66,124.24,124.37,54261.0,115.0592,115.2256,114.8374,114.9576,54261.0
2021-01-22 15:30:00,124.39,124.78,124.32,124.37,166268.0,114.9761,115.3365,114.9114,114.9576,166268.0
2021-01-25 09:30:00,123.96,124.23,122.46,122.46,133233.0,114.5786,114.8282,113.1921,113.1921,133233.0
2021-01-25 10:00:00,122.59,123.83,122.48,123.26,70986.0,113.3123,114.4584,113.2106,113.9316,70986.0
2021-01-25 10:30:00,123.21,123.27,121.94,122.07,60959.0,113.8854,113.9408,112.7115,112.8316,60959.0
2021-01-25 11:00:00,122.02,122.49,121.64,121.76,54742.0,112.7854,113.2199,112.4342,112.5451,54742.0
2021-01-25 11:30:00,121.8,122.37,121.59,122.22,28528.0,112.5821,113.1089,112.388,112.9703,28528.0
2021-01-25 12:00:00,122.25,122.28,121.47,121.5,49635.0,112.998,113.0257,112.277,112.3048,49635.0
2021-01-25 12:30:00,121.49,121.71,121.33,121.44,52473.0,112.2955,112.4989,112.1476,112.2493,52473.0
2021-01-25 13:00:00,121.47,122.11,121.29,122.0,52079.0,112.277,112.8686,112.1107,112.7669,52079.0
2021-01-25 13:30:00,121.97,122.23,121.73,121.87,31614.0,112.7392,112.9795,112.5174,112.6468,31614.0
2021-01-25 14:00:00,121.83,122.06,121.76,121.98,31477.0,112.6098,112.8224,112.5451,112.7485,31477.0
2021-01-25 14:30:00,121.94,121.96,121.44,121.46,65079.0,112.7115,112.73,112.2493,112.2678,65079.0
2021-01-25 15:00:00,121.42,121.79,121.41,121.58,81043.0,112.2308,112.5728,112.2216,112.3787,81043.0
2021-01-25 15:30:00,121.58,121.82,121.47,121.8,289203.0,112.3787,112.6006,112.277,112.5821,289203.0
2021-01-26 09:30:00,122.53,122.61,121.44,121.57,73424.0,113.2568,113.3308,112.2493,112.3695,73424.0
2021-01-26 10:00:00,121.73,122.35,121.49,121.87,52887.0,112.5174,113.0904,112.2955,112.6468,52887.0
2021-01-26 10:30:00,121.8,122.5,121.53,121.72,34427.0,112.5821,113.2291,112.3325,112.5081,34427.0
2021-01-26 11:00:00,121.76,121.97,121.4,121.77,51335.0,112.5451,112.7392,112.2123,112.5543,51335.0
2021-01-26 11:30:00,121.77,122.14,121.45,121.45,69921.0,112.5543,112.8963,112.2586,112.2586,69921.0
2021-01-26 12:00:00,121.5,121.71,121.15,121.2,40449.0,112.3048,112.4989,111.9813,112.0275,40449.0
2021-01-26 12:30:00,121.16,121.58,121.12,121.42,36047.0,111.9905,112.3787,111.9535,112.2308,36047.0
2021-01-26 13:00:00,121.39,121.74,121.37,121.64,34983.0,112.2031,112.5266,112.1846,112.4342,34983.0
2021-01-26 13:30:00,121.58,121.8,121.57,121.63,39738.0,112.3787,112.5821,112.3695,112.4249,39738.0
2021-01-26 14:00:00,121.61,121.94,121.6,121.88,32165.0,112.4065,112.7115,112.3972,112.656,32165.0
2021-01-26 14:30:00,121.85,121.94,121.44,121.68,25083.0,112.6283,112.7115,112.2493,112.4712,25083.0
2021-01-26 15:00:00,121.68,121.72,121.26,121.35,47540.0,112.4712,112.5081,112.0829,112.1661,47540.0
2021-01-26 15:30:00,121.34,121.37,120.5,120.74,181672.0,112.1569,112.1846,111.3805,111.6023,181672.0
2021-01-27 09:30:00,118.68,118.68,114.62,115.72,230628.0,109.6982,109.6982,105.9455,106.9622,230628.0
2021-01-27 10:00:00,115.71,117.18,115.57,116.88,86619.0,106.953,108.3117,106.8236,108.0344,86619.0
2021-01-27 10:30:00,116.92,117.7,116.29,116.91,82646.0,108.0714,108.7924,107.4891,108.0622,82646.0
2021-01-27 11:00:00,116.94,116.94,115.79,115.92,61490.0,108.0899,108.0899,107.0269,107.1471,61490.0
2021-01-27 11:30:00,116.03,116.11,115.01,115.06,66108.0,107.2488,107.3227,106.3059,106.3522,66108.0
2021-01-27 12:00:00,115.06,115.96,115.01,115.7,68550.0,106.3522,107.184,106.3059,106.9437,68550.0
2021-01-27 12:30:00,115.71,116.65,115.55,116.65,77346.0,106.953,107.8218,106.8051,107.8218,77346.0
2021-01-27 13:00:00,116.63,116.67,115.6,115.85,70009.0,107.8033,107.8403,106.8513,107.0824,70009.0
2021-01-27 13:30:00,115.77,115.96,115.01,115.17,53102.0,107.0084,107.184,106.3059,106.4538,53102.0
2021-01-27 14:00:00,115.14,115.3,114.48,114.73,77536.0,106.4261,106.574,105.8161,106.0471,77536.0
2021-01-27 14:30:00,114.65,115.24,114.41,114.76,99261.0,105.9732,106.5185,105.7514,106.0749,99261.0
2021-01-27 15:00:00,114.75,115.47,114.57,114.8,110099.0,106.0656,106.7311,105.8992,106.1118,110099.0
2021-01-27 15:30:00,114.78,115.01,114.01,114.86,278413.0,106.0934,106.3059,105.3816,106.1673,278413.0
2021-01-28 09:30:00,115.92,117.25,115.52,116.63,77739.0,107.1471,108.3764,106.7773,107.8033,77739.0
2021-01-28 10:00:00,116.72,118.3,116.49,117.79,94775.0,107.8865,109.347,107.6739,108.8756,94775.0
2021-01-28 10:30:00,117.85,118.38,117.7,118.08,54527.0,108.931,109.4209,108.7924,109.1436,54527.0
2021-01-28 11:00:00,118.29,119.34,118.18,118.36,79794.0,109.3377,110.3082,109.236,109.4024,79794.0
2021-01-28 11:30:00,118.4,119.38,118.35,119.05,98942.0,109.4394,110.3452,109.3932,110.0402,98942.0
2021-01-28 12:00:00,119.09,119.47,119.03,119.25,40059.0,110.0772,110.4284,110.0217,110.2251,40059.0
2021-01-28 12:30:00,119.25,119.6,119.17,119.45,28095.0,110.2251,110.5486,110.1511,110.4099,28095.0
2021-01-28 13:00:00,119.46,119.5,118.88,119.06,31251.0,110.4192,110.4561,109.8831,110.0494,31251.0
2021-01-28 13:30:00,119.17,119.66,119.14,119.29,30098.0,110.1511,110.604,110.1234,110.262,30098.0
2021-01-28 14:00:00,119.35,119.67,119.15,119.6,60254.0,110.3175,110.6133,110.1326,110.5486,60254.0
2021-01-28 14:30:00,119.63,119.71,118.93,119.05,50912.0,110.5763,110.6502,109.9293,110.0402,50912.0
2021-01-28 15:00:00,119.05,119.49,118.98,119.19,57548.0,110.0402,110.4469,109.9755,110.1696,57548.0
2021-01-28 15:30:00,119.14,119.35,118.25,118.26,161590.0,110.1234,110.3175,109.3007,109.31,161590.0
2021-01-29 09:30:00,117.83,121.75,117.1,121.12,261110.0,108.9125,112.5359,108.2378,111.9535,261110.0
2021-01-29 10:00:00,121.05,121.48,120.48,120.9,262333.0,111.8888,112.2863,111.362,111.7502,262333.0
2021-01-29 10:30:00,120.92,121.14,119.51,119.69,131627.0,111.7687,111.972,110.4654,110.6318,131627.0
2021-01-29 11:00:00,119.68,119.84,118.4,118.47,100693.0,110.6225,110.7704,109.4394,109.5041,100693.0
2021-01-29 11:30:00,118.41,119.13,118.05,118.71,65612.0,109.4486,110.1141,109.1159,109.7259,65612.0
2021-01-29 12:00:00,118.68,118.76,117.63,117.7,51702.0,109.6982,109.7721,108.7277,108.7924,51702.0
2021-01-29 12:30:00,117.65,117.88,117.2,117.21,57878.0,108.7461,108.9587,108.3302,108.3394,57878.0
2021-01-29 13:00:00,117.17,117.73,116.74,117.73,48724.0,108.3025,108.8201,107.905,108.8201,48724.0
2021-01-29 13:30:00,117.73,117.76,117.18,117.22,48305.0,108.8201,108.8478,108.3117,108.3487,48305.0
2021-01-29 14:00:00,117.18,118.05,117.18,117.53,50156.0,108.3117,109.1159,108.3117,108.6352,50156.0
2021-01-29 14:30:00,117.48,117.6,117.12,117.55,60628.0,108.589,108.6999,108.2563,108.6537,60628.0
2021-01-29 15:00:00,117.55,118.35,117.5,118.14,57703.0,108.6537,109.3932,108.6075,109.1991,57703.0
2021-01-29 15:30:00,118.13,118.56,117.52,117.67,279131.0,109.1898,109.5873,108.626,108.7646,279131.0
2021-02-01 09:30:00,119.0,120.78,118.33,119.43,237400.0,109.994,111.6393,109.3747,110.3914,237400.0
2021-02-01 10:00:00,119.38,121.31,118.88,120.61,234712.0,110.3452,112.1292,109.8831,111.4821,234712.0
2021-02-01 10:30:00,120.58,120.8,119.28,119.42,123759.0,111.4544,111.6578,110.2528,110.3822,123759.0
2021-02-01 11:00:00,119.38,119.83,119.25,119.74,91067.0,110.3452,110.7612,110.2251,110.678,91067.0
2021-02-01 11:30:00,119.74,120.61,119.59,120.33,96951.0,110.678,111.4821,110.5393,111.2233,96951.0
2021-02-01 12:00:00,120.38,120.74,120.22,120.31,89102.0,111.2695,111.6023,111.1216,111.2048,89102.0
2021-02-01 12:30:00,120.31,120.47,120.12,120.3,73208.0,111.2048,111.3527,111.0292,111.1956,73208.0
2021-02-01 13:00:00,120.33,120.47,120.11,120.31,68371.0,111.2233,111.3527,111.02,111.2048,68371.0
2021-02-01 13:30:00,120.29,120.38,119.97,120.37,100207.0,111.1864,111.2695,110.8906,111.2603,100207.0
2021-02-01 14:00:00,120.39,121.04,120.24,120.98,111311.0,111.2788,111.8796,111.1401,111.8241,111311.0
2021-02-01 14:30:00,121.01,121.33,120.96,121.03,124453.0,111.8519,112.1476,111.8056,111.8703,124453.0
2021-02-01 15:00:00,121.05,121.29,120.83,120.95,136507.0,111.8888,112.1107,111.6855,111.7964,136507.0
2021-02-01 15:30:00,120.93,122.17,120.7,121.54,557130.0,111.7779,112.9241,111.5653,112.3418,557130.0
2021-02-02 09:30:00,121.75,123.37,119.5,121.34,873798.0,112.5359,114.0333,110.4561,112.1569,873798.0
2021-02-02 10:00:00,121.34,123.43,120.81,121.71,462904.0,112.1569,114.0887,111.667,112.4989,462904.0
2021-02-02 10:30:00,121.68,121.81,120.96,121.0,354571.0,112.4712,112.5913,111.8056,111.8426,354571.0
2021-02-02 11:00:00,121.0,121.26,120.71,120.98,399875.0,111.8426,112.0829,111.5746,111.8241,399875.0
2021-02-02 11:30:00,121.03,121.28,120.9,120.97,148136.0,111.8703,112.1014,111.7502,111.8149,148136.0
2021-02-02 12:00:00,120.97,121.09,118.95,119.21,233779.0,111.8149,111.9258,109.9478,110.1881,233779.0
2021-02-02 12:30:00,119.23,119.34,118.91,119.16,204688.0,110.2066,110.3082,109.9108,110.1419,204688.0
2021-02-02 13:00:00,119.16,119.56,118.88,119.09,118524.0,110.1419,110.5116,109.8831,110.0772,118524.0
2021-02-02 13:30:00,119.11,119.44,118.8,118.93,111651.0,110.0957,110.4007,109.8091,109.9293,111651.0
2021-02-02 14:00:00,118.92,119.28,118.65,119.23,99489.0,109.92,110.2528,109.6705,110.2066,99489.0
2021-02-02 14:30:00,119.23,119.86,119.13,119.7,97430.0,110.2066,110.7889,110.1141,110.641,97430.0
2021-02-02 15:00:00,119.66,120.84,119.46,120.74,249735.0,110.604,111.6947,110.4192,111.6023,249735.0
2021-02-02 15:30:00,120.71,120.87,120.36,120.44,490100.0,111.5746,111.7225,111.2511,111.325,490100.0
2021-02-03 09:30:00,120.89,121.55,119.74,121.2,107624.0,111.7409,112.351,110.678,112.0275,107624.0
2021-02-03 10:00:00,121.28,121.28,119.92,119.96,61608.0,112.1014,112.1014,110.8444,110.8813,61608.0
2021-02-03 10:30:00,119.96,120.27,119.59,120.04,79279.0,110.8813,111.1679,110.5393,110.9553,79279.0
2021-02-03 11:00:00,120.04,120.64,119.59,120.36,87288.0,110.9553,111.5099,110.5393,111.2511,87288.0
2021-02-03 11:30:00,120.38,120.63,119.94,120.43,82607.0,111.2695,111.5006,110.8628,111.3158,82607.0
2021-02-03 12:00:00,120.45,120.56,120.01,120.07,64611.0,111.3342,111.4359,110.9275,110.983,64611.0
2021-02-03 12:30:00,120.08,120.15,119.85,120.04,55298.0,110.9922,111.0569,110.7797,110.9553,55298.0
2021-02-03 13:00:00,120.06,120.12,119.65,120.11,56682.0,110.9738,111.0292,110.5948,111.02,56682.0
2021-02-03 13:30:00,120.09,120.16,119.88,119.97,52361.0,111.0015,111.0662,110.8074,110.8906,52361.0
2021-02-03 14:00:00,119.94,120.19,119.81,119.81,66145.0,110.8628,111.0939,110.7427,110.7427,66145.0
2021-02-03 14:30:00,119.78,120.0,119.32,119.4,103466.0,110.7149,110.9183,110.2898,110.3637,103466.0
2021-02-03 15:00:00,119.38,119.58,119.0,119.26,164777.0,110.3452,110.5301,109.994,110.2343,164777.0
2021-02-03 15:30:00,119.25,119.63,119.2,119.53,286390.0,110.2251,110.5763,110.1788,110.4839,286390.0
2021-02-04 09:30:00,119.74,120.16,119.01,119.36,170062.0,110.678,111.0662,110.0032,110.3267,170062.0
2021-02-04 10:00:00,119.41,120.59,119.41,120.23,109911.0,110.373,111.4636,110.373,111.1309,109911.0
2021-02-04 10:30:00,120.23,120.48,119.93,120.25,90867.0,111.1309,111.362,110.8536,111.1494,90867.0
2021-02-04 11:00:00,120.31,120.55,119.97,120.18,65907.0,111.2048,111.4267,110.8906,111.0847,65907.0
2021-02-04 11:30:00,120.14,120.35,119.64,119.65,48695.0,111.0477,111.2418,110.5855,110.5948,48695.0
2021-02-04 12:00:00,119.65,119.92,119.38,119.52,50071.0,110.5948,110.8444,110.3452,110.4746,50071.0
2021-02-04 12:30:00,119.52,119.55,119.18,119.18,55060.0,110.4746,110.5024,110.1604,110.1604,55060.0
2021-02-04 13:00:00,119.21,119.56,119.02,119.56,37354.0,110.1881,110.5116,110.0125,110.5116,37354.0
2021-02-04 13:30:00,119.52,120.3,119.48,120.2,67943.0,110.4746,111.1956,110.4377,111.1032,67943.0
2021-02-04 14:00:00,120.18,120.42,120.15,120.23,70012.0,111.0847,111.3065,111.0569,111.1309,70012.0
2021-02-04 14:30:00,120.25,120.85,120.23,120.77,115582.0,111.1494,111.704,111.1309,111.63,115582.0
2021-02-04 15:00:00,120.76,120.89,119.93,119.97,101748.0,111.6208,111.7409,110.8536,110.8906,101748.0
2021-02-04 15:30:00,119.98,120.63,119.92,120.54,342605.0,110.8998,111.5006,110.8444,111.4174,342605.0
2021-02-05 09:30:00,122.04,122.54,120.54,120.59,146499.0,112.8039,113.2661,111.4174,111.4636,146499.0
2021-02-05 10:00:00,120.56,121.05,120.06,121.05,160157.0,111.4359,111.8888,110.9738,111.8888,160157.0
2021-02-05 10:30:00,121.01,122.69,121.0,122.34,128948.0,111.8519,113.4047,111.8426,113.0812,128948.0
2021-02-05 11:00:00,122.34,122.49,121.57,121.9,78442.0,113.0812,113.2199,112.3695,112.6745,78442.0
2021-02-05 11:30:00,121.9,121.95,121.14,121.23,61009.0,112.6745,112.7207,111.972,112.0552,61009.0
2021-02-05 12:00:00,121.23,121.37,120.63,120.85,96657.0,112.0552,112.1846,111.5006,111.704,96657.0
2021-02-05 12:30:00,120.84,121.28,120.83,121.02,41191.0,111.6947,112.1014,111.6855,111.8611,41191.0
2021-02-05 13:00:00,121.0,121.37,120.98,121.28,63820.0,111.8426,112.1846,111.8241,112.1014,63820.0
2021-02-05 13:30:00,121.31,121.73,121.26,121.63,27454.0,112.1292,112.5174,112.0829,112.4249,27454.0
2021-02-05 14:00:00,121.66,121.66,121.22,121.48,49512.0,112.4527,112.4527,112.046,112.2863,49512.0
2021-02-05 14:30:00,121.48,121.71,121.42,121.71,62905.0,112.2863,112.4989,112.2308,112.4989,62905.0
2021-02-05 15:00:00,121.67,122.49,121.43,122.17,123369.0,112.4619,113.2199,112.2401,112.9241,123369.0
2021-02-05 15:30:00,122.19,122.34,121.71,121.89,269012.0,112.9426,113.0812,112.4989,112.6653,269012.0
2021-02-08 09:30:00,122.7,123.04,120.88,120.88,165257.0,113.414,113.7282,111.7317,111.7317,165257.0
2021-02-08 10:00:00,120.82,121.0,120.22,120.42,153985.0,111.6762,111.8426,111.1216,111.3065,153985.0
2021-02-08 10:30:00,120.42,120.65,119.65,119.88,102415.0,111.3065,111.5191,110.5948,110.8074,102415.0
2021-02-08 11:00:00,119.92,120.15,119.42,120.06,140393.0,110.8444,111.0569,110.3822,110.9738,140393.0
2021-02-08 11:30:00,120.03,120.14,119.83,119.88,171814.0,110.946,111.0477,110.7612,110.8074,171814.0
2021-02-08 12:00:00,119.91,120.25,119.74,119.97,74367.0,110.8351,111.1494,110.678,110.8906,74367.0
2021-02-08 12:30:00,119.98,120.05,119.81,119.89,69057.0,110.8998,110.9645,110.7427,110.8166,69057.0
2021-02-08 13:00:00,119.89,120.28,119.88,119.96,72423.0,110.8166,111.1771,110.8074,110.8813,72423.0
2021-02-08 13:30:00,119.96,120.23,119.96,120.1,108230.0,110.8813,111.1309,110.8813,111.0107,108230.0
2021-02-08 14:00:00,120.06,120.31,120.04,120.14,106606.0,110.9738,111.2048,110.9553,111.0477,106606.0
2021-02-08 14:30:00,120.13,120.71,120.01,120.48,112159.0,111.0385,111.5746,110.9275,111.362,112159.0
2021-02-08 15:00:00,120.5,120.57,120.15,120.32,68277.0,111.3805,111.4452,111.0569,111.2141,68277.0
2021-02-08 15:30:00,120.36,120.47,120.15,120.24,392891.0,111.2511,111.3527,111.0569,111.1401,392891.0
2021-02-09 09:30:00,120.45,120.61,118.66,118.7,98191.0,111.3342,111.4821,109.6797,109.7167,98191.0
2021-02-09 10:00:00,118.63,120.12,118.6,119.64,171424.0,109.652,111.0292,109.6243,110.5855,171424.0
2021-02-09 10:30:00,119.63,119.87,119.34,119.76,44159.0,110.5763,110.7981,110.3082,110.6965,44159.0
2021-02-09 11:00:00,119.74,119.74,119.37,119.55,48316.0,110.678,110.678,110.336,110.5024,48316.0
2021-02-09 11:30:00,119.53,119.92,119.46,119.82,88393.0,110.4839,110.8444,110.4192,110.7519,88393.0
2021-02-09 12:00:00,119.81,120.22,119.78,120.15,197462.0,110.7427,111.1216,110.7149,111.0569,197462.0
2021-02-09 12:30:00,120.15,120.46,120.14,120.44,59243.0,111.0569,111.3435,111.0477,111.325,59243.0
2021-02-09 13:00:00,120.41,120.47,120.26,120.37,42045.0,111.2973,111.3527,111.1586,111.2603,42045.0
2021-02-09 13:30:00,120.37,120.56,120.27,120.34,51096.0,111.2603,111.4359,111.1679,111.2326,51096.0
2021-02-09 14:00:00,120.34,120.52,120.09,120.13,56806.0,111.2326,111.3989,111.0015,111.0385,56806.0
2021-02-09 14:30:00,120.12,120.18,119.93,120.05,43833.0,111.0292,111.0847,110.8536,110.9645,43833.0
2021-02-09 15:00:00,120.03,120.13,119.95,120.01,54152.0,110.946,111.0385,110.8721,110.9275,54152.0
2021-02-09 15:30:00,120.01,120.13,119.74,119.83,202889.0,110.9275,111.0385,110.678,110.7612,202889.0
2021-02-10 09:30:00,121.59,122.28,120.87,121.94,411080.0,112.388,113.0257,111.7225,112.7115,411080.0
2021-02-10 10:00:00,121.91,122.22,121.5,121.89,175248.0,112.6837,112.9703,112.3048,112.6653,175248.0
2021-02-10 10:30:00,121.93,121.98,120.94,121.85,257694.0,112.7022,112.7485,111.7872,112.6283,257694.0
2021-02-10 11:00:00,121.85,122.13,121.46,121.51,102259.0,112.6283,112.8871,112.2678,112.314,102259.0
2021-02-10 11:30:00,121.48,121.83,121.33,121.78,90126.0,112.2863,112.6098,112.1476,112.5636,90126.0
2021-02-10 12:00:00,121.78,121.84,121.33,121.75,225530.0,112.5636,112.619,112.1476,112.5359,225530.0
2021-02-10 12:30:00,121.74,121.8,121.54,121.64,113783.0,112.5266,112.5821,112.3418,112.4342,113783.0
2021-02-10 13:00:00,121.61,122.08,121.56,122.01,67197.0,112.4065,112.8409,112.3602,112.7762,67197.0
2021-02-10 13:30:00,122.02,122.21,121.85,121.93,69773.0,112.7854,112.961,112.6283,112.7022,69773.0
2021-02-10 14:00:00,121.99,122.63,121.87,122.63,108037.0,112.7577,113.3493,112.6468,113.3493,108037.0
2021-02-10 14:30:00,122.61,122.79,122.18,122.31,113839.0,113.3308,113.4971,112.9333,113.0535,113839.0
2021-02-10 15:00:00,122.3,122.47,122.0,122.04,161900.0,113.0442,113.2014,112.7669,112.8039,161900.0
2021-02-10 15:30:00,122.05,122.06,121.6,121.73,278209.0,112.8132,112.8224,112.3972,112.5174,278209.0
2021-02-11 09:30:00,122.34,123.98,122.01,122.39,166958.0,113.0812,114.5971,112.7762,113.1274,166958.0
2021-02-11 10:00:00,122.52,123.02,122.43,122.85,105228.0,113.2476,113.7097,113.1644,113.5526,105228.0
2021-02-11 10:30:00,122.81,123.07,122.63,122.75,87462.0,113.5156,113.756,113.3493,113.4602,87462.0
2021-02-11 11:00:00,122.8,122.8,122.35,122.55,144432.0,113.5064,113.5064,113.0904,113.2753,144432.0
2021-02-11 11:30:00,122.55,122.67,122.32,122.41,73718.0,113.2753,113.3862,113.0627,113.1459,73718.0
2021-02-11 12:00:00,122.38,122.51,121.49,121.57,86392.0,113.1182,113.2383,112.2955,112.3695,86392.0
2021-02-11 12:30:00,121.55,121.95,121.46,121.82,101833.0,112.351,112.7207,112.2678,112.6006,101833.0
2021-02-11 13:00:00,121.76,122.61,121.74,122.26,107974.0,112.5451,113.3308,112.5266,113.0073,107974.0
2021-02-11 13:30:00,122.24,122.67,122.15,122.36,123219.0,112.9888,113.3862,112.9056,113.0997,123219.0
2021-02-11 14:00:00,122.25,122.74,122.12,122.7,85042.0,112.998,113.4509,112.8779,113.414,85042.0
2021-02-11 14:30:00,122.68,123.16,122.61,123.04,156793.0,113.3955,113.8391,113.3308,113.7282,156793.0
2021-02-11 15:00:00,123.04,123.24,122.68,123.13,120197.0,113.7282,113.9131,113.3955,113.8114,120197.0
2021-02-11 15:30:00,123.12,123.66,123.05,123.53,276832.0,113.8022,114.3013,113.7375,114.1811,276832.0
2021-02-12 09:30:00,122.59,123.48,122.37,122.39,151875.0,113.3123,114.1349,113.1089,113.1274,151875.0
2021-02-12 10:00:00,122.39,122.8,122.32,122.78,85275.0,113.1274,113.5064,113.0627,113.4879,85275.0
2021-02-12 10:30:00,122.76,123.15,122.5,122.65,78825.0,113.4694,113.8299,113.2291,113.3677,78825.0
2021-02-12 11:00:00,122.63,122.84,122.46,122.59,73933.0,113.3493,113.5434,113.1921,113.3123,73933.0
2021-02-12 11:30:00,122.61,123.07,122.55,122.83,46525.0,113.3308,113.756,113.2753,113.5341,46525.0
2021-02-12 12:00:00,122.85,123.32,122.85,123.32,38934.0,113.5526,113.987,113.5526,113.987,38934.0
2021-02-12 12:30:00,123.32,123.59,123.28,123.58,45669.0,113.987,114.2366,113.9501,114.2274,45669.0
2021-02-12 13:00:00,123.56,123.62,122.98,123.0,67404.0,114.2089,114.2643,113.6728,113.6913,67404.0
2021-02-12 13:30:00,122.99,123.1,122.73,122.88,60330.0,113.682,113.7837,113.4417,113.5803,60330.0
2021-02-12 14:00:00,122.89,123.05,122.74,122.98,56802.0,113.5896,113.7375,113.4509,113.6728,56802.0
2021-02-12 14:30:00,123.0,123.34,122.83,123.27,50268.0,113.6913,114.0055,113.5341,113.9408,50268.0
2021-02-12 15:00:00,123.29,123.61,123.17,123.61,91663.0,113.9593,114.2551,113.8484,114.2551,91663.0
2021-02-12 15:30:00,123.61,124.2,123.61,123.98,217113.0,114.2551,114.8004,114.2551,114.5971,217113.0
2021-02-16 09:30:00,126.0,126.13,125.05,125.51,192540.0,116.4642,116.5844,115.5861,116.0113,192540.0
2021-02-16 10:00:00,125.48,126.08,125.4,126.06,89659.0,115.9836,116.5382,115.9096,116.5197,89659.0
2021-02-16 10:30:00,126.05,126.28,125.14,125.68,93512.0,116.5104,116.723,115.6693,116.1684,93512.0
2021-02-16 11:00:00,125.7,126.25,125.63,125.9,56702.0,116.1869,116.6953,116.1222,116.3718,56702.0
2021-02-16 11:30:00,125.85,126.33,125.69,125.81,77465.0,116.3256,116.7692,116.1777,116.2886,77465.0
2021-02-16 12:00:00,125.86,126.38,125.74,126.04,91723.0,116.3348,116.8155,116.2239,116.5012,91723.0
2021-02-16 12:30:00,126.03,126.25,125.77,125.88,65431.0,116.4919,116.6953,116.2516,116.3533,65431.0
2021-02-16 13:00:00,125.85,125.95,125.69,125.71,40060.0,116.3256,116.418,116.1777,116.1962,40060.0
2021-02-16 13:30:00,125.72,125.95,125.62,125.86,89819.0,116.2054,116.418,116.113,116.3348,89819.0
2021-02-16 14:00:00,125.84,126.15,125.8,126.08,82078.0,116.3163,116.6029,116.2793,116.5382,82078.0
2021-02-16 14:30:00,126.05,126.05,125.55,125.79,127612.0,116.5104,116.5104,116.0483,116.2701,127612.0
2021-02-16 15:00:00,125.78,125.83,125.24,125.36,133671.0,116.2609,116.3071,115.7617,115.8726,133671.0
2021-02-16 15:30:00,125.31,125.43,124.95,124.99,245480.0,115.8264,115.9374,115.4937,115.5307,245480.0
2021-02-17 09:30:00,123.3,125.25,123.3,124.81,141525.0,113.9686,115.771,113.9686,115.3643,141525.0
2021-02-17 10:00:00,124.82,125.08,124.33,124.42,59248.0,115.3735,115.6138,114.9206,115.0038,59248.0
2021-02-17 10:30:00,124.41,124.41,123.62,124.01,54715.0,114.9945,114.9945,114.2643,114.6248,54715.0
2021-02-17 11:00:00,123.91,124.02,123.47,123.8,44361.0,114.5324,114.6341,114.1257,114.4307,44361.0
2021-02-17 11:30:00,123.75,124.26,123.61,124.16,43616.0,114.3845,114.8559,114.2551,114.7635,43616.0
2021-02-17 12:00:00,124.2,124.21,123.88,124.09,45304.0,114.8004,114.8097,114.5047,114.6988,45304.0
2021-02-17 12:30:00,124.1,124.19,123.91,124.01,41621.0,114.708,114.7912,114.5324,114.6248,41621.0
2021-02-17 13:00:00,124.01,124.24,124.0,124.2,35911.0,114.6248,114.8374,114.6156,114.8004,35911.0
2021-02-17 13:30:00,124.18,124.89,124.12,124.89,54945.0,114.782,115.4382,114.7265,115.4382,54945.0
2021-02-17 14:00:00,124.89,124.96,124.77,124.85,45650.0,115.4382,115.5029,115.3273,115.4012,45650.0
2021-02-17 14:30:00,124.85,125.07,124.7,125.0,39216.0,115.4012,115.6046,115.2626,115.5399,39216.0
2021-02-17 15:00:00,124.99,125.22,124.97,125.14,60192.0,115.5307,115.7432,115.5122,115.6693,60192.0
2021-02-17 15:30:00,125.13,125.34,124.98,125.04,179683.0,115.6601,115.8542,115.5214,115.5769,179683.0
2021-02-18 09:30:00,124.24,125.32,124.24,125.01,121276.0,114.8374,115.8357,114.8374,115.5491,121276.0
2021-02-18 10:00:00,125.11,125.38,124.22,124.63,79732.0,115.6416,115.8911,114.8189,115.1979,79732.0
2021-02-18 10:30:00,124.59,124.96,124.1,124.73,81201.0,115.1609,115.5029,114.708,115.2903,81201.0
2021-02-18 11:00:00,124.76,125.39,124.56,124.64,66842.0,115.3181,115.9004,115.1332,115.2071,66842.0
2021-02-18 11:30:00,124.64,124.89,124.46,124.55,47559.0,115.2071,115.4382,115.0408,115.124,47559.0
2021-02-18 12:00:00,124.5,124.7,124.3,124.45,47700.0,115.0777,115.2626,114.8929,115.0315,47700.0
2021-02-18 12:30:00,124.46,124.46,124.2,124.38,33300.0,115.0408,115.0408,114.8004,114.9668,33300.0
2021-02-18 13:00:00,124.32,125.22,124.24,125.12,32233.0,114.9114,115.7432,114.8374,115.6508,32233.0
2021-02-18 13:30:00,125.15,125.47,125.13,125.33,37386.0,115.6785,115.9743,115.6601,115.8449,37386.0
2021-02-18 14:00:00,125.31,125.73,125.31,125.61,67344.0,115.8264,116.2146,115.8264,116.1037,67344.0
2021-02-18 14:30:00,125.59,125.62,125.42,125.51,51539.0,116.0852,116.113,115.9281,116.0113,51539.0
2021-02-18 15:00:00,125.48,125.63,125.05,125.13,105602.0,115.9836,116.1222,115.5861,115.6601,105602.0
2021-02-18 15:30:00,125.09,125.36,125.02,125.2,232277.0,115.6231,115.8726,115.5584,115.7248,232277.0
2021-02-19 09:30:00,126.37,127.76,126.03,127.75,184268.0,116.8062,118.091,116.4919,118.0818,184268.0
2021-02-19 10:00:00,127.84,128.42,127.63,127.75,65786.0,118.165,118.7011,117.9709,118.0818,65786.0
2021-02-19 10:30:00,127.74,127.81,127.22,127.45,54330.0,118.0725,118.1372,117.5919,117.8045,54330.0
2021-02-19 11:00:00,127.51,127.85,127.37,127.79,51498.0,117.8599,118.1742,117.7305,118.1187,51498.0
2021-02-19 11:30:00,127.79,127.91,127.51,127.57,128472.0,118.1187,118.2297,117.8599,117.9154,128472.0
2021-02-19 12:00:00,127.59,127.81,127.45,127.51,74625.0,117.9339,118.1372,117.8045,117.8599,74625.0
2021-02-19 12:30:00,127.49,127.73,127.38,127.63,78877.0,117.8414,118.0633,117.7398,117.9709,78877.0
2021-02-19 13:00:00,127.62,127.76,127.43,127.54,99299.0,117.9616,118.091,117.786,117.8877,99299.0
2021-02-19 13:30:00,127.54,128.1,127.46,128.08,60675.0,117.8877,118.4053,117.8137,118.3868,60675.0
2021-02-19 14:00:00,128.08,128.23,127.78,127.87,81346.0,118.3868,118.5254,118.1095,118.1927,81346.0
2021-02-19 14:30:00,127.94,128.42,127.89,128.36,55638.0,118.2574,118.7011,118.2112,118.6456,55638.0
2021-02-19 15:00:00,128.34,128.58,128.18,128.47,136933.0,118.6271,118.849,118.4792,118.7473,136933.0
2021-02-19 15:30:00,128.47,128.67,127.49,127.86,395524.0,118.7473,118.9321,117.8414,118.1834,395524.0
2021-02-22 09:30:00,127.22,128.48,126.7,128.39,185733.0,117.5919,118.7565,117.1112,118.6733,185733.0
2021-02-22 10:00:00,128.35,128.92,128.3,128.91,137959.0,118.6364,119.1632,118.5901,119.154,137959.0
2021-02-22 10:30:00,128.9,129.93,128.84,129.91,149168.0,119.1447,120.0968,119.0893,120.0783,149168.0
2021-02-22 11:00:00,129.89,130.78,129.88,130.64,211675.0,120.0598,120.8825,120.0506,120.7531,211675.0
2021-02-22 11:30:00,130.64,130.89,130.49,130.73,99411.0,120.7531,120.9841,120.6144,120.8362,99411.0
2021-02-22 12:00:00,130.71,131.38,130.54,131.23,97627.0,120.8178,121.4371,120.6606,121.2984,97627.0
2021-02-22 12:30:00,131.27,131.61,131.05,131.27,85207.0,121.3354,121.6496,121.132,121.3354,85207.0
2021-02-22 13:00:00,131.27,131.42,130.94,131.41,79258.0,121.3354,121.474,121.0304,121.4648,79258.0
2021-02-22 13:30:00,131.44,131.72,131.14,131.31,65891.0,121.4925,121.7513,121.2152,121.3723,65891.0
2021-02-22 14:00:00,131.27,131.47,130.91,131.44,64925.0,121.3354,121.5202,121.0026,121.4925,64925.0
2021-02-22 14:30:00,131.4,131.52,131.16,131.4,126046.0,121.4555,121.5665,121.2337,121.4555,126046.0
2021-02-22 15:00:00,131.42,131.51,130.78,130.95,120910.0,121.474,121.5572,120.8825,121.0396,120910.0
2021-02-22 15:30:00,130.87,131.1,130.67,130.82,271581.0,120.9656,121.1782,120.7808,120.9194,271581.0
2021-02-23 09:30:00,130.77,131.5,127.4,128.46,289503.0,120.8732,121.548,117.7583,118.738,289503.0
2021-02-23 10:00:00,128.53,130.08,128.0,129.67,237951.0,118.8027,120.2354,118.3129,119.8565,237951.0
2021-02-23 10:30:00,129.75,130.5,129.25,130.31,122106.0,119.9304,120.6236,119.4683,120.448,122106.0
2021-02-23 11:00:00,130.31,130.61,129.6,129.77,86153.0,120.448,120.7253,119.7918,119.9489,86153.0
2021-02-23 11:30:00,129.74,130.09,129.17,129.59,123500.0,119.9212,120.2447,119.3943,119.7825,123500.0
2021-02-23 12:00:00,129.49,129.69,129.23,129.67,83106.0,119.6901,119.875,119.4498,119.8565,83106.0
2021-02-23 12:30:00,129.67,130.24,129.46,129.94,107805.0,119.8565,120.3833,119.6624,120.106,107805.0
2021-02-23 13:00:00,129.91,130.55,129.8,130.44,108046.0,120.0783,120.6699,119.9766,120.5682,108046.0
2021-02-23 13:30:00,130.44,130.68,130.32,130.49,84792.0,120.5682,120.79,120.4573,120.6144,84792.0
2021-02-23 14:00:00,130.46,130.67,130.25,130.58,89317.0,120.5867,120.7808,120.3926,120.6976,89317.0
2021-02-23 14:30:00,130.56,130.79,130.14,130.65,133493.0,120.6791,120.8917,120.2909,120.7623,133493.0
2021-02-23 15:00:00,130.66,130.92,130.59,130.9,146214.0,120.7715,121.0119,120.7068,120.9934,146214.0
2021-02-23 15:30:00,130.89,131.11,130.61,130.86,329482.0,120.9841,121.1875,120.7253,120.9564,329482.0
2021-02-24 09:30:00,131.31,132.25,131.03,131.62,220666.0,121.3723,122.2412,121.1135,121.6589,220666.0
2021-02-24 10:00:00,131.55,132.07,131.14,132.05,75215.0,121.5942,122.0748,121.2152,122.0563,75215.0
2021-02-24 10:30:00,132.11,133.62,131.97,133.31,215126.0,122.1118,123.5075,121.9824,123.221,215126.0
2021-02-24 11:00:00,133.25,133.58,132.5,132.53,152421.0,123.1655,123.4706,122.4723,122.5,152421.0
2021-02-24 11:30:00,132.56,132.8,132.02,132.21,180843.0,122.5277,122.7496,122.0286,122.2042,180843.0
2021-02-24 12:00:00,132.21,132.81,132.07,132.78,88151.0,122.2042,122.7588,122.0748,122.7311,88151.0
2021-02-24 12:30:00,132.77,133.22,132.73,132.87,45874.0,122.7219,123.1378,122.6849,122.8143,45874.0
2021-02-24 13:00:00,132.82,133.59,132.82,133.48,63551.0,122.7681,123.4798,122.7681,123.3781,63551.0
2021-02-24 13:30:00,133.48,133.86,133.43,133.86,53324.0,123.3781,123.7294,123.3319,123.7294,53324.0
2021-02-24 14:00:00,133.89,133.92,133.13,133.24,52562.0,123.7571,123.7848,123.0546,123.1563,52562.0
2021-02-24 14:30:00,133.24,133.37,132.41,132.6,144895.0,123.1563,123.2764,122.3891,122.5647,144895.0
2021-02-24 15:00:00,132.6,133.33,132.6,133.22,167427.0,122.5647,123.2395,122.5647,123.1378,167427.0
2021-02-24 15:30:00,133.23,133.6,132.68,132.68,466678.0,123.147,123.489,122.6387,122.6387,466678.0
2021-02-25 09:30:00,132.8,133.58,132.08,133.28,224411.0,122.7496,123.4706,122.0841,123.1933,224411.0
2021-02-25 10:00:00,133.28,133.32,131.89,132.02,234244.0,123.1933,123.2302,121.9085,122.0286,234244.0
2021-02-25 10:30:00,131.95,131.95,131.06,131.87,77140.0,121.9639,121.9639,121.1413,121.89,77140.0
2021-02-25 11:00:00,131.88,132.26,131.67,131.94,62853.0,121.8992,122.2505,121.7051,121.9547,62853.0
2021-02-25 11:30:00,131.9,131.94,131.15,131.56,118297.0,121.9177,121.9547,121.2245,121.6034,118297.0
2021-02-25 12:00:00,131.52,131.68,131.15,131.4,55029.0,121.5665,121.7143,121.2245,121.4555,55029.0
2021-02-25 12:30:00,131.28,131.33,130.22,130.25,84024.0,121.3446,121.3908,120.3648,120.3926,84024.0
2021-02-25 13:00:00,130.21,131.03,129.86,131.03,144749.0,120.3556,121.1135,120.0321,121.1135,144749.0
2021-02-25 13:30:00,130.99,131.39,130.76,131.25,101933.0,121.0766,121.4463,120.864,121.3169,101933.0
2021-02-25 14:00:00,131.27,131.9,131.14,131.76,151669.0,121.3354,121.9177,121.2152,121.7883,151669.0
2021-02-25 14:30:00,131.74,131.74,130.66,130.78,103694.0,121.7698,121.7698,120.7715,120.8825,103694.0
2021-02-25 15:00:00,130.75,130.88,129.9,129.99,90847.0,120.8547,120.9749,120.0691,120.1522,90847.0
2021-02-25 15:30:00,130.01,130.77,129.69,130.1,289290.0,120.1707,120.8732,119.875,120.2539,289290.0
2021-02-26 09:30:00,130.48,131.35,129.99,130.13,136639.0,120.6052,121.4093,120.1522,120.2817,136639.0
2021-02-26 10:00:00,130.13,130.26,128.58,128.67,138162.0,120.2817,120.4018,118.849,118.9321,138162.0
2021-02-26 10:30:00,128.9,130.11,128.87,129.69,88778.0,119.1447,120.2632,119.117,119.875,88778.0
2021-02-26 11:00:00,129.64,130.4,129.63,130.16,105217.0,119.8287,120.5312,119.8195,120.3094,105217.0
2021-02-26 11:30:00,130.15,130.79,130.13,130.54,57109.0,120.3001,120.8917,120.2817,120.6606,57109.0
2021-02-26 12:00:00,130.58,131.9,130.51,131.85,115227.0,120.6976,121.9177,120.6329,121.8715,115227.0
2021-02-26 12:30:00,131.87,132.04,131.05,131.17,72798.0,121.89,122.0471,121.132,121.2429,72798.0
2021-02-26 13:00:00,131.13,131.45,130.95,131.39,41476.0,121.206,121.5018,121.0396,121.4463,41476.0
2021-02-26 13:30:00,131.41,131.44,130.12,130.31,68656.0,121.4648,121.4925,120.2724,120.448,68656.0
2021-02-26 14:00:00,130.35,130.59,129.88,130.16,85771.0,120.485,120.7068,120.0506,120.3094,85771.0
2021-02-26 14:30:00,130.13,130.44,129.88,130.33,64136.0,120.2817,120.5682,120.0506,120.4665,64136.0
2021-02-26 15:00:00,130.35,131.32,130.35,130.88,92919.0,120.485,121.3816,120.485,120.9749,92919.0
2021-02-26 15:30:00,130.89,131.63,130.18,130.18,264890.0,120.9841,121.6681,120.3279,120.3279,264890.0
2021-03-01 09:30:00,132.01,134.35,131.3,133.63,204246.0,122.0194,124.1823,121.3631,123.5168,204246.0
2021-03-01 10:00:00,133.74,134.23,133.35,133.96,104598.0,123.6184,124.0714,123.258,123.8218,104598.0
2021-03-01 10:30:00,133.99,134.6,133.77,134.5,80816.0,123.8495,124.4134,123.6462,124.3209,80816.0
2021-03-01 11:00:00,134.47,134.77,134.18,134.27,82064.0,124.2932,124.5705,124.0251,124.1083,82064.0
2021-03-01 11:30:00,134.3,134.65,134.21,134.5,65459.0,124.1361,124.4596,124.0529,124.3209,65459.0
2021-03-01 12:00:00,134.55,134.86,134.44,134.62,119720.0,124.3671,124.6537,124.2655,124.4318,119720.0
2021-03-01 12:30:00,134.64,134.94,134.38,134.69,66288.0,124.4503,124.7276,124.21,124.4965,66288.0
2021-03-01 13:00:00,134.72,135.16,134.59,135.05,79821.0,124.5243,124.931,124.4041,124.8293,79821.0
2021-03-01 13:30:00,135.06,135.5,135.06,135.36,59363.0,124.8385,125.2452,124.8385,125.1158,59363.0
2021-03-01 14:00:00,135.35,135.84,135.15,135.19,98650.0,125.1066,125.5595,124.9217,124.9587,98650.0
2021-03-01 14:30:00,135.23,135.42,134.99,135.16,65215.0,124.9957,125.1713,124.7738,124.931,65215.0
2021-03-01 15:00:00,135.18,135.24,134.54,134.65,76928.0,124.9495,125.0049,124.3579,124.4596,76928.0
2021-03-01 15:30:00,134.7,134.78,133.97,134.23,405558.0,124.5058,124.5797,123.831,124.0714,405558.0
2021-03-02 09:30:00,134.26,134.74,133.34,134.4,119055.0,124.0991,124.5428,123.2487,124.2285,119055.0
2021-03-02 10:00:00,134.4,134.92,134.29,134.3,109343.0,124.2285,124.7091,124.1268,124.1361,109343.0
2021-03-02 10:30:00,134.3,134.75,133.96,134.55,141667.0,124.1361,124.552,123.8218,124.3671,141667.0
2021-03-02 11:00:00,134.55,134.64,134.01,134.25,70820.0,124.3671,124.4503,123.868,124.0898,70820.0
2021-03-02 11:30:00,134.25,134.25,133.57,133.78,58463.0,124.0898,124.0898,123.4613,123.6554,58463.0
2021-03-02 12:00:00,133.75,134.24,133.5,134.03,60398.0,123.6277,124.0806,123.3966,123.8865,60398.0
2021-03-02 12:30:00,134.05,134.38,133.98,134.21,63789.0,123.905,124.21,123.8403,124.0529,63789.0
2021-03-02 13:00:00,134.27,134.5,133.91,134.06,36457.0,124.1083,124.3209,123.7756,123.9142,36457.0
2021-03-02 13:30:00,134.12,134.29,133.89,133.91,60640.0,123.9697,124.1268,123.7571,123.7756,60640.0
2021-03-02 14:00:00,133.95,134.17,133.59,134.02,66767.0,123.8126,124.0159,123.4798,123.8773,66767.0
2021-03-02 14:30:00,134.01,134.72,134.0,134.42,87572.0,123.868,124.5243,123.8588,124.247,87572.0
2021-03-02 15:00:00,134.45,134.61,134.09,134.12,86828.0,124.2747,124.4226,123.942,123.9697,86828.0
2021-03-02 15:30:00,134.09,134.62,133.94,133.97,327264.0,123.942,124.4318,123.8033,123.831,327264.0
2021-03-03 09:30:00,137.04,138.18,135.02,137.3,400980.0,126.6687,127.7224,124.8016,126.909,400980.0
2021-03-03 10:00:00,137.43,137.99,136.87,137.16,192711.0,127.0292,127.5468,126.5116,126.7796,192711.0
2021-03-03 10:30:00,137.12,137.45,136.68,137.22,112357.0,126.7426,127.0477,126.3359,126.8351,112357.0
2021-03-03 11:00:00,137.17,137.62,137.05,137.44,136989.0,126.7889,127.2048,126.6779,127.0384,136989.0
2021-03-03 11:30:00,137.4,137.43,136.77,137.0,172136.0,127.0015,127.0292,126.4191,126.6317,172136.0
2021-03-03 12:00:00,137.0,137.28,136.9,137.03,83858.0,126.6317,126.8905,126.5393,126.6595,83858.0
2021-03-03 12:30:00,137.07,137.73,137.02,137.67,77162.0,126.6964,127.3065,126.6502,127.251,77162.0
2021-03-03 13:00:00,137.65,138.02,137.5,137.57,64411.0,127.2325,127.5745,127.0939,127.1586,64411.0
2021-03-03 13:30:00,137.53,137.68,137.21,137.31,81379.0,127.1216,127.2603,126.8258,126.9183,81379.0
2021-03-03 14:00:00,137.3,137.54,136.92,137.14,116215.0,126.909,127.1309,126.5578,126.7611,116215.0
2021-03-03 14:30:00,137.04,137.63,136.54,137.38,185214.0,126.6687,127.214,126.2065,126.983,185214.0
2021-03-03 15:00:00,137.36,137.5,136.52,136.69,155835.0,126.9645,127.0939,126.1881,126.3452,155835.0
2021-03-03 15:30:00,136.65,136.8,135.28,135.57,366510.0,126.3082,126.4469,125.0419,125.3099,366510.0
2021-03-04 09:30:00,134.46,136.55,134.02,135.66,191189.0,124.284,126.2158,123.8773,125.3931,191189.0
2021-03-04 10:00:00,135.68,135.8,134.76,135.36,101584.0,125.4116,125.5225,124.5612,125.1158,101584.0
2021-03-04 10:30:00,135.36,135.49,134.12,134.63,106245.0,125.1158,125.236,123.9697,124.4411,106245.0
2021-03-04 11:00:00,134.65,135.12,134.58,135.12,76530.0,124.4596,124.894,124.3949,124.894,76530.0
2021-03-04 11:30:00,135.11,135.85,135.09,135.74,56818.0,124.8848,125.5688,124.8663,125.4671,56818.0
2021-03-04 12:00:00,135.81,136.54,135.52,135.88,92115.0,125.5318,126.2065,125.2637,125.5965,92115.0
2021-03-04 12:30:00,135.83,135.83,134.03,134.22,70826.0,125.5503,125.5503,123.8865,124.0621,70826.0
2021-03-04 13:00:00,134.26,134.51,133.03,133.53,73209.0,124.0991,124.3302,122.9622,123.4243,73209.0
2021-03-04 13:30:00,133.56,133.57,131.46,131.76,137378.0,123.4521,123.4613,121.511,121.7883,137378.0
2021-03-04 14:00:00,131.86,133.21,131.74,133.17,63657.0,121.8807,123.1286,121.7698,123.0916,63657.0
2021-03-04 14:30:00,133.13,134.49,132.6,134.28,144412.0,123.0546,124.3117,122.5647,124.1176,144412.0
2021-03-04 15:00:00,134.25,134.39,133.38,134.0,128530.0,124.0898,124.2193,123.2857,123.8588,128530.0
2021-03-04 15:30:00,133.98,134.66,133.84,134.49,309233.0,123.8403,124.4688,123.7109,124.3117,309233.0
2021-03-05 09:30:00,136.34,136.96,134.51,135.1,187636.0,126.0217,126.5948,124.3302,124.8755,187636.0
2021-03-05 10:00:00,135.17,136.12,134.25,134.25,116517.0,124.9402,125.8183,124.0898,124.0898,116517.0
2021-03-05 10:30:00,134.29,134.92,133.71,133.97,98183.0,124.1268,124.7091,123.5907,123.831,98183.0
2021-03-05 11:00:00,134.12,134.12,132.21,132.5,125563.0,123.9697,123.9697,122.2042,122.4723,125563.0
2021-03-05 11:30:00,132.58,133.81,132.45,133.7,89740.0,122.5462,123.6831,122.4261,123.5815,89740.0
2021-03-05 12:00:00,133.66,134.45,133.4,134.37,57180.0,123.5445,124.2747,123.3042,124.2008,57180.0
2021-03-05 12:30:00,134.28,134.83,134.21,134.65,76392.0,124.1176,124.626,124.0529,124.4596,76392.0
2021-03-05 13:00:00,134.71,135.38,134.23,135.28,85334.0,124.515,125.1343,124.0714,125.0419,85334.0
2021-03-05 13:30:00,135.33,136.06,135.25,136.04,86597.0,125.0881,125.7629,125.0142,125.7444,86597.0
2021-03-05 14:00:00,136.11,136.38,135.72,136.31,100490.0,125.8091,126.0586,125.4486,125.9939,100490.0
2021-03-05 14:30:00,136.37,136.83,136.24,136.64,77310.0,126.0494,126.4746,125.9292,126.299,77310.0
2021-03-05 15:00:00,136.59,137.13,136.59,136.97,85496.0,126.2528,126.7519,126.2528,126.604,85496.0
2021-03-05 15:30:00,136.98,137.92,136.72,137.39,279918.0,126.6132,127.4821,126.3729,126.9922,279918.0
2021-03-08 09:30:00,138.69,139.24,137.6,138.3,145498.0,128.1938,128.7022,127.1863,127.8333,145498.0
2021-03-08 10:00:00,138.5,139.41,138.29,139.34,77266.0,128.0182,128.8593,127.8241,128.7946,77266.0
2021-03-08 10:30:00,139.39,139.59,138.66,139.47,108745.0,128.8408,129.0257,128.1661,128.9148,108745.0
2021-03-08 11:00:00,139.53,140.57,139.41,140.52,106367.0,128.9703,129.9315,128.8593,129.8853,106367.0
2021-03-08 11:30:00,140.49,140.49,139.76,139.8,92424.0,129.8576,129.8576,129.1828,129.2198,92424.0
2021-03-08 12:00:00,139.8,140.77,139.58,140.57,78548.0,129.2198,130.1164,129.0165,129.9315,78548.0
2021-03-08 12:30:00,140.58,140.92,140.37,140.5,54282.0,129.9408,130.2551,129.7467,129.8668,54282.0
2021-03-08 13:00:00,140.6,141.05,140.41,140.55,54054.0,129.9593,130.3752,129.7837,129.9131,54054.0
2021-03-08 13:30:00,140.56,140.59,139.23,139.29,78912.0,129.9223,129.95,128.693,128.7484,78912.0
2021-03-08 14:00:00,139.29,139.83,139.29,139.63,80520.0,128.7484,129.2475,128.7484,129.0627,80520.0
2021-03-08 14:30:00,139.62,140.57,139.6,140.56,173295.0,129.0534,129.9315,129.035,129.9223,173295.0
2021-03-08 15:00:00,140.56,140.58,139.63,139.93,114779.0,129.9223,129.9408,129.0627,129.34,114779.0
2021-03-08 15:30:00,139.95,140.71,139.43,139.43,247134.0,129.3585,130.0609,128.8778,128.8778,247134.0
2021-03-09 09:30:00,139.9,139.9,138.42,138.66,164587.0,129.3122,129.3122,127.9443,128.1661,164587.0
2021-03-09 10:00:00,138.62,138.65,137.29,137.95,194655.0,128.1291,128.1569,126.8998,127.5098,194655.0
2021-03-09 10:30:00,138.0,138.91,137.54,138.58,217465.0,127.556,128.3972,127.1309,128.0921,217465.0
2021-03-09 11:00:00,138.55,139.39,138.47,138.49,138026.0,128.0644,128.8408,127.9905,128.009,138026.0
2021-03-09 11:30:00,138.48,138.73,138.4,138.66,64852.0,127.9997,128.2308,127.9258,128.1661,64852.0
2021-03-09 12:00:00,138.72,138.8,138.39,138.48,59076.0,128.2216,128.2955,127.9165,127.9997,59076.0
2021-03-09 12:30:00,138.48,138.77,137.6,137.64,64015.0,127.9997,128.2678,127.1863,127.2233,64015.0
2021-03-09 13:00:00,137.66,137.93,137.18,137.42,96420.0,127.2418,127.4913,126.7981,127.0199,96420.0
2021-03-09 13:30:00,137.4,138.28,137.38,138.17,86135.0,127.0015,127.8149,126.983,127.7132,86135.0
2021-03-09 14:00:00,138.21,138.43,137.78,137.82,84873.0,127.7502,127.9535,127.3527,127.3897,84873.0
2021-03-09 14:30:00,137.83,138.29,137.83,137.91,102447.0,127.3989,127.8241,127.3989,127.4729,102447.0
2021-03-09 15:00:00,137.86,138.16,137.58,137.6,86853.0,127.4266,127.7039,127.1678,127.1863,86853.0
2021-03-09 15:30:00,137.59,137.59,136.2,136.2,431137.0,127.1771,127.1771,125.8923,125.8923,431137.0
2021-03-10 09:30:00,136.9,137.99,136.22,137.92,141645.0,126.5393,127.5468,125.9108,127.4821,141645.0
2021-03-10 10:00:00,137.97,138.07,136.78,136.81,108790.0,127.5283,127.6207,126.4284,126.4561,108790.0
2021-03-10 10:30:00,136.74,137.67,136.71,137.64,72573.0,126.3914,127.251,126.3637,127.2233,72573.0
2021-03-10 11:00:00,137.74,138.59,137.69,138.37,56407.0,127.3157,128.1014,127.2695,127.898,56407.0
2021-03-10 11:30:00,138.36,138.83,138.3,138.55,72483.0,127.8888,128.3232,127.8333,128.0644,72483.0
2021-03-10 12:00:00,138.58,139.07,138.46,139.05,72636.0,128.0921,128.5451,127.9812,128.5266,72636.0
2021-03-10 12:30:00,139.08,139.48,138.85,139.11,108501.0,128.5543,128.924,128.3417,128.582,108501.0
2021-03-10 13:00:00,139.09,139.28,138.73,139.15,92457.0,128.5636,128.7392,128.2308,128.619,92457.0
2021-03-10 13:30:00,139.15,139.86,138.94,139.7,91510.0,128.619,129.2753,128.4249,129.1274,91510.0
2021-03-10 14:00:00,139.61,140.21,139.44,140.13,63653.0,129.0442,129.5988,128.8871,129.5248,63653.0
2021-03-10 14:30:00,140.12,140.35,139.92,140.0,65728.0,129.5156,129.7282,129.3307,129.4047,65728.0
2021-03-10 15:00:00,140.0,140.21,139.67,139.67,105683.0,129.4047,129.5988,129.0997,129.0997,105683.0
2021-03-10 15:30:00,139.67,139.68,139.12,139.2,364331.0,129.0997,129.1089,128.5913,128.6652,364331.0
2021-03-11 09:30:00,139.58,140.58,139.0,140.24,92916.0,129.0165,129.9408,128.4804,129.6265,92916.0
2021-03-11 10:00:00,140.28,140.75,139.58,140.75,78782.0,129.6635,130.0979,129.0165,130.0979,78782.0
2021-03-11 10:30:00,140.77,140.9,140.32,140.62,76166.0,130.1164,130.2366,129.7005,129.9778,76166.0
2021-03-11 11:00:00,140.65,141.38,140.49,140.87,84723.0,130.0055,130.6802,129.8576,130.2088,84723.0
2021-03-11 11:30:00,140.87,140.95,140.08,140.12,45128.0,130.2088,130.2828,129.4786,129.5156,45128.0
2021-03-11 12:00:00,140.16,140.37,140.08,140.18,35825.0,129.5526,129.7467,129.4786,129.5711,35825.0
2021-03-11 12:30:00,140.19,140.44,140.04,140.21,32064.0,129.5803,129.8114,129.4417,129.5988,32064.0
2021-03-11 13:00:00,140.23,140.32,139.81,139.95,32818.0,129.6173,129.7005,129.2291,129.3585,32818.0
2021-03-11 13:30:00,139.97,140.29,139.81,139.97,68447.0,129.377,129.6727,129.2291,129.377,68447.0
2021-03-11 14:00:00,140.0,140.22,139.86,139.95,55757.0,129.4047,129.608,129.2753,129.3585,55757.0
2021-03-11 14:30:00,140.0,140.11,139.47,139.54,65226.0,129.4047,129.5064,128.9148,128.9795,65226.0
2021-03-11 15:00:00,139.53,139.78,139.34,139.41,65417.0,128.9703,129.2013,128.7946,128.8593,65417.0
2021-03-11 15:30:00,139.41,139.49,138.96,139.19,202392.0,128.8593,128.9333,128.4434,128.656,202392.0
2021-03-12 09:30:00,140.32,140.55,139.56,139.92,77560.0,129.7005,129.9131,128.998,129.3307,77560.0
2021-03-12 10:00:00,140.03,140.87,139.88,140.25,54853.0,129.4324,130.2088,129.2938,129.6358,54853.0
2021-03-12 10:30:00,140.31,140.65,140.0,140.65,37340.0,129.6912,130.0055,129.4047,130.0055,37340.0
2021-03-12 11:00:00,140.62,140.64,139.67,139.76,34459.0,129.9778,129.9962,129.0997,129.1828,34459.0
2021-03-12 11:30:00,139.72,139.95,139.5,139.81,33452.0,129.1459,129.3585,128.9425,129.2291,33452.0
2021-03-12 12:00:00,139.85,139.87,139.46,139.74,50894.0,129.266,129.2845,128.9055,129.1644,50894.0
2021-03-12 12:30:00,139.7,139.97,139.55,139.8,28640.0,129.1274,129.377,128.9887,129.2198,28640.0
2021-03-12 13:00:00,139.82,140.25,139.78,140.09,30819.0,129.2383,129.6358,129.2013,129.4879,30819.0
2021-03-12 13:30:00,140.12,140.34,139.88,139.88,64441.0,129.5156,129.719,129.2938,129.2938,64441.0
2021-03-12 14:00:00,139.92,140.04,139.46,139.73,164321.0,129.3307,129.4417,128.9055,129.1551,164321.0
2021-03-12 14:30:00,139.73,140.2,139.68,140.15,112615.0,129.1551,129.5895,129.1089,129.5433,112615.0
2021-03-12 15:00:00,140.15,140.41,140.0,140.32,70207.0,129.5433,129.7837,129.4047,129.7005,70207.0
2021-03-12 15:30:00,140.33,141.0,140.29,140.77,268315.0,129.7097,130.329,129.6727,130.1164,268315.0
2021-03-15 09:30:00,137.89,139.54,137.0,137.3,316384.0,128.1485,129.6819,127.3214,127.6002,316384.0
2021-03-15 10:00:00,137.24,137.87,136.83,137.86,237582.0,127.5444,128.1299,127.1634,128.1206,237582.0
2021-03-15 10:30:00,137.83,137.99,136.66,136.81,167124.0,128.0927,128.2414,127.0054,127.1448,167124.0
2021-03-15 11:00:00,136.78,137.42,136.74,137.03,155897.0,127.1169,127.7117,127.0797,127.3493,155897.0
2021-03-15 11:30:00,137.07,137.1,136.56,137.08,117660.0,127.3864,127.4143,126.9125,127.3957,117660.0
2021-03-15 12:00:00,137.08,137.93,137.08,137.84,115959.0,127.3957,128.1857,127.3957,128.102,115959.0
2021-03-15 12:30:00,137.87,138.14,137.37,138.05,126577.0,128.1299,128.3808,127.6652,128.2972,126577.0
2021-03-15 13:00:00,138.05,138.24,137.76,138.09,125280.0,128.2972,128.4738,128.0277,128.3344,125280.0
2021-03-15 13:30:00,138.11,138.23,137.93,138.22,104749.0,128.353,128.4645,128.1857,128.4552,104749.0
2021-03-15 14:00:00,138.23,138.49,138.02,138.42,98456.0,128.4645,128.7061,128.2693,128.6411,98456.0
2021-03-15 14:30:00,138.47,138.71,138.22,138.69,120198.0,128.6875,128.9106,128.4552,128.892,120198.0
2021-03-15 15:00:00,138.69,138.77,138.01,138.29,149752.0,128.892,128.9663,128.26,128.5202,149752.0
2021-03-15 15:30:00,138.31,139.59,138.25,139.51,444354.0,128.5388,129.7284,128.4831,129.654,444354.0
2021-03-16 09:30:00,139.55,139.55,137.83,138.08,149113.0,129.6912,129.6912,128.0927,128.3251,149113.0
2021-03-16 10:00:00,138.13,138.15,137.16,137.25,100315.0,128.3715,128.3901,127.4701,127.5537,100315.0
2021-03-16 10:30:00,137.22,137.33,135.9,135.9,211980.0,127.5258,127.6281,126.2991,126.2991,211980.0
2021-03-16 11:00:00,135.92,136.51,135.81,136.48,118269.0,126.3177,126.866,126.2154,126.8381,118269.0
2021-03-16 11:30:00,136.51,136.92,136.43,136.69,106407.0,126.866,127.247,126.7916,127.0333,106407.0
2021-03-16 12:00:00,136.71,136.88,136.34,136.5,76400.0,127.0519,127.2098,126.708,126.8567,76400.0
2021-03-16 12:30:00,136.5,137.14,136.42,136.8,80646.0,126.8567,127.4515,126.7823,127.1355,80646.0
2021-03-16 13:00:00,136.77,137.07,136.65,136.99,75893.0,127.1076,127.3864,126.9961,127.3121,75893.0
2021-03-16 13:30:00,136.99,137.2,136.63,136.98,69442.0,127.3121,127.5072,126.9775,127.3028,69442.0
2021-03-16 14:00:00,137.01,137.67,136.97,137.4,117014.0,127.3307,127.944,127.2935,127.6931,117014.0
2021-03-16 14:30:00,137.42,137.75,137.05,137.43,105418.0,127.7117,128.0184,127.3678,127.721,105418.0
2021-03-16 15:00:00,137.45,137.65,137.23,137.31,100606.0,127.7396,127.9254,127.5351,127.6095,100606.0
2021-03-16 15:30:00,137.31,137.51,136.79,136.79,285384.0,127.6095,127.7953,127.1262,127.1262,285384.0
2021-03-17 09:30:00,137.3,137.61,136.48,136.51,167872.0,127.6002,127.8883,126.8381,126.866,167872.0
2021-03-17 10:00:00,136.51,136.9,136.3,136.86,108408.0,126.866,127.2284,126.6708,127.1913,108408.0
2021-03-17 10:30:00,136.83,136.96,136.06,136.12,88307.0,127.1634,127.2842,126.4478,126.5035,88307.0
2021-03-17 11:00:00,136.1,137.19,136.08,137.03,114733.0,126.485,127.4979,126.4664,127.3493,114733.0
2021-03-17 11:30:00,137.05,137.83,136.96,137.78,74497.0,127.3678,128.0927,127.2842,128.0463,74497.0
2021-03-17 12:00:00,137.78,138.53,137.58,137.66,70713.0,128.0463,128.7433,127.8604,127.9347,70713.0
2021-03-17 12:30:00,137.67,137.88,137.39,137.88,75552.0,127.944,128.1392,127.6838,128.1392,75552.0
2021-03-17 13:00:00,137.92,137.94,137.42,137.42,72339.0,128.1764,128.195,127.7117,127.7117,72339.0
2021-03-17 13:30:00,137.42,137.64,137.07,137.11,78700.0,127.7117,127.9162,127.3864,127.4236,78700.0
2021-03-17 14:00:00,137.18,137.85,136.95,136.95,79981.0,127.4887,128.1113,127.2749,127.2749,79981.0
2021-03-17 14:30:00,136.91,138.06,136.86,137.73,113901.0,127.2377,128.3065,127.1913,127.9998,113901.0
2021-03-17 15:00:00,137.73,137.89,137.06,137.33,122602.0,127.9998,128.1485,127.3771,127.6281,122602.0
2021-03-17 15:30:00,137.33,138.2,137.31,138.0,391193.0,127.6281,128.4366,127.6095,128.2507,391193.0
2021-03-18 09:30:00,138.2,139.0,137.99,138.24,126039.0,128.4366,129.1801,128.2414,128.4738,126039.0
2021-03-18 10:00:00,138.24,139.44,138.02,139.39,181543.0,128.4738,129.589,128.2693,129.5425,181543.0
2021-03-18 10:30:00,139.32,139.74,139.01,139.12,155106.0,129.4775,129.8678,129.1894,129.2916,155106.0
2021-03-18 11:00:00,139.14,139.76,139.0,139.23,126423.0,129.3102,129.8864,129.1801,129.3938,126423.0
2021-03-18 11:30:00,139.23,139.65,139.02,139.55,109563.0,129.3938,129.7842,129.1987,129.6912,109563.0
2021-03-18 12:00:00,139.56,139.73,138.96,138.96,77923.0,129.7005,129.8585,129.1429,129.1429,77923.0
2021-03-18 12:30:00,138.99,139.31,138.83,138.85,79403.0,129.1708,129.4682,129.0221,129.0407,79403.0
2021-03-18 13:00:00,138.84,139.22,138.71,138.83,69513.0,129.0314,129.3845,128.9106,129.0221,69513.0
2021-03-18 13:30:00,138.79,139.24,138.7,138.95,70303.0,128.9849,129.4031,128.9013,129.1336,70303.0
2021-03-18 14:00:00,138.95,138.96,138.04,138.11,95093.0,129.1336,129.1429,128.2879,128.353,95093.0
2021-03-18 14:30:00,138.11,138.27,137.43,138.03,137835.0,128.353,128.5016,127.721,128.2786,137835.0
2021-03-18 15:00:00,138.02,138.02,137.14,137.52,166933.0,128.2693,128.2693,127.4515,127.8046,166933.0
2021-03-18 15:30:00,137.48,137.58,136.68,136.96,442111.0,127.7675,127.8604,127.024,127.2842,442111.0
2021-03-19 09:30:00,136.64,136.64,133.96,135.62,452155.0,126.9868,126.9868,124.4961,126.0389,452155.0
2021-03-19 10:00:00,135.61,136.66,135.48,135.84,127738.0,126.0296,127.0054,125.9088,126.2433,127738.0
2021-03-19 10:30:00,135.87,136.57,135.37,136.52,158789.0,126.2712,126.9217,125.8065,126.8753,158789.0
2021-03-19 11:00:00,136.5,136.5,135.4,135.51,80216.0,126.8567,126.8567,125.8344,125.9366,80216.0
2021-03-19 11:30:00,135.48,136.68,135.45,136.26,204111.0,125.9088,127.024,125.8809,126.6336,204111.0
2021-03-19 12:00:00,136.21,136.56,135.83,136.19,196211.0,126.5872,126.9125,126.234,126.5686,196211.0
2021-03-19 12:30:00,136.19,136.5,135.72,135.94,245129.0,126.5686,126.8567,126.1318,126.3363,245129.0
2021-03-19 13:00:00,135.94,135.99,135.45,135.52,108202.0,126.3363,126.3827,125.8809,125.9459,108202.0
2021-03-19 13:30:00,135.53,135.9,135.41,135.88,99192.0,125.9552,126.2991,125.8437,126.2805,99192.0
2021-03-19 14:00:00,135.88,136.14,135.47,135.61,127439.0,126.2805,126.5221,125.8995,126.0296,127439.0
2021-03-19 14:30:00,135.6,135.96,135.35,135.57,195026.0,126.0203,126.3548,125.7879,125.9924,195026.0
2021-03-19 15:00:00,135.57,135.57,135.11,135.33,338304.0,125.9924,125.9924,125.5649,125.7694,338304.0
2021-03-19 15:30:00,135.32,135.83,133.18,133.34,1443885.0,125.7601,126.234,123.7712,123.9199,1443885.0
2021-03-22 09:30:00,133.6,134.47,132.24,133.66,196626.0,124.1616,124.9701,122.8976,124.2173,196626.0
2021-03-22 10:00:00,133.7,133.92,132.78,132.92,113025.0,124.2545,124.459,123.3995,123.5296,113025.0
2021-03-22 10:30:00,132.94,133.18,132.52,132.9,86026.0,123.5482,123.7712,123.1579,123.511,86026.0
2021-03-22 11:00:00,132.91,133.41,132.8,133.34,124111.0,123.5203,123.985,123.4181,123.9199,124111.0
2021-03-22 11:30:00,133.39,134.41,133.27,134.39,113627.0,123.9664,124.9143,123.8549,124.8958,113627.0
2021-03-22 12:00:00,134.37,134.6,133.63,133.83,81960.0,124.8772,125.0909,124.1895,124.3753,81960.0
2021-03-22 12:30:00,133.88,134.18,133.7,134.17,72847.0,124.4218,124.7006,124.2545,124.6913,72847.0
2021-03-22 13:00:00,134.24,134.89,134.03,134.76,81127.0,124.7564,125.3604,124.5612,125.2396,81127.0
2021-03-22 13:30:00,134.78,134.93,134.42,134.57,90201.0,125.2582,125.3976,124.9236,125.063,90201.0
2021-03-22 14:00:00,134.58,134.95,134.56,134.76,69343.0,125.0723,125.4162,125.0537,125.2396,69343.0
2021-03-22 14:30:00,134.8,135.15,134.79,134.96,69213.0,125.2768,125.6021,125.2675,125.4255,69213.0
2021-03-22 15:00:00,134.97,135.34,134.88,134.9,101184.0,125.4348,125.7786,125.3511,125.3697,101184.0
2021-03-22 15:30:00,134.88,135.22,134.73,134.86,253074.0,125.3511,125.6671,125.2117,125.3326,253074.0
2021-03-23 09:30:00,133.92,135.72,133.23,135.64,89878.0,124.459,126.1318,123.8177,126.0575,89878.0
2021-03-23 10:00:00,135.67,135.88,134.93,135.04,60592.0,126.0853,126.2805,125.3976,125.4998,60592.0
2021-03-23 10:30:00,135.08,135.29,133.78,133.88,71313.0,125.537,125.7322,124.3289,124.4218,71313.0
2021-03-23 11:00:00,133.87,135.06,133.86,135.04,61643.0,124.4125,125.5184,124.4032,125.4998,61643.0
2021-03-23 11:30:00,135.03,135.04,134.18,134.49,69124.0,125.4905,125.4998,124.7006,124.9887,69124.0
2021-03-23 12:00:00,134.52,134.78,134.26,134.3,50734.0,125.0166,125.2582,124.7749,124.8121,50734.0
2021-03-23 12:30:00,134.32,134.37,134.12,134.25,26334.0,124.8307,124.8772,124.6448,124.7656,26334.0
2021-03-23 13:00:00,134.27,134.29,133.83,133.96,44925.0,124.7842,124.8028,124.3753,124.4961,44925.0
2021-03-23 13:30:00,133.95,133.95,133.22,133.47,59472.0,124.4868,124.4868,123.8084,124.0408,59472.0
2021-03-23 14:00:00,133.42,133.93,133.33,133.52,60974.0,123.9943,124.4683,123.9106,124.0872,60974.0
2021-03-23 14:30:00,133.52,133.52,132.67,132.95,97531.0,124.0872,124.0872,123.2973,123.5575,97531.0
2021-03-23 15:00:00,132.95,133.52,132.63,132.74,99586.0,123.5575,124.0872,123.2601,123.3623,99586.0
2021-03-23 15:30:00,132.72,133.18,132.33,132.92,234315.0,123.3437,123.7712,122.9813,123.5296,234315.0
2021-03-24 09:30:00,134.01,135.32,133.85,134.18,88944.0,124.5426,125.7601,124.3939,124.7006,88944.0
2021-03-24 10:00:00,134.38,134.95,134.29,134.5,48441.0,124.8865,125.4162,124.8028,124.998,48441.0
2021-03-24 10:30:00,134.47,135.73,134.47,135.69,60092.0,124.9701,126.1411,124.9701,126.1039,60092.0
2021-03-24 11:00:00,135.79,135.79,134.8,135.09,55962.0,126.1969,126.1969,125.2768,125.5463,55962.0
2021-03-24 11:30:00,135.08,135.72,135.03,135.67,69057.0,125.537,126.1318,125.4905,126.0853,69057.0
2021-03-24 12:00:00,135.65,135.98,135.64,135.92,47494.0,126.0667,126.3734,126.0575,126.3177,47494.0
2021-03-24 12:30:00,136.0,136.19,135.67,136.04,38810.0,126.392,126.5686,126.0853,126.4292,38810.0
2021-03-24 13:00:00,136.03,136.04,135.13,135.61,40304.0,126.4199,126.4292,125.5835,126.0296,40304.0
2021-03-24 13:30:00,135.63,135.83,135.26,135.58,66913.0,126.0482,126.234,125.7043,126.0017,66913.0
2021-03-24 14:00:00,135.56,135.91,135.36,135.6,57051.0,125.9831,126.3084,125.7972,126.0203,57051.0
2021-03-24 14:30:00,135.56,135.63,135.06,135.32,73834.0,125.9831,126.0482,125.5184,125.7601,73834.0
2021-03-24 15:00:00,135.33,135.63,135.19,135.22,75181.0,125.7694,126.0482,125.6392,125.6671,75181.0
2021-03-24 15:30:00,135.25,135.43,134.41,134.42,328478.0,125.695,125.8623,124.9143,124.9236,328478.0
2021-03-25 09:30:00,133.73,133.99,132.69,133.09,133356.0,124.2824,124.524,123.3159,123.6876,133356.0
2021-03-25 10:00:00,133.05,133.54,132.63,133.38,72543.0,123.6504,124.1058,123.2601,123.9571,72543.0
2021-03-25 10:30:00,133.33,133.35,131.86,132.19,67313.0,123.9106,123.9292,122.5445,122.8512,67313.0
2021-03-25 11:00:00,132.16,133.39,131.92,133.27,38932.0,122.8233,123.9664,122.6003,123.8549,38932.0
2021-03-25 11:30:00,133.26,134.3,133.25,134.27,31303.0,123.8456,124.8121,123.8363,124.7842,31303.0
2021-03-25 12:00:00,134.3,134.46,133.78,134.22,38573.0,124.8121,124.9608,124.3289,124.7378,38573.0
2021-03-25 12:30:00,134.2,135.26,134.19,134.75,39833.0,124.7192,125.7043,124.7099,125.2303,39833.0
2021-03-25 13:00:00,134.66,134.75,134.48,134.57,42646.0,125.1467,125.2303,124.9794,125.063,42646.0
2021-03-25 13:30:00,134.58,135.2,134.35,134.72,35406.0,125.0723,125.6485,124.8586,125.2024,35406.0
2021-03-25 14:00:00,134.75,135.46,134.59,134.94,44381.0,125.2303,125.8902,125.0816,125.4069,44381.0
2021-03-25 14:30:00,134.94,135.6,134.82,135.46,57283.0,125.4069,126.0203,125.2954,125.8902,57283.0
2021-03-25 15:00:00,135.44,136.17,135.21,136.15,61949.0,125.8716,126.55,125.6578,126.5314,61949.0
2021-03-25 15:30:00,136.12,136.46,135.8,135.82,169243.0,126.5035,126.8195,126.2061,126.2247,169243.0
2021-03-26 09:30:00,136.97,137.49,136.31,137.16,80464.0,127.2935,127.7768,126.6801,127.4701,80464.0
2021-03-26 10:00:00,137.16,137.89,136.85,137.55,55676.0,127.4701,128.1485,127.182,127.8325,55676.0
2021-03-26 10:30:00,137.6,137.86,137.34,137.51,52941.0,127.879,128.1206,127.6374,127.7953,52941.0
2021-03-26 11:00:00,137.53,137.63,136.99,137.63,62478.0,127.8139,127.9069,127.3121,127.9069,62478.0
2021-03-26 11:30:00,137.59,137.94,137.48,137.52,70440.0,127.8697,128.195,127.7675,127.8046,70440.0
2021-03-26 12:00:00,137.5,137.89,137.31,137.83,91471.0,127.786,128.1485,127.6095,128.0927,91471.0
2021-03-26 12:30:00,137.84,138.24,137.78,137.98,36658.0,128.102,128.4738,128.0463,128.2321,36658.0
2021-03-26 13:00:00,138.0,138.37,137.96,138.21,68039.0,128.2507,128.5946,128.2135,128.4459,68039.0
2021-03-26 13:30:00,138.23,138.34,137.57,138.01,77758.0,128.4645,128.5667,127.8511,128.26,77758.0
2021-03-26 14:00:00,138.0,138.05,136.84,137.75,121677.0,128.2507,128.2972,127.1727,128.0184,121677.0
2021-03-26 14:30:00,137.75,138.23,137.41,138.22,80597.0,128.0184,128.4645,127.7024,128.4552,80597.0
2021-03-26 15:00:00,138.17,138.4,137.65,137.66,73370.0,128.4087,128.6225,127.9254,127.9347,73370.0
2021-03-26 15:30:00,137.73,138.86,137.55,138.7,314928.0,127.9998,129.05,127.8325,128.9013,314928.0
2021-03-29 09:30:00,138.0,139.6,138.0,139.14,120961.0,128.2507,129.7377,128.2507,129.3102,120961.0
2021-03-29 10:00:00,139.12,139.51,138.42,138.43,120527.0,129.2916,129.654,128.6411,128.6503,120527.0
2021-03-29 10:30:00,138.47,138.69,137.75,138.34,189232.0,128.6875,128.892,128.0184,128.5667,189232.0
2021-03-29 11:00:00,138.31,138.69,137.94,138.53,89227.0,128.5388,128.892,128.195,128.7433,89227.0
2021-03-29 11:30:00,138.56,139.03,138.46,138.57,82604.0,128.7712,129.208,128.6782,128.7805,82604.0
2021-03-29 12:00:00,138.6,138.66,138.09,138.44,38192.0,128.8083,128.8641,128.3344,128.6596,38192.0
2021-03-29 12:30:00,138.4,138.9,138.33,138.67,42154.0,128.6225,129.0871,128.5574,128.8734,42154.0
2021-03-29 13:00:00,138.64,138.81,138.37,138.54,71452.0,128.8455,129.0035,128.5946,128.7526,71452.0
2021-03-29 13:30:00,138.49,138.77,138.32,138.37,58236.0,128.7061,128.9663,128.5481,128.5946,58236.0
2021-03-29 14:00:00,138.34,138.95,138.2,138.92,40894.0,128.5667,129.1336,128.4366,129.1057,40894.0
2021-03-29 14:30:00,138.88,139.37,138.64,139.06,86785.0,129.0686,129.5239,128.8455,129.2358,86785.0
2021-03-29 15:00:00,139.1,139.45,138.87,139.34,63153.0,129.273,129.5983,129.0593,129.4961,63153.0
2021-03-29 15:30:00,139.37,139.37,138.38,138.61,218997.0,129.5239,129.5239,128.6039,128.8176,218997.0
2021-03-30 09:30:00,138.58,139.89,138.45,139.85,83805.0,128.7897,130.0072,128.6689,129.97,83805.0
2021-03-30 10:00:00,139.86,139.9,139.21,139.56,74281.0,129.9793,130.0165,129.3752,129.7005,74281.0
2021-03-30 10:30:00,139.53,140.09,139.51,139.67,94282.0,129.6726,130.1931,129.654,129.8027,94282.0
2021-03-30 11:00:00,139.69,140.18,139.55,139.73,69245.0,129.8213,130.2767,129.6912,129.8585,69245.0
2021-03-30 11:30:00,139.68,140.04,139.31,139.39,43102.0,129.812,130.1466,129.4682,129.5425,43102.0
2021-03-30 12:00:00,139.45,139.77,139.38,139.44,39899.0,129.5983,129.8957,129.5332,129.589,39899.0
2021-03-30 12:30:00,139.44,139.54,139.1,139.27,43457.0,129.589,129.6819,129.273,129.431,43457.0
2021-03-30 13:00:00,139.29,139.46,139.08,139.2,53309.0,129.4496,129.6076,129.2544,129.3659,53309.0
2021-03-30 13:30:00,139.18,139.28,138.78,138.95,72334.0,129.3474,129.4403,128.9756,129.1336,72334.0
2021-03-30 14:00:00,138.96,139.71,138.8,139.66,59580.0,129.1429,129.8399,128.9942,129.7934,59580.0
2021-03-30 14:30:00,139.63,139.89,139.29,139.82,58336.0,129.7656,130.0072,129.4496,129.9421,58336.0
2021-03-30 15:00:00,139.8,140.04,139.63,139.93,105335.0,129.9236,130.1466,129.7656,130.0444,105335.0
2021-03-30 15:30:00,139.94,140.09,139.43,139.7,270493.0,130.0537,130.1931,129.5797,129.8306,270493.0
2021-03-31 09:30:00,140.06,141.29,140.0,140.27,153391.0,130.1652,131.3083,130.1094,130.3604,153391.0
2021-03-31 10:00:00,140.35,140.39,138.72,139.01,48091.0,130.4347,130.4719,128.9199,129.1894,48091.0
2021-03-31 10:30:00,138.94,139.16,138.45,139.0,74379.0,129.1243,129.3288,128.6689,129.1801,74379.0
2021-03-31 11:00:00,139.0,139.17,138.75,138.84,74632.0,129.1801,129.3381,128.9477,129.0314,74632.0
2021-03-31 11:30:00,138.78,139.03,138.42,138.65,58234.0,128.9756,129.208,128.6411,128.8548,58234.0
2021-03-31 12:00:00,138.68,139.46,138.68,139.1,32909.0,128.8827,129.6076,128.8827,129.273,32909.0
2021-03-31 12:30:00,139.15,139.34,139.0,139.29,35215.0,129.3195,129.4961,129.1801,129.4496,35215.0
2021-03-31 13:00:00,139.3,139.36,138.74,138.81,55157.0,129.4589,129.5146,128.9384,129.0035,55157.0
2021-03-31 13:30:00,138.74,139.1,138.73,138.92,57852.0,128.9384,129.273,128.9292,129.1057,57852.0
2021-03-31 14:00:00,138.94,139.36,138.91,139.31,59384.0,129.1243,129.5146,129.0964,129.4682,59384.0
2021-03-31 14:30:00,139.34,139.85,139.22,139.24,53324.0,129.4961,129.97,129.3845,129.4031,53324.0
2021-03-31 15:00:00,139.23,139.27,138.96,139.08,69247.0,129.3938,129.431,129.1429,129.2544,69247.0
2021-03-31 15:30:00,139.1,139.2,138.25,138.28,330791.0,129.273,129.3659,128.4831,128.5109,330791.0
2021-04-01 09:30:00,139.03,139.78,138.06,138.13,150033.0,129.208,129.905,128.3065,128.3715,150033.0
2021-04-01 10:00:00,138.13,138.9,137.96,138.2,97214.0,128.3715,129.0871,128.2135,128.4366,97214.0
2021-04-01 10:30:00,138.22,138.75,138.01,138.72,61202.0,128.4552,128.9477,128.26,128.9199,61202.0
2021-04-01 11:00:00,138.74,138.83,138.25,138.49,50793.0,128.9384,129.0221,128.4831,128.7061,50793.0
2021-04-01 11:30:00,138.49,138.95,138.48,138.83,39136.0,128.7061,129.1336,128.6968,129.0221,39136.0
2021-04-01 12:00:00,138.83,139.29,138.82,139.01,35391.0,129.0221,129.4496,129.0128,129.1894,35391.0
2021-04-01 12:30:00,139.02,139.19,138.71,138.99,43895.0,129.1987,129.3567,128.9106,129.1708,43895.0
2021-04-01 13:00:00,139.03,139.43,138.94,139.24,39349.0,129.208,129.5797,129.1243,129.4031,39349.0
2021-04-01 13:30:00,139.25,139.55,139.1,139.26,33285.0,129.4124,129.6912,129.273,129.4217,33285.0
2021-04-01 14:00:00,139.28,139.4,139.13,139.13,38224.0,129.4403,129.5518,129.3009,129.3009,38224.0
2021-04-01 14:30:00,139.14,139.71,139.1,139.57,46880.0,129.3102,129.8399,129.273,129.7098,46880.0
2021-04-01 15:00:00,139.57,139.62,139.07,139.21,78065.0,129.7098,129.7563,129.2451,129.3752,78065.0
2021-04-01 15:30:00,139.24,139.76,139.07,139.56,245445.0,129.4031,129.8864,129.2451,129.7005,245445.0
2021-04-05 09:30:00,141.39,142.1,140.43,141.22,120289.0,131.4012,132.0611,130.5091,131.2432,120289.0
2021-04-05 10:00:00,141.09,142.33,140.76,142.27,74498.0,131.1224,132.2748,130.8157,132.2191,74498.0
2021-04-05 10:30:00,142.22,142.84,142.21,142.46,94657.0,132.1726,132.7488,132.1633,132.3956,94657.0
2021-04-05 11:00:00,142.43,142.88,142.25,142.55,72181.0,132.3678,132.786,132.2005,132.4793,72181.0
2021-04-05 11:30:00,142.59,142.99,142.48,142.71,54587.0,132.5165,132.8882,132.4142,132.628,54587.0
2021-04-05 12:00:00,142.73,142.93,142.41,142.68,46458.0,132.6466,132.8324,132.3492,132.6001,46458.0
2021-04-05 12:30:00,142.76,143.24,142.7,142.9,77590.0,132.6744,133.1205,132.6187,132.8046,77590.0
2021-04-05 13:00:00,142.89,142.97,142.58,142.69,56812.0,132.7953,132.8696,132.5072,132.6094,56812.0
2021-04-05 13:30:00,142.68,142.95,142.36,142.69,55892.0,132.6001,132.851,132.3027,132.6094,55892.0
2021-04-05 14:00:00,142.69,142.69,142.44,142.59,48886.0,132.6094,132.6094,132.3771,132.5165,48886.0
2021-04-05 14:30:00,142.58,142.62,141.94,141.96,53851.0,132.5072,132.5443,131.9124,131.931,53851.0
2021-04-05 15:00:00,141.94,142.24,141.91,142.2,60773.0,131.9124,132.1912,131.8845,132.154,60773.0
2021-04-05 15:30:00,142.19,142.52,142.12,142.36,201781.0,132.1447,132.4514,132.0797,132.3027,201781.0
2021-04-06 09:30:00,142.17,143.29,141.75,142.8,104567.0,132.1261,133.167,131.7358,132.7116,104567.0
2021-04-06 10:00:00,142.77,143.09,142.42,142.66,105438.0,132.6837,132.9811,132.3585,132.5815,105438.0
2021-04-06 10:30:00,142.64,142.88,141.8,141.85,71175.0,132.5629,132.786,131.7823,131.8287,71175.0
2021-04-06 11:00:00,141.75,142.26,141.63,142.14,47878.0,131.7358,132.2098,131.6243,132.0982,47878.0
2021-04-06 11:30:00,142.11,142.25,141.88,141.92,25554.0,132.0704,132.2005,131.8566,131.8938,25554.0
2021-04-06 12:00:00,141.82,142.13,141.82,141.97,22013.0,131.8009,132.089,131.8009,131.9403,22013.0
2021-04-06 12:30:00,142.03,142.04,141.65,141.8,26825.0,131.996,132.0053,131.6429,131.7823,26825.0
2021-04-06 13:00:00,141.81,141.94,141.56,141.75,32186.0,131.7916,131.9124,131.5592,131.7358,32186.0
2021-04-06 13:30:00,141.69,141.97,141.6,141.94,42685.0,131.68,131.9403,131.5964,131.9124,42685.0
2021-04-06 14:00:00,141.91,142.05,141.65,141.72,38427.0,131.8845,132.0146,131.6429,131.7079,38427.0
2021-04-06 14:30:00,141.68,141.81,141.36,141.36,30064.0,131.6707,131.7916,131.3733,131.3733,30064.0
2021-04-06 15:00:00,141.35,141.45,141.07,141.08,49708.0,131.3641,131.457,131.1038,131.1131,49708.0
2021-04-06 15:30:00,141.08,141.22,140.87,141.19,164076.0,131.1131,131.2432,130.918,131.2154,164076.0
2021-04-07 09:30:00,140.71,141.49,139.8,140.03,61746.0,130.7693,131.4942,129.9236,130.1373,61746.0
2021-04-07 10:00:00,140.06,140.19,139.67,140.14,51284.0,130.1652,130.286,129.8027,130.2395,51284.0
2021-04-07 10:30:00,140.14,140.6,139.93,140.27,66939.0,130.2395,130.667,130.0444,130.3604,66939.0
2021-04-07 11:00:00,140.21,140.26,139.83,140.17,471055.0,130.3046,130.3511,129.9514,130.2674,471055.0
2021-04-07 11:30:00,140.22,140.22,139.94,140.08,132875.0,130.3139,130.3139,130.0537,130.1838,132875.0
2021-04-07 12:00:00,140.08,140.25,139.99,140.05,91170.0,130.1838,130.3418,130.1001,130.1559,91170.0
2021-04-07 12:30:00,140.06,140.34,139.99,140.29,32822.0,130.1652,130.4254,130.1001,130.3789,32822.0
2021-04-07 13:00:00,140.29,140.53,140.28,140.42,15647.0,130.3789,130.602,130.3696,130.4998,15647.0
2021-04-07 13:30:00,140.41,140.53,140.31,140.53,28760.0,130.4905,130.602,130.3975,130.602,28760.0
2021-04-07 14:00:00,140.5,140.65,140.09,140.18,32563.0,130.5741,130.7135,130.1931,130.2767,32563.0
2021-04-07 14:30:00,140.16,140.45,140.09,140.14,37352.0,130.2581,130.5276,130.1931,130.2395,37352.0
2021-04-07 15:00:00,140.18,140.38,140.16,140.19,38027.0,130.2767,130.4626,130.2581,130.286,38027.0
2021-04-07 15:30:00,140.21,140.55,140.06,140.37,284720.0,130.3046,130.6206,130.1652,130.4533,284720.0
2021-04-08 09:30:00,139.98,140.45,139.07,139.16,78759.0,130.0908,130.5276,129.2451,129.3288,78759.0
2021-04-08 10:00:00,139.26,139.45,138.78,139.45,80214.0,129.4217,129.5983,128.9756,129.5983,80214.0
2021-04-08 10:30:00,139.42,139.95,139.34,139.72,51061.0,129.5704,130.063,129.4961,129.8492,51061.0
2021-04-08 11:00:00,139.74,140.02,139.46,139.56,72172.0,129.8678,130.128,129.6076,129.7005,72172.0
2021-04-08 11:30:00,139.56,140.18,139.55,139.9,54949.0,129.7005,130.2767,129.6912,130.0165,54949.0
2021-04-08 12:00:00,139.9,140.33,139.87,140.27,58953.0,130.0165,130.4161,129.9886,130.3604,58953.0
2021-04-08 12:30:00,140.28,140.39,140.02,140.11,47291.0,130.3696,130.4719,130.128,130.2117,47291.0
2021-04-08 13:00:00,140.14,140.56,140.07,140.55,53214.0,130.2395,130.6299,130.1745,130.6206,53214.0
2021-04-08 13:30:00,140.54,140.56,139.93,140.09,54651.0,130.6113,130.6299,130.0444,130.1931,54651.0
2021-04-08 14:00:00,140.05,140.07,139.82,140.01,54322.0,130.1559,130.1745,129.9421,130.1187,54322.0
2021-04-08 14:30:00,140.0,140.47,140.0,140.46,60911.0,130.1094,130.5462,130.1094,130.5369,60911.0
2021-04-08 15:00:00,140.44,140.48,140.16,140.16,97515.0,130.5183,130.5555,130.2581,130.2581,97515.0
2021-04-08 15:30:00,140.13,140.25,139.85,139.9,241548.0,130.2302,130.3418,129.97,130.0165,241548.0
2021-04-09 09:30:00,140.7,141.05,139.03,139.55,190566.0,130.76,131.0853,129.208,129.6912,190566.0
2021-04-09 10:00:00,139.47,139.59,139.04,139.29,103651.0,129.6169,129.7284,129.2173,129.4496,103651.0
2021-04-09 10:30:00,139.27,139.56,139.07,139.47,132499.0,129.431,129.7005,129.2451,129.6169,132499.0
2021-04-09 11:00:00,139.46,139.98,139.39,139.64,66258.0,129.6076,130.0908,129.5425,129.7749,66258.0
2021-04-09 11:30:00,139.66,139.85,139.41,139.5,57232.0,129.7934,129.97,129.5611,129.6448,57232.0
2021-04-09 12:00:00,139.49,139.67,139.14,139.53,80730.0,129.6355,129.8027,129.3102,129.6726,80730.0
2021-04-09 12:30:00,139.54,140.26,139.54,140.13,99261.0,129.6819,130.3511,129.6819,130.2302,99261.0
2021-04-09 13:00:00,140.13,140.21,139.92,140.05,76497.0,130.2302,130.3046,130.0351,130.1559,76497.0
2021-04-09 13:30:00,140.06,140.5,139.93,140.31,44557.0,130.1652,130.5741,130.0444,130.3975,44557.0
2021-04-09 14:00:00,140.31,140.4,140.09,140.19,64232.0,130.3975,130.4812,130.1931,130.286,64232.0
2021-04-09 14:30:00,140.15,140.28,140.09,140.18,48680.0,130.2488,130.3696,130.1931,130.2767,48680.0
2021-04-09 15:00:00,140.2,140.58,140.14,140.56,48176.0,130.2953,130.6485,130.2395,130.6299,48176.0
2021-04-09 15:30:00,140.56,140.94,140.36,140.45,337844.0,130.6299,130.983,130.444,130.5276,337844.0
2021-04-12 09:30:00,140.2,140.98,140.2,140.6,117775.0,130.2953,131.0202,130.2953,130.667,117775.0
2021-04-12 10:00:00,140.72,140.94,140.32,140.47,70675.0,130.7786,130.983,130.4068,130.5462,70675.0
2021-04-12 10:30:00,140.52,140.9,140.27,140.9,60824.0,130.5927,130.9458,130.3604,130.9458,60824.0
2021-04-12 11:00:00,140.96,141.24,140.53,141.17,33402.0,131.0016,131.2618,130.602,131.1968,33402.0
2021-04-12 11:30:00,141.17,141.42,141.0,141.18,50600.0,131.1968,131.4291,131.0388,131.2061,50600.0
2021-04-12 12:00:00,141.19,141.24,140.95,141.17,50044.0,131.2154,131.2618,130.9923,131.1968,50044.0
2021-04-12 12:30:00,141.24,141.33,140.95,141.06,50487.0,131.2618,131.3455,130.9923,131.0945,50487.0
2021-04-12 13:00:00,141.04,141.17,140.86,140.89,22295.0,131.076,131.1968,130.9087,130.9366,22295.0
2021-04-12 13:30:00,140.89,141.08,140.82,140.93,48203.0,130.9366,131.1131,130.8715,130.9737,48203.0
2021-04-12 14:00:00,141.03,141.18,140.89,141.18,28953.0,131.0667,131.2061,130.9366,131.2061,28953.0
2021-04-12 14:30:00,141.21,141.34,141.1,141.31,27957.0,131.2339,131.3548,131.1317,131.3269,27957.0
2021-04-12 15:00:00,141.31,141.39,141.02,141.12,57802.0,131.3269,131.4012,131.0574,131.1503,57802.0
2021-04-12 15:30:00,141.12,141.6,141.11,141.29,213601.0,131.1503,131.5964,131.141,131.3083,213601.0
2021-04-13 09:30:00,140.5,140.77,138.35,138.72,149304.0,130.5741,130.825,128.576,128.9199,149304.0
2021-04-13 10:00:00,138.76,139.4,138.5,139.06,121108.0,128.957,129.5518,128.7154,129.2358,121108.0
2021-04-13 10:30:00,139.06,139.22,138.78,139.03,60294.0,129.2358,129.3845,128.9756,129.208,60294.0
2021-04-13 11:00:00,139.07,139.4,138.98,139.2,46915.0,129.2451,129.5518,129.1615,129.3659,46915.0
2021-04-13 11:30:00,139.26,139.37,138.98,139.22,28273.0,129.4217,129.5239,129.1615,129.3845,28273.0
2021-04-13 12:00:00,139.18,139.25,138.91,139.03,27984.0,129.3474,129.4124,129.0964,129.208,27984.0
2021-04-13 12:30:00,139.03,139.32,138.88,139.23,28363.0,129.208,129.4775,129.0686,129.3938,28363.0
2021-04-13 13:00:00,139.21,139.37,139.09,139.29,23443.0,129.3752,129.5239,129.2637,129.4496,23443.0
2021-04-13 13:30:00,139.3,139.53,139.25,139.53,24556.0,129.4589,129.6726,129.4124,129.6726,24556.0
2021-04-13 14:00:00,139.6,140.09,139.58,140.06,25591.0,129.7377,130.1931,129.7191,130.1652,25591.0
2021-04-13 14:30:00,140.06,140.24,139.92,140.13,33282.0,130.1652,130.3325,130.0351,130.2302,33282.0
2021-04-13 15:00:00,140.15,140.5,140.12,140.19,25738.0,130.2488,130.5741,130.221,130.286,25738.0
2021-04-13 15:30:00,140.19,140.24,139.67,139.87,157956.0,130.286,130.3325,129.8027,129.9886,157956.0
2021-04-14 09:30:00,139.85,141.24,139.7,140.83,68220.0,129.97,131.2618,129.8306,130.8808,68220.0
2021-04-14 10:00:00,140.76,140.84,140.26,140.49,32305.0,130.8157,130.8901,130.3511,130.5648,32305.0
2021-04-14 10:30:00,140.36,140.57,140.13,140.36,41565.0,130.444,130.6392,130.2302,130.444,41565.0
2021-04-14 11:00:00,140.4,140.55,140.11,140.47,56120.0,130.4812,130.6206,130.2117,130.5462,56120.0
2021-04-14 11:30:00,140.47,140.77,140.21,140.37,205294.0,130.5462,130.825,130.3046,130.4533,205294.0
2021-04-14 12:00:00,140.39,140.67,140.25,140.51,41590.0,130.4719,130.7321,130.3418,130.5834,41590.0
2021-04-14 12:30:00,140.51,140.79,140.51,140.55,29571.0,130.5834,130.8436,130.5834,130.6206,29571.0
2021-04-14 13:00:00,140.54,140.55,140.23,140.55,37777.0,130.6113,130.6206,130.3232,130.6206,37777.0
2021-04-14 13:30:00,140.55,140.82,140.25,140.37,56321.0,130.6206,130.8715,130.3418,130.4533,56321.0
2021-04-14 14:00:00,140.4,140.67,140.2,140.5,48866.0,130.4812,130.7321,130.2953,130.5741,48866.0
2021-04-14 14:30:00,140.48,140.58,140.23,140.29,43867.0,130.5555,130.6485,130.3232,130.3789,43867.0
2021-04-14 15:00:00,140.27,140.5,140.05,140.5,68373.0,130.3604,130.5741,130.1559,130.5741,68373.0
2021-04-14 15:30:00,140.48,140.54,140.16,140.29,165316.0,130.5555,130.6113,130.2581,130.3789,165316.0
2021-04-15 09:30:00,140.87,141.22,139.95,140.53,71995.0,130.918,131.2432,130.063,130.602,71995.0
2021-04-15 10:00:00,140.57,140.57,140.07,140.08,60683.0,130.6392,130.6392,130.1745,130.1838,60683.0
2021-04-15 10:30:00,140.1,140.76,140.09,140.65,50010.0,130.2024,130.8157,130.1931,130.7135,50010.0
2021-04-15 11:00:00,140.77,140.95,140.37,140.47,112252.0,130.825,130.9923,130.4533,130.5462,112252.0
2021-04-15 11:30:00,140.41,140.75,140.36,140.71,104688.0,130.4905,130.8064,130.444,130.7693,104688.0
2021-04-15 12:00:00,140.72,140.85,140.41,140.52,66783.0,130.7786,130.8994,130.4905,130.5927,66783.0
2021-04-15 12:30:00,140.55,140.57,140.23,140.35,36974.0,130.6206,130.6392,130.3232,130.4347,36974.0
2021-04-15 13:00:00,140.36,140.37,139.91,140.09,59058.0,130.444,130.4533,130.0258,130.1931,59058.0
2021-04-15 13:30:00,140.06,140.21,139.95,140.11,44025.0,130.1652,130.3046,130.063,130.2117,44025.0
2021-04-15 14:00:00,140.17,140.59,140.17,140.49,40883.0,130.2674,130.6577,130.2674,130.5648,40883.0
2021-04-15 14:30:00,140.51,140.66,140.41,140.5,104525.0,130.5834,130.7228,130.4905,130.5741,104525.0
2021-04-15 15:00:00,140.5,140.68,140.36,140.51,66393.0,130.5741,130.7414,130.444,130.5834,66393.0
2021-04-15 15:30:00,140.53,141.01,140.53,140.81,139558.0,130.602,131.0481,130.602,130.8622,139558.0
2021-04-16 09:30:00,142.46,143.09,141.68,141.69,178519.0,132.3956,132.9811,131.6707,131.68,178519.0
2021-04-16 10:00:00,141.77,141.77,141.13,141.17,47207.0,131.7544,131.7544,131.1596,131.1968,47207.0
2021-04-16 10:30:00,141.19,141.77,141.15,141.44,45769.0,131.2154,131.7544,131.1782,131.4477,45769.0
2021-04-16 11:00:00,141.46,141.75,141.24,141.39,40511.0,131.4663,131.7358,131.2618,131.4012,40511.0
2021-04-16 11:30:00,141.37,141.59,141.1,141.24,41384.0,131.3826,131.5871,131.1317,131.2618,41384.0
2021-04-16 12:00:00,141.24,141.42,140.76,140.8,47447.0,131.2618,131.4291,130.8157,130.8529,47447.0
2021-04-16 12:30:00,140.8,140.89,140.59,140.63,40739.0,130.8529,130.9366,130.6577,130.6949,40739.0
2021-04-16 13:00:00,140.62,140.75,140.41,140.67,28065.0,130.6856,130.8064,130.4905,130.7321,28065.0
2021-04-16 13:30:00,140.71,140.73,140.55,140.71,28649.0,130.7693,130.7879,130.6206,130.7693,28649.0
2021-04-16 14:00:00,140.71,141.01,140.62,140.97,43120.0,130.7693,131.0481,130.6856,131.0109,43120.0
2021-04-16 14:30:00,140.96,141.46,140.94,141.3,57220.0,131.0016,131.4663,130.983,131.3176,57220.0
2021-04-16 15:00:00,141.27,141.64,141.08,141.59,72356.0,131.2897,131.6336,131.1131,131.5871,72356.0
2021-04-16 15:30:00,141.61,141.61,141.04,141.23,134847.0,131.6057,131.6057,131.076,131.2525,134847.0
2021-04-19 09:30:00,141.4,141.4,140.5,140.66,97309.0,131.4105,131.4105,130.5741,130.7228,97309.0
2021-04-19 10:00:00,140.56,140.99,140.24,140.94,53325.0,130.6299,131.0295,130.3325,130.983,53325.0
2021-04-19 10:30:00,140.93,141.24,140.6,140.72,63128.0,130.9737,131.2618,130.667,130.7786,63128.0
2021-04-19 11:00:00,140.74,140.74,140.09,140.5,51981.0,130.7972,130.7972,130.1931,130.5741,51981.0
2021-04-19 11:30:00,140.53,140.84,140.4,140.62,32020.0,130.602,130.8901,130.4812,130.6856,32020.0
2021-04-19 12:00:00,140.59,140.92,140.49,140.6,23237.0,130.6577,130.9644,130.5648,130.667,23237.0
2021-04-19 12:30:00,140.64,140.68,140.2,140.21,26509.0,130.7042,130.7414,130.2953,130.3046,26509.0
2021-04-19 13:00:00,140.2,140.43,140.12,140.27,27159.0,130.2953,130.5091,130.221,130.3604,27159.0
2021-04-19 13:30:00,140.22,140.45,140.01,140.26,31436.0,130.3139,130.5276,130.1187,130.3511,31436.0
2021-04-19 14:00:00,140.21,140.48,140.08,140.44,45817.0,130.3046,130.5555,130.1838,130.5183,45817.0
2021-04-19 14:30:00,140.43,140.73,140.25,140.6,47615.0,130.5091,130.7879,130.3418,130.667,47615.0
2021-04-19 15:00:00,140.59,140.74,140.31,140.4,44503.0,130.6577,130.7972,130.3975,130.4812,44503.0
2021-04-19 15:30:00,140.41,140.83,140.4,140.79,109367.0,130.4905,130.8808,130.4812,130.8436,109367.0
2021-04-20 09:30:00,140.02,140.28,138.95,139.03,132118.0,130.128,130.3696,129.1336,129.208,132118.0
2021-04-20 10:00:00,139.07,139.35,138.83,139.1,57895.0,129.2451,129.5054,129.0221,129.273,57895.0
2021-04-20 10:30:00,139.02,139.04,138.35,138.73,93831.0,129.1987,129.2173,128.576,128.9292,93831.0
2021-04-20 11:00:00,138.7,138.84,138.12,138.2,72891.0,128.9013,129.0314,128.3622,128.4366,72891.0
2021-04-20 11:30:00,138.16,138.25,137.67,138.06,59886.0,128.3994,128.4831,127.944,128.3065,59886.0
2021-04-20 12:00:00,138.04,138.17,137.76,137.96,65541.0,128.2879,128.4087,128.0277,128.2135,65541.0
2021-04-20 12:30:00,137.97,137.99,137.56,137.94,61397.0,128.2228,128.2414,127.8418,128.195,61397.0
2021-04-20 13:00:00,137.94,138.11,137.76,137.89,36005.0,128.195,128.353,128.0277,128.1485,36005.0
2021-04-20 13:30:00,137.92,137.92,137.71,137.81,28876.0,128.1764,128.1764,127.9812,128.0741,28876.0
2021-04-20 14:00:00,137.81,137.98,137.72,137.75,44049.0,128.0741,128.2321,127.9905,128.0184,44049.0
2021-04-20 14:30:00,137.73,137.96,137.62,137.88,51415.0,127.9998,128.2135,127.8976,128.1392,51415.0
2021-04-20 15:00:00,137.88,138.26,137.86,138.23,33802.0,128.1392,128.4924,128.1206,128.4645,33802.0
2021-04-20 15:30:00,138.24,138.7,138.18,138.45,160141.0,128.4738,128.9013,128.418,128.6689,160141.0
2021-04-21 09:30:00,138.53,139.63,138.2,138.98,78271.0,128.7433,129.7656,128.4366,129.1615,78271.0
2021-04-21 10:00:00,139.05,139.85,139.05,139.79,88874.0,129.2265,129.97,129.2265,129.9143,88874.0
2021-04-21 10:30:00,139.91,140.47,139.88,140.22,60146.0,130.0258,130.5462,129.9979,130.3139,60146.0
2021-04-21 11:00:00,140.2,140.53,139.66,139.74,34598.0,130.2953,130.602,129.7934,129.8678,34598.0
2021-04-21 11:30:00,139.74,140.34,139.74,140.28,34629.0,129.8678,130.4254,129.8678,130.3696,34629.0
2021-04-21 12:00:00,140.29,140.58,140.11,140.3,35205.0,130.3789,130.6485,130.2117,130.3882,35205.0
2021-04-21 12:30:00,140.26,140.42,140.2,140.29,31306.0,130.3511,130.4998,130.2953,130.3789,31306.0
2021-04-21 13:00:00,140.28,140.54,140.25,140.44,20005.0,130.3696,130.6113,130.3418,130.5183,20005.0
2021-04-21 13:30:00,140.41,140.92,140.38,140.85,28607.0,130.4905,130.9644,130.4626,130.8994,28607.0
2021-04-21 14:00:00,140.95,141.12,140.64,140.99,50177.0,130.9923,131.1503,130.7042,131.0295,50177.0
2021-04-21 14:30:00,140.96,141.26,140.84,140.97,32572.0,131.0016,131.2804,130.8901,131.0109,32572.0
2021-04-21 15:00:00,140.94,141.33,140.93,141.24,72328.0,130.983,131.3455,130.9737,131.2618,72328.0
2021-04-21 15:30:00,141.24,141.59,141.15,141.55,270003.0,131.2618,131.5871,131.1782,131.5499,270003.0
2021-04-22 09:30:00,142.14,142.39,141.57,142.13,148231.0,132.0982,132.3306,131.5685,132.089,148231.0
2021-04-22 10:00:00,142.17,142.23,141.58,141.72,122324.0,132.1261,132.1819,131.5778,131.7079,122324.0
2021-04-22 10:30:00,141.75,142.09,141.69,141.96,72815.0,131.7358,132.0518,131.68,131.931,72815.0
2021-04-22 11:00:00,141.99,142.45,141.96,142.02,95263.0,131.9588,132.3863,131.931,131.9867,95263.0
2021-04-22 11:30:00,141.99,142.21,141.93,142.07,60689.0,131.9588,132.1633,131.9031,132.0332,60689.0
2021-04-22 12:00:00,142.03,142.23,141.94,142.19,55731.0,131.996,132.1819,131.9124,132.1447,55731.0
2021-04-22 12:30:00,142.2,142.57,142.19,142.5,30548.0,132.154,132.4979,132.1447,132.4328,30548.0
2021-04-22 13:00:00,142.49,142.55,141.43,142.08,136002.0,132.4235,132.4793,131.4384,132.0425,136002.0
2021-04-22 13:30:00,142.07,142.19,141.3,141.38,165956.0,132.0332,132.1447,131.3176,131.3919,165956.0
2021-04-22 14:00:00,141.37,141.74,141.21,141.61,133696.0,131.3826,131.7265,131.2339,131.6057,133696.0
2021-04-22 14:30:00,141.6,141.84,141.5,141.65,62067.0,131.5964,131.8194,131.5035,131.6429,62067.0
2021-04-22 15:00:00,141.65,141.76,140.89,141.02,92045.0,131.6429,131.7451,130.9366,131.0574,92045.0
2021-04-22 15:30:00,141.01,141.48,140.97,141.41,325682.0,131.0481,131.4849,131.0109,131.4198,325682.0
2021-04-23 09:30:00,141.89,142.45,141.32,142.45,78021.0,131.8659,132.3863,131.3362,132.3863,78021.0
2021-04-23 10:00:00,142.5,142.66,142.09,142.62,61413.0,132.4328,132.5815,132.0518,132.5443,61413.0
2021-04-23 10:30:00,142.62,143.04,142.5,143.04,42927.0,132.5443,132.9347,132.4328,132.9347,42927.0
2021-04-23 11:00:00,143.04,143.48,142.97,143.19,89560.0,132.9347,133.3436,132.8696,133.0741,89560.0
2021-04-23 11:30:00,143.19,143.21,142.5,142.58,40085.0,133.0741,133.0927,132.4328,132.5072,40085.0
2021-04-23 12:00:00,142.56,143.01,142.56,142.92,35422.0,132.4886,132.9068,132.4886,132.8231,35422.0
2021-04-23 12:30:00,142.93,143.13,142.9,142.93,33609.0,132.8324,133.0183,132.8046,132.8324,33609.0
2021-04-23 13:00:00,142.94,143.06,142.8,142.91,28455.0,132.8417,132.9533,132.7116,132.8138,28455.0
2021-04-23 13:30:00,142.94,143.34,142.94,143.12,42616.0,132.8417,133.2135,132.8417,133.009,42616.0
2021-04-23 14:00:00,143.12,143.36,143.04,143.14,34743.0,133.009,133.2321,132.9347,133.0276,34743.0
2021-04-23 14:30:00,143.16,143.55,143.11,143.45,37268.0,133.0462,133.4086,132.9997,133.3157,37268.0
2021-04-23 15:00:00,143.46,143.67,143.4,143.55,65986.0,133.325,133.5202,133.2692,133.4086,65986.0
2021-04-23 15:30:00,143.56,143.68,142.89,143.0,261797.0,133.4179,133.5294,132.7953,132.8975,261797.0
2021-04-26 09:30:00,143.33,144.55,143.33,143.99,80979.0,133.2042,134.338,133.2042,133.8175,80979.0
2021-04-26 10:00:00,144.02,144.47,143.57,143.64,52375.0,133.8454,134.2636,133.4272,133.4923,52375.0
2021-04-26 10:30:00,143.71,143.84,143.38,143.57,57442.0,133.5573,133.6781,133.2506,133.4272,57442.0
2021-04-26 11:00:00,143.56,143.73,143.48,143.66,41392.0,133.4179,133.5759,133.3436,133.5109,41392.0
2021-04-26 11:30:00,143.67,143.72,143.4,143.64,64822.0,133.5202,133.5666,133.2692,133.4923,64822.0
2021-04-26 12:00:00,143.67,143.69,143.27,143.33,25727.0,133.5202,133.5387,133.1484,133.2042,25727.0
2021-04-26 12:30:00,143.34,143.52,143.29,143.42,45354.0,133.2135,133.3808,133.167,133.2878,45354.0
2021-04-26 13:00:00,143.44,143.48,143.27,143.31,27567.0,133.3064,133.3436,133.1484,133.1856,27567.0
2021-04-26 13:30:00,143.32,143.47,143.22,143.46,27683.0,133.1949,133.3343,133.1019,133.325,27683.0
2021-04-26 14:00:00,143.49,143.57,143.38,143.44,22713.0,133.3529,133.4272,133.2506,133.3064,22713.0
2021-04-26 14:30:00,143.44,143.5,143.26,143.37,30324.0,133.3064,133.3622,133.1391,133.2413,30324.0
2021-04-26 15:00:00,143.38,143.57,143.13,143.2,44429.0,133.2506,133.4272,133.0183,133.0834,44429.0
2021-04-26 15:30:00,143.16,143.52,143.07,143.36,209746.0,133.0462,133.3808,132.9625,133.2321,209746.0
2021-04-27 09:30:00,143.37,143.93,142.52,143.05,120528.0,133.2413,133.7618,132.4514,132.944,120528.0
2021-04-27 10:00:00,143.06,143.61,142.97,143.49,49221.0,132.9533,133.4644,132.8696,133.3529,49221.0
2021-04-27 10:30:00,143.56,143.99,143.47,143.89,57007.0,133.4179,133.8175,133.3343,133.7246,57007.0
2021-04-27 11:00:00,143.92,144.05,143.62,143.72,60516.0,133.7525,133.8733,133.4737,133.5666,60516.0
2021-04-27 11:30:00,143.73,144.11,143.6,144.06,37892.0,133.5759,133.9291,133.4551,133.8826,37892.0
2021-04-27 12:00:00,144.06,144.15,143.87,144.14,25225.0,133.8826,133.9662,133.706,133.957,25225.0
2021-04-27 12:30:00,144.14,144.15,143.88,143.96,77203.0,133.957,133.9662,133.7153,133.7897,77203.0
2021-04-27 13:00:00,143.94,144.06,143.73,143.78,50159.0,133.7711,133.8826,133.5759,133.6224,50159.0
2021-04-27 13:30:00,143.77,144.09,143.71,144.07,53056.0,133.6131,133.9105,133.5573,133.8919,53056.0
2021-04-27 14:00:00,144.07,144.37,143.93,144.37,67577.0,133.8919,134.1707,133.7618,134.1707,67577.0
2021-04-27 14:30:00,144.39,144.8,144.23,144.8,122462.0,134.1893,134.5703,134.0406,134.5703,122462.0
2021-04-27 15:00:00,144.78,144.86,144.28,144.74,92848.0,134.5517,134.6261,134.0871,134.5146,92848.0
2021-04-27 15:30:00,144.73,145.01,144.58,144.58,314925.0,134.5053,134.7655,134.3659,134.3659,314925.0
2021-04-28 09:30:00,144.13,145.29,143.8,145.17,140223.0,133.9477,135.0257,133.641,134.9142,140223.0
2021-04-28 10:00:00,145.2,145.34,144.7,145.31,72851.0,134.9421,135.0722,134.4774,135.0443,72851.0
2021-04-28 10:30:00,145.34,145.89,145.2,145.38,55922.0,135.0722,135.5833,134.9421,135.1093,55922.0
2021-04-28 11:00:00,145.35,145.6,145.21,145.28,35867.0,135.0815,135.3138,134.9514,135.0164,35867.0
2021-04-28 11:30:00,145.27,145.31,145.0,145.16,52783.0,135.0071,135.0443,134.7562,134.9049,52783.0
2021-04-28 12:00:00,145.14,145.22,144.91,144.95,35122.0,134.8863,134.9607,134.6726,134.7097,35122.0
2021-04-28 12:30:00,144.94,145.0,144.77,144.87,34993.0,134.7004,134.7562,134.5424,134.6354,34993.0
2021-04-28 13:00:00,144.85,145.04,144.8,144.93,30663.0,134.6168,134.7934,134.5703,134.6911,30663.0
2021-04-28 13:30:00,144.89,145.01,144.6,144.75,34661.0,134.654,134.7655,134.3845,134.5239,34661.0
2021-04-28 14:00:00,144.77,144.98,144.63,144.72,78736.0,134.5424,134.7376,134.4123,134.496,78736.0
2021-04-28 14:30:00,144.73,145.07,144.63,144.88,107233.0,134.5053,134.8212,134.4123,134.6447,107233.0
2021-04-28 15:00:00,144.85,144.95,144.37,144.61,93484.0,134.6168,134.7097,134.1707,134.3937,93484.0
2021-04-28 15:30:00,144.6,144.97,144.45,144.55,255420.0,134.3845,134.7283,134.2451,134.338,255420.0
2021-04-29 09:30:00,145.91,145.91,144.28,145.5,77520.0,135.6019,135.6019,134.0871,135.2209,77520.0
2021-04-29 10:00:00,145.47,145.95,144.61,144.65,122756.0,135.193,135.6391,134.3937,134.4309,122756.0
2021-04-29 10:30:00,144.66,144.69,143.73,144.04,144811.0,134.4402,134.4681,133.5759,133.864,144811.0
2021-04-29 11:00:00,144.11,144.67,144.04,144.59,50789.0,133.9291,134.4495,133.864,134.3752,50789.0
2021-04-29 11:30:00,144.59,144.65,144.21,144.43,41242.0,134.3752,134.4309,134.022,134.2265,41242.0
2021-04-29 12:00:00,144.43,144.47,143.59,143.74,61451.0,134.2265,134.2636,133.4458,133.5852,61451.0
2021-04-29 12:30:00,143.68,144.28,143.65,144.22,39661.0,133.5294,134.0871,133.5016,134.0313,39661.0
2021-04-29 13:00:00,144.18,144.22,143.92,143.98,56532.0,133.9941,134.0313,133.7525,133.8083,56532.0
2021-04-29 13:30:00,144.03,144.13,143.75,143.91,54140.0,133.8547,133.9477,133.5945,133.7432,54140.0
2021-04-29 14:00:00,143.93,144.9,143.93,144.77,55387.0,133.7618,134.6633,133.7618,134.5424,55387.0
2021-04-29 14:30:00,144.88,145.3,144.83,145.12,37156.0,134.6447,135.035,134.5982,134.8677,37156.0
2021-04-29 15:00:00,145.13,145.49,144.85,144.85,39552.0,134.877,135.2116,134.6168,134.6168,39552.0
2021-04-29 15:30:00,144.89,145.37,144.84,145.05,193187.0,134.654,135.1001,134.6075,134.8027,193187.0
2021-04-30 09:30:00,143.91,144.42,143.22,144.09,51144.0,133.7432,134.2172,133.1019,133.9105,51144.0
2021-04-30 10:00:00,144.03,144.15,143.45,143.75,33561.0,133.8547,133.9662,133.3157,133.5945,33561.0
2021-04-30 10:30:00,143.72,143.78,143.04,143.34,57094.0,133.5666,133.6224,132.9347,133.2135,57094.0
2021-04-30 11:00:00,143.19,143.26,142.94,143.17,40907.0,133.0741,133.1391,132.8417,133.0555,40907.0
2021-04-30 11:30:00,143.09,143.29,142.97,143.08,35438.0,132.9811,133.167,132.8696,132.9718,35438.0
2021-04-30 12:00:00,143.08,143.26,142.92,143.25,30563.0,132.9718,133.1391,132.8231,133.1298,30563.0
2021-04-30 12:30:00,143.25,143.47,143.1,143.26,29292.0,133.1298,133.3343,132.9904,133.1391,29292.0
2021-04-30 13:00:00,143.23,143.4,143.1,143.38,27643.0,133.1112,133.2692,132.9904,133.2506,27643.0
2021-04-30 13:30:00,143.39,143.61,142.87,142.94,50552.0,133.2599,133.4644,132.7767,132.8417,50552.0
2021-04-30 14:00:00,142.94,143.13,142.89,143.0,36501.0,132.8417,133.0183,132.7953,132.8975,36501.0
2021-04-30 14:30:00,142.98,143.03,142.78,142.85,50958.0,132.8789,132.9254,132.693,132.7581,50958.0
2021-04-30 15:00:00,142.87,143.29,142.79,143.27,47325.0,132.7767,133.167,132.7023,133.1484,47325.0
2021-04-30 15:30:00,143.29,143.29,142.66,142.96,226844.0,133.167,133.167,132.5815,132.8603,226844.0
2021-05-03 09:30:00,144.93,145.37,144.3,144.83,118904.0,134.6911,135.1001,134.1056,134.5982,118904.0
2021-05-03 10:00:00,144.83,144.83,143.08,143.26,74217.0,134.5982,134.5982,132.9718,133.1391,74217.0
2021-05-03 10:30:00,143.29,144.18,143.27,144.09,47580.0,133.167,133.9941,133.1484,133.9105,47580.0
2021-05-03 11:00:00,144.09,144.67,143.86,144.61,114658.0,133.9105,134.4495,133.6967,134.3937,114658.0
2021-05-03 11:30:00,144.62,144.89,144.55,144.69,45956.0,134.403,134.654,134.338,134.4681,45956.0
2021-05-03 12:00:00,144.69,144.87,144.55,144.78,39822.0,134.4681,134.6354,134.338,134.5517,39822.0
2021-05-03 12:30:00,144.83,145.02,144.7,144.94,30364.0,134.5982,134.7748,134.4774,134.7004,30364.0
2021-05-03 13:00:00,145.01,145.01,144.64,144.69,38922.0,134.7655,134.7655,134.4216,134.4681,38922.0
2021-05-03 13:30:00,144.7,145.23,144.69,145.21,46862.0,134.4774,134.9699,134.4681,134.9514,46862.0
2021-05-03 14:00:00,145.2,145.27,144.94,145.15,41291.0,134.9421,135.0071,134.7004,134.8956,41291.0
2021-05-03 14:30:00,145.14,145.3,145.08,145.09,41396.0,134.8863,135.035,134.8305,134.8398,41396.0
2021-05-03 15:00:00,145.16,145.16,144.62,144.74,39885.0,134.9049,134.9049,134.403,134.5146,39885.0
2021-05-03 15:30:00,144.73,144.86,144.36,144.43,227963.0,134.5053,134.6261,134.1614,134.2265,227963.0
2021-05-04 09:30:00,143.19,144.32,141.23,142.34,200254.0,133.0741,134.1242,131.2525,132.2841,200254.0
2021-05-04 10:00:00,142.34,143.18,141.98,142.85,172298.0,132.2841,133.0648,131.9495,132.7581,172298.0
2021-05-04 10:30:00,142.86,143.37,142.56,142.76,89438.0,132.7674,133.2413,132.4886,132.6744,89438.0
2021-05-04 11:00:00,142.76,143.2,142.07,142.44,91977.0,132.6744,133.0834,132.0332,132.3771,91977.0
2021-05-04 11:30:00,142.41,143.14,142.39,142.6,156535.0,132.3492,133.0276,132.3306,132.5257,156535.0
2021-05-04 12:00:00,142.67,144.36,142.67,143.89,283283.0,132.5908,134.1614,132.5908,133.7246,283283.0
2021-05-04 12:30:00,143.86,144.3,143.63,143.78,170282.0,133.6967,134.1056,133.483,133.6224,170282.0
2021-05-04 13:00:00,143.77,145.09,143.63,144.8,155336.0,133.6131,134.8398,133.483,134.5703,155336.0
2021-05-04 13:30:00,144.78,145.08,144.24,144.65,129430.0,134.5517,134.8305,134.0499,134.4309,129430.0
2021-05-04 14:00:00,144.65,144.97,144.35,144.65,107524.0,134.4309,134.7283,134.1521,134.4309,107524.0
2021-05-04 14:30:00,144.63,144.83,144.31,144.5,108271.0,134.4123,134.5982,134.1149,134.2915,108271.0
2021-05-04 15:00:00,144.49,144.67,143.81,144.54,251135.0,134.2822,134.4495,133.6503,134.3287,251135.0
2021-05-04 15:30:00,144.54,144.89,144.45,144.67,753984.0,134.3287,134.654,134.2451,134.4495,753984.0
2021-05-05 09:30:00,145.31,145.31,144.37,144.5,152309.0,135.0443,135.0443,134.1707,134.2915,152309.0
2021-05-05 10:00:00,144.48,144.5,143.22,143.61,115719.0,134.2729,134.2915,133.1019,133.4644,115719.0
2021-05-05 10:30:00,143.55,144.79,143.21,144.78,120804.0,133.4086,134.561,133.0927,134.5517,120804.0
2021-05-05 11:00:00,144.75,144.98,144.58,144.7,84189.0,134.5239,134.7376,134.3659,134.4774,84189.0
2021-05-05 11:30:00,144.75,145.28,144.69,145.25,161335.0,134.5239,135.0164,134.4681,134.9885,161335.0
2021-05-05 12:00:00,145.27,145.64,145.09,145.64,129293.0,135.0071,135.351,134.8398,135.351,129293.0
2021-05-05 12:30:00,145.67,146.12,145.67,145.93,56330.0,135.3789,135.7971,135.3789,135.6205,56330.0
2021-05-05 13:00:00,145.93,146.12,145.63,145.64,41808.0,135.6205,135.7971,135.3417,135.351,41808.0
2021-05-05 13:30:00,145.64,146.18,145.56,145.99,53748.0,135.351,135.8528,135.2766,135.6763,53748.0
2021-05-05 14:00:00,146.0,146.12,145.77,146.04,79909.0,135.6855,135.7971,135.4718,135.7227,79909.0
2021-05-05 14:30:00,146.03,146.42,145.95,146.39,162267.0,135.7134,136.0759,135.6391,136.048,162267.0
2021-05-05 15:00:00,146.42,146.5,145.84,145.99,126507.0,136.0759,136.1502,135.5369,135.6763,126507.0
2021-05-05 15:30:00,145.97,145.98,145.18,145.47,337447.0,135.6577,135.667,134.9235,135.193,337447.0
2021-05-06 09:30:00,145.75,146.01,144.78,145.23,101754.0,135.4532,135.6948,134.5517,134.9699,101754.0
2021-05-06 10:00:00,145.16,145.17,144.59,145.14,67784.0,134.9049,134.9142,134.3752,134.8863,67784.0
2021-05-06 10:30:00,145.08,145.45,144.89,145.27,90357.0,134.8305,135.1744,134.654,135.0071,90357.0
2021-05-06 11:00:00,145.27,145.65,144.91,145.55,92099.0,135.0071,135.3603,134.6726,135.2673,92099.0
2021-05-06 11:30:00,145.58,145.85,145.41,145.75,160685.0,135.2952,135.5461,135.1372,135.4532,160685.0
2021-05-06 12:00:00,145.79,145.86,145.55,145.73,48203.0,135.4904,135.5554,135.2673,135.4346,48203.0
2021-05-06 12:30:00,145.76,145.85,145.48,145.65,43313.0,135.4625,135.5461,135.2023,135.3603,43313.0
2021-05-06 13:00:00,145.68,145.95,145.68,145.87,34340.0,135.3882,135.6391,135.3882,135.5647,34340.0
2021-05-06 13:30:00,145.9,145.93,145.35,145.36,38414.0,135.5926,135.6205,135.0815,135.0908,38414.0
2021-05-06 14:00:00,145.36,145.5,145.05,145.22,46985.0,135.0908,135.2209,134.8027,134.9607,46985.0
2021-05-06 14:30:00,145.25,145.61,145.11,145.53,50976.0,134.9885,135.3231,134.8584,135.2488,50976.0
2021-05-06 15:00:00,145.5,145.83,145.42,145.74,92162.0,135.2209,135.5276,135.1465,135.4439,92162.0
2021-05-06 15:30:00,145.76,146.5,145.7,146.44,270782.0,135.4625,136.1502,135.4067,136.0945,270782.0
2021-05-07 09:30:00,145.65,146.19,144.46,145.68,121764.0,135.3603,135.8621,134.2543,135.3882,121764.0
2021-05-07 10:00:00,145.64,146.47,145.64,146.36,72735.0,135.351,136.1223,135.351,136.0201,72735.0
2021-05-07 10:30:00,146.36,146.83,146.2,146.34,64065.0,136.0201,136.4569,135.8714,136.0015,64065.0
2021-05-07 11:00:00,146.38,146.83,146.35,146.72,48550.0,136.0387,136.4569,136.0108,136.3547,48550.0
2021-05-07 11:30:00,146.71,147.2,146.64,146.88,50613.0,136.3454,136.8008,136.2803,136.5034,50613.0
2021-05-07 12:00:00,146.9,147.44,146.83,147.43,53489.0,136.522,137.0238,136.4569,137.0145,53489.0
2021-05-07 12:30:00,147.46,147.88,147.32,147.74,61017.0,137.0424,137.4327,136.9123,137.3026,61017.0
2021-05-07 13:00:00,147.77,148.09,147.69,147.84,42943.0,137.3305,137.6279,137.2562,137.3956,42943.0
2021-05-07 13:30:00,147.85,148.05,147.82,148.03,43203.0,137.4049,137.5907,137.377,137.5721,43203.0
2021-05-07 14:00:00,148.02,148.34,147.82,148.22,64425.0,137.5628,137.8602,137.377,137.7487,64425.0
2021-05-07 14:30:00,148.23,148.25,147.4,147.46,51864.0,137.758,137.7766,136.9866,137.0424,51864.0
2021-05-07 15:00:00,147.46,147.64,147.26,147.38,63287.0,137.0424,137.2097,136.8565,136.9681,63287.0
2021-05-07 15:30:00,147.4,147.69,147.31,147.47,191865.0,136.9866,137.2562,136.903,137.0517,191865.0
2021-05-10 09:30:00,148.04,148.68,147.65,148.59,82925.0,137.5814,138.1762,137.219,138.0926,82925.0
2021-05-10 10:00:00,148.6,149.18,148.53,148.84,58408.0,138.1019,138.6409,138.0368,138.3249,58408.0
2021-05-10 10:30:00,148.83,149.23,148.46,149.19,57063.0,138.3156,138.6874,137.9718,138.6502,57063.0
2021-05-10 11:00:00,149.15,149.31,148.79,149.21,60896.0,138.613,138.7617,138.2784,138.6688,60896.0
2021-05-10 11:30:00,149.25,149.38,148.7,148.93,52203.0,138.7059,138.8268,138.1948,138.4086,52203.0
2021-05-10 12:00:00,148.87,149.0,148.7,148.78,31076.0,138.3528,138.4736,138.1948,138.2691,31076.0
2021-05-10 12:30:00,148.78,148.98,148.72,148.83,27552.0,138.2691,138.455,138.2134,138.3156,27552.0
2021-05-10 13:00:00,148.84,148.94,148.58,148.62,32638.0,138.3249,138.4178,138.0833,138.1205,32638.0
2021-05-10 13:30:00,148.62,148.91,148.58,148.82,35154.0,138.1205,138.39,138.0833,138.3063,35154.0
2021-05-10 14:00:00,148.81,149.01,148.24,148.34,37273.0,138.297,138.4829,137.7673,137.8602,37273.0
2021-05-10 14:30:00,148.32,148.32,147.71,147.92,55694.0,137.8416,137.8416,137.2747,137.4699,55694.0
2021-05-10 15:00:00,147.92,148.18,147.68,147.96,68444.0,137.4699,137.7115,137.2469,137.5071,68444.0
2021-05-10 15:30:00,147.93,147.95,147.39,147.4,213084.0,137.4792,137.4978,136.9773,136.9866,213084.0
2021-05-11 09:30:00,146.52,146.91,145.14,146.6,128489.0,136.1688,136.5313,134.8863,136.2432,128489.0
2021-05-11 10:00:00,146.57,146.92,145.32,145.42,104562.0,136.2153,136.5406,135.0536,135.1465,104562.0
2021-05-11 10:30:00,145.44,145.49,144.39,144.93,93117.0,135.1651,135.2116,134.1893,134.6911,93117.0
2021-05-11 11:00:00,144.89,145.34,144.38,145.34,79419.0,134.654,135.0722,134.18,135.0722,79419.0
2021-05-11 11:30:00,145.29,145.56,144.87,145.2,66696.0,135.0257,135.2766,134.6354,134.9421,66696.0
2021-05-11 12:00:00,145.16,145.16,144.7,144.92,52092.0,134.9049,134.9049,134.4774,134.6818,52092.0
2021-05-11 12:30:00,144.93,145.04,144.46,144.56,40925.0,134.6911,134.7934,134.2543,134.3473,40925.0
2021-05-11 13:00:00,144.53,145.05,144.47,144.96,41907.0,134.3194,134.8027,134.2636,134.719,41907.0
2021-05-11 13:30:00,145.02,145.44,144.95,145.38,40181.0,134.7748,135.1651,134.7097,135.1093,40181.0
2021-05-11 14:00:00,145.45,145.63,145.09,145.54,44745.0,135.1744,135.3417,134.8398,135.258,44745.0
2021-05-11 14:30:00,145.54,145.77,145.13,145.66,61320.0,135.258,135.4718,134.877,135.3696,61320.0
2021-05-11 15:00:00,145.63,146.12,145.49,145.97,82348.0,135.3417,135.7971,135.2116,135.6577,82348.0
2021-05-11 15:30:00,145.96,146.02,145.2,145.83,214294.0,135.6484,135.7041,134.9421,135.5276,214294.0
2021-05-12 09:30:00,145.02,146.03,145.01,145.65,144208.0,134.7748,135.7134,134.7655,135.3603,144208.0
2021-05-12 10:00:00,145.72,146.1,145.47,145.47,166198.0,135.4253,135.7785,135.193,135.193,166198.0
2021-05-12 10:30:00,145.49,145.77,145.29,145.68,150937.0,135.2116,135.4718,135.0257,135.3882,150937.0
2021-05-12 11:00:00,145.65,145.76,145.45,145.72,113695.0,135.3603,135.4625,135.1744,135.4253,113695.0
2021-05-12 11:30:00,145.69,145.82,144.94,145.1,173995.0,135.3974,135.5183,134.7004,134.8491,173995.0
2021-05-12 12:00:00,145.09,145.28,144.61,145.15,468699.0,134.8398,135.0164,134.3937,134.8956,468699.0
2021-05-12 12:30:00,145.1,145.13,144.74,144.87,74416.0,134.8491,134.877,134.5146,134.6354,74416.0
2021-05-12 13:00:00,144.89,145.47,144.82,144.92,60399.0,134.654,135.193,134.5889,134.6818,60399.0
2021-05-12 13:30:00,144.89,145.05,144.69,144.92,68224.0,134.654,134.8027,134.4681,134.6818,68224.0
2021-05-12 14:00:00,144.95,145.01,144.59,144.59,90588.0,134.7097,134.7655,134.3752,134.3752,90588.0
2021-05-12 14:30:00,144.55,145.09,144.38,144.86,97652.0,134.338,134.8398,134.18,134.6261,97652.0
2021-05-12 15:00:00,144.86,144.91,143.65,143.7,98017.0,134.6261,134.6726,133.5016,133.548,98017.0
2021-05-12 15:30:00,143.69,143.93,143.3,143.72,340140.0,133.5387,133.7618,133.1763,133.5666,340140.0
2021-05-13 09:30:00,142.61,144.91,142.61,144.57,155383.0,133.2259,135.3746,133.2259,135.0569,155383.0
2021-05-13 10:00:00,144.57,144.9,144.23,144.61,70991.0,135.0569,135.3652,134.7393,135.0943,70991.0
2021-05-13 10:30:00,144.59,144.89,144.27,144.58,108870.0,135.0756,135.3559,134.7767,135.0663,108870.0
2021-05-13 11:00:00,144.6,145.17,144.35,144.63,182058.0,135.0849,135.6174,134.8514,135.113,182058.0
2021-05-13 11:30:00,144.6,145.08,144.55,144.76,35415.0,135.0849,135.5334,135.0382,135.2344,35415.0
2021-05-13 12:00:00,144.8,145.13,144.68,145.09,40121.0,135.2718,135.5801,135.1597,135.5427,40121.0
2021-05-13 12:30:00,145.14,145.32,144.85,145.09,55208.0,135.5894,135.7576,135.3185,135.5427,55208.0
2021-05-13 13:00:00,145.09,145.41,144.72,145.03,64328.0,135.5427,135.8416,135.1971,135.4867,64328.0
2021-05-13 13:30:00,144.93,145.18,144.57,145.01,56818.0,135.3932,135.6268,135.0569,135.468,56818.0
2021-05-13 14:00:00,144.98,145.75,144.95,145.75,52961.0,135.4399,136.1593,135.4119,136.1593,52961.0
2021-05-13 14:30:00,145.71,145.9,145.58,145.75,46578.0,136.1219,136.2994,136.0005,136.1593,46578.0
2021-05-13 15:00:00,145.78,146.27,145.78,146.25,91775.0,136.1873,136.6451,136.1873,136.6264,91775.0
2021-05-13 15:30:00,146.25,146.79,145.68,145.73,320527.0,136.6264,137.1308,136.0939,136.1406,320527.0
2021-05-14 09:30:00,146.71,147.74,146.3,147.61,67778.0,137.0561,138.0183,136.6731,137.8969,67778.0
2021-05-14 10:00:00,147.51,147.64,146.97,147.26,77573.0,137.8035,137.9249,137.299,137.5699,77573.0
2021-05-14 10:30:00,147.25,147.58,146.99,147.5,92404.0,137.5606,137.8689,137.3177,137.7941,92404.0
2021-05-14 11:00:00,147.52,147.72,147.21,147.34,79825.0,137.8128,137.9996,137.5232,137.6446,79825.0
2021-05-14 11:30:00,147.38,147.84,147.33,147.8,99330.0,137.682,138.1117,137.6353,138.0744,99330.0
2021-05-14 12:00:00,147.83,148.18,147.77,148.11,42723.0,138.1024,138.4294,138.0464,138.364,42723.0
2021-05-14 12:30:00,148.12,148.26,147.94,148.2,35521.0,138.3733,138.5041,138.2052,138.4481,35521.0
2021-05-14 13:00:00,148.24,148.37,148.11,148.17,30376.0,138.4854,138.6069,138.364,138.42,30376.0
2021-05-14 13:30:00,148.22,148.32,148.15,148.29,27989.0,138.4667,138.5602,138.4013,138.5321,27989.0
2021-05-14 14:00:00,148.32,148.56,148.21,148.5,45420.0,138.5602,138.7844,138.4574,138.7283,45420.0
2021-05-14 14:30:00,148.52,148.61,148.29,148.54,54672.0,138.747,138.8311,138.5321,138.7657,54672.0
2021-05-14 15:00:00,148.53,148.63,148.22,148.28,59598.0,138.7563,138.8498,138.4667,138.5228,59598.0
2021-05-14 15:30:00,148.26,148.44,147.79,148.16,195495.0,138.5041,138.6723,138.065,138.4107,195495.0
2021-05-17 09:30:00,147.67,148.65,146.8,147.33,139692.0,137.9529,138.8684,137.1402,137.6353,139692.0
2021-05-17 10:00:00,147.35,148.06,146.94,147.19,94323.0,137.654,138.3173,137.271,137.5045,94323.0
2021-05-17 10:30:00,147.17,147.89,146.89,147.34,101007.0,137.4858,138.1585,137.2243,137.6446,101007.0
2021-05-17 11:00:00,147.3,147.74,147.11,147.51,69255.0,137.6073,138.0183,137.4298,137.8035,69255.0
2021-05-17 11:30:00,147.55,147.83,147.4,147.47,42958.0,137.8408,138.1024,137.7007,137.7661,42958.0
2021-05-17 12:00:00,147.45,147.77,147.33,147.71,61437.0,137.7474,138.0464,137.6353,137.9903,61437.0
2021-05-17 12:30:00,147.64,147.72,147.47,147.58,31761.0,137.9249,137.9996,137.7661,137.8689,31761.0
2021-05-17 13:00:00,147.56,147.65,147.25,147.31,26412.0,137.8502,137.9343,137.5606,137.6166,26412.0
2021-05-17 13:30:00,147.32,147.62,147.29,147.54,32143.0,137.626,137.9062,137.5979,137.8315,32143.0
2021-05-17 14:00:00,147.58,147.8,147.49,147.73,42211.0,137.8689,138.0744,137.7848,138.009,42211.0
2021-05-17 14:30:00,147.71,147.89,147.53,147.87,40200.0,137.9903,138.1585,137.8221,138.1398,40200.0
2021-05-17 15:00:00,147.88,147.94,147.7,147.79,56539.0,138.1491,138.2052,137.981,138.065,56539.0
2021-05-17 15:30:00,147.79,147.81,147.3,147.44,129727.0,138.065,138.0837,137.6073,137.7381,129727.0
2021-05-18 09:30:00,147.3,147.42,145.86,146.03,88351.0,137.6073,137.7194,136.262,136.4209,88351.0
2021-05-18 10:00:00,146.03,146.15,145.42,145.89,66706.0,136.4209,136.533,135.851,136.2901,66706.0
2021-05-18 10:30:00,145.79,145.87,145.21,145.56,48751.0,136.1966,136.2714,135.6548,135.9818,48751.0
2021-05-18 11:00:00,145.63,145.87,145.47,145.59,41305.0,136.0472,136.2714,135.8977,136.0098,41305.0
2021-05-18 11:30:00,145.57,145.69,145.25,145.32,27258.0,135.9911,136.1032,135.6922,135.7576,27258.0
2021-05-18 12:00:00,145.33,145.33,145.15,145.16,31414.0,135.7669,135.7669,135.5988,135.6081,31414.0
2021-05-18 12:30:00,145.15,145.53,145.06,145.41,26393.0,135.5988,135.9538,135.5147,135.8416,26393.0
2021-05-18 13:00:00,145.43,145.54,145.16,145.26,33731.0,135.8603,135.9631,135.6081,135.7015,33731.0
2021-05-18 13:30:00,145.22,145.43,145.15,145.36,24706.0,135.6642,135.8603,135.5988,135.7949,24706.0
2021-05-18 14:00:00,145.33,145.33,144.9,144.99,38707.0,135.7669,135.7669,135.3652,135.4493,38707.0
2021-05-18 14:30:00,145.01,145.01,144.5,144.94,47731.0,135.468,135.468,134.9915,135.4026,47731.0
2021-05-18 15:00:00,144.94,145.18,144.91,144.99,37978.0,135.4026,135.6268,135.3746,135.4493,37978.0
2021-05-18 15:30:00,145.02,145.23,144.27,144.33,192025.0,135.4773,135.6735,134.7767,134.8327,192025.0
2021-05-19 09:30:00,142.18,142.52,140.52,141.69,127553.0,132.8242,133.1418,131.2734,132.3664,127553.0
2021-05-19 10:00:00,141.76,141.96,141.0,141.75,124139.0,132.4318,132.6187,131.7218,132.4225,124139.0
2021-05-19 10:30:00,141.79,142.07,141.17,141.89,79547.0,132.4599,132.7214,131.8807,132.5533,79547.0
2021-05-19 11:00:00,141.84,142.29,141.56,142.11,83542.0,132.5066,132.927,132.245,132.7588,83542.0
2021-05-19 11:30:00,142.12,142.6,141.84,142.56,45239.0,132.7681,133.2166,132.5066,133.1792,45239.0
2021-05-19 12:00:00,142.48,142.93,142.43,142.72,37162.0,133.1045,133.5248,133.0577,133.3287,37162.0
2021-05-19 12:30:00,142.74,142.88,142.59,142.76,27239.0,133.3473,133.4781,133.2072,133.366,27239.0
2021-05-19 13:00:00,142.78,143.16,142.76,142.89,40022.0,133.3847,133.7397,133.366,133.4875,40022.0
2021-05-19 13:30:00,142.92,142.99,142.62,142.78,36651.0,133.5155,133.5809,133.2352,133.3847,36651.0
2021-05-19 14:00:00,142.75,142.95,141.8,142.49,192933.0,133.3567,133.5435,132.4692,133.1138,192933.0
2021-05-19 14:30:00,142.55,142.72,142.07,142.16,47436.0,133.1698,133.3287,132.7214,132.8055,47436.0
2021-05-19 15:00:00,142.14,142.67,142.01,142.48,54576.0,132.7868,133.2819,132.6654,133.1045,54576.0
2021-05-19 15:30:00,142.53,142.92,142.27,142.75,304373.0,133.1512,133.5155,132.9083,133.3567,304373.0
2021-05-20 09:30:00,143.39,143.56,142.45,142.72,77075.0,133.9546,134.1134,133.0764,133.3287,77075.0
2021-05-20 10:00:00,142.71,143.01,142.04,142.05,75943.0,133.3193,133.5996,132.6934,132.7027,75943.0
2021-05-20 10:30:00,142.09,142.58,141.88,142.33,79700.0,132.7401,133.1979,132.5439,132.9643,79700.0
2021-05-20 11:00:00,142.33,142.68,142.14,142.21,74579.0,132.9643,133.2913,132.7868,132.8522,74579.0
2021-05-20 11:30:00,142.22,142.75,142.19,142.58,170231.0,132.8616,133.3567,132.8335,133.1979,170231.0
2021-05-20 12:00:00,142.57,143.11,142.41,142.49,78239.0,133.1885,133.693,133.0391,133.1138,78239.0
2021-05-20 12:30:00,142.55,142.86,142.21,142.74,39151.0,133.1698,133.4594,132.8522,133.3473,39151.0
2021-05-20 13:00:00,142.71,143.0,142.64,142.95,34560.0,133.3193,133.5902,133.2539,133.5435,34560.0
2021-05-20 13:30:00,142.95,143.03,142.71,142.76,52426.0,133.5435,133.6183,133.3193,133.366,52426.0
2021-05-20 14:00:00,142.79,142.96,142.74,142.96,31555.0,133.3941,133.5529,133.3473,133.5529,31555.0
2021-05-20 14:30:00,142.96,143.28,142.88,143.12,32297.0,133.5529,133.8518,133.4781,133.7023,32297.0
2021-05-20 15:00:00,143.16,143.81,142.97,143.68,129993.0,133.7397,134.3469,133.5622,134.2255,129993.0
2021-05-20 15:30:00,143.66,143.72,143.33,143.6,395849.0,134.2068,134.2629,133.8985,134.1508,395849.0
2021-05-21 09:30:00,144.63,145.56,144.43,144.99,136863.0,135.113,135.9818,134.9261,135.4493,136863.0
2021-05-21 10:00:00,145.04,145.23,144.5,144.65,94555.0,135.496,135.6735,134.9915,135.1317,94555.0
2021-05-21 10:30:00,144.59,144.83,144.21,144.41,99343.0,135.0756,135.2998,134.7206,134.9075,99343.0
2021-05-21 11:00:00,144.45,144.75,144.04,144.09,113153.0,134.9448,135.2251,134.5618,134.6085,113153.0
2021-05-21 11:30:00,144.09,144.16,143.67,143.67,48252.0,134.6085,134.6739,134.2161,134.2161,48252.0
2021-05-21 12:00:00,143.69,143.7,143.15,143.28,88078.0,134.2348,134.2442,133.7304,133.8518,88078.0
2021-05-21 12:30:00,143.26,143.41,142.77,142.79,28348.0,133.8331,133.9733,133.3754,133.3941,28348.0
2021-05-21 13:00:00,142.8,143.49,142.78,143.48,258269.0,133.4034,134.048,133.3847,134.0386,258269.0
2021-05-21 13:30:00,143.45,143.75,143.45,143.67,37125.0,134.0106,134.2909,134.0106,134.2161,37125.0
2021-05-21 14:00:00,143.63,143.92,143.59,143.7,45115.0,134.1788,134.4497,134.1414,134.2442,45115.0
2021-05-21 14:30:00,143.73,143.78,143.37,143.6,41896.0,134.2722,134.3189,133.9359,134.1508,41896.0
2021-05-21 15:00:00,143.64,143.89,143.46,143.75,39633.0,134.1881,134.4217,134.02,134.2909,39633.0
2021-05-21 15:30:00,143.74,143.91,143.38,143.49,195734.0,134.2815,134.4404,133.9452,134.048,195734.0
2021-05-24 09:30:00,144.62,144.62,142.64,142.97,112184.0,135.1036,135.1036,133.2539,133.5622,112184.0
2021-05-24 10:00:00,143.05,143.25,142.64,142.82,91829.0,133.6369,133.8238,133.2539,133.4221,91829.0
2021-05-24 10:30:00,142.77,143.34,142.77,142.9,64739.0,133.3754,133.9079,133.3754,133.4968,64739.0
2021-05-24 11:00:00,142.85,143.37,142.85,143.37,84681.0,133.4501,133.9359,133.4501,133.9359,84681.0
2021-05-24 11:30:00,143.39,143.54,143.25,143.31,34668.0,133.9546,134.0947,133.8238,133.8798,34668.0
2021-05-24 12:00:00,143.29,143.44,143.24,143.36,41465.0,133.8612,134.0013,133.8144,133.9265,41465.0
2021-05-24 12:30:00,143.38,143.58,143.33,143.43,28673.0,133.9452,134.1321,133.8985,133.9919,28673.0
2021-05-24 13:00:00,143.42,143.6,143.38,143.59,34278.0,133.9826,134.1508,133.9452,134.1414,34278.0
2021-05-24 13:30:00,143.6,143.73,143.41,143.7,34282.0,134.1508,134.2722,133.9733,134.2442,34282.0
2021-05-24 14:00:00,143.7,144.19,143.67,144.17,33120.0,134.2442,134.7019,134.2161,134.6832,33120.0
2021-05-24 14:30:00,144.18,144.22,143.88,143.91,27936.0,134.6926,134.73,134.4123,134.4404,27936.0
2021-05-24 15:00:00,143.94,144.17,143.91,144.03,29001.0,134.4684,134.6832,134.4404,134.5525,29001.0
2021-05-24 15:30:00,144.02,144.05,143.63,143.65,123400.0,134.5431,134.5711,134.1788,134.1975,123400.0
2021-05-25 09:30:00,143.64,144.67,143.49,143.61,79382.0,134.1881,135.1503,134.048,134.1601,79382.0
2021-05-25 10:00:00,143.59,144.0,143.52,143.57,31053.0,134.1414,134.5244,134.076,134.1227,31053.0
2021-05-25 10:30:00,143.55,143.81,143.52,143.56,34346.0,134.104,134.3469,134.076,134.1134,34346.0
2021-05-25 11:00:00,143.51,143.56,142.96,143.05,59067.0,134.0667,134.1134,133.5529,133.6369,59067.0
2021-05-25 11:30:00,143.07,143.34,142.9,143.33,120534.0,133.6556,133.9079,133.4968,133.8985,120534.0
2021-05-25 12:00:00,143.33,143.74,143.31,143.55,57539.0,133.8985,134.2815,133.8798,134.104,57539.0
2021-05-25 12:30:00,143.56,143.6,143.29,143.31,41795.0,134.1134,134.1508,133.8612,133.8798,41795.0
2021-05-25 13:00:00,143.29,143.32,142.89,143.25,221109.0,133.8612,133.8892,133.4875,133.8238,221109.0
2021-05-25 13:30:00,143.24,143.33,142.98,143.31,60791.0,133.8144,133.8985,133.5715,133.8798,60791.0
2021-05-25 14:00:00,143.32,143.32,143.03,143.13,41597.0,133.8892,133.8892,133.6183,133.7117,41597.0
2021-05-25 14:30:00,143.1,143.18,142.84,142.88,29026.0,133.6837,133.7584,133.4408,133.4781,29026.0
2021-05-25 15:00:00,142.87,142.91,142.61,142.69,51327.0,133.4688,133.5062,133.2259,133.3006,51327.0
2021-05-25 15:30:00,142.67,142.88,142.29,142.76,207108.0,133.2819,133.4781,132.927,133.366,207108.0
2021-05-26 09:30:00,143.2,143.69,142.46,142.55,68432.0,133.7771,134.2348,133.0858,133.1698,68432.0
2021-05-26 10:00:00,142.56,142.88,142.47,142.51,45521.0,133.1792,133.4781,133.0951,133.1325,45521.0
2021-05-26 10:30:00,142.51,142.65,142.11,142.25,53613.0,133.1325,133.2633,132.7588,132.8896,53613.0
2021-05-26 11:00:00,142.29,142.5,142.18,142.41,37739.0,132.927,133.1231,132.8242,133.0391,37739.0
2021-05-26 11:30:00,142.38,142.68,142.35,142.59,34637.0,133.011,133.2913,132.983,133.2072,34637.0
2021-05-26 12:00:00,142.61,142.84,142.61,142.77,32020.0,133.2259,133.4408,133.2259,133.3754,32020.0
2021-05-26 12:30:00,142.79,142.93,142.78,142.86,25273.0,133.3941,133.5248,133.3847,133.4594,25273.0
2021-05-26 13:00:00,142.85,142.99,142.81,142.95,40835.0,133.4501,133.5809,133.4127,133.5435,40835.0
2021-05-26 13:30:00,142.95,142.98,142.65,142.82,41729.0,133.5435,133.5715,133.2633,133.4221,41729.0
2021-05-26 14:00:00,142.82,142.96,142.74,142.96,31269.0,133.4221,133.5529,133.3473,133.5529,31269.0
2021-05-26 14:30:00,142.97,143.03,142.78,142.79,41777.0,133.5622,133.6183,133.3847,133.3941,41777.0
2021-05-26 15:00:00,142.78,142.92,142.75,142.88,45638.0,133.3847,133.5155,133.3567,133.4781,45638.0
2021-05-26 15:30:00,142.88,143.08,142.76,142.96,159164.0,133.4781,133.665,133.366,133.5529,159164.0
2021-05-27 09:30:00,144.44,145.28,144.21,145.28,132505.0,134.9355,135.7202,134.7206,135.7202,132505.0
2021-05-27 10:00:00,145.33,145.38,144.54,144.74,120711.0,135.7669,135.8136,135.0289,135.2157,120711.0
2021-05-27 10:30:00,144.71,145.41,144.61,145.23,60900.0,135.1877,135.8416,135.0943,135.6735,60900.0
2021-05-27 11:00:00,145.25,145.25,144.72,144.72,59786.0,135.6922,135.6922,135.1971,135.1971,59786.0
2021-05-27 11:30:00,144.69,145.07,144.58,144.97,50140.0,135.169,135.524,135.0663,135.4306,50140.0
2021-05-27 12:00:00,144.93,145.22,144.88,145.16,64748.0,135.3932,135.6642,135.3465,135.6081,64748.0
2021-05-27 12:30:00,145.17,145.22,144.87,144.88,34336.0,135.6174,135.6642,135.3372,135.3465,34336.0
2021-05-27 13:00:00,144.88,144.99,144.77,144.9,25813.0,135.3465,135.4493,135.2438,135.3652,25813.0
2021-05-27 13:30:00,144.87,144.93,144.53,144.66,43461.0,135.3372,135.3932,135.0196,135.141,43461.0
2021-05-27 14:00:00,144.64,144.71,144.4,144.63,72464.0,135.1223,135.1877,134.8981,135.113,72464.0
2021-05-27 14:30:00,144.64,144.75,144.54,144.73,75872.0,135.1223,135.2251,135.0289,135.2064,75872.0
2021-05-27 15:00:00,144.72,144.72,144.32,144.45,95060.0,135.1971,135.1971,134.8234,134.9448,95060.0
2021-05-27 15:30:00,144.45,144.77,144.35,144.68,403458.0,134.9448,135.2438,134.8514,135.1597,403458.0
2021-05-28 09:30:00,145.27,145.53,144.28,145.31,76209.0,135.7109,135.9538,134.786,135.7482,76209.0
2021-05-28 10:00:00,145.22,145.29,144.38,144.5,77267.0,135.6642,135.7295,134.8794,134.9915,77267.0
2021-05-28 10:30:00,144.53,145.02,144.53,144.89,42372.0,135.0196,135.4773,135.0196,135.3559,42372.0
2021-05-28 11:00:00,144.9,145.05,144.74,145.0,27281.0,135.3652,135.5053,135.2157,135.4586,27281.0
2021-05-28 11:30:00,145.01,145.15,144.53,144.85,127995.0,135.468,135.5988,135.0196,135.3185,127995.0
2021-05-28 12:00:00,144.84,145.21,144.78,145.09,45350.0,135.3092,135.6548,135.2531,135.5427,45350.0
2021-05-28 12:30:00,145.06,145.15,144.95,144.97,29304.0,135.5147,135.5988,135.4119,135.4306,29304.0
2021-05-28 13:00:00,144.99,145.22,144.89,145.22,34544.0,135.4493,135.6642,135.3559,135.6642,34544.0
2021-05-28 13:30:00,145.25,145.42,145.17,145.32,31179.0,135.6922,135.851,135.6174,135.7576,31179.0
2021-05-28 14:00:00,145.33,145.37,144.87,145.14,48728.0,135.7669,135.8043,135.3372,135.5894,48728.0
2021-05-28 14:30:00,145.14,145.33,145.09,145.24,48925.0,135.5894,135.7669,135.5427,135.6828,48925.0
2021-05-28 15:00:00,145.25,145.41,145.24,145.25,36690.0,135.6922,135.8416,135.6828,135.6922,36690.0
2021-05-28 15:30:00,145.23,145.47,145.17,145.25,262361.0,135.6735,135.8977,135.6174,135.6922,262361.0
2021-06-01 09:30:00,146.98,147.25,145.96,146.4,103700.0,137.3083,137.5606,136.3555,136.7665,103700.0
2021-06-01 10:00:00,146.41,147.02,146.41,146.58,59119.0,136.7758,137.3457,136.7758,136.9347,59119.0
2021-06-01 10:30:00,146.56,146.81,146.36,146.56,40333.0,136.916,137.1495,136.7291,136.916,40333.0
2021-06-01 11:00:00,146.56,147.05,146.55,146.83,38478.0,136.916,137.3737,136.9066,137.1682,38478.0
2021-06-01 11:30:00,146.78,146.98,146.65,146.7,46114.0,137.1215,137.3083,137.0001,137.0468,46114.0
2021-06-01 12:00:00,146.7,146.74,146.38,146.47,29699.0,137.0468,137.0841,136.7478,136.8319,29699.0
2021-06-01 12:30:00,146.49,146.5,146.08,146.11,24542.0,136.8506,136.8599,136.4676,136.4956,24542.0
2021-06-01 13:00:00,146.1,146.1,145.71,145.72,40364.0,136.4862,136.4862,136.1219,136.1313,40364.0
2021-06-01 13:30:00,145.72,145.88,145.59,145.72,65073.0,136.1313,136.2807,136.0098,136.1313,65073.0
2021-06-01 14:00:00,145.69,146.09,145.69,146.09,25184.0,136.1032,136.4769,136.1032,136.4769,25184.0
2021-06-01 14:30:00,146.05,146.41,146.03,146.35,36435.0,136.4395,136.7758,136.4209,136.7198,36435.0
2021-06-01 15:00:00,146.36,146.47,146.09,146.39,55389.0,136.7291,136.8319,136.4769,136.7572,55389.0
2021-06-01 15:30:00,146.38,146.49,146.23,146.27,157485.0,136.7478,136.8506,136.6077,136.6451,157485.0
2021-06-02 09:30:00,146.2,146.41,145.6,146.01,49212.0,136.5797,136.7758,136.0191,136.4022,49212.0
2021-06-02 10:00:00,146.1,146.76,146.1,146.4,42153.0,136.4862,137.1028,136.4862,136.7665,42153.0
2021-06-02 10:30:00,146.42,146.8,146.24,146.8,35705.0,136.7852,137.1402,136.617,137.1402,35705.0
2021-06-02 11:00:00,146.79,146.89,146.6,146.63,84857.0,137.1308,137.2243,136.9533,136.9814,84857.0
2021-06-02 11:30:00,146.63,146.72,146.3,146.31,41908.0,136.9814,137.0654,136.6731,136.6824,41908.0
2021-06-02 12:00:00,146.31,146.34,145.86,145.92,45612.0,136.6824,136.7105,136.262,136.3181,45612.0
2021-06-02 12:30:00,145.92,145.98,145.65,145.83,43902.0,136.3181,136.3741,136.0659,136.234,43902.0
2021-06-02 13:00:00,145.8,145.93,145.71,145.84,44081.0,136.206,136.3274,136.1219,136.2434,44081.0
2021-06-02 13:30:00,145.81,145.88,145.76,145.85,72310.0,136.2153,136.2807,136.1686,136.2527,72310.0
2021-06-02 14:00:00,145.85,145.92,145.64,145.76,57325.0,136.2527,136.3181,136.0565,136.1686,57325.0
2021-06-02 14:30:00,145.77,145.86,145.46,145.55,76643.0,136.178,136.262,135.8884,135.9724,76643.0
2021-06-02 15:00:00,145.58,145.72,145.48,145.57,81520.0,136.0005,136.1313,135.907,135.9911,81520.0
2021-06-02 15:30:00,145.56,146.04,145.4,145.98,208968.0,135.9818,136.4302,135.8323,136.3741,208968.0
2021-06-03 09:30:00,145.97,145.97,144.56,144.76,49135.0,136.3648,136.3648,135.0476,135.2344,49135.0
2021-06-03 10:00:00,144.74,144.95,144.58,144.9,34093.0,135.2157,135.4119,135.0663,135.3652,34093.0
2021-06-03 10:30:00,144.89,145.88,144.87,145.88,45632.0,135.3559,136.2807,135.3372,136.2807,45632.0
2021-06-03 11:00:00,145.82,146.69,145.5,146.62,45514.0,136.2247,137.0374,135.9257,136.972,45514.0
2021-06-03 11:30:00,146.66,147.06,146.53,146.99,49676.0,137.0094,137.3831,136.8879,137.3177,49676.0
2021-06-03 12:00:00,147.01,147.01,146.54,146.7,53511.0,137.3364,137.3364,136.8973,137.0468,53511.0
2021-06-03 12:30:00,146.72,146.83,146.48,146.63,44203.0,137.0654,137.1682,136.8412,136.9814,44203.0
2021-06-03 13:00:00,146.61,146.78,146.31,146.71,44881.0,136.9627,137.1215,136.6824,137.0561,44881.0
2021-06-03 13:30:00,146.71,146.87,146.67,146.67,37448.0,137.0561,137.2056,137.0187,137.0187,37448.0
2021-06-03 14:00:00,146.72,146.77,146.42,146.49,35029.0,137.0654,137.1122,136.7852,136.8506,35029.0
2021-06-03 14:30:00,146.49,146.58,146.43,146.43,26857.0,136.8506,136.9347,136.7945,136.7945,26857.0
2021-06-03 15:00:00,146.42,146.6,146.31,146.55,36031.0,136.7852,136.9533,136.6824,136.9066,36031.0
2021-06-03 15:30:00,146.57,146.67,146.42,146.42,141201.0,136.9253,137.0187,136.7852,136.7852,141201.0
2021-06-04 09:30:00,146.91,147.75,146.91,147.75,76096.0,137.2429,138.0277,137.2429,138.0277,76096.0
2021-06-04 10:00:00,147.73,147.74,147.09,147.27,62883.0,138.009,138.0183,137.4111,137.5793,62883.0
2021-06-04 10:30:00,147.28,147.66,147.15,147.63,52222.0,137.5886,137.9436,137.4672,137.9156,52222.0
2021-06-04 11:00:00,147.66,147.77,147.19,147.23,32817.0,137.9436,138.0464,137.5045,137.5419,32817.0
2021-06-04 11:30:00,147.26,147.35,146.91,147.06,36487.0,137.5699,137.654,137.2429,137.3831,36487.0
2021-06-04 12:00:00,147.06,147.47,147.02,147.47,45164.0,137.3831,137.7661,137.3457,137.7661,45164.0
2021-06-04 12:30:00,147.47,147.62,147.35,147.58,49892.0,137.7661,137.9062,137.654,137.8689,49892.0
2021-06-04 13:00:00,147.58,147.88,147.58,147.88,43953.0,137.8689,138.1491,137.8689,138.1491,43953.0
2021-06-04 13:30:00,147.89,148.03,147.84,148.01,76311.0,138.1585,138.2892,138.1117,138.2706,76311.0
2021-06-04 14:00:00,148.04,148.42,148.03,148.42,65832.0,138.2986,138.6536,138.2892,138.6536,65832.0
2021-06-04 14:30:00,148.42,148.62,148.33,148.38,66234.0,138.6536,138.8404,138.5695,138.6162,66234.0
2021-06-04 15:00:00,148.38,148.47,148.24,148.34,57165.0,138.6162,138.7003,138.4854,138.5788,57165.0
2021-06-04 15:30:00,148.34,148.85,148.34,148.52,307214.0,138.5788,139.0553,138.5788,138.747,307214.0
2021-06-07 09:30:00,148.85,149.05,147.9,147.96,72613.0,139.0553,139.2421,138.1678,138.2239,72613.0
2021-06-07 10:00:00,147.92,147.92,147.26,147.26,77573.0,138.1865,138.1865,137.5699,137.5699,77573.0
2021-06-07 10:30:00,147.23,147.25,146.89,147.0,71395.0,137.5419,137.5606,137.2243,137.327,71395.0
2021-06-07 11:00:00,147.0,147.12,146.42,146.51,55272.0,137.327,137.4391,136.7852,136.8693,55272.0
2021-06-07 11:30:00,146.53,146.57,145.96,146.4,47990.0,136.8879,136.9253,136.3555,136.7665,47990.0
2021-06-07 12:00:00,146.39,146.41,146.07,146.22,47097.0,136.7572,136.7758,136.4582,136.5983,47097.0
2021-06-07 12:30:00,146.22,146.23,146.03,146.09,42658.0,136.5983,136.6077,136.4209,136.4769,42658.0
2021-06-07 13:00:00,146.08,146.3,145.93,146.19,48628.0,136.4676,136.6731,136.3274,136.5703,48628.0
2021-06-07 13:30:00,146.23,146.29,146.06,146.11,47588.0,136.6077,136.6637,136.4489,136.4956,47588.0
2021-06-07 14:00:00,146.1,146.18,145.86,145.97,51172.0,136.4862,136.561,136.262,136.3648,51172.0
2021-06-07 14:30:00,145.97,146.7,145.94,146.69,181961.0,136.3648,137.0468,136.3368,137.0374,181961.0
2021-06-07 15:00:00,146.71,147.03,146.29,146.58,156180.0,137.0561,137.355,136.6637,136.9347,156180.0
2021-06-07 15:30:00,146.59,146.97,146.49,146.81,248487.0,136.944,137.299,136.8506,137.1495,248487.0
2021-06-08 09:30:00,146.81,147.18,145.33,145.58,83468.0,137.1495,137.4952,135.7669,136.0005,83468.0
2021-06-08 10:00:00,145.64,146.05,145.34,146.0,104386.0,136.0565,136.4395,135.7763,136.3928,104386.0
2021-06-08 10:30:00,146.01,146.48,145.92,146.4,31142.0,136.4022,136.8412,136.3181,136.7665,31142.0
2021-06-08 11:00:00,146.43,146.75,146.15,146.45,21573.0,136.7945,137.0935,136.533,136.8132,21573.0
2021-06-08 11:30:00,146.45,147.47,146.45,147.38,41579.0,136.8132,137.7661,136.8132,137.682,41579.0
2021-06-08 12:00:00,147.4,147.96,147.36,147.85,27215.0,137.7007,138.2239,137.6633,138.1211,27215.0
2021-06-08 12:30:00,147.81,147.83,147.36,147.48,39031.0,138.0837,138.1024,137.6633,137.7754,39031.0
2021-06-08 13:00:00,147.47,147.77,147.43,147.47,27332.0,137.7661,138.0464,137.7287,137.7661,27332.0
2021-06-08 13:30:00,147.47,147.57,147.22,147.27,71620.0,137.7661,137.8595,137.5325,137.5793,71620.0
2021-06-08 14:00:00,147.26,147.49,147.12,147.35,102780.0,137.5699,137.7848,137.4391,137.654,102780.0
2021-06-08 14:30:00,147.36,147.36,146.91,147.08,26707.0,137.6633,137.6633,137.2429,137.4018,26707.0
2021-06-08 15:00:00,147.07,147.49,146.96,147.48,65020.0,137.3924,137.7848,137.2897,137.7754,65020.0
2021-06-08 15:30:00,147.44,147.44,147.08,147.12,109936.0,137.7381,137.7381,137.4018,137.4391,109936.0
2021-06-09 09:30:00,146.88,147.31,145.83,146.29,59930.0,137.2149,137.6166,136.234,136.6637,59930.0
2021-06-09 10:00:00,146.34,146.76,146.18,146.54,34331.0,136.7105,137.1028,136.561,136.8973,34331.0
2021-06-09 10:30:00,146.58,146.82,146.49,146.63,27395.0,136.9347,137.1589,136.8506,136.9814,27395.0
2021-06-09 11:00:00,146.65,147.06,146.45,147.05,33849.0,137.0001,137.3831,136.8132,137.3737,33849.0
2021-06-09 11:30:00,146.99,147.08,146.72,146.82,34931.0,137.3177,137.4018,137.0654,137.1589,34931.0
2021-06-09 12:00:00,146.8,146.8,146.29,146.37,17796.0,137.1402,137.1402,136.6637,136.7385,17796.0
2021-06-09 12:30:00,146.36,146.37,146.2,146.29,26479.0,136.7291,136.7385,136.5797,136.6637,26479.0
2021-06-09 13:00:00,146.27,146.59,146.26,146.35,24771.0,136.6451,136.944,136.6357,136.7198,24771.0
2021-06-09 13:30:00,146.33,146.4,146.18,146.35,22235.0,136.7011,136.7665,136.561,136.7198,22235.0
2021-06-09 14:00:00,146.35,146.57,146.26,146.55,16579.0,136.7198,136.9253,136.6357,136.9066,16579.0
2021-06-09 14:30:00,146.56,146.85,146.54,146.78,28993.0,136.916,137.1869,136.8973,137.1215,28993.0
2021-06-09 15:00:00,146.76,146.87,146.65,146.65,24814.0,137.1028,137.2056,137.0001,137.0001,24814.0
2021-06-09 15:30:00,146.65,146.7,146.39,146.41,132397.0,137.0001,137.0468,136.7572,136.7758,132397.0
2021-06-10 09:30:00,147.13,147.73,146.69,147.13,61908.0,137.4485,138.009,137.0374,137.4485,61908.0
2021-06-10 10:00:00,147.14,147.34,146.4,146.59,94142.0,137.4578,137.6446,136.7665,136.944,94142.0
2021-06-10 10:30:00,146.6,146.64,145.96,146.11,84782.0,136.9533,136.9907,136.3555,136.4956,84782.0
2021-06-10 11:00:00,146.17,146.44,146.08,146.43,42554.0,136.5516,136.8039,136.4676,136.7945,42554.0
2021-06-10 11:30:00,146.45,146.72,146.21,146.72,46363.0,136.8132,137.0654,136.589,137.0654,46363.0
2021-06-10 12:00:00,146.75,146.83,146.56,146.64,39573.0,137.0935,137.1682,136.916,136.9907,39573.0
2021-06-10 12:30:00,146.63,146.93,146.63,146.92,85584.0,136.9814,137.2616,136.9814,137.2523,85584.0
2021-06-10 13:00:00,146.91,147.14,146.85,147.11,48088.0,137.2429,137.4578,137.1869,137.4298,48088.0
2021-06-10 13:30:00,147.09,147.14,146.93,147.05,74274.0,137.4111,137.4578,137.2616,137.3737,74274.0
2021-06-10 14:00:00,147.04,147.04,146.55,146.64,74149.0,137.3644,137.3644,136.9066,136.9907,74149.0
2021-06-10 14:30:00,146.67,146.8,146.6,146.7,85939.0,137.0187,137.1402,136.9533,137.0468,85939.0
2021-06-10 15:00:00,146.71,146.92,146.57,146.72,121646.0,137.0561,137.2523,136.9253,137.0654,121646.0
2021-06-10 15:30:00,146.7,147.16,146.65,146.82,209298.0,137.0468,137.4765,137.0001,137.1589,209298.0
2021-06-11 09:30:00,147.01,148.12,146.79,146.92,106265.0,137.3364,138.3733,137.1308,137.2523,106265.0
2021-06-11 10:00:00,146.88,147.01,146.35,146.42,34416.0,137.2149,137.3364,136.7198,136.7852,34416.0
2021-06-11 10:30:00,146.41,146.51,146.13,146.14,32834.0,136.7758,136.8693,136.5143,136.5236,32834.0
2021-06-11 11:00:00,146.12,146.17,145.83,145.88,36483.0,136.5049,136.5516,136.234,136.2807,36483.0
2021-06-11 11:30:00,145.88,146.19,145.87,145.99,18309.0,136.2807,136.5703,136.2714,136.3835,18309.0
2021-06-11 12:00:00,146.04,146.08,145.74,145.75,17216.0,136.4302,136.4676,136.1499,136.1593,17216.0
2021-06-11 12:30:00,145.74,145.89,145.62,145.89,32572.0,136.1499,136.2901,136.0378,136.2901,32572.0
2021-06-11 13:00:00,145.92,146.09,145.89,146.07,15817.0,136.3181,136.4769,136.2901,136.4582,15817.0
2021-06-11 13:30:00,146.06,146.28,146.04,146.23,22302.0,136.4489,136.6544,136.4302,136.6077,22302.0
2021-06-11 14:00:00,146.25,147.09,146.2,146.42,41817.0,136.6264,137.4111,136.5797,136.7852,41817.0
2021-06-11 14:30:00,146.4,146.49,146.3,146.45,17770.0,136.7665,136.8506,136.6731,136.8132,17770.0
2021-06-11 15:00:00,146.44,146.47,146.32,146.43,35517.0,136.8039,136.8319,136.6918,136.7945,35517.0
2021-06-11 15:30:00,146.45,146.8,146.19,146.63,124484.0,136.8132,137.1402,136.5703,136.9814,124484.0
2021-06-14 09:30:00,146.45,146.69,145.08,145.12,43508.0,136.8132,137.0374,135.5334,135.5707,43508.0
2021-06-14 10:00:00,145.06,145.51,145.06,145.39,19870.0,135.5147,135.9351,135.5147,135.823,19870.0
2021-06-14 10:30:00,145.33,145.89,145.32,145.76,26979.0,135.7669,136.2901,135.7576,136.1686,26979.0
2021-06-14 11:00:00,145.8,145.96,145.56,145.6,42396.0,136.206,136.3555,135.9818,136.0191,42396.0
2021-06-14 11:30:00,145.59,145.61,145.32,145.56,34451.0,136.0098,136.0285,135.7576,135.9818,34451.0
2021-06-14 12:00:00,145.54,145.77,145.46,145.56,30951.0,135.9631,136.178,135.8884,135.9818,30951.0
2021-06-14 12:30:00,145.54,145.63,145.27,145.29,27230.0,135.9631,136.0472,135.7109,135.7295,27230.0
2021-06-14 13:00:00,145.27,145.32,144.93,145.07,34466.0,135.7109,135.7576,135.3932,135.524,34466.0
2021-06-14 13:30:00,145.07,145.14,144.88,144.93,34174.0,135.524,135.5894,135.3465,135.3932,34174.0
2021-06-14 14:00:00,144.93,145.06,144.88,145.05,36652.0,135.3932,135.5147,135.3465,135.5053,36652.0
2021-06-14 14:30:00,145.02,145.23,144.98,145.1,27084.0,135.4773,135.6735,135.4399,135.552,27084.0
2021-06-14 15:00:00,145.12,145.25,145.06,145.25,54492.0,135.5707,135.6922,135.5147,135.6922,54492.0
2021-06-14 15:30:00,145.25,146.06,145.22,146.04,205359.0,135.6922,136.4489,135.6642,136.4302,205359.0
2021-06-15 09:30:00,146.29,146.33,145.37,145.91,37101.0,136.6637,136.7011,135.8043,136.3087,37101.0
2021-06-15 10:00:00,145.91,146.44,145.77,146.41,45224.0,136.3087,136.8039,136.178,136.7758,45224.0
2021-06-15 10:30:00,146.38,146.86,146.34,146.76,53953.0,136.7478,137.1962,136.7105,137.1028,53953.0
2021-06-15 11:00:00,146.77,146.81,146.51,146.63,58589.0,137.1122,137.1495,136.8693,136.9814,58589.0
2021-06-15 11:30:00,146.63,146.84,146.49,146.84,41821.0,136.9814,137.1776,136.8506,137.1776,41821.0
2021-06-15 12:00:00,146.84,147.19,146.84,147.16,44823.0,137.1776,137.5045,137.1776,137.4765,44823.0
2021-06-15 12:30:00,147.15,147.24,147.1,147.19,46566.0,137.4672,137.5512,137.4204,137.5045,46566.0
2021-06-15 13:00:00,147.18,147.31,147.12,147.17,39769.0,137.4952,137.6166,137.4391,137.4858,39769.0
2021-06-15 13:30:00,147.19,147.61,147.19,147.57,48103.0,137.5045,137.8969,137.5045,137.8595,48103.0
2021-06-15 14:00:00,147.59,147.8,147.52,147.52,60795.0,137.8782,138.0744,137.8128,137.8128,60795.0
2021-06-15 14:30:00,147.51,147.83,147.47,147.67,57417.0,137.8035,138.1024,137.7661,137.9529,57417.0
2021-06-15 15:00:00,147.65,147.73,147.49,147.59,60778.0,137.9343,138.009,137.7848,137.8782,60778.0
2021-06-15 15:30:00,147.58,147.87,147.49,147.84,227594.0,137.8689,138.1398,137.7848,138.1117,227594.0
2021-06-16 09:30:00,147.74,147.75,146.51,146.79,101139.0,138.0183,138.0277,136.8693,137.1308,101139.0
2021-06-16 10:00:00,146.79,147.28,146.69,147.28,52100.0,137.1308,137.5886,137.0374,137.5886,52100.0
2021-06-16 10:30:00,147.3,147.66,147.26,147.53,57669.0,137.6073,137.9436,137.5699,137.8221,57669.0
2021-06-16 11:00:00,147.51,148.03,147.47,148.03,76983.0,137.8035,138.2892,137.7661,138.2892,76983.0
2021-06-16 11:30:00,147.99,148.44,147.92,148.39,44333.0,138.2519,138.6723,138.1865,138.6256,44333.0
2021-06-16 12:00:00,148.42,148.67,148.04,148.05,95409.0,138.6536,138.8871,138.2986,138.3079,95409.0
2021-06-16 12:30:00,148.04,148.05,147.4,147.45,38815.0,138.2986,138.3079,137.7007,137.7474,38815.0
2021-06-16 13:00:00,147.44,147.44,146.9,146.98,36938.0,137.7381,137.7381,137.2336,137.3083,36938.0
2021-06-16 13:30:00,146.95,147.05,146.53,146.66,36130.0,137.2803,137.3737,136.8879,137.0094,36130.0
2021-06-16 14:00:00,146.56,147.11,145.7,146.45,70820.0,136.916,137.4298,136.1126,136.8132,70820.0
2021-06-16 14:30:00,146.36,146.89,146.14,146.87,83290.0,136.7291,137.2243,136.5236,137.2056,83290.0
2021-06-16 15:00:00,146.81,147.21,146.68,146.76,67712.0,137.1495,137.5232,137.0281,137.1028,67712.0
2021-06-16 15:30:00,146.77,146.86,146.34,146.37,185832.0,137.1122,137.1962,136.7105,136.7385,185832.0
2021-06-17 09:30:00,146.22,146.42,144.76,144.76,66534.0,136.5983,136.7852,135.2344,135.2344,66534.0
2021-06-17 10:00:00,144.76,144.97,143.81,143.91,70553.0,135.2344,135.4306,134.3469,134.4404,70553.0
2021-06-17 10:30:00,143.89,144.15,142.96,143.05,61787.0,134.4217,134.6646,133.5529,133.6369,61787.0
2021-06-17 11:00:00,143.03,143.06,142.19,142.86,101971.0,133.6183,133.6463,132.8335,133.4594,101971.0
2021-06-17 11:30:00,142.82,142.93,142.17,142.23,70496.0,133.4221,133.5248,132.8148,132.8709,70496.0
2021-06-17 12:00:00,142.14,142.14,140.91,141.17,61969.0,132.7868,132.7868,131.6378,131.8807,61969.0
2021-06-17 12:30:00,141.12,142.14,141.07,142.13,216408.0,131.8339,132.7868,131.7872,132.7775,216408.0
2021-06-17 13:00:00,142.13,142.76,142.13,142.75,56229.0,132.7775,133.366,132.7775,133.3567,56229.0
2021-06-17 13:30:00,142.75,143.23,142.71,142.9,101158.0,133.3567,133.8051,133.3193,133.4968,101158.0
2021-06-17 14:00:00,142.89,143.13,142.67,142.92,84300.0,133.4875,133.7117,133.2819,133.5155,84300.0
2021-06-17 14:30:00,142.94,142.99,142.26,142.42,42815.0,133.5342,133.5809,132.8989,133.0484,42815.0
2021-06-17 15:00:00,142.44,143.09,142.35,143.09,54621.0,133.0671,133.6743,132.983,133.6743,54621.0
2021-06-17 15:30:00,143.1,143.57,142.58,142.66,382280.0,133.6837,134.1227,133.1979,133.2726,382280.0
2021-06-18 09:30:00,140.57,141.43,139.56,140.71,327072.0,131.3201,132.1235,130.3766,131.4509,327072.0
2021-06-18 10:00:00,140.67,140.7,139.42,140.15,146416.0,131.4136,131.4416,130.2458,130.9278,146416.0
2021-06-18 10:30:00,140.11,140.31,139.73,139.84,54910.0,130.8904,131.0772,130.5354,130.6382,54910.0
2021-06-18 11:00:00,139.77,140.47,139.49,140.18,103792.0,130.5728,131.2267,130.3112,130.9558,103792.0
2021-06-18 11:30:00,140.19,141.0,140.19,140.99,73324.0,130.9651,131.7218,130.9651,131.7125,73324.0
2021-06-18 12:00:00,140.99,141.1,140.57,140.69,51100.0,131.7125,131.8153,131.3201,131.4322,51100.0
2021-06-18 12:30:00,140.73,140.73,139.97,140.08,47961.0,131.4696,131.4696,130.7596,130.8624,47961.0
2021-06-18 13:00:00,140.08,140.34,139.95,140.24,40185.0,130.8624,131.1053,130.7409,131.0118,40185.0
2021-06-18 13:30:00,140.26,140.54,140.17,140.33,36793.0,131.0305,131.2921,130.9465,131.0959,36793.0
2021-06-18 14:00:00,140.27,140.54,140.21,140.42,48411.0,131.0399,131.2921,130.9838,131.18,48411.0
2021-06-18 14:30:00,140.41,140.47,139.92,140.09,61983.0,131.1707,131.2267,130.7129,130.8717,61983.0
2021-06-18 15:00:00,140.12,140.36,139.84,140.22,70239.0,130.8997,131.124,130.6382,130.9932,70239.0
2021-06-18 15:30:00,140.21,140.36,139.13,139.26,426867.0,130.9838,131.124,129.9749,130.0963,426867.0
2021-06-21 09:30:00,140.47,142.64,140.41,142.41,90322.0,131.2267,133.2539,131.1707,133.0391,90322.0
2021-06-21 10:00:00,142.44,143.6,142.37,143.47,87051.0,133.0671,134.1508,133.0017,134.0293,87051.0
2021-06-21 10:30:00,143.46,143.6,143.17,143.39,115682.0,134.02,134.1508,133.749,133.9546,115682.0
2021-06-21 11:00:00,143.44,143.44,142.56,143.04,49769.0,134.0013,134.0013,133.1792,133.6276,49769.0
2021-06-21 11:30:00,143.05,143.17,142.9,142.92,29928.0,133.6369,133.749,133.4968,133.5155,29928.0
2021-06-21 12:00:00,142.93,142.97,142.49,142.5,27692.0,133.5248,133.5622,133.1138,133.1231,27692.0
2021-06-21 12:30:00,142.52,142.67,142.4,142.47,31920.0,133.1418,133.2819,133.0297,133.0951,31920.0
2021-06-21 13:00:00,142.45,142.8,142.4,142.79,30105.0,133.0764,133.4034,133.0297,133.3941,30105.0
2021-06-21 13:30:00,142.79,143.24,142.78,143.22,19230.0,133.3941,133.8144,133.3847,133.7958,19230.0
2021-06-21 14:00:00,143.22,143.28,142.87,142.89,23828.0,133.7958,133.8518,133.4688,133.4875,23828.0
2021-06-21 14:30:00,142.86,143.01,142.74,142.98,28847.0,133.4594,133.5996,133.3473,133.5715,28847.0
2021-06-21 15:00:00,142.98,143.17,142.91,143.06,33386.0,133.5715,133.749,133.5062,133.6463,33386.0
2021-06-21 15:30:00,143.06,143.19,142.81,143.05,124076.0,133.6463,133.7677,133.4127,133.6369,124076.0
2021-06-22 09:30:00,142.94,143.1,141.78,143.0,75260.0,133.5342,133.6837,132.4505,133.5902,75260.0
2021-06-22 10:00:00,142.94,143.42,142.87,143.35,76697.0,133.5342,133.9826,133.4688,133.9172,76697.0
2021-06-22 10:30:00,143.35,143.92,143.31,143.88,72618.0,133.9172,134.4497,133.8798,134.4123,72618.0
2021-06-22 11:00:00,143.92,143.92,143.42,143.54,58690.0,134.4497,134.4497,133.9826,134.0947,58690.0
2021-06-22 11:30:00,143.51,143.54,143.17,143.26,18727.0,134.0667,134.0947,133.749,133.8331,18727.0
2021-06-22 12:00:00,143.27,143.38,142.97,143.08,26718.0,133.8425,133.9452,133.5622,133.665,26718.0
2021-06-22 12:30:00,143.04,143.27,142.9,143.16,32360.0,133.6276,133.8425,133.4968,133.7397,32360.0
2021-06-22 13:00:00,143.15,143.42,143.15,143.4,29018.0,133.7304,133.9826,133.7304,133.9639,29018.0
2021-06-22 13:30:00,143.41,143.48,143.29,143.32,31744.0,133.9733,134.0386,133.8612,133.8892,31744.0
2021-06-22 14:00:00,143.32,143.32,143.07,143.2,25444.0,133.8892,133.8892,133.6556,133.7771,25444.0
2021-06-22 14:30:00,143.22,143.32,143.11,143.15,32052.0,133.7958,133.8892,133.693,133.7304,32052.0
2021-06-22 15:00:00,143.15,143.76,143.15,143.69,53812.0,133.7304,134.3002,133.7304,134.2348,53812.0
2021-06-22 15:30:00,143.72,143.79,142.76,142.82,296399.0,134.2629,134.3282,133.366,133.4221,296399.0
2021-06-23 09:30:00,143.19,144.1,142.97,143.75,176568.0,133.7677,134.6179,133.5622,134.2909,176568.0
2021-06-23 10:00:00,143.84,145.35,143.68,145.08,131680.0,134.375,135.7856,134.2255,135.5334,131680.0
2021-06-23 10:30:00,145.13,145.59,144.97,145.4,134589.0,135.5801,136.0098,135.4306,135.8323,134589.0
2021-06-23 11:00:00,145.41,145.46,145.11,145.24,83301.0,135.8416,135.8884,135.5614,135.6828,83301.0
2021-06-23 11:30:00,145.2,145.23,144.94,145.19,53247.0,135.6455,135.6735,135.4026,135.6361,53247.0
2021-06-23 12:00:00,145.2,145.44,145.17,145.3,41109.0,135.6455,135.8697,135.6174,135.7389,41109.0
2021-06-23 12:30:00,145.27,145.53,145.16,145.26,60526.0,135.7109,135.9538,135.6081,135.7015,60526.0
2021-06-23 13:00:00,145.27,145.46,145.26,145.27,52723.0,135.7109,135.8884,135.7015,135.7109,52723.0
2021-06-23 13:30:00,145.27,145.35,145.06,145.07,56746.0,135.7109,135.7856,135.5147,135.524,56746.0
2021-06-23 14:00:00,145.07,145.12,144.87,144.92,62200.0,135.524,135.5707,135.3372,135.3839,62200.0
2021-06-23 14:30:00,144.92,144.93,144.57,144.81,56219.0,135.3839,135.3932,135.0569,135.2811,56219.0
2021-06-23 15:00:00,144.79,145.08,144.78,145.02,52233.0,135.2624,135.5334,135.2531,135.4773,52233.0
2021-06-23 15:30:00,145.02,145.02,144.37,144.45,259046.0,135.4773,135.4773,134.8701,134.9448,259046.0
2021-06-24 09:30:00,145.28,145.3,144.49,144.7,102465.0,135.7202,135.7389,134.9822,135.1784,102465.0
2021-06-24 10:00:00,144.68,144.88,144.29,144.78,43647.0,135.1597,135.3465,134.7953,135.2531,43647.0
2021-06-24 10:30:00,144.8,144.91,144.43,144.62,43961.0,135.2718,135.3746,134.9261,135.1036,43961.0
2021-06-24 11:00:00,144.67,144.83,144.64,144.8,57461.0,135.1503,135.2998,135.1223,135.2718,57461.0
2021-06-24 11:30:00,144.81,144.96,144.71,144.71,26757.0,135.2811,135.4213,135.1877,135.1877,26757.0
2021-06-24 12:00:00,144.73,144.78,144.42,144.64,20199.0,135.2064,135.2531,134.9168,135.1223,20199.0
2021-06-24 12:30:00,144.55,145.81,144.52,145.78,45261.0,135.0382,136.2153,135.0102,136.1873,45261.0
2021-06-24 13:00:00,145.8,145.95,145.49,145.55,34242.0,136.206,136.3461,135.9164,135.9724,34242.0
2021-06-24 13:30:00,145.58,146.08,145.58,145.95,31571.0,136.0005,136.4676,136.0005,136.3461,31571.0
2021-06-24 14:00:00,145.98,145.99,145.62,145.82,39919.0,136.3741,136.3835,136.0378,136.2247,39919.0
2021-06-24 14:30:00,145.85,145.91,145.66,145.78,27406.0,136.2527,136.3087,136.0752,136.1873,27406.0
2021-06-24 15:00:00,145.78,145.81,145.56,145.67,51949.0,136.1873,136.2153,135.9818,136.0845,51949.0
2021-06-24 15:30:00,145.67,145.86,145.57,145.67,141306.0,136.0845,136.262,135.9911,136.0845,141306.0
2021-06-25 09:30:00,146.16,147.12,146.08,146.99,64650.0,136.5423,137.4391,136.4676,137.3177,64650.0
2021-06-25 10:00:00,147.04,147.5,146.95,147.34,44051.0,137.3644,137.7941,137.2803,137.6446,44051.0
2021-06-25 10:30:00,147.34,147.35,146.94,146.97,34096.0,137.6446,137.654,137.271,137.299,34096.0
2021-06-25 11:00:00,146.98,147.18,146.95,147.17,22221.0,137.3083,137.4952,137.2803,137.4858,22221.0
2021-06-25 11:30:00,147.2,147.21,146.9,147.01,20267.0,137.5139,137.5232,137.2336,137.3364,20267.0
2021-06-25 12:00:00,147.0,147.24,146.99,147.09,12779.0,137.327,137.5512,137.3177,137.4111,12779.0
2021-06-25 12:30:00,147.09,147.14,146.86,146.91,22127.0,137.4111,137.4578,137.1962,137.2429,22127.0
2021-06-25 13:00:00,146.92,147.12,146.79,147.11,45656.0,137.2523,137.4391,137.1308,137.4298,45656.0
2021-06-25 13:30:00,147.11,147.18,147.01,147.12,29000.0,137.4298,137.4952,137.3364,137.4391,29000.0
2021-06-25 14:00:00,147.09,147.27,146.99,147.08,44173.0,137.4111,137.5793,137.3177,137.4018,44173.0
2021-06-25 14:30:00,147.08,147.16,146.96,147.0,26782.0,137.4018,137.4765,137.2897,137.327,26782.0
2021-06-25 15:00:00,146.98,147.18,146.84,146.84,40288.0,137.3083,137.4952,137.1776,137.1776,40288.0
2021-06-25 15:30:00,146.86,147.0,146.53,146.69,172564.0,137.1962,137.327,136.8879,137.0374,172564.0
2021-06-28 09:30:00,146.95,146.95,144.78,145.87,68995.0,137.2803,137.2803,135.2531,136.2714,68995.0
2021-06-28 10:00:00,145.84,146.59,145.52,146.38,44118.0,136.2434,136.944,135.9444,136.7478,44118.0
2021-06-28 10:30:00,146.39,146.41,145.97,146.26,37228.0,136.7572,136.7758,136.3648,136.6357,37228.0
2021-06-28 11:00:00,146.27,146.58,145.95,146.06,40609.0,136.6451,136.9347,136.3461,136.4489,40609.0
2021-06-28 11:30:00,146.08,146.55,146.07,146.55,30771.0,136.4676,136.9066,136.4582,136.9066,30771.0
2021-06-28 12:00:00,146.54,146.74,146.24,146.27,22771.0,136.8973,137.0841,136.617,136.6451,22771.0
2021-06-28 12:30:00,146.23,146.35,146.16,146.3,12539.0,136.6077,136.7198,136.5423,136.6731,12539.0
2021-06-28 13:00:00,146.27,146.28,146.01,146.18,20892.0,136.6451,136.6544,136.4022,136.561,20892.0
2021-06-28 13:30:00,146.18,146.49,146.18,146.49,15718.0,136.561,136.8506,136.561,136.8506,15718.0
2021-06-28 14:00:00,146.48,146.8,146.48,146.75,19218.0,136.8412,137.1402,136.8412,137.0935,19218.0
2021-06-28 14:30:00,146.72,146.77,146.39,146.39,22619.0,137.0654,137.1122,136.7572,136.7572,22619.0
2021-06-28 15:00:00,146.38,146.53,146.21,146.46,44082.0,136.7478,136.8879,136.589,136.8226,44082.0
2021-06-28 15:30:00,146.47,146.82,146.42,146.49,209250.0,136.8319,137.1589,136.7852,136.8506,209250.0
2021-06-29 09:30:00,147.35,147.98,146.71,147.05,94239.0,137.654,138.2425,137.0561,137.3737,94239.0
2021-06-29 10:00:00,147.02,147.28,146.7,147.14,41873.0,137.3457,137.5886,137.0468,137.4578,41873.0
2021-06-29 10:30:00,147.15,147.45,146.92,147.06,68295.0,137.4672,137.7474,137.2523,137.3831,68295.0
2021-06-29 11:00:00,147.07,147.48,147.0,147.34,48919.0,137.3924,137.7754,137.327,137.6446,48919.0
2021-06-29 11:30:00,147.33,147.35,146.9,147.05,60309.0,137.6353,137.654,137.2336,137.3737,60309.0
2021-06-29 12:00:00,147.02,147.24,146.88,146.9,28139.0,137.3457,137.5512,137.2149,137.2336,28139.0
2021-06-29 12:30:00,146.88,146.96,146.6,146.72,23971.0,137.2149,137.2897,136.9533,137.0654,23971.0
2021-06-29 13:00:00,146.71,146.78,146.59,146.69,19793.0,137.0561,137.1215,136.944,137.0374,19793.0
2021-06-29 13:30:00,146.68,146.9,146.66,146.87,15542.0,137.0281,137.2336,137.0094,137.2056,15542.0
2021-06-29 14:00:00,146.78,146.97,146.74,146.79,15696.0,137.1215,137.299,137.0841,137.1308,15696.0
2021-06-29 14:30:00,146.77,146.79,146.43,146.53,38434.0,137.1122,137.1308,136.7945,136.8879,38434.0
2021-06-29 15:00:00,146.52,146.87,146.43,146.85,36809.0,136.8786,137.2056,136.7945,137.1869,36809.0
2021-06-29 15:30:00,146.84,146.84,146.44,146.5,190754.0,137.1776,137.1776,136.8039,136.8599,190754.0
2021-06-30 09:30:00,146.1,147.23,145.79,146.9,104535.0,136.4862,137.5419,136.1966,137.2336,104535.0
2021-06-30 10:00:00,146.92,147.65,146.88,147.47,70292.0,137.2523,137.9343,137.2149,137.7661,70292.0
2021-06-30 10:30:00,147.41,147.96,147.3,147.7,96266.0,137.71,138.2239,137.6073,137.981,96266.0
2021-06-30 11:00:00,147.71,147.75,147.39,147.41,54207.0,137.9903,138.0277,137.6914,137.71,54207.0
2021-06-30 11:30:00,147.39,147.43,147.12,147.16,35298.0,137.6914,137.7287,137.4391,137.4765,35298.0
2021-06-30 12:00:00,147.15,147.64,147.07,147.62,37351.0,137.4672,137.9249,137.3924,137.9062,37351.0
2021-06-30 12:30:00,147.63,147.8,147.6,147.66,34607.0,137.9156,138.0744,137.8875,137.9436,34607.0
2021-06-30 13:00:00,147.68,147.68,147.44,147.5,25564.0,137.9623,137.9623,137.7381,137.7941,25564.0
2021-06-30 13:30:00,147.48,147.59,147.35,147.42,37684.0,137.7754,137.8782,137.654,137.7194,37684.0
2021-06-30 14:00:00,147.43,147.94,147.37,147.91,46574.0,137.7287,138.2052,137.6727,138.1771,46574.0
2021-06-30 14:30:00,147.93,147.93,147.74,147.88,32895.0,138.1958,138.1958,138.0183,138.1491,32895.0
2021-06-30 15:00:00,147.87,148.04,147.76,148.01,45789.0,138.1398,138.2986,138.037,138.2706,45789.0
2021-06-30 15:30:00,147.99,148.49,147.9,148.17,265916.0,138.2519,138.719,138.1678,138.42,265916.0
2021-07-01 09:30:00,149.88,150.25,149.35,149.78,253127.0,140.0175,140.3632,139.5224,139.9241,253127.0
2021-07-01 10:00:00,149.81,150.34,149.58,150.03,114591.0,139.9521,140.4472,139.7373,140.1576,114591.0
2021-07-01 10:30:00,150.05,150.53,149.99,150.26,119524.0,140.1763,140.6247,140.1203,140.3725,119524.0
2021-07-01 11:00:00,150.25,150.67,150.25,150.66,75902.0,140.3632,140.7555,140.3632,140.7462,75902.0
2021-07-01 11:30:00,150.65,150.71,150.15,150.2,55771.0,140.7368,140.7929,140.2697,140.3165,55771.0
2021-07-01 12:00:00,150.21,150.49,150.21,150.36,45644.0,140.3258,140.5874,140.3258,140.4659,45644.0
2021-07-01 12:30:00,150.35,150.59,150.32,150.49,62128.0,140.4566,140.6808,140.4286,140.5874,62128.0
2021-07-01 13:00:00,150.49,150.49,150.17,150.2,46380.0,140.5874,140.5874,140.2884,140.3165,46380.0
2021-07-01 13:30:00,150.21,150.46,150.12,150.36,64394.0,140.3258,140.5593,140.2417,140.4659,64394.0
2021-07-01 14:00:00,150.34,150.36,149.83,149.97,36044.0,140.4472,140.4659,139.9708,140.1016,36044.0
2021-07-01 14:30:00,149.96,150.22,149.88,150.22,43919.0,140.0922,140.3351,140.0175,140.3351,43919.0
2021-07-01 15:00:00,150.2,150.57,150.14,150.57,91378.0,140.3165,140.6621,140.2604,140.6621,91378.0
2021-07-01 15:30:00,150.58,150.6,149.97,150.16,352973.0,140.6714,140.6901,140.1016,140.2791,352973.0
2021-07-02 09:30:00,150.01,150.44,149.39,150.44,66273.0,140.139,140.5407,139.5598,140.5407,66273.0
2021-07-02 10:00:00,150.44,150.78,150.35,150.61,32573.0,140.5407,140.8583,140.4566,140.6995,32573.0
2021-07-02 10:30:00,150.61,150.97,150.53,150.93,24719.0,140.6995,141.0358,140.6247,140.9984,24719.0
2021-07-02 11:00:00,150.94,151.12,150.66,151.1,38204.0,141.0078,141.1759,140.7462,141.1572,38204.0
2021-07-02 11:30:00,151.03,151.16,150.76,150.92,50505.0,141.0918,141.2133,140.8396,140.9891,50505.0
2021-07-02 12:00:00,150.92,151.02,150.77,150.9,27606.0,140.9891,141.0825,140.8489,140.9704,27606.0
2021-07-02 12:30:00,150.9,151.29,150.85,151.23,35478.0,140.9704,141.3347,140.9237,141.2787,35478.0
2021-07-02 13:00:00,151.23,151.37,151.12,151.19,25133.0,141.2787,141.4095,141.1759,141.2413,25133.0
2021-07-02 13:30:00,151.2,151.26,151.07,151.2,26815.0,141.2507,141.3067,141.1292,141.2507,26815.0
2021-07-02 14:00:00,151.21,151.42,151.17,151.28,30979.0,141.26,141.4562,141.2226,141.3254,30979.0
2021-07-02 14:30:00,151.31,151.32,151.01,151.03,40542.0,141.3534,141.3628,141.0732,141.0918,40542.0
2021-07-02 15:00:00,151.01,151.4,151.01,151.3,68309.0,141.0732,141.4375,141.0732,141.3441,68309.0
2021-07-02 15:30:00,151.3,151.45,151.13,151.42,200988.0,141.3441,141.4842,141.1853,141.4562,200988.0
2021-07-06 09:30:00,151.25,151.25,149.73,149.74,56205.0,141.2974,141.2974,139.8774,139.8867,56205.0
2021-07-06 10:00:00,149.77,149.78,147.97,148.16,115130.0,139.9147,139.9241,138.2332,138.4107,115130.0
2021-07-06 10:30:00,148.05,148.24,147.61,147.77,51430.0,138.3079,138.4854,137.8969,138.0464,51430.0
2021-07-06 11:00:00,147.75,147.86,147.37,147.86,38272.0,138.0277,138.1304,137.6727,138.1304,38272.0
2021-07-06 11:30:00,147.84,148.61,147.78,148.56,45658.0,138.1117,138.8311,138.0557,138.7844,45658.0
2021-07-06 12:00:00,148.55,148.85,148.36,148.77,41336.0,138.775,139.0553,138.5975,138.9806,41336.0
2021-07-06 12:30:00,148.78,148.78,148.38,148.68,35697.0,138.9899,138.9899,138.6162,138.8965,35697.0
2021-07-06 13:00:00,148.72,149.23,148.7,149.15,62432.0,138.9338,139.4103,138.9152,139.3355,62432.0
2021-07-06 13:30:00,149.15,149.7,149.12,149.67,47714.0,139.3355,139.8494,139.3075,139.8213,47714.0
2021-07-06 14:00:00,149.68,149.88,149.59,149.87,56330.0,139.8307,140.0175,139.7466,140.0082,56330.0
2021-07-06 14:30:00,149.88,149.98,149.73,149.84,75667.0,140.0175,140.1109,139.8774,139.9801,75667.0
2021-07-06 15:00:00,149.84,150.09,149.69,149.72,64227.0,139.9801,140.2137,139.84,139.868,64227.0
2021-07-06 15:30:00,149.74,150.02,149.49,149.7,169607.0,139.8867,140.1483,139.6532,139.8494,169607.0
2021-07-07 09:30:00,149.49,151.21,149.47,150.99,63079.0,139.6532,141.26,139.6345,141.0545,63079.0
2021-07-07 10:00:00,150.94,150.94,150.05,150.11,79510.0,141.0078,141.0078,140.1763,140.2324,79510.0
2021-07-07 10:30:00,150.16,150.47,149.86,150.29,57444.0,140.2791,140.5687,139.9988,140.4005,57444.0
2021-07-07 11:00:00,150.35,151.84,150.35,151.83,88052.0,140.4566,141.8485,140.4566,141.8392,88052.0
2021-07-07 11:30:00,151.83,151.94,151.08,151.31,61458.0,141.8392,141.942,141.1385,141.3534,61458.0
2021-07-07 12:00:00,151.34,151.76,151.3,151.65,27620.0,141.3814,141.7738,141.3441,141.671,27620.0
2021-07-07 12:30:00,151.67,151.8,151.3,151.54,32996.0,141.6897,141.8112,141.3441,141.5683,32996.0
2021-07-07 13:00:00,151.53,151.64,151.37,151.44,46071.0,141.5589,141.6617,141.4095,141.4749,46071.0
2021-07-07 13:30:00,151.42,151.8,151.38,151.61,38746.0,141.4562,141.8112,141.4188,141.6337,38746.0
2021-07-07 14:00:00,151.63,151.92,151.57,151.63,58623.0,141.6524,141.9233,141.5963,141.6524,58623.0
2021-07-07 14:30:00,151.6,151.77,151.5,151.72,45867.0,141.6243,141.7831,141.5309,141.7364,45867.0
2021-07-07 15:00:00,151.75,152.01,151.72,151.9,48737.0,141.7645,142.0074,141.7364,141.9046,48737.0
2021-07-07 15:30:00,151.9,152.27,151.82,152.18,196780.0,141.9046,142.2502,141.8299,142.1662,196780.0
2021-07-08 09:30:00,150.0,151.0,149.52,150.16,111060.0,140.1296,141.0638,139.6812,140.2791,111060.0
2021-07-08 10:00:00,150.11,150.19,149.52,150.14,111838.0,140.2324,140.3071,139.6812,140.2604,111838.0
2021-07-08 10:30:00,150.14,150.86,149.99,150.35,48690.0,140.2604,140.933,140.1203,140.4566,48690.0
2021-07-08 11:00:00,150.39,151.26,150.36,151.15,55953.0,140.494,141.3067,140.4659,141.2039,55953.0
2021-07-08 11:30:00,151.13,151.56,150.95,151.45,60961.0,141.1853,141.587,141.0171,141.4842,60961.0
2021-07-08 12:00:00,151.4,151.6,151.28,151.42,66298.0,141.4375,141.6243,141.3254,141.4562,66298.0
2021-07-08 12:30:00,151.4,151.8,151.32,151.75,41205.0,141.4375,141.8112,141.3628,141.7645,41205.0
2021-07-08 13:00:00,151.71,151.71,150.93,151.07,32628.0,141.7271,141.7271,140.9984,141.1292,32628.0
2021-07-08 13:30:00,151.09,151.09,150.55,150.59,33695.0,141.1479,141.1479,140.6434,140.6808,33695.0
2021-07-08 14:00:00,150.6,150.6,150.13,150.2,34943.0,140.6901,140.6901,140.2511,140.3165,34943.0
2021-07-08 14:30:00,150.15,150.49,150.08,150.4,126927.0,140.2697,140.5874,140.2044,140.5033,126927.0
2021-07-08 15:00:00,150.42,150.62,150.2,150.34,61864.0,140.522,140.7088,140.3165,140.4472,61864.0
2021-07-08 15:30:00,150.35,150.65,149.95,150.56,222443.0,140.4566,140.7368,140.0829,140.6528,222443.0
2021-07-09 09:30:00,152.33,153.79,152.24,153.5,136754.0,142.3063,143.6702,142.2222,143.3993,136754.0
2021-07-09 10:00:00,153.48,154.23,153.46,154.17,84482.0,143.3806,144.0813,143.3619,144.0252,84482.0
2021-07-09 10:30:00,154.23,154.3,153.37,153.43,68473.0,144.0813,144.1467,143.2779,143.3339,68473.0
2021-07-09 11:00:00,153.43,153.88,153.4,153.72,64737.0,143.3339,143.7543,143.3059,143.6048,64737.0
2021-07-09 11:30:00,153.74,153.85,153.31,153.33,50311.0,143.6235,143.7263,143.2218,143.2405,50311.0
2021-07-09 12:00:00,153.34,153.42,152.96,152.98,26858.0,143.2498,143.3246,142.8948,142.9135,26858.0
2021-07-09 12:30:00,152.95,153.3,152.9,153.2,23794.0,142.8855,143.2125,142.8388,143.119,23794.0
2021-07-09 13:00:00,153.23,153.38,153.18,153.35,32682.0,143.1471,143.2872,143.1004,143.2592,32682.0
2021-07-09 13:30:00,153.38,153.61,153.19,153.48,38506.0,143.2872,143.5021,143.1097,143.3806,38506.0
2021-07-09 14:00:00,153.5,153.51,153.28,153.47,44147.0,143.3993,143.4086,143.1938,143.3713,44147.0
2021-07-09 14:30:00,153.44,153.62,153.42,153.61,29651.0,143.3433,143.5114,143.3246,143.5021,29651.0
2021-07-09 15:00:00,153.61,153.88,153.57,153.71,72080.0,143.5021,143.7543,143.4647,143.5955,72080.0
2021-07-09 15:30:00,153.7,153.78,153.45,153.57,199495.0,143.5861,143.6609,143.3526,143.4647,199495.0
2021-07-12 09:30:00,152.96,154.06,152.33,153.76,174737.0,142.8948,143.9225,142.3063,143.6422,174737.0
2021-07-12 10:00:00,153.87,154.57,153.82,154.39,80148.0,143.745,144.3989,143.6982,144.2307,80148.0
2021-07-12 10:30:00,154.44,154.84,154.4,154.77,77396.0,144.2775,144.6511,144.2401,144.5857,77396.0
2021-07-12 11:00:00,154.8,154.82,154.28,154.45,44219.0,144.6138,144.6324,144.128,144.2868,44219.0
2021-07-12 11:30:00,154.45,154.67,154.3,154.67,35672.0,144.2868,144.4923,144.1467,144.4923,35672.0
2021-07-12 12:00:00,154.67,154.76,154.54,154.61,29594.0,144.4923,144.5764,144.3709,144.4363,29594.0
2021-07-12 12:30:00,154.61,154.85,154.43,154.53,59589.0,144.4363,144.6605,144.2681,144.3615,59589.0
2021-07-12 13:00:00,154.52,154.86,154.44,154.82,44214.0,144.3522,144.6698,144.2775,144.6324,44214.0
2021-07-12 13:30:00,154.81,154.89,154.49,154.55,59800.0,144.6231,144.6978,144.3242,144.3802,59800.0
2021-07-12 14:00:00,154.56,154.59,154.32,154.57,55061.0,144.3896,144.4176,144.1653,144.3989,55061.0
2021-07-12 14:30:00,154.56,154.65,154.46,154.64,60556.0,144.3896,144.4736,144.2961,144.4643,60556.0
2021-07-12 15:00:00,154.62,154.9,154.6,154.83,69241.0,144.4456,144.7072,144.4269,144.6418,69241.0
2021-07-12 15:30:00,154.84,155.25,154.76,155.06,211173.0,144.6511,145.0342,144.5764,144.8567,211173.0
2021-07-13 09:30:00,154.6,155.31,154.56,154.77,92284.0,144.4269,145.0902,144.3896,144.5857,92284.0
2021-07-13 10:00:00,154.77,155.12,154.59,154.84,80724.0,144.5857,144.9127,144.4176,144.6511,80724.0
2021-07-13 10:30:00,154.82,154.98,154.42,154.45,67090.0,144.6324,144.7819,144.2588,144.2868,67090.0
2021-07-13 11:00:00,154.47,154.51,154.05,154.37,158482.0,144.3055,144.3428,143.9131,144.2121,158482.0
2021-07-13 11:30:00,154.35,154.54,154.23,154.51,40901.0,144.1934,144.3709,144.0813,144.3428,40901.0
2021-07-13 12:00:00,154.55,154.72,154.43,154.5,42750.0,144.3802,144.539,144.2681,144.3335,42750.0
2021-07-13 12:30:00,154.52,154.56,154.14,154.28,57498.0,144.3522,144.3896,143.9972,144.128,57498.0
2021-07-13 13:00:00,154.32,154.4,154.18,154.4,33499.0,144.1653,144.2401,144.0346,144.2401,33499.0
2021-07-13 13:30:00,154.41,154.7,154.1,154.67,58254.0,144.2494,144.5203,143.9598,144.4923,58254.0
2021-07-13 14:00:00,154.63,154.71,154.25,154.31,63737.0,144.4549,144.5297,144.1,144.156,63737.0
2021-07-13 14:30:00,154.29,154.29,153.99,154.12,52283.0,144.1373,144.1373,143.8571,143.9785,52283.0
2021-07-13 15:00:00,154.11,154.2,153.77,153.87,56762.0,143.9692,144.0532,143.6515,143.745,56762.0
2021-07-13 15:30:00,153.86,154.2,153.84,154.04,187910.0,143.7356,144.0532,143.7169,143.9038,187910.0
2021-07-14 09:30:00,154.73,155.67,154.02,155.08,98200.0,144.5484,145.4265,143.8851,144.8753,98200.0
2021-07-14 10:00:00,155.13,155.22,154.44,154.45,81034.0,144.922,145.0061,144.2775,144.2868,81034.0
2021-07-14 10:30:00,154.38,154.64,154.29,154.31,57536.0,144.2214,144.4643,144.1373,144.156,57536.0
2021-07-14 11:00:00,154.29,154.59,154.17,154.22,67349.0,144.1373,144.4176,144.0252,144.0719,67349.0
2021-07-14 11:30:00,154.25,154.49,154.18,154.44,33502.0,144.1,144.3242,144.0346,144.2775,33502.0
2021-07-14 12:00:00,154.42,154.79,154.42,154.73,52865.0,144.2588,144.6044,144.2588,144.5484,52865.0
2021-07-14 12:30:00,154.71,154.83,154.62,154.74,40683.0,144.5297,144.6418,144.4456,144.5577,40683.0
2021-07-14 13:00:00,154.76,154.8,148.31,152.08,1211885.0,144.5764,144.6138,138.5508,142.0727,1211885.0
2021-07-14 13:30:00,152.02,154.47,152.0,153.59,574556.0,142.0167,144.3055,141.998,143.4834,574556.0
2021-07-14 14:00:00,153.56,153.8,153.35,153.8,70894.0,143.4554,143.6796,143.2592,143.6796,70894.0
2021-07-14 14:30:00,153.83,153.83,153.25,153.36,59071.0,143.7076,143.7076,143.1658,143.2685,59071.0
2021-07-14 15:00:00,153.36,153.49,153.24,153.27,71663.0,143.2685,143.39,143.1564,143.1844,71663.0
2021-07-14 15:30:00,153.26,153.68,153.1,153.4,307727.0,143.1751,143.5675,143.0256,143.3059,307727.0
2021-07-15 09:30:00,152.22,153.83,152.18,153.56,75262.0,142.2035,143.7076,142.1662,143.4554,75262.0
2021-07-15 10:00:00,153.6,153.88,153.43,153.66,61634.0,143.4927,143.7543,143.3339,143.5488,61634.0
2021-07-15 10:30:00,153.66,154.54,153.59,154.41,48251.0,143.5488,144.3709,143.4834,144.2494,48251.0
2021-07-15 11:00:00,154.29,154.3,153.72,153.9,20377.0,144.1373,144.1467,143.6048,143.773,20377.0
2021-07-15 11:30:00,153.94,154.24,153.75,154.03,63588.0,143.8104,144.0906,143.6329,143.8944,63588.0
2021-07-15 12:00:00,154.06,154.24,153.46,153.53,38286.0,143.9225,144.0906,143.3619,143.4273,38286.0
2021-07-15 12:30:00,153.53,153.73,153.52,153.53,28684.0,143.4273,143.6142,143.418,143.4273,28684.0
2021-07-15 13:00:00,153.46,153.6,153.23,153.32,42517.0,143.3619,143.4927,143.1471,143.2312,42517.0
2021-07-15 13:30:00,153.29,153.36,152.63,152.64,146367.0,143.2031,143.2685,142.5866,142.5959,146367.0
2021-07-15 14:00:00,152.62,153.41,152.61,153.41,30928.0,142.5772,143.3152,142.5679,143.3152,30928.0
2021-07-15 14:30:00,153.41,153.42,153.19,153.38,31686.0,143.3152,143.3246,143.1097,143.2872,31686.0
2021-07-15 15:00:00,153.34,153.7,153.34,153.67,39083.0,143.2498,143.5861,143.2498,143.5581,39083.0
2021-07-15 15:30:00,153.64,154.01,153.57,153.87,117771.0,143.5301,143.8757,143.4647,143.745,117771.0
2021-07-16 09:30:00,154.81,155.25,154.09,154.47,127735.0,144.6231,145.0342,143.9505,144.3055,127735.0
2021-07-16 10:00:00,154.35,154.42,153.24,153.24,98014.0,144.1934,144.2588,143.1564,143.1564,98014.0
2021-07-16 10:30:00,153.22,153.66,152.91,153.65,48343.0,143.1377,143.5488,142.8481,143.5394,48343.0
2021-07-16 11:00:00,153.63,153.82,153.42,153.51,37437.0,143.5208,143.6982,143.3246,143.4086,37437.0
2021-07-16 11:30:00,153.51,153.92,153.5,153.89,68282.0,143.4086,143.7917,143.3993,143.7636,68282.0
2021-07-16 12:00:00,153.89,153.99,153.73,153.77,40294.0,143.7636,143.8571,143.6142,143.6515,40294.0
2021-07-16 12:30:00,153.76,153.99,153.68,153.89,30806.0,143.6422,143.8571,143.5675,143.7636,30806.0
2021-07-16 13:00:00,153.87,153.97,153.78,153.79,32022.0,143.745,143.8384,143.6609,143.6702,32022.0
2021-07-16 13:30:00,153.78,153.81,153.48,153.6,27932.0,143.6609,143.6889,143.3806,143.4927,27932.0
2021-07-16 14:00:00,153.57,153.6,153.09,153.09,50137.0,143.4647,143.4927,143.0163,143.0163,50137.0
2021-07-16 14:30:00,153.06,153.25,152.82,153.2,49267.0,142.9883,143.1658,142.7641,143.119,49267.0
2021-07-16 15:00:00,153.2,153.27,152.89,153.09,57819.0,143.119,143.1844,142.8294,143.0163,57819.0
2021-07-16 15:30:00,153.09,153.23,152.61,152.73,225829.0,143.0163,143.1471,142.5679,142.68,225829.0
2021-07-19 09:30:00,150.53,150.53,148.14,148.31,110553.0,140.6247,140.6247,138.392,138.5508,110553.0
2021-07-19 10:00:00,148.26,148.4,146.99,147.4,117077.0,138.5041,138.6349,137.3177,137.7007,117077.0
2021-07-19 10:30:00,147.39,148.46,147.3,148.0,92655.0,137.6914,138.691,137.6073,138.2612,92655.0
2021-07-19 11:00:00,148.0,148.45,147.59,147.93,44153.0,138.2612,138.6816,137.8782,138.1958,44153.0
2021-07-19 11:30:00,147.9,148.75,147.84,148.64,38391.0,138.1678,138.9619,138.1117,138.8591,38391.0
2021-07-19 12:00:00,148.61,148.61,147.97,148.01,44176.0,138.8311,138.8311,138.2332,138.2706,44176.0
2021-07-19 12:30:00,147.99,148.51,147.87,148.49,45338.0,138.2519,138.7377,138.1398,138.719,45338.0
2021-07-19 13:00:00,148.47,148.72,148.42,148.55,44393.0,138.7003,138.9338,138.6536,138.775,44393.0
2021-07-19 13:30:00,148.52,148.56,147.87,148.01,48787.0,138.747,138.7844,138.1398,138.2706,48787.0
2021-07-19 14:00:00,148.03,148.46,147.94,148.31,45672.0,138.2892,138.691,138.2052,138.5508,45672.0
2021-07-19 14:30:00,148.3,148.35,147.81,147.88,40336.0,138.5415,138.5882,138.0837,138.1491,40336.0
2021-07-19 15:00:00,147.86,148.61,147.81,148.48,54914.0,138.1304,138.8311,138.0837,138.7096,54914.0
2021-07-19 15:30:00,148.47,149.21,148.46,149.21,203801.0,138.7003,139.3916,138.691,139.3916,203801.0
2021-07-20 09:30:00,150.33,151.98,149.11,151.88,101305.0,140.4379,141.9793,139.2982,141.8859,101305.0
2021-07-20 10:00:00,151.93,153.11,151.93,152.89,69524.0,141.9326,143.035,141.9326,142.8294,69524.0
2021-07-20 10:30:00,152.92,153.25,152.4,153.13,47372.0,142.8575,143.1658,142.3717,143.0537,47372.0
2021-07-20 11:00:00,153.17,153.32,152.6,152.68,38234.0,143.091,143.2312,142.5585,142.6333,38234.0
2021-07-20 11:30:00,152.65,153.5,152.37,153.5,61810.0,142.6052,143.3993,142.3437,143.3993,61810.0
2021-07-20 12:00:00,153.51,153.64,153.22,153.62,40145.0,143.4086,143.5301,143.1377,143.5114,40145.0
2021-07-20 12:30:00,153.65,154.09,153.62,153.97,34320.0,143.5394,143.9505,143.5114,143.8384,34320.0
2021-07-20 13:00:00,153.98,154.01,153.47,153.63,75507.0,143.8477,143.8757,143.3713,143.5208,75507.0
2021-07-20 13:30:00,153.72,153.8,153.51,153.76,47552.0,143.6048,143.6796,143.4086,143.6422,47552.0
2021-07-20 14:00:00,153.78,154.08,153.77,154.0,94763.0,143.6609,143.9411,143.6515,143.8664,94763.0
2021-07-20 14:30:00,154.0,154.09,153.87,154.0,38651.0,143.8664,143.9505,143.745,143.8664,38651.0
2021-07-20 15:00:00,153.99,154.42,153.94,154.2,43751.0,143.8571,144.2588,143.8104,144.0532,43751.0
2021-07-20 15:30:00,154.2,154.27,153.85,154.09,217038.0,144.0532,144.1186,143.7263,143.9505,217038.0
2021-07-21 09:30:00,154.96,156.55,154.74,156.46,82002.0,144.7632,146.2486,144.5577,146.1645,82002.0
2021-07-21 10:00:00,156.51,156.64,155.78,155.78,45797.0,146.2112,146.3327,145.5293,145.5293,45797.0
2021-07-21 10:30:00,155.67,155.99,155.56,155.75,43169.0,145.4265,145.7255,145.3238,145.5013,43169.0
2021-07-21 11:00:00,155.73,155.95,155.53,155.53,58050.0,145.4826,145.6881,145.2957,145.2957,58050.0
2021-07-21 11:30:00,155.58,156.27,155.58,156.13,37089.0,145.3424,145.987,145.3424,145.8562,37089.0
2021-07-21 12:00:00,156.1,156.16,155.7,155.78,47172.0,145.8282,145.8843,145.4545,145.5293,47172.0
2021-07-21 12:30:00,155.8,155.8,155.41,155.46,39735.0,145.548,145.548,145.1836,145.2303,39735.0
2021-07-21 13:00:00,155.47,155.74,155.41,155.53,57260.0,145.2397,145.4919,145.1836,145.2957,57260.0
2021-07-21 13:30:00,155.53,155.82,155.51,155.63,30616.0,145.2957,145.5666,145.277,145.3891,30616.0
2021-07-21 14:00:00,155.65,155.7,155.25,155.3,110254.0,145.4078,145.4545,145.0342,145.0809,110254.0
2021-07-21 14:30:00,155.32,155.49,155.14,155.44,113431.0,145.0995,145.2584,144.9314,145.2116,113431.0
2021-07-21 15:00:00,155.45,155.53,155.28,155.33,48754.0,145.221,145.2957,145.0622,145.1089,48754.0
2021-07-21 15:30:00,155.34,155.8,155.22,155.62,191882.0,145.1182,145.548,145.0061,145.3798,191882.0
2021-07-22 09:30:00,156.07,156.21,154.99,155.33,59803.0,145.8002,145.931,144.7913,145.1089,59803.0
2021-07-22 10:00:00,155.4,155.88,155.1,155.31,129474.0,145.1743,145.6227,144.894,145.0902,129474.0
2021-07-22 10:30:00,155.31,155.5,155.04,155.09,112741.0,145.0902,145.2677,144.838,144.8847,112741.0
2021-07-22 11:00:00,155.14,155.34,154.9,155.25,46486.0,144.9314,145.1182,144.7072,145.0342,46486.0
2021-07-22 11:30:00,155.24,155.27,154.98,155.11,25339.0,145.0248,145.0528,144.7819,144.9034,25339.0
2021-07-22 12:00:00,155.11,155.37,155.0,155.37,22278.0,144.9034,145.1463,144.8006,145.1463,22278.0
2021-07-22 12:30:00,155.37,155.91,155.36,155.87,50901.0,145.1463,145.6507,145.1369,145.6134,50901.0
2021-07-22 13:00:00,155.87,155.89,155.58,155.69,27397.0,145.6134,145.632,145.3424,145.4452,27397.0
2021-07-22 13:30:00,155.72,155.94,155.64,155.94,28578.0,145.4732,145.6787,145.3985,145.6787,28578.0
2021-07-22 14:00:00,155.9,156.01,155.81,155.93,28013.0,145.6414,145.7441,145.5573,145.6694,28013.0
2021-07-22 14:30:00,155.94,156.17,155.8,156.11,40456.0,145.6787,145.8936,145.548,145.8376,40456.0
2021-07-22 15:00:00,156.13,156.22,155.87,155.87,65653.0,145.8562,145.9403,145.6134,145.6134,65653.0
2021-07-22 15:30:00,155.88,156.23,155.78,156.06,125804.0,145.6227,145.9497,145.5293,145.7909,125804.0
2021-07-23 09:30:00,156.86,157.34,155.85,156.13,64126.0,146.5382,146.9866,145.5947,145.8562,64126.0
2021-07-23 10:00:00,156.07,156.6,155.91,156.58,44708.0,145.8002,146.2953,145.6507,146.2766,44708.0
2021-07-23 10:30:00,156.54,157.05,156.4,156.94,76204.0,146.2393,146.7157,146.1085,146.6129,76204.0
2021-07-23 11:00:00,156.94,157.22,156.83,157.22,29736.0,146.6129,146.8745,146.5102,146.8745,29736.0
2021-07-23 11:30:00,157.23,157.34,156.5,156.5,27152.0,146.8839,146.9866,146.2019,146.2019,27152.0
2021-07-23 12:00:00,156.52,156.89,156.51,156.82,23077.0,146.2206,146.5662,146.2112,146.5008,23077.0
2021-07-23 12:30:00,156.88,156.92,156.69,156.92,17623.0,146.5569,146.5943,146.3794,146.5943,17623.0
2021-07-23 13:00:00,156.93,157.27,156.92,157.18,21716.0,146.6036,146.9212,146.5943,146.8372,21716.0
2021-07-23 13:30:00,157.21,157.21,156.96,156.98,26608.0,146.8652,146.8652,146.6316,146.6503,26608.0
2021-07-23 14:00:00,156.96,156.96,156.8,156.91,24042.0,146.6316,146.6316,146.4822,146.5849,24042.0
2021-07-23 14:30:00,156.92,156.93,156.67,156.68,29264.0,146.5943,146.6036,146.3607,146.3701,29264.0
2021-07-23 15:00:00,156.69,156.69,156.03,156.37,51850.0,146.3794,146.3794,145.7628,146.0805,51850.0
2021-07-23 15:30:00,156.39,156.98,156.37,156.73,161532.0,146.0991,146.6503,146.0805,146.4168,161532.0
2021-07-26 09:30:00,156.48,157.64,156.02,156.4,59453.0,146.1832,147.2669,145.7535,146.1085,59453.0
2021-07-26 10:00:00,156.36,156.41,155.7,155.87,41465.0,146.0711,146.1178,145.4545,145.6134,41465.0
2021-07-26 10:30:00,155.91,155.96,155.52,155.84,97600.0,145.6507,145.6974,145.2864,145.5853,97600.0
2021-07-26 11:00:00,155.79,156.18,155.7,156.17,65047.0,145.5386,145.903,145.4545,145.8936,65047.0
2021-07-26 11:30:00,156.17,156.38,155.73,155.85,130446.0,145.8936,146.0898,145.4826,145.5947,130446.0
2021-07-26 12:00:00,155.84,156.26,155.71,156.15,119826.0,145.5853,145.9777,145.4639,145.8749,119826.0
2021-07-26 12:30:00,156.17,156.24,155.89,155.98,54061.0,145.8936,145.959,145.632,145.7161,54061.0
2021-07-26 13:00:00,156.01,156.07,155.53,155.53,60764.0,145.7441,145.8002,145.2957,145.2957,60764.0
2021-07-26 13:30:00,155.53,156.0,155.34,155.96,75401.0,145.2957,145.7348,145.1182,145.6974,75401.0
2021-07-26 14:00:00,155.98,156.12,155.93,156.06,42590.0,145.7161,145.8469,145.6694,145.7909,42590.0
2021-07-26 14:30:00,156.07,156.12,155.83,155.89,33936.0,145.8002,145.8469,145.576,145.632,33936.0
2021-07-26 15:00:00,155.9,155.95,155.77,155.83,48109.0,145.6414,145.6881,145.5199,145.576,48109.0
2021-07-26 15:30:00,155.82,156.12,155.67,156.02,192160.0,145.5666,145.8469,145.4265,145.7535,192160.0
2021-07-27 09:30:00,155.12,155.97,154.3,155.97,76827.0,144.9127,145.7068,144.1467,145.7068,76827.0
2021-07-27 10:00:00,156.07,156.5,155.71,156.4,63083.0,145.8002,146.2019,145.4639,146.1085,63083.0
2021-07-27 10:30:00,156.47,157.01,156.37,156.81,117248.0,146.1739,146.6783,146.0805,146.4915,117248.0
2021-07-27 11:00:00,156.82,157.23,156.13,156.34,47320.0,146.5008,146.8839,145.8562,146.0524,47320.0
2021-07-27 11:30:00,156.32,156.32,155.62,155.84,103115.0,146.0337,146.0337,145.3798,145.5853,103115.0
2021-07-27 12:00:00,155.75,155.75,155.08,155.42,43580.0,145.5013,145.5013,144.8753,145.193,43580.0
2021-07-27 12:30:00,155.34,155.85,155.22,155.76,24397.0,145.1182,145.5947,145.0061,145.5106,24397.0
2021-07-27 13:00:00,155.7,155.98,155.67,155.67,17998.0,145.4545,145.7161,145.4265,145.4265,17998.0
2021-07-27 13:30:00,155.62,155.75,155.34,155.36,27361.0,145.3798,145.5013,145.1182,145.1369,27361.0
2021-07-27 14:00:00,155.33,155.73,155.33,155.59,24627.0,145.1089,145.4826,145.1089,145.3518,24627.0
2021-07-27 14:30:00,155.59,155.82,155.37,155.56,86274.0,145.3518,145.5666,145.1463,145.3238,86274.0
2021-07-27 15:00:00,155.56,156.01,155.56,155.96,42358.0,145.3238,145.7441,145.3238,145.6974,42358.0
2021-07-27 15:30:00,156.0,156.13,155.81,156.11,141126.0,145.7348,145.8562,145.5573,145.8376,141126.0
2021-07-28 09:30:00,156.36,156.93,155.32,155.42,51959.0,146.0711,146.6036,145.0995,145.193,51959.0
2021-07-28 10:00:00,155.43,155.44,154.76,154.8,67447.0,145.2023,145.2116,144.5764,144.6138,67447.0
2021-07-28 10:30:00,154.84,155.32,154.84,155.31,69611.0,144.6511,145.0995,144.6511,145.0902,69611.0
2021-07-28 11:00:00,155.29,155.64,155.16,155.52,56667.0,145.0715,145.3985,144.9501,145.2864,56667.0
2021-07-28 11:30:00,155.5,155.94,155.19,155.87,45524.0,145.2677,145.6787,144.9781,145.6134,45524.0
2021-07-28 12:00:00,155.87,156.11,155.13,155.37,216023.0,145.6134,145.8376,144.922,145.1463,216023.0
2021-07-28 12:30:00,155.38,155.53,155.01,155.44,117452.0,145.1556,145.2957,144.8099,145.2116,117452.0
2021-07-28 13:00:00,155.46,155.47,155.07,155.3,55096.0,145.2303,145.2397,144.866,145.0809,55096.0
2021-07-28 13:30:00,155.31,155.51,155.26,155.43,41138.0,145.0902,145.277,145.0435,145.2023,41138.0
2021-07-28 14:00:00,155.42,155.81,155.14,155.59,106197.0,145.193,145.5573,144.9314,145.3518,106197.0
2021-07-28 14:30:00,155.57,156.14,155.41,155.91,71654.0,145.3331,145.8656,145.1836,145.6507,71654.0
2021-07-28 15:00:00,155.93,156.07,155.43,155.58,66291.0,145.6694,145.8002,145.2023,145.3424,66291.0
2021-07-28 15:30:00,155.58,155.89,155.43,155.47,157729.0,145.3424,145.632,145.2023,145.2397,157729.0
2021-07-29 09:30:00,156.64,157.08,155.93,156.64,63454.0,146.3327,146.7437,145.6694,146.3327,63454.0
2021-07-29 10:00:00,156.56,157.89,156.4,157.4,83995.0,146.258,147.5004,146.1085,147.0427,83995.0
2021-07-29 10:30:00,157.4,157.7,157.22,157.64,51932.0,147.0427,147.3229,146.8745,147.2669,51932.0
2021-07-29 11:00:00,157.65,157.7,157.05,157.07,32222.0,147.2762,147.3229,146.7157,146.7344,32222.0
2021-07-29 11:30:00,157.1,157.57,157.09,157.43,84846.0,146.7624,147.2015,146.7531,147.0707,84846.0
2021-07-29 12:00:00,157.41,157.49,157.11,157.41,38498.0,147.052,147.1268,146.7718,147.052,38498.0
2021-07-29 12:30:00,157.4,157.58,157.33,157.38,14659.0,147.0427,147.2108,146.9773,147.024,14659.0
2021-07-29 13:00:00,157.35,157.63,157.32,157.61,17329.0,146.996,147.2575,146.9679,147.2389,17329.0
2021-07-29 13:30:00,157.58,157.65,157.48,157.59,13712.0,147.2108,147.2762,147.1174,147.2202,13712.0
2021-07-29 14:00:00,157.6,157.78,157.51,157.54,29678.0,147.2295,147.3977,147.1454,147.1735,29678.0
2021-07-29 14:30:00,157.55,157.72,157.48,157.72,21265.0,147.1828,147.3416,147.1174,147.3416,21265.0
2021-07-29 15:00:00,157.71,158.09,157.65,158.05,42568.0,147.3323,147.6873,147.2762,147.6499,42568.0
2021-07-29 15:30:00,158.03,158.11,157.62,157.7,128756.0,147.6312,147.706,147.2482,147.3229,128756.0
2021-07-30 09:30:00,157.43,158.38,157.28,158.0,61851.0,147.0707,147.9582,146.9306,147.6032,61851.0
2021-07-30 10:00:00,157.85,158.69,157.82,157.83,77362.0,147.4631,148.2478,147.435,147.4444,77362.0
2021-07-30 10:30:00,157.84,158.06,157.56,157.56,43829.0,147.4537,147.6592,147.1921,147.1921,43829.0
2021-07-30 11:00:00,157.57,157.96,157.32,157.8,59922.0,147.2015,147.5658,146.9679,147.4164,59922.0
2021-07-30 11:30:00,157.77,157.92,157.18,157.22,104802.0,147.3883,147.5285,146.8372,146.8745,104802.0
2021-07-30 12:00:00,157.21,157.49,157.04,157.39,59920.0,146.8652,147.1268,146.7064,147.0333,59920.0
2021-07-30 12:30:00,157.4,157.74,157.4,157.54,61211.0,147.0427,147.3603,147.0427,147.1735,61211.0
2021-07-30 13:00:00,157.52,157.82,157.46,157.81,22336.0,147.1548,147.435,147.0987,147.4257,22336.0
2021-07-30 13:30:00,157.82,158.09,157.79,158.0,30559.0,147.435,147.6873,147.407,147.6032,30559.0
2021-07-30 14:00:00,158.04,158.04,157.55,157.57,21198.0,147.6406,147.6406,147.1828,147.2015,21198.0
2021-07-30 14:30:00,157.55,158.21,157.49,157.99,70588.0,147.1828,147.7994,147.1268,147.5939,70588.0
2021-07-30 15:00:00,157.99,158.31,157.91,158.09,82354.0,147.5939,147.8928,147.5191,147.6873,82354.0
2021-07-30 15:30:00,158.07,158.25,157.84,158.05,167726.0,147.6686,147.8367,147.4537,147.6499,167726.0
2021-08-02 09:30:00,158.59,159.96,158.52,158.74,121774.0,148.1544,149.4342,148.089,148.2945,121774.0
2021-08-02 10:00:00,158.63,158.95,158.28,158.53,61791.0,148.1917,148.4907,147.8648,148.0983,61791.0
2021-08-02 10:30:00,158.51,158.72,158.25,158.29,42992.0,148.0796,148.2758,147.8367,147.8741,42992.0
2021-08-02 11:00:00,158.28,158.52,158.11,158.41,35941.0,147.8648,148.089,147.706,147.9862,35941.0
2021-08-02 11:30:00,158.38,158.38,157.62,157.64,33678.0,147.9582,147.9582,147.2482,147.2669,33678.0
2021-08-02 12:00:00,157.64,157.86,157.43,157.59,34653.0,147.2669,147.4724,147.0707,147.2202,34653.0
2021-08-02 12:30:00,157.57,157.86,157.45,157.61,22313.0,147.2015,147.4724,147.0894,147.2389,22313.0
2021-08-02 13:00:00,157.66,157.68,157.47,157.58,38105.0,147.2856,147.3043,147.1081,147.2108,38105.0
2021-08-02 13:30:00,157.6,157.62,157.3,157.56,49227.0,147.2295,147.2482,146.9493,147.1921,49227.0
2021-08-02 14:00:00,157.58,157.95,157.46,157.62,37225.0,147.2108,147.5565,147.0987,147.2482,37225.0
2021-08-02 14:30:00,157.55,157.83,157.51,157.56,43733.0,147.1828,147.4444,147.1454,147.1921,43733.0
2021-08-02 15:00:00,157.54,157.54,157.21,157.32,46248.0,147.1735,147.1735,146.8652,146.9679,46248.0
2021-08-02 15:30:00,157.33,157.47,156.73,156.82,210275.0,146.9773,147.1081,146.4168,146.5008,210275.0
2021-08-03 09:30:00,159.6,161.41,158.89,160.13,276136.0,149.0979,150.7888,148.4346,149.593,276136.0
2021-08-03 10:00:00,160.2,161.92,160.15,161.77,88912.0,149.6584,151.2652,149.6117,151.1251,88912.0
2021-08-03 10:30:00,161.78,162.93,161.6,162.16,96975.0,151.1345,152.2088,150.9663,151.4895,96975.0
2021-08-03 11:00:00,162.14,162.71,162.04,162.69,60944.0,151.4708,152.0033,151.3774,151.9846,60944.0
2021-08-03 11:30:00,162.75,163.19,162.46,162.86,60280.0,152.0406,152.4517,151.7697,152.1434,60280.0
2021-08-03 12:00:00,162.85,163.09,162.51,162.6,50908.0,152.1341,152.3583,151.8164,151.9005,50908.0
2021-08-03 12:30:00,162.58,162.87,162.47,162.49,56096.0,151.8818,152.1527,151.7791,151.7977,56096.0
2021-08-03 13:00:00,162.52,162.89,162.41,162.77,140161.0,151.8258,152.1714,151.723,152.0593,140161.0
2021-08-03 13:30:00,162.76,162.97,162.59,162.63,24192.0,152.05,152.2462,151.8912,151.9285,24192.0
2021-08-03 14:00:00,162.63,162.9,162.53,162.67,30497.0,151.9285,152.1808,151.8351,151.9659,30497.0
2021-08-03 14:30:00,162.64,163.01,162.64,162.8,75128.0,151.9379,152.2835,151.9379,152.0873,75128.0
2021-08-03 15:00:00,162.85,163.29,162.77,163.21,145542.0,152.1341,152.5451,152.0593,152.4704,145542.0
2021-08-03 15:30:00,163.22,163.27,162.66,162.81,432217.0,152.4797,152.5264,151.9566,152.0967,432217.0
2021-08-04 09:30:00,163.07,163.78,161.94,163.55,122976.0,152.3396,153.0029,151.2839,152.788,122976.0
2021-08-04 10:00:00,163.61,164.27,163.27,163.34,56800.0,152.844,153.4606,152.5264,152.5918,56800.0
2021-08-04 10:30:00,163.35,163.36,162.36,162.38,69732.0,152.6012,152.6105,151.6763,151.695,69732.0
2021-08-04 11:00:00,162.4,162.57,161.73,161.79,80675.0,151.7137,151.8725,151.0878,151.1438,80675.0
2021-08-04 11:30:00,161.82,162.37,161.68,161.82,39470.0,151.1718,151.6856,151.041,151.1718,39470.0
2021-08-04 12:00:00,161.78,162.55,161.75,162.32,33554.0,151.1345,151.8538,151.1064,151.6389,33554.0
2021-08-04 12:30:00,162.33,162.76,162.27,162.5,51161.0,151.6483,152.05,151.5922,151.8071,51161.0
2021-08-04 13:00:00,162.47,162.84,162.46,162.73,60637.0,151.7791,152.1247,151.7697,152.0219,60637.0
2021-08-04 13:30:00,162.77,162.83,162.48,162.61,42105.0,152.0593,152.1154,151.7884,151.9098,42105.0
2021-08-04 14:00:00,162.63,162.66,162.37,162.42,37489.0,151.9285,151.9566,151.6856,151.7323,37489.0
2021-08-04 14:30:00,162.4,162.61,162.0,162.15,46887.0,151.7137,151.9098,151.34,151.4801,46887.0
2021-08-04 15:00:00,162.16,162.45,162.14,162.32,53062.0,151.4895,151.7604,151.4708,151.6389,53062.0
2021-08-04 15:30:00,162.32,162.46,161.8,161.8,241979.0,151.6389,151.7697,151.1531,151.1531,241979.0
2021-08-05 09:30:00,163.01,163.66,162.32,163.22,86819.0,152.2835,152.8908,151.6389,152.4797,86819.0
2021-08-05 10:00:00,163.21,163.29,161.73,161.87,70603.0,152.4704,152.5451,151.0878,151.2185,70603.0
2021-08-05 10:30:00,161.82,162.21,161.74,162.2,42786.0,151.1718,151.5362,151.0971,151.5268,42786.0
2021-08-05 11:00:00,162.26,162.55,162.04,162.5,65332.0,151.5829,151.8538,151.3774,151.8071,65332.0
2021-08-05 11:30:00,162.45,162.56,161.16,161.24,77509.0,151.7604,151.8631,150.5553,150.63,77509.0
2021-08-05 12:00:00,161.25,162.03,161.09,162.0,51290.0,150.6393,151.368,150.4899,151.34,51290.0
2021-08-05 12:30:00,162.06,162.11,161.54,161.75,78520.0,151.396,151.4427,150.9103,151.1064,78520.0
2021-08-05 13:00:00,161.78,161.98,161.68,161.84,36225.0,151.1345,151.3213,151.041,151.1905,36225.0
2021-08-05 13:30:00,161.77,161.81,161.53,161.81,21856.0,151.1251,151.1625,150.9009,151.1625,21856.0
2021-08-05 14:00:00,161.83,161.96,161.69,161.85,33456.0,151.1812,151.3026,151.0504,151.1999,33456.0
2021-08-05 14:30:00,161.81,162.01,161.77,161.91,24478.0,151.1625,151.3493,151.1251,151.2559,24478.0
2021-08-05 15:00:00,161.86,162.05,161.68,161.77,36992.0,151.2092,151.3867,151.041,151.1251,36992.0
2021-08-05 15:30:00,161.79,162.17,161.69,161.91,113865.0,151.1438,151.4988,151.0504,151.2559,113865.0
2021-08-06 09:30:00,163.0,163.5,162.04,162.37,44365.0,152.2742,152.7413,151.3774,151.6856,44365.0
2021-08-06 10:00:00,162.39,163.24,162.31,163.11,112805.0,151.7043,152.4984,151.6296,152.3769,112805.0
2021-08-06 10:30:00,163.13,163.6,163.05,163.6,38268.0,152.3956,152.8347,152.3209,152.8347,38268.0
2021-08-06 11:00:00,163.63,163.73,163.31,163.41,32341.0,152.8627,152.9561,152.5638,152.6572,32341.0
2021-08-06 11:30:00,163.37,163.6,163.18,163.53,27714.0,152.6198,152.8347,152.4423,152.7693,27714.0
2021-08-06 12:00:00,163.54,163.63,163.3,163.41,36276.0,152.7786,152.8627,152.5544,152.6572,36276.0
2021-08-06 12:30:00,163.35,163.66,163.32,163.64,22133.0,152.6012,152.8908,152.5731,152.8721,22133.0
2021-08-06 13:00:00,163.59,163.59,163.3,163.35,18033.0,152.8254,152.8254,152.5544,152.6012,18033.0
2021-08-06 13:30:00,163.36,163.38,163.06,163.16,17658.0,152.6105,152.6292,152.3302,152.4237,17658.0
2021-08-06 14:00:00,163.15,163.28,163.06,163.15,22615.0,152.4143,152.5358,152.3302,152.4143,22615.0
2021-08-06 14:30:00,163.16,163.16,162.87,162.9,26629.0,152.4237,152.4237,152.1527,152.1808,26629.0
2021-08-06 15:00:00,162.89,162.99,162.86,162.91,34728.0,152.1714,152.2648,152.1434,152.1901,34728.0
2021-08-06 15:30:00,162.9,163.02,162.63,162.9,132580.0,152.1808,152.2929,151.9285,152.1808,132580.0
2021-08-09 09:30:00,162.21,162.72,161.63,162.64,60871.0,151.5362,152.0126,150.9943,151.9379,60871.0
2021-08-09 10:00:00,162.66,163.03,162.17,162.57,27404.0,151.9566,152.3022,151.4988,151.8725,27404.0
2021-08-09 10:30:00,162.5,163.17,162.33,163.11,51818.0,151.8071,152.433,151.6483,152.3769,51818.0
2021-08-09 11:00:00,163.02,163.02,162.65,162.77,27627.0,152.2929,152.2929,151.9472,152.0593,27627.0
2021-08-09 11:30:00,162.77,163.12,162.75,163.12,30283.0,152.0593,152.3863,152.0406,152.3863,30283.0
2021-08-09 12:00:00,163.11,163.38,162.86,163.19,25879.0,152.3769,152.6292,152.1434,152.4517,25879.0
2021-08-09 12:30:00,163.2,163.27,163.06,163.19,17264.0,152.461,152.5264,152.3302,152.4517,17264.0
2021-08-09 13:00:00,163.25,163.3,163.03,163.09,22334.0,152.5077,152.5544,152.3022,152.3583,22334.0
2021-08-09 13:30:00,163.09,163.24,163.03,163.11,18678.0,152.3583,152.4984,152.3022,152.3769,18678.0
2021-08-09 14:00:00,163.13,163.67,163.13,163.65,55585.0,152.3956,152.9001,152.3956,152.8814,55585.0
2021-08-09 14:30:00,163.67,163.69,163.33,163.56,103117.0,152.9001,152.9188,152.5825,152.7973,103117.0
2021-08-09 15:00:00,163.55,163.79,163.42,163.66,152719.0,152.788,153.0122,152.6665,152.8908,152719.0
2021-08-09 15:30:00,163.65,163.79,163.09,163.26,149982.0,152.8814,153.0122,152.3583,152.5171,149982.0
2021-08-10 09:30:00,164.05,165.13,163.9,164.92,108354.0,153.2551,154.264,153.115,154.0678,108354.0
2021-08-10 10:00:00,164.87,166.2,164.82,166.13,61422.0,154.0211,155.2636,153.9744,155.1982,61422.0
2021-08-10 10:30:00,166.19,166.54,165.78,166.42,48748.0,155.2543,155.5812,154.8713,155.4691,48748.0
2021-08-10 11:00:00,166.43,167.08,166.39,167.06,38024.0,155.4785,156.0857,155.4411,156.067,38024.0
2021-08-10 11:30:00,167.09,167.12,166.88,167.05,54959.0,156.095,156.1231,155.8989,156.0577,54959.0
2021-08-10 12:00:00,167.05,167.19,166.49,166.68,54701.0,156.0577,156.1885,155.5345,155.712,54701.0
2021-08-10 12:30:00,166.71,166.88,166.63,166.83,38937.0,155.7401,155.8989,155.6653,155.8522,38937.0
2021-08-10 13:00:00,166.8,167.13,166.73,167.13,42810.0,155.8241,156.1324,155.7587,156.1324,42810.0
2021-08-10 13:30:00,167.13,167.13,166.73,167.08,61278.0,156.1324,156.1324,155.7587,156.0857,61278.0
2021-08-10 14:00:00,167.09,167.26,166.96,167.17,83837.0,156.095,156.2539,155.9736,156.1698,83837.0
2021-08-10 14:30:00,167.14,167.53,167.13,167.41,240603.0,156.1418,156.5061,156.1324,156.394,240603.0
2021-08-10 15:00:00,167.37,167.37,167.16,167.33,115230.0,156.3566,156.3566,156.1604,156.3193,115230.0
2021-08-10 15:30:00,167.33,167.42,167.22,167.35,258051.0,156.3193,156.4033,156.2165,156.3379,258051.0
2021-08-11 09:30:00,168.11,168.88,167.1,167.89,68460.0,157.0479,157.7673,156.1044,156.8424,68460.0
2021-08-11 10:00:00,167.93,168.22,167.41,167.76,55921.0,156.8798,157.1507,156.394,156.721,55921.0
2021-08-11 10:30:00,167.75,168.43,167.66,168.43,30048.0,156.7116,157.3469,156.6275,157.3469,30048.0
2021-08-11 11:00:00,168.35,168.63,168.07,168.07,44822.0,157.2721,157.5337,157.0106,157.0106,44822.0
2021-08-11 11:30:00,168.02,168.17,167.06,167.08,58478.0,156.9639,157.104,156.067,156.0857,58478.0
2021-08-11 12:00:00,167.09,167.5,166.39,166.8,129049.0,156.095,156.4781,155.4411,155.8241,129049.0
2021-08-11 12:30:00,166.76,167.21,166.73,167.13,34800.0,155.7868,156.2072,155.7587,156.1324,34800.0
2021-08-11 13:00:00,167.13,167.19,166.89,166.97,18382.0,156.1324,156.1885,155.9082,155.9829,18382.0
2021-08-11 13:30:00,166.96,167.52,166.96,167.24,13760.0,155.9736,156.4968,155.9736,156.2352,13760.0
2021-08-11 14:00:00,167.27,167.3,167.09,167.2,21099.0,156.2632,156.2912,156.095,156.1978,21099.0
2021-08-11 14:30:00,167.18,167.34,167.0,167.06,27922.0,156.1791,156.3286,156.011,156.067,27922.0
2021-08-11 15:00:00,167.07,167.38,167.03,167.15,83297.0,156.0764,156.366,156.039,156.1511,83297.0
2021-08-11 15:30:00,167.14,167.25,166.74,166.91,196489.0,156.1418,156.2445,155.7681,155.9269,196489.0
2021-08-12 09:30:00,165.84,166.99,165.04,166.97,64958.0,155.6316,156.7109,154.8809,156.6921,64958.0
2021-08-12 10:00:00,167.06,167.09,166.13,166.6,58736.0,156.7765,156.8047,155.9038,156.3449,58736.0
2021-08-12 10:30:00,166.72,166.72,166.17,166.27,31513.0,156.4575,156.4575,155.9413,156.0352,31513.0
2021-08-12 11:00:00,166.28,166.48,165.89,166.48,36721.0,156.0446,156.2322,155.6786,156.2322,36721.0
2021-08-12 11:30:00,166.46,166.46,165.7,165.7,32810.0,156.2135,156.2135,155.5003,155.5003,32810.0
2021-08-12 12:00:00,165.74,166.59,165.73,166.59,89638.0,155.5378,156.3355,155.5284,156.3355,89638.0
2021-08-12 12:30:00,166.6,166.8,166.46,166.8,21677.0,156.3449,156.5326,156.2135,156.5326,21677.0
2021-08-12 13:00:00,166.8,166.8,166.4,166.49,37798.0,156.5326,156.5326,156.1572,156.2416,37798.0
2021-08-12 13:30:00,166.5,166.64,166.36,166.39,41076.0,156.251,156.3824,156.1196,156.1478,41076.0
2021-08-12 14:00:00,166.38,166.95,166.34,166.64,92178.0,156.1384,156.6733,156.1009,156.3824,92178.0
2021-08-12 14:30:00,166.61,166.94,166.47,166.89,84525.0,156.3542,156.6639,156.2229,156.617,84525.0
2021-08-12 15:00:00,166.91,166.98,166.71,166.79,86328.0,156.6358,156.7015,156.4481,156.5232,86328.0
2021-08-12 15:30:00,166.78,167.35,166.45,167.14,396129.0,156.5138,157.0487,156.2041,156.8516,396129.0
2021-08-13 09:30:00,166.85,167.48,166.52,166.69,46777.0,156.5795,157.1707,156.2698,156.4293,46777.0
2021-08-13 10:00:00,166.72,166.75,166.22,166.58,36220.0,156.4575,156.4856,155.9883,156.3261,36220.0
2021-08-13 10:30:00,166.52,166.94,166.51,166.84,60314.0,156.2698,156.6639,156.2604,156.5701,60314.0
2021-08-13 11:00:00,166.87,167.93,166.87,167.43,62038.0,156.5982,157.593,156.5982,157.1238,62038.0
2021-08-13 11:30:00,167.42,167.66,167.34,167.61,25928.0,157.1144,157.3396,157.0393,157.2927,25928.0
2021-08-13 12:00:00,167.64,167.8,167.43,167.56,52662.0,157.3208,157.471,157.1238,157.2458,52662.0
2021-08-13 12:30:00,167.58,167.65,167.21,167.27,49865.0,157.2645,157.3302,156.9173,156.9736,49865.0
2021-08-13 13:00:00,167.25,167.4,167.0,167.25,50924.0,156.9549,157.0956,156.7202,156.9549,50924.0
2021-08-13 13:30:00,167.26,167.77,167.24,167.77,45802.0,156.9642,157.4428,156.9455,157.4428,45802.0
2021-08-13 14:00:00,167.72,167.74,167.3,167.51,132834.0,157.3959,157.4147,157.0018,157.1988,132834.0
2021-08-13 14:30:00,167.51,167.51,167.13,167.31,99506.0,157.1988,157.1988,156.8422,157.0112,99506.0
2021-08-13 15:00:00,167.31,167.58,167.31,167.44,91241.0,157.0112,157.2645,157.0112,157.1332,91241.0
2021-08-13 15:30:00,167.43,167.78,167.29,167.59,282436.0,157.1238,157.4522,156.9924,157.2739,282436.0
2021-08-16 09:30:00,167.31,167.42,166.34,167.12,39196.0,157.0112,157.1144,156.1009,156.8329,39196.0
2021-08-16 10:00:00,167.12,168.64,166.95,168.28,59922.0,156.8329,158.2593,156.6733,157.9214,59922.0
2021-08-16 10:30:00,168.31,168.66,167.94,168.24,28926.0,157.9496,158.2781,157.6024,157.8839,28926.0
2021-08-16 11:00:00,168.21,168.54,168.09,168.36,24315.0,157.8558,158.1654,157.7431,157.9965,24315.0
2021-08-16 11:30:00,168.36,168.66,168.32,168.58,31716.0,157.9965,158.2781,157.959,158.203,31716.0
2021-08-16 12:00:00,168.61,168.9,168.4,168.79,27466.0,158.2311,158.5033,158.0341,158.4001,27466.0
2021-08-16 12:30:00,168.77,168.85,168.61,168.79,25344.0,158.3813,158.4564,158.2311,158.4001,25344.0
2021-08-16 13:00:00,168.81,168.81,168.61,168.71,39251.0,158.4188,158.4188,158.2311,158.325,39251.0
2021-08-16 13:30:00,168.72,168.73,168.26,168.33,29264.0,158.3344,158.3437,157.9027,157.9684,29264.0
2021-08-16 14:00:00,168.32,168.32,167.88,167.94,44742.0,157.959,157.959,157.5461,157.6024,44742.0
2021-08-16 14:30:00,167.95,168.35,167.91,168.24,59130.0,157.6118,157.9871,157.5742,157.8839,59130.0
2021-08-16 15:00:00,168.17,168.33,168.06,168.1,59742.0,157.8182,157.9684,157.715,157.7525,59742.0
2021-08-16 15:30:00,168.09,168.55,167.93,168.51,141656.0,157.7431,158.1748,157.593,158.1373,141656.0
2021-08-17 09:30:00,167.62,167.9,166.93,166.94,66866.0,157.3021,157.5648,156.6545,156.6639,66866.0
2021-08-17 10:00:00,166.96,167.32,166.23,167.3,127776.0,156.6827,157.0205,155.9976,157.0018,127776.0
2021-08-17 10:30:00,167.3,167.39,166.47,166.57,38587.0,157.0018,157.0862,156.2229,156.3167,38587.0
2021-08-17 11:00:00,166.59,166.87,166.48,166.82,20386.0,156.3355,156.5982,156.2322,156.5513,20386.0
2021-08-17 11:30:00,166.75,167.19,166.62,166.73,27817.0,156.4856,156.8985,156.3636,156.4669,27817.0
2021-08-17 12:00:00,166.72,166.74,166.13,166.3,31504.0,156.4575,156.4762,155.9038,156.0633,31504.0
2021-08-17 12:30:00,166.3,166.3,164.98,165.05,46903.0,156.0633,156.0633,154.8246,154.8903,46903.0
2021-08-17 13:00:00,165.02,165.37,164.96,165.37,43902.0,154.8621,155.1906,154.8058,155.1906,43902.0
2021-08-17 13:30:00,165.36,165.67,165.05,165.66,23994.0,155.1812,155.4721,154.8903,155.4627,23994.0
2021-08-17 14:00:00,165.74,166.03,165.74,165.8,16945.0,155.5378,155.8099,155.5378,155.5941,16945.0
2021-08-17 14:30:00,165.78,166.03,165.62,165.99,25654.0,155.5753,155.8099,155.4252,155.7724,25654.0
2021-08-17 15:00:00,166.0,166.6,165.97,166.22,57238.0,155.7818,156.3449,155.7536,155.9883,57238.0
2021-08-17 15:30:00,166.24,166.94,166.12,166.9,175151.0,156.007,156.6639,155.8944,156.6264,175151.0
2021-08-18 09:30:00,166.49,167.54,166.41,167.34,70111.0,156.2416,157.227,156.1666,157.0393,70111.0
2021-08-18 10:00:00,167.45,168.2,167.34,168.03,84385.0,157.1425,157.8464,157.0393,157.6868,84385.0
2021-08-18 10:30:00,168.07,168.3,167.74,167.86,72068.0,157.7244,157.9402,157.4147,157.5273,72068.0
2021-08-18 11:00:00,167.86,167.99,167.68,167.84,44542.0,157.5273,157.6493,157.3584,157.5085,44542.0
2021-08-18 11:30:00,167.86,168.07,167.69,167.73,31539.0,157.5273,157.7244,157.3678,157.4053,31539.0
2021-08-18 12:00:00,167.74,168.03,167.34,167.39,42480.0,157.4147,157.6868,157.0393,157.0862,42480.0
2021-08-18 12:30:00,167.33,167.59,167.28,167.59,25013.0,157.0299,157.2739,156.983,157.2739,25013.0
2021-08-18 13:00:00,167.56,167.65,167.4,167.52,26312.0,157.2458,157.3302,157.0956,157.2082,26312.0
2021-08-18 13:30:00,167.59,167.97,167.56,167.92,40285.0,157.2739,157.6305,157.2458,157.5836,40285.0
2021-08-18 14:00:00,167.9,168.18,167.44,168.0,66066.0,157.5648,157.8276,157.1332,157.6587,66066.0
2021-08-18 14:30:00,168.04,168.09,167.63,167.86,45438.0,157.6962,157.7431,157.3115,157.5273,45438.0
2021-08-18 15:00:00,167.84,167.88,167.33,167.35,46135.0,157.5085,157.5461,157.0299,157.0487,46135.0
2021-08-18 15:30:00,167.33,167.34,166.33,166.44,164150.0,157.0299,157.0393,156.0915,156.1947,164150.0
2021-08-19 09:30:00,165.04,166.51,163.57,166.32,44465.0,154.8809,156.2604,153.5014,156.0821,44465.0
2021-08-19 10:00:00,166.19,166.62,166.03,166.16,32777.0,155.9601,156.3636,155.8099,155.9319,32777.0
2021-08-19 10:30:00,166.09,166.31,165.17,166.27,27787.0,155.8663,156.0727,155.0029,156.0352,27787.0
2021-08-19 11:00:00,166.28,166.29,165.82,165.83,40811.0,156.0446,156.0539,155.6129,155.6223,40811.0
2021-08-19 11:30:00,166.05,167.41,165.94,167.3,35579.0,155.8287,157.105,155.7255,157.0018,35579.0
2021-08-19 12:00:00,167.29,167.34,166.85,167.16,26601.0,156.9924,157.0393,156.5795,156.8704,26601.0
2021-08-19 12:30:00,167.23,167.35,166.98,167.29,46178.0,156.9361,157.0487,156.7015,156.9924,46178.0
2021-08-19 13:00:00,167.25,167.25,166.74,166.76,42570.0,156.9549,156.9549,156.4762,156.495,42570.0
2021-08-19 13:30:00,166.77,167.05,166.49,166.77,80947.0,156.5044,156.7672,156.2416,156.5044,80947.0
2021-08-19 14:00:00,166.78,167.42,166.74,167.09,68358.0,156.5138,157.1144,156.4762,156.8047,68358.0
2021-08-19 14:30:00,166.99,167.75,166.66,167.59,81908.0,156.7109,157.4241,156.4012,157.2739,81908.0
2021-08-19 15:00:00,167.63,168.18,167.62,168.07,87675.0,157.3115,157.8276,157.3021,157.7244,87675.0
2021-08-19 15:30:00,168.05,168.09,166.76,166.92,236268.0,157.7056,157.7431,156.495,156.6452,236268.0
2021-08-20 09:30:00,167.92,167.92,166.3,166.82,83669.0,157.5836,157.5836,156.0633,156.5513,83669.0
2021-08-20 10:00:00,166.91,167.13,166.23,166.9,55844.0,156.6358,156.8422,155.9976,156.6264,55844.0
2021-08-20 10:30:00,166.82,167.03,166.48,166.6,19683.0,156.5513,156.7484,156.2322,156.3449,19683.0
2021-08-20 11:00:00,166.51,167.24,166.51,166.94,39523.0,156.2604,156.9455,156.2604,156.6639,39523.0
2021-08-20 11:30:00,166.99,167.44,166.98,167.39,37720.0,156.7109,157.1332,156.7015,157.0862,37720.0
2021-08-20 12:00:00,167.39,167.54,167.0,167.34,17170.0,157.0862,157.227,156.7202,157.0393,17170.0
2021-08-20 12:30:00,167.3,167.45,167.22,167.22,46408.0,157.0018,157.1425,156.9267,156.9267,46408.0
2021-08-20 13:00:00,167.25,167.67,167.25,167.5,41619.0,156.9549,157.349,156.9549,157.1895,41619.0
2021-08-20 13:30:00,167.51,167.76,167.45,167.52,33292.0,157.1988,157.4335,157.1425,157.2082,33292.0
2021-08-20 14:00:00,167.55,167.86,167.4,167.41,24691.0,157.2364,157.5273,157.0956,157.105,24691.0
2021-08-20 14:30:00,167.42,167.46,167.15,167.2,21718.0,157.1144,157.1519,156.861,156.9079,21718.0
2021-08-20 15:00:00,167.21,167.56,167.15,167.56,45336.0,156.9173,157.2458,156.861,157.2458,45336.0
2021-08-20 15:30:00,167.52,167.78,167.37,167.47,132725.0,157.2082,157.4522,157.0675,157.1613,132725.0
2021-08-23 09:30:00,168.29,168.77,167.73,168.22,58413.0,157.9308,158.3813,157.4053,157.8651,58413.0
2021-08-23 10:00:00,168.22,169.03,168.12,168.81,73381.0,157.8651,158.6253,157.7713,158.4188,73381.0
2021-08-23 10:30:00,168.83,169.29,168.59,169.11,70984.0,158.4376,158.8693,158.2124,158.7004,70984.0
2021-08-23 11:00:00,169.09,169.65,168.96,169.23,54276.0,158.6816,159.2071,158.5596,158.813,54276.0
2021-08-23 11:30:00,169.25,169.32,168.93,169.06,51569.0,158.8317,158.8974,158.5314,158.6534,51569.0
2021-08-23 12:00:00,169.08,169.4,169.02,169.27,37375.0,158.6722,158.9725,158.6159,158.8505,37375.0
2021-08-23 12:30:00,169.29,169.58,169.02,169.39,55890.0,158.8693,159.1414,158.6159,158.9631,55890.0
2021-08-23 13:00:00,169.41,169.53,169.14,169.24,39272.0,158.9819,159.0945,158.7285,158.8224,39272.0
2021-08-23 13:30:00,169.23,169.28,169.02,169.22,35432.0,158.813,158.8599,158.6159,158.8036,35432.0
2021-08-23 14:00:00,169.22,169.4,169.08,169.22,39900.0,158.8036,158.9725,158.6722,158.8036,39900.0
2021-08-23 14:30:00,169.2,169.31,169.09,169.13,38884.0,158.7848,158.888,158.6816,158.7191,38884.0
2021-08-23 15:00:00,169.13,169.24,168.98,169.06,40034.0,158.7191,158.8224,158.5784,158.6534,40034.0
2021-08-23 15:30:00,169.06,169.13,168.79,168.83,205253.0,158.6534,158.7191,158.4001,158.4376,205253.0
2021-08-24 09:30:00,168.4,170.14,167.67,170.14,80524.0,158.0341,159.667,157.349,159.667,80524.0
2021-08-24 10:00:00,170.09,170.26,169.28,169.56,35987.0,159.62,159.7796,158.8599,159.1227,35987.0
2021-08-24 10:30:00,169.57,169.57,169.29,169.5,86627.0,159.132,159.132,158.8693,159.0664,86627.0
2021-08-24 11:00:00,169.48,169.73,169.4,169.68,60105.0,159.0476,159.2822,158.9725,159.2353,60105.0
2021-08-24 11:30:00,169.65,169.79,169.45,169.49,45137.0,159.2071,159.3385,159.0194,159.057,45137.0
2021-08-24 12:00:00,169.51,169.51,169.16,169.2,104913.0,159.0757,159.0757,158.7473,158.7848,104913.0
2021-08-24 12:30:00,169.23,169.46,169.16,169.32,52172.0,158.813,159.0288,158.7473,158.8974,52172.0
2021-08-24 13:00:00,169.34,169.68,169.32,169.58,33061.0,158.9162,159.2353,158.8974,159.1414,33061.0
2021-08-24 13:30:00,169.61,169.63,169.51,169.57,35651.0,159.1696,159.1883,159.0757,159.132,35651.0
2021-08-24 14:00:00,169.58,169.74,169.58,169.64,35881.0,159.1414,159.2916,159.1414,159.1977,35881.0
2021-08-24 14:30:00,169.63,169.88,169.63,169.86,43590.0,159.1883,159.423,159.1883,159.4042,43590.0
2021-08-24 15:00:00,169.86,169.86,169.34,169.42,203237.0,159.4042,159.4042,158.9162,158.9913,203237.0
2021-08-24 15:30:00,169.42,169.62,169.28,169.44,153696.0,158.9913,159.179,158.8599,159.01,153696.0
2021-08-25 09:30:00,169.77,170.37,169.42,170.11,50126.0,159.3197,159.8828,158.9913,159.6388,50126.0
2021-08-25 10:00:00,170.11,171.03,170.05,170.62,47538.0,159.6388,160.5022,159.5825,160.1174,47538.0
2021-08-25 10:30:00,170.58,171.27,170.43,170.69,37486.0,160.0799,160.7274,159.9391,160.1831,37486.0
2021-08-25 11:00:00,170.75,171.13,170.6,170.87,53702.0,160.2394,160.596,160.0986,160.352,53702.0
2021-08-25 11:30:00,170.87,171.0,170.64,170.97,20515.0,160.352,160.474,160.1362,160.4459,20515.0
2021-08-25 12:00:00,171.01,171.32,170.94,171.16,26643.0,160.4834,160.7743,160.4177,160.6242,26643.0
2021-08-25 12:30:00,171.1,171.1,170.58,170.59,19780.0,160.5679,160.5679,160.0799,160.0893,19780.0
2021-08-25 13:00:00,170.6,170.86,170.6,170.65,23726.0,160.0986,160.3426,160.0986,160.1456,23726.0
2021-08-25 13:30:00,170.7,170.79,170.48,170.48,21880.0,160.1925,160.2769,159.986,159.986,21880.0
2021-08-25 14:00:00,170.5,171.02,170.29,170.61,67997.0,160.0048,160.4928,159.8077,160.108,67997.0
2021-08-25 14:30:00,170.61,170.85,170.39,170.54,39232.0,160.108,160.3333,159.9016,160.0423,39232.0
2021-08-25 15:00:00,170.59,170.59,170.09,170.33,40982.0,160.0893,160.0893,159.62,159.8453,40982.0
2021-08-25 15:30:00,170.35,170.57,170.18,170.23,107947.0,159.864,160.0705,159.7045,159.7514,107947.0
2021-08-26 09:30:00,170.27,170.57,169.86,170.21,69781.0,159.789,160.0705,159.4042,159.7326,69781.0
2021-08-26 10:00:00,170.27,170.44,169.7,170.05,50210.0,159.789,159.9485,159.254,159.5825,50210.0
2021-08-26 10:30:00,170.09,170.22,169.51,169.75,52443.0,159.62,159.742,159.0757,159.301,52443.0
2021-08-26 11:00:00,169.73,170.37,169.66,170.11,25276.0,159.2822,159.8828,159.2165,159.6388,25276.0
2021-08-26 11:30:00,170.09,170.27,169.95,170.05,17282.0,159.62,159.789,159.4887,159.5825,17282.0
2021-08-26 12:00:00,170.07,170.41,170.03,170.29,36365.0,159.6013,159.9203,159.5637,159.8077,36365.0
2021-08-26 12:30:00,170.28,170.29,169.95,170.07,27417.0,159.7983,159.8077,159.4887,159.6013,27417.0
2021-08-26 13:00:00,170.07,170.2,169.92,169.94,26012.0,159.6013,159.7233,159.4605,159.4793,26012.0
2021-08-26 13:30:00,169.97,170.06,169.85,169.95,32140.0,159.5074,159.5919,159.3948,159.4887,32140.0
2021-08-26 14:00:00,169.95,169.95,169.5,169.5,40868.0,159.4887,159.4887,159.0664,159.0664,40868.0
2021-08-26 14:30:00,169.5,169.64,169.26,169.3,68383.0,159.0664,159.1977,158.8411,158.8787,68383.0
2021-08-26 15:00:00,169.3,169.59,169.19,169.56,51131.0,158.8787,159.1508,158.7754,159.1227,51131.0
2021-08-26 15:30:00,169.55,169.62,169.24,169.39,175472.0,159.1133,159.179,158.8224,158.9631,175472.0
2021-08-27 09:30:00,170.13,170.4,168.64,170.09,56943.0,159.6576,159.911,158.2593,159.62,56943.0
2021-08-27 10:00:00,170.01,170.67,169.79,170.3,42811.0,159.545,160.1643,159.3385,159.8171,42811.0
2021-08-27 10:30:00,170.37,170.38,169.71,170.07,65413.0,159.8828,159.8922,159.2634,159.6013,65413.0
2021-08-27 11:00:00,170.08,170.33,169.95,169.97,50346.0,159.6106,159.8453,159.4887,159.5074,50346.0
2021-08-27 11:30:00,170.01,170.13,169.73,169.78,18948.0,159.545,159.6576,159.2822,159.3291,18948.0
2021-08-27 12:00:00,169.78,169.8,169.25,169.56,79598.0,159.3291,159.3479,158.8317,159.1227,79598.0
2021-08-27 12:30:00,169.56,170.02,169.56,170.02,49751.0,159.1227,159.5543,159.1227,159.5543,49751.0
2021-08-27 13:00:00,170.0,170.16,169.81,170.05,31958.0,159.5356,159.6857,159.3573,159.5825,31958.0
2021-08-27 13:30:00,170.03,170.13,169.99,170.11,21458.0,159.5637,159.6576,159.5262,159.6388,21458.0
2021-08-27 14:00:00,170.1,170.1,169.92,170.01,20316.0,159.6294,159.6294,159.4605,159.545,20316.0
2021-08-27 14:30:00,170.02,170.1,169.93,170.08,26802.0,159.5543,159.6294,159.4699,159.6106,26802.0
2021-08-27 15:00:00,170.07,170.23,170.07,170.1,28749.0,159.6013,159.7514,159.6013,159.6294,28749.0
2021-08-27 15:30:00,170.1,170.26,169.87,170.03,159763.0,159.6294,159.7796,159.4136,159.5637,159763.0
2021-08-30 09:30:00,170.68,170.76,169.7,170.5,41627.0,160.1737,160.2488,159.254,160.0048,41627.0
2021-08-30 10:00:00,170.5,170.81,170.28,170.8,23402.0,160.0048,160.2957,159.7983,160.2863,23402.0
2021-08-30 10:30:00,170.81,170.97,170.69,170.84,27806.0,160.2957,160.4459,160.1831,160.3239,27806.0
2021-08-30 11:00:00,170.89,171.13,170.77,170.95,40410.0,160.3708,160.596,160.2582,160.4271,40410.0
2021-08-30 11:30:00,170.97,171.19,170.92,171.06,30627.0,160.4459,160.6523,160.3989,160.5303,30627.0
2021-08-30 12:00:00,171.07,171.23,170.9,170.96,25651.0,160.5397,160.6899,160.3802,160.4365,25651.0
2021-08-30 12:30:00,170.96,171.16,170.96,171.16,17372.0,160.4365,160.6242,160.4365,160.6242,17372.0
2021-08-30 13:00:00,171.16,171.21,170.89,171.07,18732.0,160.6242,160.6711,160.3708,160.5397,18732.0
2021-08-30 13:30:00,171.11,171.12,170.82,170.87,28365.0,160.5772,160.5866,160.3051,160.352,28365.0
2021-08-30 14:00:00,170.87,170.89,170.63,170.68,18728.0,160.352,160.3708,160.1268,160.1737,18728.0
2021-08-30 14:30:00,170.64,170.74,170.52,170.7,31150.0,160.1362,160.23,160.0236,160.1925,31150.0
2021-08-30 15:00:00,170.68,170.77,170.59,170.6,30830.0,160.1737,160.2582,160.0893,160.0986,30830.0
2021-08-30 15:30:00,170.59,170.6,170.03,170.22,140714.0,160.0893,160.0986,159.5637,159.742,140714.0
2021-08-31 09:30:00,169.93,170.2,168.39,168.73,134565.0,159.4699,159.7233,158.0247,158.3437,134565.0
2021-08-31 10:00:00,168.8,169.09,168.09,168.38,38153.0,158.4094,158.6816,157.7431,158.0153,38153.0
2021-08-31 10:30:00,168.46,169.23,168.4,169.12,49662.0,158.0904,158.813,158.0341,158.7097,49662.0
2021-08-31 11:00:00,169.12,169.33,168.8,169.18,44806.0,158.7097,158.9068,158.4094,158.766,44806.0
2021-08-31 11:30:00,169.2,169.63,169.2,169.6,51865.0,158.7848,159.1883,158.7848,159.1602,51865.0
2021-08-31 12:00:00,169.58,169.72,169.44,169.59,43873.0,159.1414,159.2728,159.01,159.1508,43873.0
2021-08-31 12:30:00,169.57,169.57,169.19,169.24,35961.0,159.132,159.132,158.7754,158.8224,35961.0
2021-08-31 13:00:00,169.24,169.36,168.97,169.12,33870.0,158.8224,158.935,158.569,158.7097,33870.0
2021-08-31 13:30:00,169.08,169.08,168.76,168.83,20854.0,158.6722,158.6722,158.3719,158.4376,20854.0
2021-08-31 14:00:00,168.88,168.88,168.52,168.54,36500.0,158.4845,158.4845,158.1467,158.1654,36500.0
2021-08-31 14:30:00,168.55,168.67,168.37,168.51,41255.0,158.1748,158.2874,158.0059,158.1373,41255.0
2021-08-31 15:00:00,168.51,168.59,168.02,168.1,74898.0,158.1373,158.2124,157.6775,157.7525,74898.0
2021-08-31 15:30:00,168.09,168.43,168.02,168.33,323878.0,157.7431,158.0622,157.6775,157.9684,323878.0
2021-09-01 09:30:00,168.22,168.41,165.83,165.87,108498.0,157.8651,158.0434,155.6223,155.6598,108498.0
2021-09-01 10:00:00,165.91,166.61,165.76,165.91,39360.0,155.6973,156.3542,155.5566,155.6973,39360.0
2021-09-01 10:30:00,165.92,166.94,165.9,166.8,88391.0,155.7067,156.6639,155.688,156.5326,88391.0
2021-09-01 11:00:00,166.78,166.98,166.24,166.51,41570.0,156.5138,156.7015,156.007,156.2604,41570.0
2021-09-01 11:30:00,166.49,166.78,166.45,166.62,36685.0,156.2416,156.5138,156.2041,156.3636,36685.0
2021-09-01 12:00:00,166.66,166.8,166.43,166.53,61911.0,156.4012,156.5326,156.1853,156.2792,61911.0
2021-09-01 12:30:00,166.52,167.13,166.42,166.89,61617.0,156.2698,156.8422,156.1759,156.617,61617.0
2021-09-01 13:00:00,166.91,166.97,166.78,166.8,31274.0,156.6358,156.6921,156.5138,156.5326,31274.0
2021-09-01 13:30:00,166.8,166.9,166.57,166.73,41507.0,156.5326,156.6264,156.3167,156.4669,41507.0
2021-09-01 14:00:00,166.74,166.81,166.66,166.77,34929.0,156.4762,156.5419,156.4012,156.5044,34929.0
2021-09-01 14:30:00,166.8,166.94,166.51,166.54,62338.0,156.5326,156.6639,156.2604,156.2886,62338.0
2021-09-01 15:00:00,166.53,166.62,166.39,166.51,68111.0,156.2792,156.3636,156.1478,156.2604,68111.0
2021-09-01 15:30:00,166.49,166.78,166.33,166.74,257776.0,156.2416,156.5138,156.0915,156.4762,257776.0
2021-09-02 09:30:00,167.34,167.9,166.77,167.03,65338.0,157.0393,157.5648,156.5044,156.7484,65338.0
2021-09-02 10:00:00,166.97,167.61,166.68,167.56,39883.0,156.6921,157.2927,156.4199,157.2458,39883.0
2021-09-02 10:30:00,167.6,167.76,167.22,167.24,56427.0,157.2833,157.4335,156.9267,156.9455,56427.0
2021-09-02 11:00:00,167.26,167.47,167.12,167.21,53857.0,156.9642,157.1613,156.8329,156.9173,53857.0
2021-09-02 11:30:00,167.19,167.55,166.95,167.5,45887.0,156.8985,157.2364,156.6733,157.1895,45887.0
2021-09-02 12:00:00,167.51,167.91,167.5,167.82,57605.0,157.1988,157.5742,157.1895,157.4898,57605.0
2021-09-02 12:30:00,167.78,167.78,167.55,167.74,37834.0,157.4522,157.4522,157.2364,157.4147,37834.0
2021-09-02 13:00:00,167.74,167.75,167.1,167.21,46274.0,157.4147,157.4241,156.8141,156.9173,46274.0
2021-09-02 13:30:00,167.16,167.27,166.97,167.0,105943.0,156.8704,156.9736,156.6921,156.7202,105943.0
2021-09-02 14:00:00,166.99,167.27,166.98,167.16,58282.0,156.7109,156.9736,156.7015,156.8704,58282.0
2021-09-02 14:30:00,167.18,167.59,167.17,167.57,129492.0,156.8892,157.2739,156.8798,157.2552,129492.0
2021-09-02 15:00:00,167.57,167.6,167.28,167.43,61018.0,157.2552,157.2833,156.983,157.1238,61018.0
2021-09-02 15:30:00,167.44,168.17,167.31,168.13,198350.0,157.1332,157.8182,157.0112,157.7807,198350.0
2021-09-03 09:30:00,168.19,168.19,166.89,166.93,48993.0,157.837,157.837,156.617,156.6545,48993.0
2021-09-03 10:00:00,166.86,167.18,166.33,167.18,38653.0,156.5889,156.8892,156.0915,156.8892,38653.0
2021-09-03 10:30:00,167.18,167.34,166.75,166.78,32888.0,156.8892,157.0393,156.4856,156.5138,32888.0
2021-09-03 11:00:00,166.81,167.09,166.68,167.01,27996.0,156.5419,156.8047,156.4199,156.7296,27996.0
2021-09-03 11:30:00,167.02,167.19,166.68,166.95,28053.0,156.739,156.8985,156.4199,156.6733,28053.0
2021-09-03 12:00:00,166.9,167.21,166.84,167.18,19891.0,156.6264,156.9173,156.5701,156.8892,19891.0
2021-09-03 12:30:00,167.17,167.45,167.07,167.44,19087.0,156.8798,157.1425,156.7859,157.1332,19087.0
2021-09-03 13:00:00,167.45,167.86,167.45,167.82,19624.0,157.1425,157.5273,157.1425,157.4898,19624.0
2021-09-03 13:30:00,167.85,167.97,167.8,167.8,22631.0,157.5179,157.6305,157.471,157.471,22631.0
2021-09-03 14:00:00,167.81,167.82,167.17,167.25,108477.0,157.4804,157.4898,156.8798,156.9549,108477.0
2021-09-03 14:30:00,167.25,167.33,167.0,167.08,78398.0,156.9549,157.0299,156.7202,156.7953,78398.0
2021-09-03 15:00:00,167.07,167.16,166.58,166.67,69203.0,156.7859,156.8704,156.3261,156.4106,69203.0
2021-09-03 15:30:00,166.68,166.73,166.33,166.38,166422.0,156.4199,156.4669,156.0915,156.1384,166422.0
2021-09-07 09:30:00,165.75,165.8,163.97,164.22,88403.0,155.5472,155.5941,153.8768,154.1114,88403.0
2021-09-07 10:00:00,164.18,164.69,164.01,164.23,57699.0,154.0738,154.5524,153.9143,154.1207,57699.0
2021-09-07 10:30:00,164.14,164.19,163.72,164.13,51470.0,154.0363,154.0832,153.6421,154.0269,51470.0
2021-09-07 11:00:00,164.16,164.42,163.8,164.36,37863.0,154.0551,154.2991,153.7172,154.2427,37863.0
2021-09-07 11:30:00,164.36,164.59,164.02,164.09,30259.0,154.2427,154.4586,153.9237,153.9894,30259.0
2021-09-07 12:00:00,164.06,164.46,163.94,163.95,31602.0,153.9612,154.3366,153.8486,153.858,31602.0
2021-09-07 12:30:00,163.98,164.79,163.98,164.71,35195.0,153.8861,154.6463,153.8861,154.5712,35195.0
2021-09-07 13:00:00,164.73,164.86,164.47,164.52,31289.0,154.59,154.712,154.346,154.3929,31289.0
2021-09-07 13:30:00,164.53,164.67,164.37,164.65,28673.0,154.4023,154.5337,154.2521,154.5149,28673.0
2021-09-07 14:00:00,164.61,164.68,164.2,164.29,52563.0,154.4774,154.543,154.0926,154.1771,52563.0
2021-09-07 14:30:00,164.29,164.56,164.29,164.35,53042.0,154.1771,154.4304,154.1771,154.2334,53042.0
2021-09-07 15:00:00,164.33,164.48,164.1,164.11,34798.0,154.2146,154.3554,153.9988,154.0081,34798.0
2021-09-07 15:30:00,164.11,164.11,163.56,163.69,188037.0,154.0081,154.0081,153.492,153.614,188037.0
2021-09-08 09:30:00,162.62,163.03,162.05,162.59,95722.0,152.6099,152.9946,152.0749,152.5817,95722.0
2021-09-08 10:00:00,162.63,163.24,162.39,162.4,68977.0,152.6192,153.1917,152.394,152.4034,68977.0
2021-09-08 10:30:00,162.4,162.43,161.39,162.3,128112.0,152.4034,152.4315,151.4556,152.3096,128112.0
2021-09-08 11:00:00,162.25,162.58,161.91,162.42,47854.0,152.2626,152.5723,151.9436,152.4222,47854.0
2021-09-08 11:30:00,162.4,163.31,162.29,163.21,87877.0,152.4034,153.2574,152.3002,153.1635,87877.0
2021-09-08 12:00:00,163.22,164.3,163.19,164.0,41527.0,153.1729,154.1864,153.1448,153.9049,41527.0
2021-09-08 12:30:00,163.94,164.01,163.66,163.71,77809.0,153.8486,153.9143,153.5858,153.6328,77809.0
2021-09-08 13:00:00,163.75,163.81,163.28,163.51,39289.0,153.6703,153.7266,153.2292,153.4451,39289.0
2021-09-08 13:30:00,163.52,163.52,163.34,163.35,35688.0,153.4545,153.4545,153.2855,153.2949,35688.0
2021-09-08 14:00:00,163.32,163.65,163.17,163.3,31896.0,153.2668,153.5765,153.126,153.248,31896.0
2021-09-08 14:30:00,163.31,163.55,163.28,163.53,44184.0,153.2574,153.4826,153.2292,153.4638,44184.0
2021-09-08 15:00:00,163.51,163.63,163.38,163.45,43150.0,153.4451,153.5577,153.3231,153.3888,43150.0
2021-09-08 15:30:00,163.43,163.54,163.21,163.37,187311.0,153.37,153.4732,153.1635,153.3137,187311.0
2021-09-09 09:30:00,163.34,163.86,162.86,163.83,81364.0,153.2855,153.7735,152.8351,153.7454,81364.0
2021-09-09 10:00:00,163.83,164.33,163.2,163.41,46988.0,153.7454,154.2146,153.1542,153.3512,46988.0
2021-09-09 10:30:00,163.44,163.61,162.8,162.87,50136.0,153.3794,153.5389,152.7788,152.8445,50136.0
2021-09-09 11:00:00,162.84,163.18,162.57,162.63,35007.0,152.8163,153.1354,152.5629,152.6192,35007.0
2021-09-09 11:30:00,162.63,162.96,162.57,162.82,29824.0,152.6192,152.9289,152.5629,152.7975,29824.0
2021-09-09 12:00:00,162.83,162.84,162.11,162.22,51857.0,152.8069,152.8163,152.1312,152.2345,51857.0
2021-09-09 12:30:00,162.21,162.42,161.92,162.07,33609.0,152.2251,152.4222,151.9529,152.0937,33609.0
2021-09-09 13:00:00,162.12,162.28,161.66,161.94,37673.0,152.1406,152.2908,151.7089,151.9717,37673.0
2021-09-09 13:30:00,161.9,161.91,161.32,161.57,47615.0,151.9342,151.9436,151.3899,151.6245,47615.0
2021-09-09 14:00:00,161.55,161.62,161.21,161.25,45334.0,151.6057,151.6714,151.2866,151.3242,45334.0
2021-09-09 14:30:00,161.26,161.74,161.26,161.66,39647.0,151.3336,151.784,151.3336,151.7089,39647.0
2021-09-09 15:00:00,161.7,161.88,161.65,161.65,50607.0,151.7465,151.9154,151.6996,151.6996,50607.0
2021-09-09 15:30:00,161.64,162.07,161.42,161.54,161460.0,151.6902,152.0937,151.4837,151.5963,161460.0
2021-09-10 09:30:00,163.14,163.28,161.66,161.66,61042.0,153.0978,153.2292,151.7089,151.7089,61042.0
2021-09-10 10:00:00,161.66,161.92,161.04,161.38,76028.0,151.7089,151.9529,151.1271,151.4462,76028.0
2021-09-10 10:30:00,161.36,161.44,160.92,161.18,106336.0,151.4274,151.5025,151.0145,151.2585,106336.0
2021-09-10 11:00:00,161.19,161.35,161.0,161.32,44598.0,151.2679,151.418,151.0896,151.3899,44598.0
2021-09-10 11:30:00,161.35,161.76,161.35,161.74,39366.0,151.418,151.8028,151.418,151.784,39366.0
2021-09-10 12:00:00,161.74,162.04,161.6,162.04,25591.0,151.784,152.0656,151.6526,152.0656,25591.0
2021-09-10 12:30:00,162.03,162.3,161.97,162.2,39230.0,152.0562,152.3096,151.9999,152.2157,39230.0
2021-09-10 13:00:00,162.22,162.49,162.22,162.26,29155.0,152.2345,152.4879,152.2345,152.272,29155.0
2021-09-10 13:30:00,162.25,162.42,162.11,162.23,46998.0,152.2626,152.4222,152.1312,152.2439,46998.0
2021-09-10 14:00:00,162.22,162.31,161.71,161.75,53460.0,152.2345,152.3189,151.7559,151.7934,53460.0
2021-09-10 14:30:00,161.72,161.72,161.15,161.2,93171.0,151.7653,151.7653,151.2303,151.2773,93171.0
2021-09-10 15:00:00,161.24,161.37,161.02,161.11,66325.0,151.3148,151.4368,151.1083,151.1928,66325.0
2021-09-10 15:30:00,161.1,161.22,160.31,160.4,278590.0,151.1834,151.296,150.442,150.5265,278590.0
2021-09-13 09:30:00,161.08,162.0,158.61,159.29,183134.0,151.1646,152.028,148.8467,149.4848,183134.0
2021-09-13 10:00:00,159.28,159.47,157.21,158.5,265069.0,149.4754,149.6538,147.5329,148.7435,265069.0
2021-09-13 10:30:00,158.51,158.9,158.06,158.67,115510.0,148.7528,149.1188,148.3305,148.903,115510.0
2021-09-13 11:00:00,158.69,159.06,157.89,158.06,82002.0,148.9218,149.269,148.171,148.3305,82002.0
2021-09-13 11:30:00,158.09,158.29,157.21,157.21,71557.0,148.3587,148.5464,147.5329,147.5329,71557.0
2021-09-13 12:00:00,157.26,157.31,156.83,157.11,71227.0,147.5798,147.6267,147.1763,147.439,71227.0
2021-09-13 12:30:00,157.11,157.25,156.43,156.77,75083.0,147.439,147.5704,146.8009,147.12,75083.0
2021-09-13 13:00:00,156.78,157.14,156.53,156.75,70592.0,147.1293,147.4672,146.8947,147.1012,70592.0
2021-09-13 13:30:00,156.72,156.79,156.19,156.31,79549.0,147.073,147.1387,146.5757,146.6883,79549.0
2021-09-13 14:00:00,156.31,156.98,156.23,156.98,148500.0,146.6883,147.317,146.6132,147.317,148500.0
2021-09-13 14:30:00,157.03,157.63,156.96,157.56,76801.0,147.3639,147.927,147.2983,147.8613,76801.0
2021-09-13 15:00:00,157.53,158.04,157.31,157.95,117335.0,147.8332,148.3118,147.6267,148.2273,117335.0
2021-09-13 15:30:00,157.96,158.36,157.78,158.28,337425.0,148.2367,148.6121,148.0678,148.537,337425.0
2021-09-14 09:30:00,155.52,158.47,155.52,156.69,345726.0,145.9469,148.7153,145.9469,147.0449,345726.0
2021-09-14 10:00:00,156.69,157.47,156.11,156.59,222154.0,147.0449,147.7769,146.5006,146.951,222154.0
2021-09-14 10:30:00,156.58,156.86,155.84,156.0,96353.0,146.9416,147.2044,146.2472,146.3973,96353.0
2021-09-14 11:00:00,156.09,156.61,156.0,156.5,99563.0,146.4818,146.9698,146.3973,146.8666,99563.0
2021-09-14 11:30:00,156.5,156.97,156.48,156.9,94103.0,146.8666,147.3076,146.8478,147.2419,94103.0
2021-09-14 12:00:00,156.93,157.26,156.91,157.13,109096.0,147.2701,147.5798,147.2513,147.4578,109096.0
2021-09-14 12:30:00,157.12,157.29,156.64,156.66,76091.0,147.4484,147.6079,146.998,147.0167,76091.0
2021-09-14 13:00:00,156.68,157.14,156.66,157.14,78982.0,147.0355,147.4672,147.0167,147.4672,78982.0
2021-09-14 13:30:00,157.14,157.34,157.04,157.19,99795.0,147.4672,147.6549,147.3733,147.5141,99795.0
2021-09-14 14:00:00,157.18,157.19,156.61,156.64,67334.0,147.5047,147.5141,146.9698,146.998,67334.0
2021-09-14 14:30:00,156.64,156.71,156.23,156.42,90062.0,146.998,147.0636,146.6132,146.7915,90062.0
2021-09-14 15:00:00,156.42,156.76,156.34,156.43,117641.0,146.7915,147.1106,146.7164,146.8009,117641.0
2021-09-14 15:30:00,156.43,156.5,156.05,156.32,368669.0,146.8009,146.8666,146.4443,146.6977,368669.0
2021-09-15 09:30:00,156.01,158.97,155.76,158.64,569249.0,146.4067,149.1845,146.1721,148.8748,569249.0
2021-09-15 10:00:00,158.65,159.34,158.47,159.21,197079.0,148.8842,149.5318,148.7153,149.4098,197079.0
2021-09-15 10:30:00,159.21,159.9,159.1,159.49,171689.0,149.4098,150.0573,149.3065,149.6725,171689.0
2021-09-15 11:00:00,159.5,160.13,159.45,159.98,66937.0,149.6819,150.2731,149.635,150.1324,66937.0
2021-09-15 11:30:00,159.96,160.14,159.5,160.14,88841.0,150.1136,150.2825,149.6819,150.2825,88841.0
2021-09-15 12:00:00,160.11,160.76,159.83,160.64,95207.0,150.2544,150.8643,149.9916,150.7517,95207.0
2021-09-15 12:30:00,160.62,160.78,160.43,160.65,60759.0,150.733,150.8831,150.5547,150.7611,60759.0
2021-09-15 13:00:00,160.66,161.14,160.64,160.98,58341.0,150.7705,151.221,150.7517,151.0708,58341.0
2021-09-15 13:30:00,160.97,161.0,160.52,160.52,66669.0,151.0614,151.0896,150.6391,150.6391,66669.0
2021-09-15 14:00:00,160.53,160.7,160.2,160.25,67154.0,150.6485,150.808,150.3388,150.3857,67154.0
2021-09-15 14:30:00,160.28,160.4,159.98,160.0,75818.0,150.4139,150.5265,150.1324,150.1511,75818.0
2021-09-15 15:00:00,160.01,160.36,159.9,160.24,85298.0,150.1605,150.489,150.0573,150.3764,85298.0
2021-09-15 15:30:00,160.22,160.82,160.16,160.57,356171.0,150.3576,150.9207,150.3013,150.686,356171.0
2021-09-16 09:30:00,160.71,160.71,158.87,159.5,110701.0,150.8174,150.8174,149.0907,149.6819,110701.0
2021-09-16 10:00:00,159.36,159.48,158.67,159.05,85942.0,149.5505,149.6631,148.903,149.2596,85942.0
2021-09-16 10:30:00,159.04,159.23,158.23,158.53,52931.0,149.2502,149.4285,148.4901,148.7716,52931.0
2021-09-16 11:00:00,158.52,159.2,158.51,159.0,44551.0,148.7622,149.4004,148.7528,149.2127,44551.0
2021-09-16 11:30:00,158.99,159.47,158.98,159.33,54884.0,149.2033,149.6538,149.1939,149.5224,54884.0
2021-09-16 12:00:00,159.32,159.5,159.05,159.38,43554.0,149.513,149.6819,149.2596,149.5693,43554.0
2021-09-16 12:30:00,159.39,159.52,159.12,159.18,42429.0,149.5787,149.7007,149.3253,149.3816,42429.0
2021-09-16 13:00:00,159.17,159.23,158.96,159.14,47100.0,149.3722,149.4285,149.1751,149.3441,47100.0
2021-09-16 13:30:00,159.17,159.25,158.74,159.25,44541.0,149.3722,149.4473,148.9687,149.4473,44541.0
2021-09-16 14:00:00,159.27,159.44,159.11,159.18,49734.0,149.4661,149.6256,149.3159,149.3816,49734.0
2021-09-16 14:30:00,159.2,159.31,159.05,159.26,44001.0,149.4004,149.5036,149.2596,149.4567,44001.0
2021-09-16 15:00:00,159.27,159.81,159.21,159.27,47604.0,149.4661,149.9728,149.4098,149.4661,47604.0
2021-09-16 15:30:00,159.27,159.43,159.04,159.29,188460.0,149.4661,149.6162,149.2502,149.4848,188460.0
2021-09-17 09:30:00,157.98,158.16,156.55,156.81,501624.0,148.2555,148.4244,146.9135,147.1575,501624.0
2021-09-17 10:00:00,156.8,157.05,156.26,156.74,55320.0,147.1481,147.3827,146.6413,147.0918,55320.0
2021-09-17 10:30:00,156.76,156.8,156.17,156.38,95853.0,147.1106,147.1481,146.5569,146.754,95853.0
2021-09-17 11:00:00,156.29,157.12,156.22,156.81,85519.0,146.6695,147.4484,146.6038,147.1575,85519.0
2021-09-17 11:30:00,156.83,157.22,156.33,157.22,62698.0,147.1763,147.5423,146.707,147.5423,62698.0
2021-09-17 12:00:00,157.22,157.36,157.1,157.31,60281.0,147.5423,147.6736,147.4296,147.6267,60281.0
2021-09-17 12:30:00,157.27,157.53,157.14,157.14,27477.0,147.5892,147.8332,147.4672,147.4672,27477.0
2021-09-17 13:00:00,157.16,157.19,156.62,156.71,36155.0,147.4859,147.5141,146.9792,147.0636,36155.0
2021-09-17 13:30:00,156.68,157.15,156.6,156.85,43505.0,147.0355,147.4766,146.9604,147.195,43505.0
2021-09-17 14:00:00,156.86,157.13,156.77,157.13,68729.0,147.2044,147.4578,147.12,147.4578,68729.0
2021-09-17 14:30:00,157.13,157.51,157.07,157.25,109051.0,147.4578,147.8144,147.4015,147.5704,109051.0
2021-09-17 15:00:00,157.27,157.52,157.06,157.14,58605.0,147.5892,147.8238,147.3921,147.4672,58605.0
2021-09-17 15:30:00,157.09,157.62,157.02,157.49,387465.0,147.4203,147.9176,147.3546,147.7956,387465.0
2021-09-20 09:30:00,154.45,155.44,153.89,155.17,123385.0,144.9428,145.8718,144.4172,145.6184,123385.0
2021-09-20 10:00:00,155.22,155.63,154.6,154.96,72382.0,145.6654,146.0501,145.0835,145.4214,72382.0
2021-09-20 10:30:00,154.93,155.29,154.54,154.97,45169.0,145.3932,145.7311,145.0272,145.4308,45169.0
2021-09-20 11:00:00,154.95,155.04,154.46,155.03,58255.0,145.412,145.4964,144.9521,145.4871,58255.0
2021-09-20 11:30:00,155.09,155.2,154.81,154.88,45020.0,145.5434,145.6466,145.2806,145.3463,45020.0
2021-09-20 12:00:00,154.85,154.92,154.02,154.56,38565.0,145.3181,145.3838,144.5392,145.046,38565.0
2021-09-20 12:30:00,154.51,154.8,154.13,154.2,25353.0,144.9991,145.2712,144.6425,144.7081,25353.0
2021-09-20 13:00:00,154.18,154.61,153.89,154.56,48629.0,144.6894,145.0929,144.4172,145.046,48629.0
2021-09-20 13:30:00,154.52,155.19,154.37,155.13,62940.0,145.0085,145.6372,144.8677,145.5809,62940.0
2021-09-20 14:00:00,155.16,155.26,154.58,154.78,51457.0,145.6091,145.7029,145.0648,145.2524,51457.0
2021-09-20 14:30:00,154.79,154.96,154.32,154.64,66320.0,145.2618,145.4214,144.8208,145.1211,66320.0
2021-09-20 15:00:00,154.68,155.52,154.53,155.52,78299.0,145.1586,145.9469,145.0178,145.9469,78299.0
2021-09-20 15:30:00,155.52,156.65,155.4,156.47,230356.0,145.9469,147.0073,145.8343,146.8384,230356.0
2021-09-21 09:30:00,157.09,157.52,155.23,155.23,76619.0,147.4203,147.8238,145.6747,145.6747,76619.0
2021-09-21 10:00:00,155.37,155.62,154.68,155.23,39594.0,145.8061,146.0407,145.1586,145.6747,39594.0
2021-09-21 10:30:00,155.19,155.28,153.89,154.26,67015.0,145.6372,145.7217,144.4172,144.7645,67015.0
2021-09-21 11:00:00,154.13,154.58,154.08,154.31,43239.0,144.6425,145.0648,144.5955,144.8114,43239.0
2021-09-21 11:30:00,154.42,154.95,154.35,154.83,21607.0,144.9146,145.412,144.8489,145.2994,21607.0
2021-09-21 12:00:00,154.87,155.81,154.86,155.49,47004.0,145.3369,146.219,145.3275,145.9187,47004.0
2021-09-21 12:30:00,155.48,155.5,155.03,155.22,26772.0,145.9094,145.9281,145.4871,145.6654,26772.0
2021-09-21 13:00:00,155.26,155.32,154.6,154.65,27936.0,145.7029,145.7592,145.0835,145.1304,27936.0
2021-09-21 13:30:00,154.67,154.74,154.14,154.39,48351.0,145.1492,145.2149,144.6518,144.8865,48351.0
2021-09-21 14:00:00,154.35,154.59,154.31,154.36,29382.0,144.8489,145.0741,144.8114,144.8583,29382.0
2021-09-21 14:30:00,154.36,155.2,154.36,154.94,29689.0,144.8583,145.6466,144.8583,145.4026,29689.0
2021-09-21 15:00:00,154.96,155.25,154.86,155.19,59138.0,145.4214,145.6935,145.3275,145.6372,59138.0
2021-09-21 15:30:00,155.19,155.61,154.53,154.59,135917.0,145.6372,146.0314,145.0178,145.0741,135917.0
2021-09-22 09:30:00,155.63,157.35,155.63,157.15,85027.0,146.0501,147.6642,146.0501,147.4766,85027.0
2021-09-22 10:00:00,157.27,157.4,156.65,156.71,47607.0,147.5892,147.7112,147.0073,147.0636,47607.0
2021-09-22 10:30:00,156.79,157.23,156.71,157.16,42280.0,147.1387,147.5516,147.0636,147.4859,42280.0
2021-09-22 11:00:00,157.17,157.24,156.76,157.12,53149.0,147.4953,147.561,147.1106,147.4484,53149.0
2021-09-22 11:30:00,157.14,157.55,156.97,157.1,43209.0,147.4672,147.8519,147.3076,147.4296,43209.0
2021-09-22 12:00:00,157.14,157.47,157.06,157.45,30059.0,147.4672,147.7769,147.3921,147.7581,30059.0
2021-09-22 12:30:00,157.47,157.56,157.07,157.13,20256.0,147.7769,147.8613,147.4015,147.4578,20256.0
2021-09-22 13:00:00,157.11,157.13,156.74,156.78,32085.0,147.439,147.4578,147.0918,147.1293,32085.0
2021-09-22 13:30:00,156.76,156.94,156.45,156.59,42894.0,147.1106,147.2795,146.8196,146.951,42894.0
2021-09-22 14:00:00,156.55,157.54,156.46,157.46,65378.0,146.9135,147.8426,146.829,147.7675,65378.0
2021-09-22 14:30:00,157.49,157.59,156.62,156.89,65441.0,147.7956,147.8895,146.9792,147.2326,65441.0
2021-09-22 15:00:00,156.89,157.28,156.63,157.06,49406.0,147.2326,147.5986,146.9886,147.3921,49406.0
2021-09-22 15:30:00,157.05,157.1,156.24,156.42,111895.0,147.3827,147.4296,146.6226,146.7915,111895.0
2021-09-23 09:30:00,157.58,158.46,157.48,157.83,177866.0,147.8801,148.7059,147.7862,148.1147,177866.0
2021-09-23 10:00:00,157.83,158.0,157.39,157.74,73488.0,148.1147,148.2742,147.7018,148.0302,73488.0
2021-09-23 10:30:00,157.71,158.44,157.36,158.36,78256.0,148.0021,148.6872,147.6736,148.6121,78256.0
2021-09-23 11:00:00,158.34,158.37,157.82,157.94,79365.0,148.5933,148.6215,148.1053,148.2179,79365.0
2021-09-23 11:30:00,157.9,158.18,157.4,157.62,97463.0,148.1804,148.4432,147.7112,147.9176,97463.0
2021-09-23 12:00:00,157.62,158.1,157.55,157.94,119106.0,147.9176,148.3681,147.8519,148.2179,119106.0
2021-09-23 12:30:00,157.93,157.99,157.67,157.78,53287.0,148.2085,148.2649,147.9646,148.0678,53287.0
2021-09-23 13:00:00,157.85,158.0,157.61,157.96,129458.0,148.1335,148.2742,147.9082,148.2367,129458.0
2021-09-23 13:30:00,157.95,158.41,157.95,158.36,68299.0,148.2273,148.659,148.2273,148.6121,68299.0
2021-09-23 14:00:00,158.37,158.38,157.75,157.92,127882.0,148.6215,148.6308,148.0396,148.1992,127882.0
2021-09-23 14:30:00,157.91,158.17,157.69,158.17,107207.0,148.1898,148.4338,147.9833,148.4338,107207.0
2021-09-23 15:00:00,158.18,158.27,157.97,158.18,78900.0,148.4432,148.5276,148.2461,148.4432,78900.0
2021-09-23 15:30:00,158.18,158.4,157.98,158.0,175649.0,148.4432,148.6496,148.2555,148.2742,175649.0
2021-09-24 09:30:00,157.51,158.18,157.21,158.11,53336.0,147.8144,148.4432,147.5329,148.3775,53336.0
2021-09-24 10:00:00,158.1,158.2,157.43,157.59,23822.0,148.3681,148.4619,147.7393,147.8895,23822.0
2021-09-24 10:30:00,157.6,157.72,156.81,156.91,35159.0,147.8989,148.0115,147.1575,147.2513,35159.0
2021-09-24 11:00:00,156.92,157.47,156.92,157.16,17842.0,147.2607,147.7769,147.2607,147.4859,17842.0
2021-09-24 11:30:00,157.22,157.3,156.98,157.07,61440.0,147.5423,147.6173,147.317,147.4015,61440.0
2021-09-24 12:00:00,157.02,157.26,156.99,157.02,20830.0,147.3546,147.5798,147.3264,147.3546,20830.0
2021-09-24 12:30:00,157.02,157.16,156.95,156.99,12610.0,147.3546,147.4859,147.2889,147.3264,12610.0
2021-09-24 13:00:00,156.97,157.0,156.6,156.65,25485.0,147.3076,147.3358,146.9604,147.0073,25485.0
2021-09-24 13:30:00,156.65,156.66,156.34,156.42,35921.0,147.0073,147.0167,146.7164,146.7915,35921.0
2021-09-24 14:00:00,156.44,156.64,156.39,156.48,24699.0,146.8103,146.998,146.7633,146.8478,24699.0
2021-09-24 14:30:00,156.49,156.69,156.48,156.65,22529.0,146.8572,147.0449,146.8478,147.0073,22529.0
2021-09-24 15:00:00,156.63,156.63,156.33,156.34,37595.0,146.9886,146.9886,146.707,146.7164,37595.0
2021-09-24 15:30:00,156.34,156.35,155.91,156.02,148729.0,146.7164,146.7258,146.3129,146.4161,148729.0
2021-09-27 09:30:00,155.97,156.52,155.58,156.21,108498.0,146.3692,146.8853,146.0032,146.5944,108498.0
2021-09-27 10:00:00,156.14,156.71,155.89,156.34,90722.0,146.5287,147.0636,146.2941,146.7164,90722.0
2021-09-27 10:30:00,156.33,157.05,156.33,156.47,65285.0,146.707,147.3827,146.707,146.8384,65285.0
2021-09-27 11:00:00,156.5,156.75,156.18,156.53,97442.0,146.8666,147.1012,146.5663,146.8947,97442.0
2021-09-27 11:30:00,156.52,157.11,156.41,156.99,76098.0,146.8853,147.439,146.7821,147.3264,76098.0
2021-09-27 12:00:00,157.03,157.32,156.95,157.02,49925.0,147.3639,147.6361,147.2889,147.3546,49925.0
2021-09-27 12:30:00,157.01,157.01,156.39,156.51,46805.0,147.3452,147.3452,146.7633,146.876,46805.0
2021-09-27 13:00:00,156.47,156.55,155.91,155.91,46763.0,146.8384,146.9135,146.3129,146.3129,46763.0
2021-09-27 13:30:00,155.93,156.19,155.79,156.17,52534.0,146.3317,146.5757,146.2003,146.5569,52534.0
2021-09-27 14:00:00,156.19,156.23,155.99,156.04,44566.0,146.5757,146.6132,146.388,146.4349,44566.0
2021-09-27 14:30:00,156.05,156.12,155.68,155.68,46769.0,146.4443,146.51,146.097,146.097,46769.0
2021-09-27 15:00:00,155.71,155.82,155.39,155.4,51400.0,146.1252,146.2284,145.8249,145.8343,51400.0
2021-09-27 15:30:00,155.4,155.54,155.1,155.16,224029.0,145.8343,145.9657,145.5527,145.6091,224029.0
2021-09-28 09:30:00,155.0,155.39,154.08,154.21,85360.0,145.4589,145.8249,144.5955,144.7175,85360.0
2021-09-28 10:00:00,154.21,154.21,152.52,153.33,172009.0,144.7175,144.7175,143.1316,143.8917,172009.0
2021-09-28 10:30:00,153.34,154.11,153.09,153.94,91240.0,143.9011,144.6237,143.6665,144.4642,91240.0
2021-09-28 11:00:00,153.97,154.09,153.15,153.69,61775.0,144.4923,144.6049,143.7228,144.2295,61775.0
2021-09-28 11:30:00,153.74,153.87,153.12,153.23,40866.0,144.2765,144.3985,143.6946,143.7979,40866.0
2021-09-28 12:00:00,153.21,153.25,152.94,153.04,47233.0,143.7791,143.8166,143.5257,143.6196,47233.0
2021-09-28 12:30:00,153.02,153.26,152.93,153.11,54242.0,143.6008,143.826,143.5163,143.6852,54242.0
2021-09-28 13:00:00,153.1,153.74,152.97,153.68,34515.0,143.6759,144.2765,143.5539,144.2202,34515.0
2021-09-28 13:30:00,153.64,153.72,153.23,153.41,45620.0,144.1826,144.2577,143.7979,143.9668,45620.0
2021-09-28 14:00:00,153.45,154.25,153.39,154.24,92646.0,144.0043,144.7551,143.948,144.7457,92646.0
2021-09-28 14:30:00,154.23,155.03,153.71,154.84,82952.0,144.7363,145.4871,144.2483,145.3088,82952.0
2021-09-28 15:00:00,154.82,155.03,154.34,154.34,67392.0,145.29,145.4871,144.8395,144.8395,67392.0
2021-09-28 15:30:00,154.34,154.78,153.73,154.0,132863.0,144.8395,145.2524,144.2671,144.5205,132863.0
2021-09-29 09:30:00,154.33,154.64,153.17,154.09,83019.0,144.8301,145.1211,143.7416,144.6049,83019.0
2021-09-29 10:00:00,154.16,154.39,153.76,153.76,43941.0,144.6706,144.8865,144.2952,144.2952,43941.0
2021-09-29 10:30:00,153.79,154.04,153.68,153.84,107937.0,144.3234,144.558,144.2202,144.3703,107937.0
2021-09-29 11:00:00,153.89,154.21,153.6,154.21,43742.0,144.4172,144.7175,144.1451,144.7175,43742.0
2021-09-29 11:30:00,154.2,154.47,153.97,154.27,54463.0,144.7081,144.9615,144.4923,144.7738,54463.0
2021-09-29 12:00:00,154.21,154.21,153.71,153.99,28205.0,144.7175,144.7175,144.2483,144.5111,28205.0
2021-09-29 12:30:00,153.93,154.18,153.93,154.06,12800.0,144.4548,144.6894,144.4548,144.5768,12800.0
2021-09-29 13:00:00,154.01,154.17,153.81,153.94,32333.0,144.5298,144.68,144.3422,144.4642,32333.0
2021-09-29 13:30:00,153.89,154.04,153.75,153.97,19452.0,144.4172,144.558,144.2858,144.4923,19452.0
2021-09-29 14:00:00,154.02,154.55,154.02,154.39,26441.0,144.5392,145.0366,144.5392,144.8865,26441.0
2021-09-29 14:30:00,154.41,154.54,154.32,154.33,30482.0,144.9052,145.0272,144.8208,144.8301,30482.0
2021-09-29 15:00:00,154.34,154.44,154.05,154.27,36725.0,144.8395,144.9334,144.5674,144.7738,36725.0
2021-09-29 15:30:00,154.24,154.27,153.56,153.74,250051.0,144.7457,144.7738,144.1075,144.2765,250051.0
2021-09-30 09:30:00,153.84,154.19,153.01,153.47,98880.0,144.3703,144.6988,143.5914,144.0231,98880.0
2021-09-30 10:00:00,153.41,153.77,152.68,152.84,67975.0,143.9668,144.3046,143.2817,143.4319,67975.0
2021-09-30 10:30:00,152.81,153.06,152.37,152.54,58066.0,143.4037,143.6383,142.9908,143.1503,58066.0
2021-09-30 11:00:00,152.53,152.79,152.31,152.44,45873.0,143.1409,143.3849,142.9345,143.0565,45873.0
2021-09-30 11:30:00,152.42,152.42,151.35,151.46,51550.0,143.0377,143.0377,142.0336,142.1368,51550.0
2021-09-30 12:00:00,151.4,151.53,150.36,150.4,77753.0,142.0805,142.2025,141.1045,141.1421,77753.0
2021-09-30 12:30:00,150.39,151.01,150.25,150.85,72851.0,141.1327,141.7145,141.0013,141.5644,72851.0
2021-09-30 13:00:00,150.88,151.17,150.54,150.62,37920.0,141.5925,141.8647,141.2734,141.3485,37920.0
2021-09-30 13:30:00,150.59,150.65,150.16,150.59,74662.0,141.3204,141.3767,140.9168,141.3204,74662.0
2021-09-30 14:00:00,150.63,150.99,150.59,150.81,40196.0,141.3579,141.6957,141.3204,141.5268,40196.0
2021-09-30 14:30:00,150.83,151.41,150.77,150.94,62166.0,141.5456,142.0899,141.4893,141.6488,62166.0
2021-09-30 15:00:00,150.94,151.37,150.82,150.88,72590.0,141.6488,142.0524,141.5362,141.5925,72590.0
2021-09-30 15:30:00,150.85,151.04,149.29,149.34,267331.0,141.5644,141.7427,140.1004,140.1473,267331.0
2021-10-01 09:30:00,149.72,150.13,148.4,149.67,118599.0,140.5039,140.8887,139.2652,140.457,118599.0
2021-10-01 10:00:00,149.67,149.93,148.32,148.48,81562.0,140.457,140.701,139.1901,139.3402,81562.0
2021-10-01 10:30:00,148.47,148.73,148.2,148.73,52420.0,139.3309,139.5749,139.0775,139.5749,52420.0
2021-10-01 11:00:00,148.73,149.51,148.18,149.34,47388.0,139.5749,140.3068,139.0587,140.1473,47388.0
2021-10-01 11:30:00,149.41,150.07,149.21,149.97,48773.0,140.213,140.8324,140.0253,140.7385,48773.0
2021-10-01 12:00:00,150.08,150.08,149.61,149.89,35770.0,140.8418,140.8418,140.4007,140.6635,35770.0
2021-10-01 12:30:00,149.9,150.09,149.69,149.72,31359.0,140.6728,140.8511,140.4758,140.5039,31359.0
2021-10-01 13:00:00,149.71,150.16,149.59,150.1,20176.0,140.4945,140.9168,140.3819,140.8605,20176.0
2021-10-01 13:30:00,150.11,150.76,150.02,150.57,76136.0,140.8699,141.4799,140.7855,141.3016,76136.0
2021-10-01 14:00:00,150.61,151.28,150.6,150.99,81339.0,141.3391,141.9679,141.3297,141.6957,81339.0
2021-10-01 14:30:00,150.98,151.14,150.71,150.97,31404.0,141.6864,141.8365,141.433,141.677,31404.0
2021-10-01 15:00:00,150.99,151.63,150.97,151.08,47442.0,141.6957,142.2963,141.677,141.7802,47442.0
2021-10-01 15:30:00,151.09,151.14,150.45,150.6,170912.0,141.7896,141.8365,141.189,141.3297,170912.0
2021-10-04 09:30:00,149.95,151.39,149.84,149.84,84439.0,140.7198,142.0711,140.6165,140.6165,84439.0
2021-10-04 10:00:00,149.9,150.19,149.13,149.22,38394.0,140.6728,140.945,139.9502,140.0347,38394.0
2021-10-04 10:30:00,149.15,149.19,148.0,148.27,86712.0,139.969,140.0065,138.8898,139.1432,86712.0
2021-10-04 11:00:00,148.21,148.4,147.61,147.75,57192.0,139.0869,139.2652,138.5238,138.6552,57192.0
2021-10-04 11:30:00,147.71,148.48,147.35,148.35,52044.0,138.6176,139.3402,138.2798,139.2182,52044.0
2021-10-04 12:00:00,148.28,148.28,147.69,147.71,114487.0,139.1526,139.1526,138.5989,138.6176,114487.0
2021-10-04 12:30:00,147.69,148.09,147.4,147.97,60759.0,138.5989,138.9743,138.3267,138.8616,60759.0
2021-10-04 13:00:00,147.93,148.04,147.61,147.79,50705.0,138.8241,138.9273,138.5238,138.6927,50705.0
2021-10-04 13:30:00,147.82,148.03,147.75,147.77,43176.0,138.7209,138.9179,138.6552,138.674,43176.0
2021-10-04 14:00:00,147.77,148.01,147.55,147.71,50774.0,138.674,138.8992,138.4675,138.6176,50774.0
2021-10-04 14:30:00,147.75,148.08,147.62,148.07,57211.0,138.6552,138.9649,138.5332,138.9555,57211.0
2021-10-04 15:00:00,148.04,148.37,147.85,148.18,66296.0,138.9273,139.237,138.749,139.0587,66296.0
2021-10-04 15:30:00,148.19,148.86,147.93,148.36,216770.0,139.0681,139.6969,138.8241,139.2276,216770.0
2021-10-05 09:30:00,149.02,149.29,148.2,148.85,83321.0,139.847,140.1004,139.0775,139.6875,83321.0
2021-10-05 10:00:00,148.93,150.51,148.77,150.39,127960.0,139.7625,141.2453,139.6124,141.1327,127960.0
2021-10-05 10:30:00,150.41,150.97,150.39,150.97,35667.0,141.1514,141.677,141.1327,141.677,35667.0
2021-10-05 11:00:00,151.0,151.43,150.88,151.35,66090.0,141.7051,142.1087,141.5925,142.0336,66090.0
2021-10-05 11:30:00,151.34,151.65,151.02,151.25,62116.0,142.0242,142.3151,141.7239,141.9397,62116.0
2021-10-05 12:00:00,151.22,151.61,151.05,151.16,30930.0,141.9116,142.2776,141.752,141.8553,30930.0
2021-10-05 12:30:00,151.15,151.48,151.0,151.33,33476.0,141.8459,142.1556,141.7051,142.0148,33476.0
2021-10-05 13:00:00,151.34,151.67,151.25,151.55,25607.0,142.0242,142.3339,141.9397,142.2213,25607.0
2021-10-05 13:30:00,151.6,151.8,151.54,151.65,24422.0,142.2682,142.4559,142.2119,142.3151,24422.0
2021-10-05 14:00:00,151.6,151.97,151.58,151.97,44343.0,142.2682,142.6154,142.2494,142.6154,44343.0
2021-10-05 14:30:00,151.96,152.08,151.75,151.79,55578.0,142.606,142.7186,142.409,142.4465,55578.0
2021-10-05 15:00:00,151.75,152.05,151.68,151.78,77570.0,142.409,142.6905,142.3433,142.4371,77570.0
2021-10-05 15:30:00,151.79,152.12,151.18,151.26,266356.0,142.4465,142.7562,141.874,141.9491,266356.0
2021-10-06 09:30:00,149.74,151.24,149.47,149.57,33583.0,140.5227,141.9304,140.2693,140.3632,33583.0
2021-10-06 10:00:00,149.53,149.54,148.49,149.04,36387.0,140.3256,140.335,139.3496,139.8658,36387.0
2021-10-06 10:30:00,149.02,149.39,148.11,148.74,39891.0,139.847,140.1942,138.993,139.5842,39891.0
2021-10-06 11:00:00,148.68,149.25,148.34,148.34,48299.0,139.5279,140.0628,139.2089,139.2089,48299.0
2021-10-06 11:30:00,148.32,149.23,148.21,149.18,24049.0,139.1901,140.0441,139.0869,139.9972,24049.0
2021-10-06 12:00:00,149.27,149.27,148.56,148.99,27320.0,140.0816,140.0816,139.4153,139.8189,27320.0
2021-10-06 12:30:00,149.02,149.44,148.98,149.22,23759.0,139.847,140.2412,139.8095,140.0347,23759.0
2021-10-06 13:00:00,149.21,149.82,148.83,149.81,24271.0,140.0253,140.5978,139.6687,140.5884,24271.0
2021-10-06 13:30:00,149.81,150.59,149.81,150.59,55837.0,140.5884,141.3204,140.5884,141.3204,55837.0
2021-10-06 14:00:00,150.66,151.28,150.32,151.17,43723.0,141.3861,141.9679,141.067,141.8647,43723.0
2021-10-06 14:30:00,151.19,151.59,150.93,150.93,40136.0,141.8834,142.2588,141.6394,141.6394,40136.0
2021-10-06 15:00:00,150.97,151.46,150.94,151.36,31040.0,141.677,142.1368,141.6488,142.043,31040.0
2021-10-06 15:30:00,151.36,151.82,151.02,151.68,112343.0,142.043,142.4747,141.7239,142.3433,112343.0
2021-10-07 09:30:00,153.39,154.07,153.21,154.07,48816.0,143.948,144.5862,143.7791,144.5862,48816.0
2021-10-07 10:00:00,154.15,154.65,154.01,154.52,41901.0,144.6612,145.1304,144.5298,145.0085,41901.0
2021-10-07 10:30:00,154.55,154.62,154.15,154.41,56924.0,145.0366,145.1023,144.6612,144.9052,56924.0
2021-10-07 11:00:00,154.43,154.52,154.05,154.13,41058.0,144.924,145.0085,144.5674,144.6425,41058.0
2021-10-07 11:30:00,154.21,154.31,153.85,154.16,47772.0,144.7175,144.8114,144.3797,144.6706,47772.0
2021-10-07 12:00:00,154.11,154.25,153.96,154.09,113455.0,144.6237,144.7551,144.4829,144.6049,113455.0
2021-10-07 12:30:00,154.1,154.5,154.1,154.43,69740.0,144.6143,144.9897,144.6143,144.924,69740.0
2021-10-07 13:00:00,154.43,154.58,154.33,154.57,80192.0,144.924,145.0648,144.8301,145.0554,80192.0
2021-10-07 13:30:00,154.55,154.58,154.18,154.54,49422.0,145.0366,145.0648,144.6894,145.0272,49422.0
2021-10-07 14:00:00,154.55,154.55,154.18,154.35,50080.0,145.0366,145.0366,144.6894,144.8489,50080.0
2021-10-07 14:30:00,154.31,154.33,153.93,153.93,77498.0,144.8114,144.8301,144.4548,144.4548,77498.0
2021-10-07 15:00:00,153.91,154.53,153.87,154.25,87562.0,144.436,145.0178,144.3985,144.7551,87562.0
2021-10-07 15:30:00,154.23,154.43,153.84,153.94,291681.0,144.7363,144.924,144.3703,144.4642,291681.0
2021-10-08 09:30:00,153.34,153.95,152.77,152.99,110545.0,143.9011,144.4735,143.3662,143.5726,110545.0
2021-10-08 10:00:00,152.98,154.0,152.95,153.51,74313.0,143.5632,144.5205,143.5351,144.0606,74313.0
2021-10-08 10:30:00,153.53,154.18,153.42,154.09,60576.0,144.0794,144.6894,143.9762,144.6049,60576.0
2021-10-08 11:00:00,154.11,154.22,153.79,154.07,34860.0,144.6237,144.7269,144.3234,144.5862,34860.0
2021-10-08 11:30:00,154.04,154.06,153.46,153.51,31929.0,144.558,144.5768,144.0137,144.0606,31929.0
2021-10-08 12:00:00,153.46,153.85,153.35,153.49,49543.0,144.0137,144.3797,143.9105,144.0419,49543.0
2021-10-08 12:30:00,153.47,153.6,153.36,153.38,33736.0,144.0231,144.1451,143.9199,143.9386,33736.0
2021-10-08 13:00:00,153.37,153.44,152.92,153.07,12974.0,143.9292,143.9949,143.5069,143.6477,12974.0
2021-10-08 13:30:00,153.06,153.24,153.0,153.19,31732.0,143.6383,143.8072,143.582,143.7603,31732.0
2021-10-08 14:00:00,153.2,153.9,153.18,153.9,31136.0,143.7697,144.4266,143.7509,144.4266,31136.0
2021-10-08 14:30:00,153.91,154.02,153.65,153.66,20638.0,144.436,144.5392,144.192,144.2014,20638.0
2021-10-08 15:00:00,153.69,154.08,153.64,154.07,38161.0,144.2295,144.5955,144.1826,144.5862,38161.0
2021-10-08 15:30:00,154.07,154.15,153.51,153.57,140852.0,144.5862,144.6612,144.0606,144.1169,140852.0
2021-10-11 09:30:00,153.43,153.95,153.25,153.75,70388.0,143.9855,144.4735,143.8166,144.2858,70388.0
2021-10-11 10:00:00,153.9,154.72,153.86,154.72,31078.0,144.4266,145.1961,144.3891,145.1961,31078.0
2021-10-11 10:30:00,154.74,154.76,154.18,154.19,34087.0,145.2149,145.2337,144.6894,144.6988,34087.0
2021-10-11 11:00:00,154.16,154.19,153.44,153.62,60052.0,144.6706,144.6988,143.9949,144.1639,60052.0
2021-10-11 11:30:00,153.62,153.86,153.59,153.67,46002.0,144.1639,144.3891,144.1357,144.2108,46002.0
2021-10-11 12:00:00,153.68,153.74,153.41,153.41,41819.0,144.2202,144.2765,143.9668,143.9668,41819.0
2021-10-11 12:30:00,153.37,153.56,153.22,153.5,39912.0,143.9292,144.1075,143.7885,144.0512,39912.0
2021-10-11 13:00:00,153.5,153.63,153.1,153.13,31186.0,144.0512,144.1732,143.6759,143.704,31186.0
2021-10-11 13:30:00,153.12,153.15,152.73,152.98,39075.0,143.6946,143.7228,143.3286,143.5632,39075.0
2021-10-11 14:00:00,152.99,153.29,152.85,152.96,45261.0,143.5726,143.8542,143.4412,143.5445,45261.0
2021-10-11 14:30:00,152.96,153.4,152.9,153.34,41045.0,143.5445,143.9574,143.4882,143.9011,41045.0
2021-10-11 15:00:00,153.35,153.41,152.89,152.93,62410.0,143.9105,143.9668,143.4788,143.5163,62410.0
2021-10-11 15:30:00,152.94,153.12,152.51,152.59,140006.0,143.5257,143.6946,143.1222,143.1973,140006.0
2021-10-12 09:30:00,153.31,154.28,152.76,153.78,94995.0,143.8729,144.7832,143.3568,144.314,94995.0
2021-10-12 10:00:00,153.8,153.95,153.16,153.28,45700.0,144.3328,144.4735,143.7322,143.8448,45700.0
2021-10-12 10:30:00,153.28,153.77,153.14,153.59,36293.0,143.8448,144.3046,143.7134,144.1357,36293.0
2021-10-12 11:00:00,153.6,153.96,153.43,153.59,30830.0,144.1451,144.4829,143.9855,144.1357,30830.0
2021-10-12 11:30:00,153.57,153.6,153.11,153.57,28961.0,144.1169,144.1451,143.6852,144.1169,28961.0
2021-10-12 12:00:00,153.56,154.04,153.5,153.5,44977.0,144.1075,144.558,144.0512,144.0512,44977.0
2021-10-12 12:30:00,153.55,153.6,153.21,153.28,28617.0,144.0982,144.1451,143.7791,143.8448,28617.0
2021-10-12 13:00:00,153.22,153.36,153.03,153.29,20797.0,143.7885,143.9199,143.6102,143.8542,20797.0
2021-10-12 13:30:00,153.28,153.46,153.01,153.12,31115.0,143.8448,144.0137,143.5914,143.6946,31115.0
2021-10-12 14:00:00,153.11,153.25,152.9,152.94,50911.0,143.6852,143.8166,143.4882,143.5257,50911.0
2021-10-12 14:30:00,152.95,153.0,152.58,152.58,42869.0,143.5351,143.582,143.1879,143.1879,42869.0
2021-10-12 15:00:00,152.58,152.62,152.11,152.28,51968.0,143.1879,143.2254,142.7468,142.9063,51968.0
2021-10-12 15:30:00,152.27,152.3,151.35,151.61,253473.0,142.897,142.9251,142.0336,142.2776,253473.0
2021-10-13 09:30:00,152.36,152.67,151.7,152.27,112925.0,142.9814,143.2723,142.362,142.897,112925.0
2021-10-13 10:00:00,152.24,152.28,151.54,152.04,78644.0,142.8688,142.9063,142.2119,142.6811,78644.0
2021-10-13 10:30:00,151.99,153.03,151.95,152.78,41352.0,142.6342,143.6102,142.5966,143.3756,41352.0
2021-10-13 11:00:00,152.78,153.27,152.63,153.04,24829.0,143.3756,143.8354,143.2348,143.6196,24829.0
2021-10-13 11:30:00,153.08,153.61,152.95,153.3,28533.0,143.6571,144.1545,143.5351,143.8635,28533.0
2021-10-13 12:00:00,153.23,153.36,153.07,153.14,15416.0,143.7979,143.9199,143.6477,143.7134,15416.0
2021-10-13 12:30:00,153.14,153.59,153.12,153.51,16670.0,143.7134,144.1357,143.6946,144.0606,16670.0
2021-10-13 13:00:00,153.52,153.88,153.45,153.88,24992.0,144.07,144.4078,144.0043,144.4078,24992.0
2021-10-13 13:30:00,153.85,154.12,153.85,153.96,23373.0,144.3797,144.6331,144.3797,144.4829,23373.0
2021-10-13 14:00:00,153.93,154.45,153.66,153.78,29176.0,144.4548,144.9428,144.2014,144.314,29176.0
2021-10-13 14:30:00,153.75,153.8,153.37,153.52,28048.0,144.2858,144.3328,143.9292,144.07,28048.0
2021-10-13 15:00:00,153.48,153.81,153.44,153.5,36132.0,144.0325,144.3422,143.9949,144.0512,36132.0
2021-10-13 15:30:00,153.5,153.8,153.35,153.43,218534.0,144.0512,144.3328,143.9105,143.9855,218534.0
2021-10-14 09:30:00,154.64,155.97,153.75,155.91,75220.0,145.1211,146.3692,144.2858,146.3129,75220.0
2021-10-14 10:00:00,155.84,157.23,155.84,157.21,103950.0,146.2472,147.5516,146.2472,147.5329,103950.0
2021-10-14 10:30:00,157.24,157.8,156.8,157.79,68782.0,147.561,148.0865,147.1481,148.0772,68782.0
2021-10-14 11:00:00,157.76,157.89,157.53,157.71,79933.0,148.049,148.171,147.8332,148.0021,79933.0
2021-10-14 11:30:00,157.75,158.61,157.75,158.61,58553.0,148.0396,148.8467,148.0396,148.8467,58553.0
2021-10-14 12:00:00,158.63,158.84,158.41,158.64,55829.0,148.8655,149.0625,148.659,148.8748,55829.0
2021-10-14 12:30:00,158.64,158.81,158.48,158.81,44371.0,148.8748,149.0344,148.7247,149.0344,44371.0
2021-10-14 13:00:00,158.81,158.94,158.43,158.45,47954.0,149.0344,149.1564,148.6778,148.6965,47954.0
2021-10-14 13:30:00,158.45,159.27,158.44,159.19,48031.0,148.6965,149.4661,148.6872,149.391,48031.0
2021-10-14 14:00:00,159.16,159.61,158.99,159.61,43367.0,149.3628,149.7851,149.2033,149.7851,43367.0
2021-10-14 14:30:00,159.58,159.69,159.33,159.53,75387.0,149.757,149.8602,149.5224,149.7101,75387.0
2021-10-14 15:00:00,159.51,159.66,159.26,159.42,83630.0,149.6913,149.8321,149.4567,149.6068,83630.0
2021-10-14 15:30:00,159.41,159.95,159.23,159.58,386333.0,149.5974,150.1042,149.4285,149.757,386333.0
2021-10-15 09:30:00,160.86,160.86,159.53,160.63,121183.0,150.9582,150.9582,149.7101,150.7423,121183.0
2021-10-15 10:00:00,160.63,162.07,160.63,160.97,108201.0,150.7423,152.0937,150.7423,151.0614,108201.0
2021-10-15 10:30:00,161.03,161.3,160.75,160.84,48445.0,151.1177,151.3711,150.855,150.9394,48445.0
2021-10-15 11:00:00,160.86,161.04,160.63,160.8,33956.0,150.9582,151.1271,150.7423,150.9019,33956.0
2021-10-15 11:30:00,160.77,161.56,160.76,161.5,57324.0,150.8737,151.6151,150.8643,151.5588,57324.0
2021-10-15 12:00:00,161.5,161.65,161.37,161.38,49830.0,151.5588,151.6996,151.4368,151.4462,49830.0
2021-10-15 12:30:00,161.35,161.63,161.32,161.46,41970.0,151.418,151.6808,151.3899,151.5213,41970.0
2021-10-15 13:00:00,161.47,161.77,161.46,161.49,33629.0,151.5306,151.8122,151.5213,151.5494,33629.0
2021-10-15 13:30:00,161.47,161.93,161.33,161.91,50126.0,151.5306,151.9623,151.3993,151.9436,50126.0
2021-10-15 14:00:00,161.92,162.45,161.48,162.25,102963.0,151.9529,152.4503,151.54,152.2626,102963.0
2021-10-15 14:30:00,162.24,162.29,162.0,162.27,40960.0,152.2532,152.3002,152.028,152.2814,40960.0
2021-10-15 15:00:00,162.27,162.31,161.55,161.82,60912.0,152.2814,152.3189,151.6057,151.8591,60912.0
2021-10-15 15:30:00,161.81,162.02,161.38,161.49,210565.0,151.8497,152.0468,151.4462,151.5494,210565.0
2021-10-18 09:30:00,160.37,161.18,159.81,160.92,36091.0,150.4984,151.2585,149.9728,151.0145,36091.0
2021-10-18 10:00:00,160.92,161.1,160.26,160.71,27149.0,151.0145,151.1834,150.3951,150.8174,27149.0
2021-10-18 10:30:00,160.72,160.86,160.35,160.52,30668.0,150.8268,150.9582,150.4796,150.6391,30668.0
2021-10-18 11:00:00,160.6,161.39,160.56,161.17,25182.0,150.7142,151.4556,150.6767,151.2491,25182.0
2021-10-18 11:30:00,161.12,161.88,161.06,161.72,47567.0,151.2022,151.9154,151.1459,151.7653,47567.0
2021-10-18 12:00:00,161.71,161.79,161.08,161.18,40461.0,151.7559,151.8309,151.1646,151.2585,40461.0
2021-10-18 12:30:00,161.2,161.33,161.16,161.25,14883.0,151.2773,151.3993,151.2397,151.3242,14883.0
2021-10-18 13:00:00,161.25,161.43,161.05,161.09,12966.0,151.3242,151.4931,151.1365,151.174,12966.0
2021-10-18 13:30:00,161.11,161.46,160.98,161.41,23578.0,151.1928,151.5213,151.0708,151.4743,23578.0
2021-10-18 14:00:00,161.37,161.61,161.28,161.52,17687.0,151.4368,151.662,151.3523,151.5776,17687.0
2021-10-18 14:30:00,161.5,161.54,161.1,161.14,14197.0,151.5588,151.5963,151.1834,151.221,14197.0
2021-10-18 15:00:00,161.13,161.37,161.01,161.18,20920.0,151.2116,151.4368,151.099,151.2585,20920.0
2021-10-18 15:30:00,161.15,161.43,161.02,161.25,116232.0,151.2303,151.4931,151.1083,151.3242,116232.0
2021-10-19 09:30:00,162.08,162.37,160.88,161.09,40580.0,152.1031,152.3752,150.977,151.174,40580.0
2021-10-19 10:00:00,161.11,161.92,161.08,161.78,28204.0,151.1928,151.9529,151.1646,151.8216,28204.0
2021-10-19 10:30:00,161.78,162.02,161.57,161.93,29133.0,151.8216,152.0468,151.6245,151.9623,29133.0
2021-10-19 11:00:00,161.96,162.32,161.75,162.19,33254.0,151.9905,152.3283,151.7934,152.2063,33254.0
2021-10-19 11:30:00,162.17,162.43,161.93,162.39,23246.0,152.1876,152.4315,151.9623,152.394,23246.0
2021-10-19 12:00:00,162.37,162.57,162.28,162.31,35355.0,152.3752,152.5629,152.2908,152.3189,35355.0
2021-10-19 12:30:00,162.31,162.38,162.0,162.22,21668.0,152.3189,152.3846,152.028,152.2345,21668.0
2021-10-19 13:00:00,162.25,162.31,161.93,161.93,10585.0,152.2626,152.3189,151.9623,151.9623,10585.0
2021-10-19 13:30:00,161.95,162.07,161.86,161.95,21499.0,151.9811,152.0937,151.8966,151.9811,21499.0
2021-10-19 14:00:00,161.92,161.95,161.29,161.37,20102.0,151.9529,151.9811,151.3617,151.4368,20102.0
2021-10-19 14:30:00,161.33,161.38,161.06,161.22,30765.0,151.3993,151.4462,151.1459,151.296,30765.0
2021-10-19 15:00:00,161.2,161.43,161.16,161.34,41925.0,151.2773,151.4931,151.2397,151.4086,41925.0
2021-10-19 15:30:00,161.34,161.51,161.13,161.51,102902.0,151.4086,151.5682,151.2116,151.5682,102902.0
2021-10-20 09:30:00,161.74,161.8,160.73,161.35,54774.0,151.784,151.8403,150.8362,151.418,54774.0
2021-10-20 10:00:00,161.31,162.03,161.1,161.81,61762.0,151.3805,152.0562,151.1834,151.8497,61762.0
2021-10-20 10:30:00,161.84,162.04,161.35,161.38,26319.0,151.8779,152.0656,151.418,151.4462,26319.0
2021-10-20 11:00:00,161.37,161.88,161.36,161.84,19178.0,151.4368,151.9154,151.4274,151.8779,19178.0
2021-10-20 11:30:00,161.73,162.26,161.73,162.11,17270.0,151.7746,152.272,151.7746,152.1312,17270.0
2021-10-20 12:00:00,162.15,162.32,162.12,162.17,22888.0,152.1688,152.3283,152.1406,152.1876,22888.0
2021-10-20 12:30:00,162.15,162.92,162.15,162.76,50536.0,152.1688,152.8914,152.1688,152.7412,50536.0
2021-10-20 13:00:00,162.76,162.79,162.28,162.64,28987.0,152.7412,152.7694,152.2908,152.6286,28987.0
2021-10-20 13:30:00,162.61,162.83,162.54,162.83,26459.0,152.6005,152.8069,152.5348,152.8069,26459.0
2021-10-20 14:00:00,162.81,163.28,162.8,163.12,48671.0,152.7882,153.2292,152.7788,153.0791,48671.0
2021-10-20 14:30:00,163.13,163.28,162.98,163.21,37351.0,153.0885,153.2292,152.9477,153.1635,37351.0
2021-10-20 15:00:00,163.27,163.3,163.06,163.14,48273.0,153.2198,153.248,153.0228,153.0978,48273.0
2021-10-20 15:30:00,163.14,163.33,163.01,163.21,188264.0,153.0978,153.2761,152.9758,153.1635,188264.0
2021-10-21 09:30:00,162.06,162.57,160.66,161.5,63582.0,152.0843,152.5629,150.7705,151.5588,63582.0
2021-10-21 10:00:00,161.5,161.64,161.16,161.3,56319.0,151.5588,151.6902,151.2397,151.3711,56319.0
2021-10-21 10:30:00,161.26,162.14,161.21,161.79,30309.0,151.3336,152.1594,151.2866,151.8309,30309.0
2021-10-21 11:00:00,161.75,161.95,161.35,161.35,35669.0,151.7934,151.9811,151.418,151.418,35669.0
2021-10-21 11:30:00,161.38,161.86,161.38,161.79,24137.0,151.4462,151.8966,151.4462,151.8309,24137.0
2021-10-21 12:00:00,161.8,162.09,161.71,161.81,35487.0,151.8403,152.1125,151.7559,151.8497,35487.0
2021-10-21 12:30:00,161.79,161.91,161.6,161.77,71978.0,151.8309,151.9436,151.6526,151.8122,71978.0
2021-10-21 13:00:00,161.82,162.12,161.74,161.78,61940.0,151.8591,152.1406,151.784,151.8216,61940.0
2021-10-21 13:30:00,161.78,161.87,161.59,161.73,72431.0,151.8216,151.906,151.6433,151.7746,72431.0
2021-10-21 14:00:00,161.72,162.2,161.72,162.2,51873.0,151.7653,152.2157,151.7653,152.2157,51873.0
2021-10-21 14:30:00,162.21,162.21,161.77,161.82,44073.0,152.2251,152.2251,151.8122,151.8591,44073.0
2021-10-21 15:00:00,161.85,162.01,161.67,161.9,62120.0,151.8873,152.0374,151.7183,151.9342,62120.0
2021-10-21 15:30:00,161.86,162.29,161.86,162.12,225888.0,151.8966,152.3002,151.8966,152.1406,225888.0
2021-10-22 09:30:00,162.74,163.34,162.28,163.3,37922.0,152.7225,153.2855,152.2908,153.248,37922.0
2021-10-22 10:00:00,163.33,164.04,163.26,163.95,42404.0,153.2761,153.9424,153.2105,153.858,42404.0
2021-10-22 10:30:00,163.91,163.91,163.16,163.23,23869.0,153.8204,153.8204,153.1166,153.1823,23869.0
2021-10-22 11:00:00,163.26,163.54,162.94,163.05,23458.0,153.2105,153.4732,152.9102,153.0134,23458.0
2021-10-22 11:30:00,162.98,163.04,162.43,162.71,20752.0,152.9477,153.004,152.4315,152.6943,20752.0
2021-10-22 12:00:00,162.65,163.22,162.55,163.06,32077.0,152.638,153.1729,152.5442,153.0228,32077.0
2021-10-22 12:30:00,163.09,163.27,163.06,163.06,13707.0,153.0509,153.2198,153.0228,153.0228,13707.0
2021-10-22 13:00:00,163.06,163.16,162.91,163.03,18025.0,153.0228,153.1166,152.882,152.9946,18025.0
2021-10-22 13:30:00,162.99,163.15,162.86,162.86,11910.0,152.9571,153.1072,152.8351,152.8351,11910.0
2021-10-22 14:00:00,162.84,162.97,162.64,162.95,22164.0,152.8163,152.9383,152.6286,152.9195,22164.0
2021-10-22 14:30:00,162.94,163.2,162.68,162.71,15897.0,152.9102,153.1542,152.6662,152.6943,15897.0
2021-10-22 15:00:00,162.69,162.9,162.52,162.59,22226.0,152.6755,152.8726,152.516,152.5817,22226.0
2021-10-22 15:30:00,162.6,162.86,162.32,162.4,85581.0,152.5911,152.8351,152.3283,152.4034,85581.0
2021-10-25 09:30:00,162.2,162.33,161.36,161.95,54419.0,152.2157,152.3377,151.4274,151.9811,54419.0
2021-10-25 10:00:00,161.95,162.18,161.33,162.04,40474.0,151.9811,152.1969,151.3993,152.0656,40474.0
2021-10-25 10:30:00,162.12,163.0,162.09,162.84,48668.0,152.1406,152.9665,152.1125,152.8163,48668.0
2021-10-25 11:00:00,162.83,163.35,162.82,163.32,29478.0,152.8069,153.2949,152.7975,153.2668,29478.0
2021-10-25 11:30:00,163.28,163.58,163.2,163.35,28334.0,153.2292,153.5108,153.1542,153.2949,28334.0
2021-10-25 12:00:00,163.34,163.68,163.29,163.5,18695.0,153.2855,153.6046,153.2386,153.4357,18695.0
2021-10-25 12:30:00,163.53,163.55,163.23,163.53,29998.0,153.4638,153.4826,153.1823,153.4638,29998.0
2021-10-25 13:00:00,163.53,163.94,163.53,163.94,27818.0,153.4638,153.8486,153.4638,153.8486,27818.0
2021-10-25 13:30:00,163.94,163.94,163.58,163.67,24070.0,153.8486,153.8486,153.5108,153.5952,24070.0
2021-10-25 14:00:00,163.61,163.61,163.05,163.3,20275.0,153.5389,153.5389,153.0134,153.248,20275.0
2021-10-25 14:30:00,163.29,163.36,162.91,162.95,31113.0,153.2386,153.3043,152.882,152.9195,31113.0
2021-10-25 15:00:00,162.99,163.2,162.64,162.69,27001.0,152.9571,153.1542,152.6286,152.6755,27001.0
2021-10-25 15:30:00,162.69,162.76,162.34,162.51,149704.0,152.6755,152.7412,152.3471,152.5066,149704.0
2021-10-26 09:30:00,163.18,163.18,161.93,162.22,50569.0,153.1354,153.1354,151.9623,152.2345,50569.0
2021-10-26 10:00:00,162.12,162.2,161.56,161.76,51243.0,152.1406,152.2157,151.6151,151.8028,51243.0
2021-10-26 10:30:00,161.75,162.09,161.4,162.07,59312.0,151.7934,152.1125,151.4649,152.0937,59312.0
2021-10-26 11:00:00,162.07,162.45,162.03,162.13,30811.0,152.0937,152.4503,152.0562,152.15,30811.0
2021-10-26 11:30:00,162.14,162.74,162.11,162.53,56068.0,152.1594,152.7225,152.1312,152.5254,56068.0
2021-10-26 12:00:00,162.47,162.47,161.9,161.97,37589.0,152.4691,152.4691,151.9342,151.9999,37589.0
2021-10-26 12:30:00,161.9,162.16,161.59,162.16,24557.0,151.9342,152.1782,151.6433,152.1782,24557.0
2021-10-26 13:00:00,162.07,162.24,161.75,161.84,14954.0,152.0937,152.2532,151.7934,151.8779,14954.0
2021-10-26 13:30:00,161.79,162.05,161.79,161.89,16525.0,151.8309,152.0749,151.8309,151.9248,16525.0
2021-10-26 14:00:00,161.9,162.23,161.79,161.81,24326.0,151.9342,152.2439,151.8309,151.8497,24326.0
2021-10-26 14:30:00,161.83,161.99,161.6,161.93,27468.0,151.8685,152.0186,151.6526,151.9623,27468.0
2021-10-26 15:00:00,161.96,162.32,161.86,161.91,42440.0,151.9905,152.3283,151.8966,151.9436,42440.0
2021-10-26 15:30:00,161.92,162.06,161.27,161.31,109644.0,151.9529,152.0843,151.343,151.3805,109644.0
2021-10-27 09:30:00,161.73,162.55,161.46,162.55,48559.0,151.7746,152.5442,151.5213,152.5442,48559.0
2021-10-27 10:00:00,162.56,163.45,162.05,162.12,32689.0,152.5535,153.3888,152.0749,152.1406,32689.0
2021-10-27 10:30:00,162.13,162.19,161.27,161.58,42876.0,152.15,152.2063,151.343,151.6339,42876.0
2021-10-27 11:00:00,161.6,162.27,161.56,162.27,17864.0,151.6526,152.2814,151.6151,152.2814,17864.0
2021-10-27 11:30:00,162.12,162.27,161.28,161.35,20265.0,152.1406,152.2814,151.3523,151.418,20265.0
2021-10-27 12:00:00,161.43,161.88,161.18,161.76,37739.0,151.4931,151.9154,151.2585,151.8028,37739.0
2021-10-27 12:30:00,161.69,162.04,161.52,161.94,70675.0,151.7371,152.0656,151.5776,151.9717,70675.0
2021-10-27 13:00:00,161.96,162.52,161.96,162.42,15675.0,151.9905,152.516,151.9905,152.4222,15675.0
2021-10-27 13:30:00,162.4,162.46,162.09,162.12,12092.0,152.4034,152.4597,152.1125,152.1406,12092.0
2021-10-27 14:00:00,162.07,162.15,161.89,161.9,38560.0,152.0937,152.1688,151.9248,151.9342,38560.0
2021-10-27 14:30:00,161.92,161.92,161.1,161.32,58718.0,151.9529,151.9529,151.1834,151.3899,58718.0
2021-10-27 15:00:00,161.3,161.31,160.4,160.64,43830.0,151.3711,151.3805,150.5265,150.7517,43830.0
2021-10-27 15:30:00,160.64,160.79,160.06,160.1,131081.0,150.7517,150.8925,150.2074,150.245,131081.0
2021-10-28 09:30:00,160.12,162.53,160.12,162.53,37683.0,150.2637,152.5254,150.2637,152.5254,37683.0
2021-10-28 10:00:00,162.56,163.16,162.41,163.08,49360.0,152.5535,153.1166,152.4128,153.0415,49360.0
2021-10-28 10:30:00,163.05,163.42,162.63,163.35,39550.0,153.0134,153.3606,152.6192,153.2949,39550.0
2021-10-28 11:00:00,163.25,163.77,163.23,163.37,40473.0,153.2011,153.6891,153.1823,153.3137,40473.0
2021-10-28 11:30:00,163.33,164.43,163.22,164.0,128695.0,153.2761,154.3084,153.1729,153.9049,128695.0
2021-10-28 12:00:00,164.03,164.44,163.92,163.95,50517.0,153.9331,154.3178,153.8298,153.858,50517.0
2021-10-28 12:30:00,163.93,164.16,163.14,163.37,90661.0,153.8392,154.0551,153.0978,153.3137,90661.0
2021-10-28 13:00:00,163.39,163.96,163.39,163.77,71408.0,153.3325,153.8674,153.3325,153.6891,71408.0
2021-10-28 13:30:00,163.8,164.37,163.78,164.31,30777.0,153.7172,154.2521,153.6984,154.1958,30777.0
2021-10-28 14:00:00,164.32,164.54,164.19,164.52,35183.0,154.2052,154.4117,154.0832,154.3929,35183.0
2021-10-28 14:30:00,164.52,164.54,164.3,164.53,40712.0,154.3929,154.4117,154.1864,154.4023,40712.0
2021-10-28 15:00:00,164.52,164.52,164.05,164.25,45755.0,154.3929,154.3929,153.9518,154.1395,45755.0
2021-10-28 15:30:00,164.26,165.07,164.23,165.04,264426.0,154.1489,154.909,154.1207,154.8809,264426.0
2021-10-29 09:30:00,164.34,165.54,164.05,165.25,41688.0,154.224,155.3501,153.9518,155.078,41688.0
2021-10-29 10:00:00,165.15,165.57,164.81,165.0,38613.0,154.9841,155.3783,154.665,154.8434,38613.0
2021-10-29 10:30:00,164.95,165.77,164.91,165.6,36289.0,154.7964,155.566,154.7589,155.4064,36289.0
2021-10-29 11:00:00,165.67,165.86,165.48,165.76,19307.0,155.4721,155.6504,155.2938,155.5566,19307.0
2021-10-29 11:30:00,165.8,165.96,165.16,165.16,53319.0,155.5941,155.7443,154.9935,154.9935,53319.0
2021-10-29 12:00:00,165.21,165.73,165.1,165.67,47647.0,155.0404,155.5284,154.9372,155.4721,47647.0
2021-10-29 12:30:00,165.64,165.7,165.25,165.27,17059.0,155.444,155.5003,155.078,155.0967,17059.0
2021-10-29 13:00:00,165.28,165.28,164.99,165.01,23934.0,155.1061,155.1061,154.834,154.8527,23934.0
2021-10-29 13:30:00,164.98,165.17,164.73,164.77,28307.0,154.8246,155.0029,154.59,154.6275,28307.0
2021-10-29 14:00:00,164.78,164.78,163.88,163.94,27910.0,154.6369,154.6369,153.7923,153.8486,27910.0
2021-10-29 14:30:00,163.96,164.26,163.92,164.13,38341.0,153.8674,154.1489,153.8298,154.0269,38341.0
2021-10-29 15:00:00,164.16,164.4,163.82,164.02,43638.0,154.0551,154.2803,153.736,153.9237,43638.0
2021-10-29 15:30:00,164.04,164.87,164.02,164.67,243635.0,153.9424,154.7214,153.9237,154.5337,243635.0
2021-11-01 09:30:00,165.2,165.95,164.2,164.33,47442.0,155.031,155.7349,154.0926,154.2146,47442.0
2021-11-01 10:00:00,164.54,164.54,163.35,163.59,64203.0,154.4117,154.4117,153.2949,153.5201,64203.0
2021-11-01 10:30:00,163.55,164.38,163.26,163.97,41676.0,153.4826,154.2615,153.2105,153.8768,41676.0
2021-11-01 11:00:00,164.02,164.49,163.83,164.42,43967.0,153.9237,154.3647,153.7454,154.2991,43967.0
2021-11-01 11:30:00,164.42,164.64,163.97,164.64,31952.0,154.2991,154.5055,153.8768,154.5055,31952.0
2021-11-01 12:00:00,164.62,165.03,164.4,164.99,30313.0,154.4867,154.8715,154.2803,154.834,30313.0
2021-11-01 12:30:00,164.95,165.61,164.93,165.54,29377.0,154.7964,155.4158,154.7777,155.3501,29377.0
2021-11-01 13:00:00,165.55,165.64,165.04,165.2,69040.0,155.3595,155.444,154.8809,155.031,69040.0
2021-11-01 13:30:00,165.14,165.21,164.07,164.14,106761.0,154.9747,155.0404,153.9706,154.0363,106761.0
2021-11-01 14:00:00,164.15,164.36,163.75,164.3,101564.0,154.0457,154.2427,153.6703,154.1864,101564.0
2021-11-01 14:30:00,164.31,164.66,164.26,164.42,56907.0,154.1958,154.5243,154.1489,154.2991,56907.0
2021-11-01 15:00:00,164.41,164.61,164.28,164.47,57875.0,154.2897,154.4774,154.1677,154.346,57875.0
2021-11-01 15:30:00,164.49,164.55,164.03,164.45,198424.0,154.3647,154.4211,153.9331,154.3272,198424.0
2021-11-02 09:30:00,166.14,170.33,165.0,170.11,183138.0,155.9132,159.8453,154.8434,159.6388,183138.0
2021-11-02 10:00:00,170.13,171.91,169.64,170.72,110016.0,159.6576,161.328,159.1977,160.2113,110016.0
2021-11-02 10:30:00,170.8,171.57,169.13,170.46,139016.0,160.2863,161.0089,158.7191,159.9673,139016.0
2021-11-02 11:00:00,170.49,170.55,169.17,169.87,106387.0,159.9954,160.0517,158.7567,159.4136,106387.0
2021-11-02 11:30:00,169.84,170.52,169.57,170.29,96254.0,159.3854,160.0236,159.132,159.8077,96254.0
2021-11-02 12:00:00,170.3,171.16,170.19,171.03,76097.0,159.8171,160.6242,159.7139,160.5022,76097.0
2021-11-02 12:30:00,171.07,171.85,171.06,171.48,65552.0,160.5397,161.2717,160.5303,160.9245,65552.0
2021-11-02 13:00:00,171.5,171.65,171.02,171.19,42711.0,160.9432,161.084,160.4928,160.6523,42711.0
2021-11-02 13:30:00,171.21,171.78,171.2,171.63,41967.0,160.6711,161.206,160.6617,161.0652,41967.0
2021-11-02 14:00:00,171.61,171.83,171.37,171.6,76505.0,161.0465,161.2529,160.8212,161.0371,76505.0
2021-11-02 14:30:00,171.56,171.85,171.5,171.85,63895.0,160.9995,161.2717,160.9432,161.2717,63895.0
2021-11-02 15:00:00,171.84,172.04,171.46,171.87,82059.0,161.2623,161.45,160.9057,161.2905,82059.0
2021-11-02 15:30:00,171.81,172.24,171.58,171.58,352896.0,161.2342,161.6377,161.0183,161.0183,352896.0
2021-11-03 09:30:00,169.64,172.01,168.47,169.61,89632.0,159.1977,161.4218,158.0998,159.1696,89632.0
2021-11-03 10:00:00,169.7,169.73,167.63,168.35,87156.0,159.254,159.2822,157.3115,157.9871,87156.0
2021-11-03 10:30:00,168.23,168.95,167.97,168.91,76046.0,157.8745,158.5502,157.6305,158.5127,76046.0
2021-11-03 11:00:00,168.88,168.93,168.05,168.43,68940.0,158.4845,158.5314,157.7056,158.0622,68940.0
2021-11-03 11:30:00,168.41,168.75,168.11,168.11,39735.0,158.0434,158.3625,157.7619,157.7619,39735.0
2021-11-03 12:00:00,168.17,168.18,167.76,168.08,41556.0,157.8182,157.8276,157.4335,157.7338,41556.0
2021-11-03 12:30:00,168.06,168.08,167.53,167.9,58834.0,157.715,157.7338,157.2176,157.5648,58834.0
2021-11-03 13:00:00,167.93,168.23,167.33,168.15,74274.0,157.593,157.8745,157.0299,157.7995,74274.0
2021-11-03 13:30:00,168.13,169.27,168.12,169.25,110795.0,157.7807,158.8505,157.7713,158.8317,110795.0
2021-11-03 14:00:00,169.13,169.49,168.84,169.28,56970.0,158.7191,159.057,158.447,158.8599,56970.0
2021-11-03 14:30:00,169.31,170.05,169.16,169.91,89752.0,158.888,159.5825,158.7473,159.4511,89752.0
2021-11-03 15:00:00,169.92,169.99,169.47,169.78,96678.0,159.4605,159.5262,159.0382,159.3291,96678.0
2021-11-03 15:30:00,169.77,169.86,169.1,169.5,222083.0,159.3197,159.4042,158.691,159.0664,222083.0
2021-11-04 09:30:00,170.92,172.42,170.59,172.17,68562.0,160.3989,161.8066,160.0893,161.572,68562.0
2021-11-04 10:00:00,172.17,172.63,172.05,172.51,34813.0,161.572,162.0037,161.4594,161.8911,34813.0
2021-11-04 10:30:00,172.47,172.95,172.08,172.18,34209.0,161.8535,162.304,161.4875,161.5814,34209.0
2021-11-04 11:00:00,172.16,172.32,171.75,172.03,42240.0,161.5626,161.7128,161.1779,161.4406,42240.0
2021-11-04 11:30:00,171.98,172.9,171.85,172.88,40582.0,161.3937,162.2571,161.2717,162.2383,40582.0
2021-11-04 12:00:00,172.85,173.06,172.55,172.58,58205.0,162.2101,162.4072,161.9286,161.9568,58205.0
2021-11-04 12:30:00,172.65,172.65,172.03,172.23,34499.0,162.0225,162.0225,161.4406,161.6283,34499.0
2021-11-04 13:00:00,172.24,172.24,171.62,172.24,30273.0,161.6377,161.6377,161.0559,161.6377,30273.0
2021-11-04 13:30:00,172.24,172.49,171.95,172.33,38453.0,161.6377,161.8723,161.3655,161.7221,38453.0
2021-11-04 14:00:00,172.23,172.23,171.41,171.56,24741.0,161.6283,161.6283,160.8588,160.9995,24741.0
2021-11-04 14:30:00,171.59,171.59,171.2,171.52,31383.0,161.0277,161.0277,160.6617,160.962,31383.0
2021-11-04 15:00:00,171.5,171.51,171.03,171.25,38262.0,160.9432,160.9526,160.5022,160.7086,38262.0
2021-11-04 15:30:00,171.25,172.03,171.21,172.02,160672.0,160.7086,161.4406,160.6711,161.4312,160672.0
2021-11-05 09:30:00,172.93,173.45,172.48,173.14,43939.0,162.2852,162.7732,161.8629,162.4823,43939.0
2021-11-05 10:00:00,173.1,173.1,171.99,172.13,49110.0,162.4448,162.4448,161.4031,161.5345,49110.0
2021-11-05 10:30:00,172.17,172.17,171.62,171.79,33130.0,161.572,161.572,161.0559,161.2154,33130.0
2021-11-05 11:00:00,171.8,171.81,171.21,171.25,39569.0,161.2248,161.2342,160.6711,160.7086,39569.0
2021-11-05 11:30:00,171.2,171.26,170.58,170.58,53455.0,160.6617,160.718,160.0799,160.0799,53455.0
2021-11-05 12:00:00,170.58,171.03,170.28,171.0,38083.0,160.0799,160.5022,159.7983,160.474,38083.0
2021-11-05 12:30:00,171.01,171.3,170.88,171.3,32596.0,160.4834,160.7556,160.3614,160.7556,32596.0
2021-11-05 13:00:00,171.29,171.38,170.45,170.48,41354.0,160.7462,160.8306,159.9579,159.986,41354.0
2021-11-05 13:30:00,170.51,171.21,170.51,171.16,32344.0,160.0142,160.6711,160.0142,160.6242,32344.0
2021-11-05 14:00:00,171.15,171.55,171.03,171.54,48029.0,160.6148,160.9902,160.5022,160.9808,48029.0
2021-11-05 14:30:00,171.5,171.55,171.23,171.31,31053.0,160.9432,160.9902,160.6899,160.7649,31053.0
2021-11-05 15:00:00,171.35,171.35,171.05,171.11,38901.0,160.8025,160.8025,160.5209,160.5772,38901.0
2021-11-05 15:30:00,171.11,171.61,171.05,171.26,168594.0,160.5772,161.0465,160.5209,160.718,168594.0
2021-11-08 09:30:00,174.33,174.81,172.65,172.73,105292.0,163.599,164.0495,162.0225,162.0975,105292.0
2021-11-08 10:00:00,172.64,174.59,172.29,174.22,71984.0,162.0131,163.843,161.6846,163.4958,71984.0
2021-11-08 10:30:00,174.19,174.61,173.7,173.78,48612.0,163.4677,163.8618,163.0078,163.0829,48612.0
2021-11-08 11:00:00,173.76,173.92,173.26,173.31,49663.0,163.0641,163.2143,162.5949,162.6418,49663.0
2021-11-08 11:30:00,173.34,173.54,173.13,173.25,29182.0,162.67,162.8577,162.4729,162.5855,29182.0
2021-11-08 12:00:00,173.17,173.61,172.95,173.48,38287.0,162.5104,162.9234,162.304,162.8014,38287.0
2021-11-08 12:30:00,173.45,173.45,172.9,173.35,57663.0,162.7732,162.7732,162.2571,162.6794,57663.0
2021-11-08 13:00:00,173.34,173.72,173.34,173.69,27243.0,162.67,163.0266,162.67,162.9984,27243.0
2021-11-08 13:30:00,173.71,173.99,173.67,173.89,42981.0,163.0172,163.28,162.9797,163.1861,42981.0
2021-11-08 14:00:00,173.89,174.17,173.76,173.81,29900.0,163.1861,163.4489,163.0641,163.111,29900.0
2021-11-08 14:30:00,173.78,173.98,173.42,173.93,41477.0,163.0829,163.2706,162.7451,163.2237,41477.0
2021-11-08 15:00:00,173.96,173.96,173.45,173.57,38728.0,163.2518,163.2518,162.7732,162.8858,38728.0
2021-11-08 15:30:00,173.55,173.82,173.33,173.73,131679.0,162.8671,163.1204,162.6606,163.036,131679.0
2021-11-09 09:30:00,173.89,174.9,173.72,173.83,46481.0,163.1861,164.134,163.0266,163.1298,46481.0
2021-11-09 10:00:00,174.04,174.66,173.43,174.58,57793.0,163.3269,163.9087,162.7544,163.8336,57793.0
2021-11-09 10:30:00,174.54,175.24,174.54,174.59,45025.0,163.7961,164.453,163.7961,163.843,45025.0
2021-11-09 11:00:00,174.56,174.78,174.05,174.05,25874.0,163.8149,164.0213,163.3363,163.3363,25874.0
2021-11-09 11:30:00,174.09,174.3,173.83,173.9,20180.0,163.3738,163.5709,163.1298,163.1955,20180.0
2021-11-09 12:00:00,173.84,174.21,173.53,174.21,16950.0,163.1392,163.4864,162.8483,163.4864,16950.0
2021-11-09 12:30:00,174.18,174.57,174.04,174.12,24807.0,163.4583,163.8243,163.3269,163.402,24807.0
2021-11-09 13:00:00,174.14,174.66,174.06,174.6,37819.0,163.4207,163.9087,163.3457,163.8524,37819.0
2021-11-09 13:30:00,174.6,174.67,174.13,174.28,24204.0,163.8524,163.9181,163.4113,163.5521,24204.0
2021-11-09 14:00:00,174.21,174.59,173.97,174.37,28170.0,163.4864,163.843,163.2612,163.6366,28170.0
2021-11-09 14:30:00,174.35,174.6,174.33,174.5,24780.0,163.6178,163.8524,163.599,163.7586,24780.0
2021-11-09 15:00:00,174.47,174.48,173.96,174.23,61403.0,163.7304,163.7398,163.2518,163.5052,61403.0
2021-11-09 15:30:00,174.24,174.68,174.0,174.66,132939.0,163.5146,163.9275,163.2894,163.9087,132939.0
2021-11-10 09:30:00,173.95,173.95,172.64,172.96,59796.0,163.9643,163.9643,162.7295,163.0311,59796.0
2021-11-10 10:00:00,172.92,173.35,172.49,173.19,31169.0,162.9934,163.3987,162.5881,163.2479,31169.0
2021-11-10 10:30:00,173.15,173.2,172.75,172.92,58269.0,163.2102,163.2573,162.8332,162.9934,58269.0
2021-11-10 11:00:00,172.9,173.18,172.81,173.02,39609.0,162.9746,163.2385,162.8897,163.0877,39609.0
2021-11-10 11:30:00,172.99,173.16,172.81,173.03,56873.0,163.0594,163.2196,162.8897,163.0971,56873.0
2021-11-10 12:00:00,173.03,173.03,172.32,172.43,19462.0,163.0971,163.0971,162.4278,162.5315,19462.0
2021-11-10 12:30:00,172.45,172.49,171.56,171.84,55367.0,162.5504,162.5881,161.7115,161.9754,55367.0
2021-11-10 13:00:00,171.82,171.86,171.32,171.81,36354.0,161.9566,161.9943,161.4853,161.9471,36354.0
2021-11-10 13:30:00,171.83,171.93,171.6,171.93,19099.0,161.966,162.0602,161.7492,162.0602,19099.0
2021-11-10 14:00:00,171.78,172.28,171.77,172.07,78524.0,161.9188,162.3901,161.9094,162.1922,78524.0
2021-11-10 14:30:00,172.06,172.36,171.94,172.07,67308.0,162.1828,162.4656,162.0697,162.1922,67308.0
2021-11-10 15:00:00,172.08,172.22,171.79,172.04,50094.0,162.2016,162.3336,161.9283,162.1639,50094.0
2021-11-10 15:30:00,172.0,172.28,171.8,171.87,175669.0,162.1262,162.3901,161.9377,162.0037,175669.0
2021-11-11 09:30:00,172.03,172.13,170.77,171.67,63841.0,162.1545,162.2488,160.9668,161.8152,63841.0
2021-11-11 10:00:00,171.78,171.86,170.89,171.02,44070.0,161.9188,161.9943,161.0799,161.2025,44070.0
2021-11-11 10:30:00,171.01,171.34,170.61,170.98,87709.0,161.1931,161.5041,160.816,161.1648,87709.0
2021-11-11 11:00:00,170.94,171.1,170.21,170.31,59948.0,161.1271,161.2779,160.439,160.5332,59948.0
2021-11-11 11:30:00,170.29,170.7,170.14,170.36,41533.0,160.5144,160.9008,160.373,160.5804,41533.0
2021-11-11 12:00:00,170.37,170.56,169.56,169.95,54427.0,160.5898,160.7689,159.8263,160.1939,54427.0
2021-11-11 12:30:00,169.96,170.22,169.58,170.04,53548.0,160.2033,160.4484,159.8451,160.2787,53548.0
2021-11-11 13:00:00,170.03,170.09,169.51,169.96,31034.0,160.2693,160.3259,159.7792,160.2033,31034.0
2021-11-11 13:30:00,169.94,170.01,169.73,169.73,31578.0,160.1845,160.2505,159.9865,159.9865,31578.0
2021-11-11 14:00:00,169.71,169.88,169.57,169.64,25479.0,159.9677,160.1279,159.8357,159.9017,25479.0
2021-11-11 14:30:00,169.64,169.98,169.57,169.94,23138.0,159.9017,160.2222,159.8357,160.1845,23138.0
2021-11-11 15:00:00,169.93,170.09,169.74,170.03,35020.0,160.175,160.3259,159.996,160.2693,35020.0
2021-11-11 15:30:00,170.01,170.16,169.86,169.95,134309.0,160.2505,160.3918,160.1091,160.1939,134309.0
2021-11-12 09:30:00,170.46,170.62,168.88,168.93,95086.0,160.6746,160.8254,159.1853,159.2325,95086.0
2021-11-12 10:00:00,168.96,170.47,168.82,170.18,39450.0,159.2607,160.6841,159.1288,160.4107,39450.0
2021-11-12 10:30:00,170.13,171.26,169.99,171.23,35198.0,160.3636,161.4287,160.2316,161.4004,35198.0
2021-11-12 11:00:00,171.23,172.18,171.23,171.78,30122.0,161.4004,162.2959,161.4004,161.9188,30122.0
2021-11-12 11:30:00,171.74,172.18,171.73,171.9,25229.0,161.8811,162.2959,161.8717,162.032,25229.0
2021-11-12 12:00:00,171.88,172.17,171.77,171.93,17016.0,162.0131,162.2865,161.9094,162.0602,17016.0
2021-11-12 12:30:00,171.88,172.1,171.87,172.05,11437.0,162.0131,162.2205,162.0037,162.1733,11437.0
2021-11-12 13:00:00,172.03,172.06,171.8,171.8,20023.0,162.1545,162.1828,161.9377,161.9377,20023.0
2021-11-12 13:30:00,171.86,172.19,171.83,172.12,11152.0,161.9943,162.3053,161.966,162.2393,11152.0
2021-11-12 14:00:00,172.13,172.13,171.79,171.8,15730.0,162.2488,162.2488,161.9283,161.9377,15730.0
2021-11-12 14:30:00,171.79,171.96,171.68,171.88,16102.0,161.9283,162.0885,161.8246,162.0131,16102.0
2021-11-12 15:00:00,171.88,172.25,171.75,172.08,26962.0,162.0131,162.3619,161.8906,162.2016,26962.0
2021-11-12 15:30:00,172.1,172.32,171.7,171.82,152417.0,162.2205,162.4278,161.8434,161.9566,152417.0
2021-11-15 09:30:00,171.99,172.65,171.56,172.35,46613.0,162.1168,162.7389,161.7115,162.4561,46613.0
2021-11-15 10:00:00,172.29,173.02,171.93,172.82,59908.0,162.3996,163.0877,162.0602,162.8991,59908.0
2021-11-15 10:30:00,172.81,173.21,172.65,172.72,27836.0,162.8897,163.2668,162.7389,162.8049,27836.0
2021-11-15 11:00:00,172.67,173.01,172.62,172.86,29980.0,162.7578,163.0782,162.7106,162.9369,29980.0
2021-11-15 11:30:00,172.84,172.84,171.94,172.18,23291.0,162.918,162.918,162.0697,162.2959,23291.0
2021-11-15 12:00:00,172.23,172.71,172.11,172.49,31757.0,162.343,162.7955,162.2299,162.5881,31757.0
2021-11-15 12:30:00,172.46,172.8,172.4,172.8,26687.0,162.5598,162.8803,162.5033,162.8803,26687.0
2021-11-15 13:00:00,172.8,172.84,172.45,172.56,36272.0,162.8803,162.918,162.5504,162.6541,36272.0
2021-11-15 13:30:00,172.57,172.57,172.23,172.39,25565.0,162.6635,162.6635,162.343,162.4938,25565.0
2021-11-15 14:00:00,172.37,172.54,172.11,172.28,27922.0,162.475,162.6352,162.2299,162.3901,27922.0
2021-11-15 14:30:00,172.27,172.52,172.23,172.34,26508.0,162.3807,162.6164,162.343,162.4467,26508.0
2021-11-15 15:00:00,172.35,172.49,172.26,172.41,39302.0,162.4561,162.5881,162.3713,162.5127,39302.0
2021-11-15 15:30:00,172.41,172.77,172.22,172.75,144681.0,162.5127,162.852,162.3336,162.8332,144681.0
2021-11-16 09:30:00,172.74,174.03,172.42,173.76,65832.0,162.8237,164.0397,162.5221,163.7852,65832.0
2021-11-16 10:00:00,173.9,174.5,173.82,174.33,64854.0,163.9171,164.4827,163.8417,164.3225,64854.0
2021-11-16 10:30:00,174.31,175.04,174.31,175.04,50816.0,164.3036,164.9917,164.3036,164.9917,50816.0
2021-11-16 11:00:00,175.05,175.34,174.94,175.11,46463.0,165.0011,165.2745,164.8974,165.0577,46463.0
2021-11-16 11:30:00,175.15,175.51,175.13,175.42,24237.0,165.0954,165.4347,165.0765,165.3499,24237.0
2021-11-16 12:00:00,175.42,175.42,174.63,174.69,17129.0,165.3499,165.3499,164.6052,164.6618,17129.0
2021-11-16 12:30:00,174.72,175.48,174.68,175.44,26231.0,164.6901,165.4064,164.6524,165.3687,26231.0
2021-11-16 13:00:00,175.49,175.65,175.39,175.55,28075.0,165.4159,165.5667,165.3216,165.4724,28075.0
2021-11-16 13:30:00,175.59,175.72,175.48,175.5,31540.0,165.5101,165.6327,165.4064,165.4253,31540.0
2021-11-16 14:00:00,175.47,175.49,174.87,174.95,35013.0,165.397,165.4159,164.8315,164.9069,35013.0
2021-11-16 14:30:00,174.96,175.13,174.34,174.37,49028.0,164.9163,165.0765,164.3319,164.3602,49028.0
2021-11-16 15:00:00,174.36,174.48,173.9,173.92,64100.0,164.3507,164.4639,163.9171,163.936,64100.0
2021-11-16 15:30:00,173.92,174.21,173.59,173.79,200727.0,163.936,164.2094,163.6249,163.8135,200727.0
2021-11-17 09:30:00,173.8,174.3,171.61,171.67,110062.0,163.8229,164.2942,161.7586,161.8152,110062.0
2021-11-17 10:00:00,171.69,172.39,171.51,172.22,101746.0,161.834,162.4938,161.6643,162.3336,101746.0
2021-11-17 10:30:00,172.28,173.21,172.17,172.9,63687.0,162.3901,163.2668,162.2865,162.9746,63687.0
2021-11-17 11:00:00,172.86,173.06,172.48,172.79,42757.0,162.9369,163.1254,162.5787,162.8709,42757.0
2021-11-17 11:30:00,172.79,173.07,172.44,172.9,29887.0,162.8709,163.1348,162.541,162.9746,29887.0
2021-11-17 12:00:00,172.95,173.08,172.54,172.54,41384.0,163.0217,163.1442,162.6352,162.6352,41384.0
2021-11-17 12:30:00,172.55,173.34,172.5,173.29,48796.0,162.6446,163.3893,162.5975,163.3422,48796.0
2021-11-17 13:00:00,173.25,173.27,172.61,172.68,47433.0,163.3045,163.3233,162.7012,162.7672,47433.0
2021-11-17 13:30:00,172.68,172.95,172.54,172.79,36939.0,162.7672,163.0217,162.6352,162.8709,36939.0
2021-11-17 14:00:00,172.79,172.79,172.42,172.56,42852.0,162.8709,162.8709,162.5221,162.6541,42852.0
2021-11-17 14:30:00,172.55,173.59,172.54,173.45,45275.0,162.6446,163.6249,162.6352,163.493,45275.0
2021-11-17 15:00:00,173.41,173.61,173.18,173.46,58638.0,163.4553,163.6438,163.2385,163.5024,58638.0
2021-11-17 15:30:00,173.48,173.48,173.03,173.15,165791.0,163.5213,163.5213,163.0971,163.2102,165791.0
2021-11-18 09:30:00,173.16,173.51,172.39,173.21,60916.0,163.2196,163.5495,162.4938,163.2668,60916.0
2021-11-18 10:00:00,173.14,173.15,171.66,172.0,37255.0,163.2008,163.2102,161.8057,162.1262,37255.0
2021-11-18 10:30:00,172.01,172.79,172.01,172.64,39105.0,162.1356,162.8709,162.1356,162.7295,39105.0
2021-11-18 11:00:00,172.6,172.67,172.1,172.26,35334.0,162.6918,162.7578,162.2205,162.3713,35334.0
2021-11-18 11:30:00,172.28,172.78,172.23,172.77,19700.0,162.3901,162.8614,162.343,162.852,19700.0
2021-11-18 12:00:00,172.81,173.03,172.64,172.86,20323.0,162.8897,163.0971,162.7295,162.9369,20323.0
2021-11-18 12:30:00,172.9,173.05,172.43,172.79,17321.0,162.9746,163.1159,162.5315,162.8709,17321.0
2021-11-18 13:00:00,172.88,173.01,172.73,172.77,14117.0,162.9557,163.0782,162.8143,162.852,14117.0
2021-11-18 13:30:00,172.71,173.09,172.67,172.98,19522.0,162.7955,163.1536,162.7578,163.05,19522.0
2021-11-18 14:00:00,172.96,173.19,172.79,173.05,23400.0,163.0311,163.2479,162.8709,163.1159,23400.0
2021-11-18 14:30:00,173.01,173.38,172.96,173.38,22470.0,163.0782,163.427,163.0311,163.427,22470.0
2021-11-18 15:00:00,173.35,173.58,173.22,173.53,31253.0,163.3987,163.6155,163.2762,163.5684,31253.0
2021-11-18 15:30:00,173.53,173.54,172.91,173.27,121343.0,163.5684,163.5778,162.984,163.3233,121343.0
2021-11-19 09:30:00,173.38,173.5,172.33,173.39,134594.0,163.427,163.5401,162.4373,163.4364,134594.0
2021-11-19 10:00:00,173.35,173.53,172.21,172.24,55314.0,163.3987,163.5684,162.3242,162.3524,55314.0
2021-11-19 10:30:00,172.21,172.7,171.92,172.45,62633.0,162.3242,162.786,162.0508,162.5504,62633.0
2021-11-19 11:00:00,172.36,172.71,172.21,172.4,55478.0,162.4656,162.7955,162.3242,162.5033,55478.0
2021-11-19 11:30:00,172.4,172.84,172.25,172.78,42893.0,162.5033,162.918,162.3619,162.8614,42893.0
2021-11-19 12:00:00,172.8,173.52,172.77,173.5,26343.0,162.8803,163.559,162.852,163.5401,26343.0
2021-11-19 12:30:00,173.51,173.81,173.4,173.65,27022.0,163.5495,163.8323,163.4459,163.6815,27022.0
2021-11-19 13:00:00,173.64,173.65,172.89,173.03,26529.0,163.6721,163.6815,162.9651,163.0971,26529.0
2021-11-19 13:30:00,172.98,173.13,172.82,173.12,35352.0,163.05,163.1914,162.8991,163.1819,35352.0
2021-11-19 14:00:00,173.12,173.31,172.8,172.86,44117.0,163.1819,163.361,162.8803,162.9369,44117.0
2021-11-19 14:30:00,172.88,173.04,172.75,172.8,42533.0,162.9557,163.1065,162.8332,162.8803,42533.0
2021-11-19 15:00:00,172.81,172.97,172.5,172.85,63831.0,162.8897,163.0405,162.5975,162.9274,63831.0
2021-11-19 15:30:00,172.83,172.84,172.07,172.35,191794.0,162.9086,162.918,162.1922,162.4561,191794.0
2021-11-22 09:30:00,173.38,174.08,172.29,173.88,96803.0,163.427,164.0868,162.3996,163.8983,96803.0
2021-11-22 10:00:00,173.88,174.79,173.53,173.56,47698.0,163.8983,164.7561,163.5684,163.5967,47698.0
2021-11-22 10:30:00,173.59,174.52,173.59,174.36,51526.0,163.6249,164.5016,163.6249,164.3507,51526.0
2021-11-22 11:00:00,174.34,174.61,173.99,174.6,30748.0,164.3319,164.5864,164.002,164.577,30748.0
2021-11-22 11:30:00,174.7,174.91,173.75,173.83,34723.0,164.6712,164.8692,163.7758,163.8512,34723.0
2021-11-22 12:00:00,173.88,174.24,173.69,173.87,36991.0,163.8983,164.2376,163.7192,163.8889,36991.0
2021-11-22 12:30:00,173.87,174.05,173.68,173.84,24349.0,163.8889,164.0585,163.7098,163.8606,24349.0
2021-11-22 13:00:00,173.86,174.21,173.83,174.19,20786.0,163.8794,164.2094,163.8512,164.1905,20786.0
2021-11-22 13:30:00,174.24,174.24,173.87,173.98,20543.0,164.2376,164.2376,163.8889,163.9926,20543.0
2021-11-22 14:00:00,173.99,174.19,173.8,174.08,65710.0,164.002,164.1905,163.8229,164.0868,65710.0
2021-11-22 14:30:00,174.09,174.3,174.07,174.2,37600.0,164.0962,164.2942,164.0774,164.1999,37600.0
2021-11-22 15:00:00,174.16,174.32,173.59,173.6,63625.0,164.1622,164.313,163.6249,163.6344,63625.0
2021-11-22 15:30:00,173.54,173.67,172.19,172.35,127522.0,163.5778,163.7004,162.3053,162.4561,127522.0
2021-11-23 09:30:00,172.02,172.94,171.28,172.35,44382.0,162.1451,163.0123,161.4476,162.4561,44382.0
2021-11-23 10:00:00,172.35,172.41,171.76,172.08,32158.0,162.4561,162.5127,161.9,162.2016,32158.0
2021-11-23 10:30:00,171.99,172.66,171.8,171.87,41381.0,162.1168,162.7483,161.9377,162.0037,41381.0
2021-11-23 11:00:00,171.93,172.03,171.3,171.93,51620.0,162.0602,162.1545,161.4664,162.0602,51620.0
2021-11-23 11:30:00,171.94,172.11,171.57,171.86,29693.0,162.0697,162.2299,161.7209,161.9943,29693.0
2021-11-23 12:00:00,171.86,172.04,171.31,171.73,26210.0,161.9943,162.1639,161.4758,161.8717,26210.0
2021-11-23 12:30:00,171.77,172.24,171.62,171.86,26765.0,161.9094,162.3524,161.768,161.9943,26765.0
2021-11-23 13:00:00,171.86,172.08,171.64,171.85,17135.0,161.9943,162.2016,161.7869,161.9848,17135.0
2021-11-23 13:30:00,171.85,172.56,171.79,172.24,41031.0,161.9848,162.6541,161.9283,162.3524,41031.0
2021-11-23 14:00:00,172.26,172.54,172.22,172.34,30949.0,162.3713,162.6352,162.3336,162.4467,30949.0
2021-11-23 14:30:00,172.34,172.84,172.18,172.75,29468.0,162.4467,162.918,162.2959,162.8332,29468.0
2021-11-23 15:00:00,172.75,172.75,172.1,172.17,75437.0,162.8332,162.8332,162.2205,162.2865,75437.0
2021-11-23 15:30:00,172.17,172.66,172.01,172.6,137306.0,162.2865,162.7483,162.1356,162.6918,137306.0
2021-11-24 09:30:00,171.46,172.23,170.29,170.77,55984.0,161.6172,162.343,160.5144,160.9668,55984.0
2021-11-24 10:00:00,170.58,171.27,170.17,170.56,51885.0,160.7877,161.4381,160.4013,160.7689,51885.0
2021-11-24 10:30:00,170.56,171.36,170.32,171.25,65150.0,160.7689,161.523,160.5427,161.4193,65150.0
2021-11-24 11:00:00,171.25,171.83,171.16,171.16,39614.0,161.4193,161.966,161.3344,161.3344,39614.0
2021-11-24 11:30:00,171.18,171.46,170.93,171.28,46370.0,161.3533,161.6172,161.1176,161.4476,46370.0
2021-11-24 12:00:00,171.3,171.45,170.96,170.96,25798.0,161.4664,161.6078,161.1459,161.1459,25798.0
2021-11-24 12:30:00,171.02,171.52,170.99,171.46,37973.0,161.2025,161.6738,161.1742,161.6172,37973.0
2021-11-24 13:00:00,171.43,171.44,170.95,170.99,29476.0,161.5889,161.5984,161.1365,161.1742,29476.0
2021-11-24 13:30:00,170.97,171.2,170.51,170.66,45135.0,161.1553,161.3721,160.7218,160.8631,45135.0
2021-11-24 14:00:00,170.69,170.79,170.31,170.49,33172.0,160.8914,160.9857,160.5332,160.7029,33172.0
2021-11-24 14:30:00,170.49,170.82,170.48,170.66,34390.0,160.7029,161.014,160.6935,160.8631,34390.0
2021-11-24 15:00:00,170.67,171.0,170.54,170.78,42609.0,160.8726,161.1836,160.75,160.9763,42609.0
2021-11-24 15:30:00,170.76,171.04,170.39,170.98,198653.0,160.9574,161.2213,160.6086,161.1648,198653.0
2021-11-26 09:30:00,166.64,167.82,164.41,165.57,100522.0,157.0739,158.1862,154.9719,156.0653,100522.0
2021-11-26 10:00:00,165.41,166.92,165.33,166.53,76332.0,155.9145,157.3378,155.8391,156.9702,76332.0
2021-11-26 10:30:00,166.65,167.16,166.23,166.54,56201.0,157.0833,157.5641,156.6875,156.9797,56201.0
2021-11-26 11:00:00,166.48,166.99,166.19,166.74,45204.0,156.9231,157.4038,156.6497,157.1682,45204.0
2021-11-26 11:30:00,166.67,166.96,165.96,166.21,46048.0,157.1022,157.3755,156.4329,156.6686,46048.0
2021-11-26 12:00:00,166.27,167.39,166.09,167.38,80770.0,156.7252,157.7809,156.5555,157.7714,80770.0
2021-11-26 12:30:00,167.35,168.18,167.21,167.63,185017.0,157.7432,158.5255,157.6112,158.0071,185017.0
2021-11-29 09:30:00,169.38,169.65,167.63,167.84,88040.0,159.6566,159.9111,158.0071,158.205,88040.0
2021-11-29 10:00:00,167.94,168.1,166.58,166.66,124990.0,158.2993,158.4501,157.0174,157.0928,124990.0
2021-11-29 10:30:00,166.71,166.82,165.45,165.77,78689.0,157.1399,157.2436,155.9522,156.2539,78689.0
2021-11-29 11:00:00,165.75,166.25,165.69,165.9,82937.0,156.235,156.7063,156.1784,156.3764,82937.0
2021-11-29 11:30:00,165.91,166.99,165.91,166.98,90420.0,156.3858,157.4038,156.3858,157.3944,90420.0
2021-11-29 12:00:00,166.99,167.84,166.99,167.71,38762.0,157.4038,158.205,157.4038,158.0825,38762.0
2021-11-29 12:30:00,167.73,168.26,167.73,167.91,64469.0,158.1013,158.6009,158.1013,158.271,64469.0
2021-11-29 13:00:00,167.94,168.15,167.47,167.65,40193.0,158.2993,158.4972,157.8563,158.0259,40193.0
2021-11-29 13:30:00,167.64,167.75,167.23,167.48,37600.0,158.0165,158.1202,157.63,157.8657,37600.0
2021-11-29 14:00:00,167.46,167.78,167.38,167.78,44296.0,157.8468,158.1485,157.7714,158.1485,44296.0
2021-11-29 14:30:00,167.8,167.84,167.3,167.34,52597.0,158.1673,158.205,157.696,157.7337,52597.0
2021-11-29 15:00:00,167.37,168.01,167.37,167.51,60990.0,157.762,158.3653,157.762,157.894,60990.0
2021-11-29 15:30:00,167.5,167.74,167.32,167.35,196851.0,157.8845,158.1108,157.7149,157.7432,196851.0
2021-11-30 09:30:00,166.07,166.47,164.63,166.19,116528.0,156.5366,156.9137,155.1793,156.6497,116528.0
2021-11-30 10:00:00,166.02,166.91,165.21,165.38,56013.0,156.4895,157.3284,155.726,155.8862,56013.0
2021-11-30 10:30:00,165.33,166.04,164.02,164.05,74258.0,155.8391,156.5084,154.6043,154.6326,74258.0
2021-11-30 11:00:00,164.0,164.8,163.5,164.32,61512.0,154.5855,155.3395,154.1142,154.8871,61512.0
2021-11-30 11:30:00,164.24,164.45,162.85,163.31,58875.0,154.8117,155.0096,153.5015,153.9351,58875.0
2021-11-30 12:00:00,163.22,163.24,162.38,162.79,115426.0,153.8502,153.8691,153.0585,153.4449,115426.0
2021-11-30 12:30:00,162.78,162.81,161.79,161.87,146878.0,153.4355,153.4638,152.5023,152.5777,146878.0
2021-11-30 13:00:00,161.89,162.12,161.38,161.66,103201.0,152.5966,152.8134,152.1159,152.3798,103201.0
2021-11-30 13:30:00,161.66,162.41,161.62,162.32,80493.0,152.3798,153.0867,152.3421,153.0019,80493.0
2021-11-30 14:00:00,162.32,163.23,162.16,162.92,117078.0,153.0019,153.8597,152.8511,153.5675,117078.0
2021-11-30 14:30:00,162.92,163.0,162.17,162.22,105512.0,153.5675,153.6429,152.8605,152.9076,105512.0
2021-11-30 15:00:00,162.23,162.34,161.51,162.03,101430.0,152.9171,153.0208,152.2384,152.7286,101430.0
2021-11-30 15:30:00,162.07,162.68,161.5,162.04,306712.0,152.7663,153.3412,152.229,152.738,306712.0
2021-12-01 09:30:00,165.48,166.05,163.8,164.3,98906.0,155.9805,156.5178,154.3969,154.8682,98906.0
2021-12-01 10:00:00,164.64,166.51,164.51,165.84,87809.0,155.1887,156.9514,155.0662,156.3198,87809.0
2021-12-01 10:30:00,165.88,166.36,165.34,166.32,66859.0,156.3575,156.81,155.8485,156.7723,66859.0
2021-12-01 11:00:00,166.26,166.68,165.61,166.28,86195.0,156.7157,157.1116,156.103,156.7346,86195.0
2021-12-01 11:30:00,166.31,166.49,165.94,166.18,71232.0,156.7629,156.9325,156.4141,156.6403,71232.0
2021-12-01 12:00:00,166.17,167.26,166.08,166.68,65245.0,156.6309,157.6583,156.5461,157.1116,65245.0
2021-12-01 12:30:00,166.75,167.15,166.21,166.28,58825.0,157.1776,157.5546,156.6686,156.7346,58825.0
2021-12-01 13:00:00,166.28,166.47,165.25,165.53,61085.0,156.7346,156.9137,155.7637,156.0276,61085.0
2021-12-01 13:30:00,165.52,165.57,164.33,164.91,49820.0,156.0182,156.0653,154.8965,155.4432,49820.0
2021-12-01 14:00:00,164.86,165.05,164.12,164.89,49452.0,155.3961,155.5752,154.6986,155.4244,49452.0
2021-12-01 14:30:00,164.86,165.15,164.16,164.2,72361.0,155.3961,155.6694,154.7363,154.774,72361.0
2021-12-01 15:00:00,164.24,164.43,162.5,162.7,77765.0,154.8117,154.9908,153.1716,153.3601,77765.0
2021-12-01 15:30:00,162.62,163.5,161.37,161.37,233243.0,153.2847,154.1142,152.1064,152.1064,233243.0
2021-12-02 09:30:00,162.1,165.08,162.1,164.92,51449.0,152.7945,155.6035,152.7945,155.4527,51449.0
2021-12-02 10:00:00,165.01,165.29,164.46,164.75,27698.0,155.5375,155.8014,155.0191,155.2924,27698.0
2021-12-02 10:30:00,164.66,164.95,163.76,164.75,29373.0,155.2076,155.4809,154.3592,155.2924,29373.0
2021-12-02 11:00:00,164.77,165.7,164.56,165.6,36649.0,155.3113,156.1879,155.1133,156.0936,36649.0
2021-12-02 11:30:00,165.66,166.22,165.02,166.18,36656.0,156.1502,156.678,155.5469,156.6403,36656.0
2021-12-02 12:00:00,166.19,166.5,166.0,166.41,32952.0,156.6497,156.942,156.4707,156.8571,32952.0
2021-12-02 12:30:00,166.43,166.68,166.13,166.6,55625.0,156.876,157.1116,156.5932,157.0362,55625.0
2021-12-02 13:00:00,166.62,167.01,166.33,166.46,37213.0,157.0551,157.4227,156.7817,156.9042,37213.0
2021-12-02 13:30:00,166.62,167.53,166.48,167.4,37962.0,157.0551,157.9128,156.9231,157.7903,37962.0
2021-12-02 14:00:00,167.36,167.5,167.08,167.5,40342.0,157.7526,157.8845,157.4887,157.8845,40342.0
2021-12-02 14:30:00,167.45,167.47,166.85,167.14,47793.0,157.8374,157.8563,157.2719,157.5452,47793.0
2021-12-02 15:00:00,167.28,167.37,166.75,167.0,45160.0,157.6772,157.762,157.1776,157.4132,45160.0
2021-12-02 15:30:00,167.01,167.33,166.31,166.65,208204.0,157.4227,157.7243,156.7629,157.0833,208204.0
2021-12-03 09:30:00,167.33,168.1,166.07,166.32,24910.0,157.7243,158.4501,156.5366,156.7723,24910.0
2021-12-03 10:00:00,166.46,167.52,165.81,167.25,41950.0,156.9042,157.9034,156.2916,157.6489,41950.0
2021-12-03 10:30:00,167.23,167.26,165.31,165.48,36527.0,157.63,157.6583,155.8203,155.9805,36527.0
2021-12-03 11:00:00,165.45,166.22,165.29,165.99,39790.0,155.9522,156.678,155.8014,156.4612,39790.0
2021-12-03 11:30:00,166.0,166.42,164.96,164.96,46057.0,156.4707,156.8665,155.4904,155.4904,46057.0
2021-12-03 12:00:00,165.08,166.38,165.07,166.34,36394.0,155.6035,156.8288,155.594,156.7911,36394.0
2021-12-03 12:30:00,166.25,166.25,165.02,165.29,26214.0,156.7063,156.7063,155.5469,155.8014,26214.0
2021-12-03 13:00:00,165.26,166.18,164.96,166.01,40588.0,155.7731,156.6403,155.4904,156.4801,40588.0
2021-12-03 13:30:00,165.84,165.84,165.07,165.13,19472.0,156.3198,156.3198,155.594,155.6506,19472.0
2021-12-03 14:00:00,165.19,165.47,164.71,164.87,33337.0,155.7072,155.9711,155.2547,155.4055,33337.0
2021-12-03 14:30:00,164.87,165.14,164.52,164.89,36976.0,155.4055,155.66,155.0756,155.4244,36976.0
2021-12-03 15:00:00,164.73,165.55,164.48,165.33,68024.0,155.2736,156.0465,155.0379,155.8391,68024.0
2021-12-03 15:30:00,165.36,166.52,165.09,166.44,278470.0,155.8674,156.9608,155.6129,156.8854,278470.0
2021-12-06 09:30:00,167.79,167.92,166.84,167.04,53690.0,158.1579,158.2804,157.2624,157.451,53690.0
2021-12-06 10:00:00,167.2,168.72,166.53,168.24,64055.0,157.6018,159.0345,156.9702,158.5821,64055.0
2021-12-06 10:30:00,168.1,168.78,167.96,168.57,60883.0,158.4501,159.0911,158.3181,158.8931,60883.0
2021-12-06 11:00:00,168.54,169.1,168.27,168.9,55429.0,158.8648,159.3927,158.6103,159.2042,55429.0
2021-12-06 11:30:00,168.86,169.31,168.65,168.99,54499.0,159.1665,159.5906,158.9685,159.289,54499.0
2021-12-06 12:00:00,169.06,169.54,169.0,169.49,31745.0,159.355,159.8074,159.2984,159.7603,31745.0
2021-12-06 12:30:00,169.51,169.86,169.41,169.8,41524.0,159.7792,160.1091,159.6849,160.0525,41524.0
2021-12-06 13:00:00,169.8,170.17,169.45,169.77,62916.0,160.0525,160.4013,159.7226,160.0242,62916.0
2021-12-06 13:30:00,169.73,170.45,169.62,170.34,30705.0,159.9865,160.6652,159.8828,160.5615,30705.0
2021-12-06 14:00:00,170.37,170.66,169.82,169.82,114376.0,160.5898,160.8631,160.0714,160.0714,114376.0
2021-12-06 14:30:00,169.82,170.35,169.5,169.58,33431.0,160.0714,160.5709,159.7697,159.8451,33431.0
2021-12-06 15:00:00,169.49,170.23,169.4,169.85,82517.0,159.7603,160.4578,159.6755,160.0996,82517.0
2021-12-06 15:30:00,169.82,170.21,169.66,169.81,184497.0,160.0714,160.439,159.9205,160.0619,184497.0
2021-12-07 09:30:00,172.17,173.92,171.66,173.76,93010.0,162.2865,163.936,161.8057,163.7852,93010.0
2021-12-07 10:00:00,173.84,173.93,172.63,173.64,70953.0,163.8606,163.9454,162.7201,163.6721,70953.0
2021-12-07 10:30:00,173.68,174.29,173.24,174.22,34555.0,163.7098,164.2848,163.295,164.2188,34555.0
2021-12-07 11:00:00,174.1,174.47,173.95,174.32,28305.0,164.1057,164.4544,163.9643,164.313,28305.0
2021-12-07 11:30:00,174.3,174.3,173.45,173.47,25500.0,164.2942,164.2942,163.493,163.5118,25500.0
2021-12-07 12:00:00,173.47,173.64,172.71,172.71,24983.0,163.5118,163.6721,162.7955,162.7955,24983.0
2021-12-07 12:30:00,172.73,173.08,172.64,172.76,34754.0,162.8143,163.1442,162.7295,162.8426,34754.0
2021-12-07 13:00:00,172.76,172.9,172.49,172.64,55245.0,162.8426,162.9746,162.5881,162.7295,55245.0
2021-12-07 13:30:00,172.65,172.88,172.52,172.58,56956.0,162.7389,162.9557,162.6164,162.6729,56956.0
2021-12-07 14:00:00,172.56,172.57,172.05,172.16,69891.0,162.6541,162.6635,162.1733,162.277,69891.0
2021-12-07 14:30:00,172.17,172.17,171.42,171.81,94476.0,162.2865,162.2865,161.5795,161.9471,94476.0
2021-12-07 15:00:00,171.78,171.93,171.26,171.3,55959.0,161.9188,162.0602,161.4287,161.4664,55959.0
2021-12-07 15:30:00,171.3,171.36,170.25,170.57,420989.0,161.4664,161.523,160.4767,160.7783,420989.0
2021-12-08 09:30:00,170.89,171.45,169.52,169.89,77572.0,161.0799,161.6078,159.7886,160.1373,77572.0
2021-12-08 10:00:00,169.89,170.31,168.95,168.95,78864.0,160.1373,160.5332,159.2513,159.2513,78864.0
2021-12-08 10:30:00,168.97,169.96,168.63,168.63,50497.0,159.2702,160.2033,158.9497,158.9497,50497.0
2021-12-08 11:00:00,168.67,169.35,168.03,169.02,180466.0,158.9874,159.6283,158.3841,159.3173,180466.0
2021-12-08 11:30:00,169.08,169.19,168.06,168.69,104678.0,159.3738,159.4775,158.4124,159.0062,104678.0
2021-12-08 12:00:00,168.58,168.99,168.52,168.56,60639.0,158.9025,159.289,158.846,158.8837,60639.0
2021-12-08 12:30:00,168.58,169.06,168.45,168.93,56685.0,158.9025,159.355,158.78,159.2325,56685.0
2021-12-08 13:00:00,168.89,169.47,168.65,169.47,45484.0,159.1948,159.7415,158.9685,159.7415,45484.0
2021-12-08 13:30:00,169.48,169.58,168.81,168.84,66568.0,159.7509,159.8451,159.1193,159.1476,66568.0
2021-12-08 14:00:00,168.84,169.54,168.48,169.48,101401.0,159.1476,159.8074,158.8083,159.7509,101401.0
2021-12-08 14:30:00,169.49,169.54,169.21,169.54,59955.0,159.7603,159.8074,159.4964,159.8074,59955.0
2021-12-08 15:00:00,169.5,169.67,169.37,169.63,84728.0,159.7697,159.93,159.6472,159.8923,84728.0
2021-12-08 15:30:00,169.64,170.21,169.49,169.88,246321.0,159.9017,160.439,159.7603,160.1279,246321.0
2021-12-09 09:30:00,169.78,170.0,169.03,169.09,30067.0,160.0337,160.241,159.3267,159.3833,30067.0
2021-12-09 10:00:00,169.1,169.31,168.34,168.34,34919.0,159.3927,159.5906,158.6763,158.6763,34919.0
2021-12-09 10:30:00,168.36,168.44,167.45,168.01,91693.0,158.6952,158.7706,157.8374,158.3653,91693.0
2021-12-09 11:00:00,167.99,168.03,167.49,167.86,61722.0,158.3464,158.3841,157.8751,158.2239,61722.0
2021-12-09 11:30:00,167.86,168.57,167.83,168.27,31536.0,158.2239,158.8931,158.1956,158.6103,31536.0
2021-12-09 12:00:00,168.31,168.85,168.27,168.82,28259.0,158.648,159.157,158.6103,159.1288,28259.0
2021-12-09 12:30:00,168.79,169.27,168.78,169.27,18492.0,159.1005,159.5529,159.0911,159.5529,18492.0
2021-12-09 13:00:00,169.28,169.29,168.89,169.23,51163.0,159.5624,159.5718,159.1948,159.5152,51163.0
2021-12-09 13:30:00,169.21,169.21,169.03,169.16,48840.0,159.4964,159.4964,159.3267,159.4493,48840.0
2021-12-09 14:00:00,169.13,169.17,168.85,169.07,47098.0,159.421,159.4587,159.157,159.3644,47098.0
2021-12-09 14:30:00,169.09,169.1,168.73,168.82,64618.0,159.3833,159.3927,159.0439,159.1288,64618.0
2021-12-09 15:00:00,168.72,169.02,168.43,168.58,99007.0,159.0345,159.3173,158.7612,158.9025,99007.0
2021-12-09 15:30:00,168.57,168.79,168.46,168.56,213570.0,158.8931,159.1005,158.7894,158.8837,213570.0
2021-12-10 09:30:00,169.57,170.75,169.14,170.43,75985.0,159.8357,160.948,159.4304,160.6463,75985.0
2021-12-10 10:00:00,170.43,170.5,170.04,170.4,64525.0,160.6463,160.7123,160.2787,160.6181,64525.0
2021-12-10 10:30:00,170.46,170.6,169.87,170.44,124872.0,160.6746,160.8066,160.1185,160.6558,124872.0
2021-12-10 11:00:00,170.49,170.69,170.15,170.47,65871.0,160.7029,160.8914,160.3824,160.6841,65871.0
2021-12-10 11:30:00,170.45,170.75,170.37,170.47,56976.0,160.6652,160.948,160.5898,160.6841,56976.0
2021-12-10 12:00:00,170.43,170.88,170.41,170.7,42136.0,160.6463,161.0705,160.6275,160.9008,42136.0
2021-12-10 12:30:00,170.71,170.71,170.44,170.6,43911.0,160.9103,160.9103,160.6558,160.8066,43911.0
2021-12-10 13:00:00,170.61,170.89,170.46,170.55,32524.0,160.816,161.0799,160.6746,160.7595,32524.0
2021-12-10 13:30:00,170.48,170.62,170.24,170.37,12849.0,160.6935,160.8254,160.4673,160.5898,12849.0
2021-12-10 14:00:00,170.39,170.45,169.99,170.03,75573.0,160.6086,160.6652,160.2316,160.2693,75573.0
2021-12-10 14:30:00,170.11,170.27,170.0,170.07,34998.0,160.3447,160.4955,160.241,160.307,34998.0
2021-12-10 15:00:00,170.12,170.46,170.05,170.39,51271.0,160.3541,160.6746,160.2882,160.6086,51271.0
2021-12-10 15:30:00,170.37,170.68,170.35,170.47,177170.0,160.5898,160.882,160.5709,160.6841,177170.0
2021-12-13 09:30:00,170.64,171.35,169.42,169.6,104492.0,160.8443,161.5135,159.6943,159.864,104492.0
2021-12-13 10:00:00,169.53,170.13,169.51,169.57,55405.0,159.798,160.3636,159.7792,159.8357,55405.0
2021-12-13 10:30:00,169.57,169.92,169.23,169.45,34509.0,159.8357,160.1656,159.5152,159.7226,34509.0
2021-12-13 11:00:00,169.45,169.51,168.82,169.19,38766.0,159.7226,159.7792,159.1288,159.4775,38766.0
2021-12-13 11:30:00,169.05,169.5,168.8,169.21,38965.0,159.3456,159.7697,159.1099,159.4964,38965.0
2021-12-13 12:00:00,169.17,169.5,169.03,169.39,38508.0,159.4587,159.7697,159.3267,159.666,38508.0
2021-12-13 12:30:00,169.37,169.79,169.17,169.28,73529.0,159.6472,160.0431,159.4587,159.5624,73529.0
2021-12-13 13:00:00,169.3,169.89,169.05,169.86,49560.0,159.5812,160.1373,159.3456,160.1091,49560.0
2021-12-13 13:30:00,169.85,169.98,169.4,169.79,85589.0,160.0996,160.2222,159.6755,160.0431,85589.0
2021-12-13 14:00:00,169.72,170.25,169.59,170.23,41646.0,159.9771,160.4767,159.8546,160.4578,41646.0
2021-12-13 14:30:00,170.26,170.29,169.99,170.17,48675.0,160.4861,160.5144,160.2316,160.4013,48675.0
2021-12-13 15:00:00,170.19,170.33,169.97,170.17,78046.0,160.4201,160.5521,160.2128,160.4013,78046.0
2021-12-13 15:30:00,170.14,170.32,169.59,169.7,279460.0,160.373,160.5427,159.8546,159.9583,279460.0
2021-12-14 09:30:00,168.41,169.35,168.25,168.53,108532.0,158.7423,159.6283,158.5915,158.8554,108532.0
2021-12-14 10:00:00,168.33,168.63,167.08,167.85,91135.0,158.6669,158.9497,157.4887,158.2145,91135.0
2021-12-14 10:30:00,167.81,167.84,166.03,166.37,78427.0,158.1767,158.205,156.4989,156.8194,78427.0
2021-12-14 11:00:00,166.33,166.84,166.1,166.55,70437.0,156.7817,157.2624,156.5649,156.9891,70437.0
2021-12-14 11:30:00,166.51,166.54,164.78,164.81,99386.0,156.9514,156.9797,155.3207,155.349,99386.0
2021-12-14 12:00:00,164.81,165.16,164.11,164.76,175244.0,155.349,155.6789,154.6892,155.3018,175244.0
2021-12-14 12:30:00,164.75,164.79,162.77,162.92,170449.0,155.2924,155.3301,153.4261,153.5675,170449.0
2021-12-14 13:00:00,162.92,163.92,162.55,163.74,154868.0,153.5675,154.5101,153.2187,154.3404,154868.0
2021-12-14 13:30:00,163.74,164.35,163.56,164.19,56240.0,154.3404,154.9154,154.1707,154.7646,56240.0
2021-12-14 14:00:00,164.21,164.64,164.2,164.37,133475.0,154.7834,155.1887,154.774,154.9342,133475.0
2021-12-14 14:30:00,164.32,165.01,164.3,164.97,48292.0,154.8871,155.5375,154.8682,155.4998,48292.0
2021-12-14 15:00:00,164.91,165.18,164.7,165.08,111044.0,155.4432,155.6977,155.2453,155.6035,111044.0
2021-12-14 15:30:00,165.06,165.1,164.61,164.86,284948.0,155.5846,155.6223,155.1604,155.3961,284948.0
2021-12-15 09:30:00,166.15,166.85,165.5,165.86,147819.0,156.612,157.2719,155.9994,156.3387,147819.0
2021-12-15 10:00:00,165.84,166.07,165.42,165.55,82817.0,156.3198,156.5366,155.9239,156.0465,82817.0
2021-12-15 10:30:00,165.55,166.41,165.4,166.01,120892.0,156.0465,156.8571,155.9051,156.4801,120892.0
2021-12-15 11:00:00,166.08,166.26,165.63,165.7,54954.0,156.5461,156.7157,156.1219,156.1879,54954.0
2021-12-15 11:30:00,165.65,166.12,165.65,166.06,60204.0,156.1407,156.5838,156.1407,156.5272,60204.0
2021-12-15 12:00:00,166.04,166.26,166.01,166.24,60477.0,156.5084,156.7157,156.4801,156.6969,60477.0
2021-12-15 12:30:00,166.24,166.47,166.03,166.4,115357.0,156.6969,156.9137,156.4989,156.8477,115357.0
2021-12-15 13:00:00,166.45,166.77,166.32,166.45,38548.0,156.8948,157.1965,156.7723,156.8948,38548.0
2021-12-15 13:30:00,166.44,166.84,166.4,166.72,54539.0,156.8854,157.2624,156.8477,157.1493,54539.0
2021-12-15 14:00:00,166.69,168.02,166.28,167.39,154371.0,157.121,158.3747,156.7346,157.7809,154371.0
2021-12-15 14:30:00,167.36,168.13,167.34,167.51,77360.0,157.7526,158.4784,157.7337,157.894,77360.0
2021-12-15 15:00:00,167.55,169.26,167.45,169.26,89179.0,157.9317,159.5435,157.8374,159.5435,89179.0
2021-12-15 15:30:00,169.26,169.5,168.77,169.25,356802.0,159.5435,159.7697,159.0816,159.5341,356802.0
2021-12-16 09:30:00,170.67,170.9,169.72,170.16,73234.0,160.8726,161.0894,159.9771,160.3918,73234.0
2021-12-16 10:00:00,170.2,170.93,169.59,170.86,67511.0,160.4295,161.1176,159.8546,161.0517,67511.0
2021-12-16 10:30:00,170.89,171.25,170.13,170.21,70924.0,161.0799,161.4193,160.3636,160.439,70924.0
2021-12-16 11:00:00,170.26,170.34,169.56,169.91,43039.0,160.4861,160.5615,159.8263,160.1562,43039.0
2021-12-16 11:30:00,169.92,170.2,169.46,169.46,37960.0,160.1656,160.4295,159.732,159.732,37960.0
2021-12-16 12:00:00,169.38,169.83,169.31,169.63,36433.0,159.6566,160.0808,159.5906,159.8923,36433.0
2021-12-16 12:30:00,169.53,169.6,169.06,169.13,26018.0,159.798,159.864,159.355,159.421,26018.0
2021-12-16 13:00:00,169.14,169.82,169.06,169.52,33966.0,159.4304,160.0714,159.355,159.7886,33966.0
2021-12-16 13:30:00,169.53,169.53,169.15,169.3,29585.0,159.798,159.798,159.4398,159.5812,29585.0
2021-12-16 14:00:00,169.28,169.69,168.97,168.97,43814.0,159.5624,159.9488,159.2702,159.2702,43814.0
2021-12-16 14:30:00,168.88,169.05,167.94,168.44,36499.0,159.1853,159.3456,158.2993,158.7706,36499.0
2021-12-16 15:00:00,168.38,169.1,168.08,169.07,68952.0,158.714,159.3927,158.4312,159.3644,68952.0
2021-12-16 15:30:00,169.08,169.51,168.72,168.77,166925.0,159.3738,159.7792,159.0345,159.0816,166925.0
2021-12-17 09:30:00,168.53,169.49,167.98,168.2,360759.0,158.8554,159.7603,158.337,158.5444,360759.0
2021-12-17 10:00:00,168.2,168.33,166.84,167.02,74421.0,158.5444,158.6669,157.2624,157.4321,74421.0
2021-12-17 10:30:00,167.05,168.81,166.97,168.63,72359.0,157.4604,159.1193,157.385,158.9497,72359.0
2021-12-17 11:00:00,168.55,169.36,168.32,168.66,45680.0,158.8743,159.6378,158.6575,158.978,45680.0
2021-12-17 11:30:00,168.61,168.78,166.7,166.82,101452.0,158.9308,159.0911,157.1305,157.2436,101452.0
2021-12-17 12:00:00,166.81,167.39,166.41,167.33,67918.0,157.2342,157.7809,156.8571,157.7243,67918.0
2021-12-17 12:30:00,167.27,167.66,167.13,167.37,59597.0,157.6677,158.0354,157.5358,157.762,59597.0
2021-12-17 13:00:00,167.31,167.54,166.78,167.45,37901.0,157.7055,157.9222,157.2059,157.8374,37901.0
2021-12-17 13:30:00,167.41,167.73,167.21,167.52,34886.0,157.7997,158.1013,157.6112,157.9034,34886.0
2021-12-17 14:00:00,167.48,167.48,166.29,166.47,46781.0,157.8657,157.8657,156.744,156.9137,46781.0
2021-12-17 14:30:00,166.47,166.79,166.2,166.47,62651.0,156.9137,157.2153,156.6592,156.9137,62651.0
2021-12-17 15:00:00,166.52,166.71,166.06,166.18,61307.0,156.9608,157.1399,156.5272,156.6403,61307.0
2021-12-17 15:30:00,166.2,166.31,164.72,165.07,259675.0,156.6592,156.7629,155.2641,155.594,259675.0
2021-12-20 09:30:00,163.32,163.99,161.75,162.19,107571.0,153.9445,154.576,152.4646,152.8794,107571.0
2021-12-20 10:00:00,162.25,162.37,161.16,161.25,90514.0,152.9359,153.049,151.9085,151.9933,90514.0
2021-12-20 10:30:00,161.32,161.85,161.17,161.49,80801.0,152.0593,152.5589,151.9179,152.2196,80801.0
2021-12-20 11:00:00,161.48,162.31,161.19,162.11,67560.0,152.2101,152.9925,151.9368,152.804,67560.0
2021-12-20 11:30:00,162.09,162.9,161.8,162.9,60531.0,152.7851,153.5486,152.5118,153.5486,60531.0
2021-12-20 12:00:00,162.87,163.38,162.73,163.28,109351.0,153.5203,154.0011,153.3884,153.9068,109351.0
2021-12-20 12:30:00,163.28,163.29,162.65,162.65,75416.0,153.9068,153.9162,153.313,153.313,75416.0
2021-12-20 13:00:00,162.67,163.2,162.22,163.01,58216.0,153.3318,153.8314,152.9076,153.6523,58216.0
2021-12-20 13:30:00,162.96,163.69,162.71,163.46,53388.0,153.6052,154.2933,153.3695,154.0765,53388.0
2021-12-20 14:00:00,163.46,163.77,163.42,163.54,61990.0,154.0765,154.3687,154.0388,154.1519,61990.0
2021-12-20 14:30:00,163.52,163.77,163.18,163.38,64313.0,154.133,154.3687,153.8125,154.0011,64313.0
2021-12-20 15:00:00,163.37,164.29,163.37,164.03,87626.0,153.9916,154.8588,153.9916,154.6137,87626.0
2021-12-20 15:30:00,164.01,164.55,163.66,164.05,211042.0,154.5949,155.1039,154.265,154.6326,211042.0
2021-12-21 09:30:00,165.42,166.35,164.72,165.15,105709.0,155.9239,156.8006,155.2641,155.6694,105709.0
2021-12-21 10:00:00,165.17,165.55,164.58,164.92,97779.0,155.6883,156.0465,155.1322,155.4527,97779.0
2021-12-21 10:30:00,164.99,165.19,164.4,164.58,60926.0,155.5186,155.7072,154.9625,155.1322,60926.0
2021-12-21 11:00:00,164.65,165.09,164.63,164.74,61023.0,155.1982,155.6129,155.1793,155.283,61023.0
2021-12-21 11:30:00,164.75,166.64,164.72,166.44,76636.0,155.2924,157.0739,155.2641,156.8854,76636.0
2021-12-21 12:00:00,166.47,167.06,166.39,166.41,67723.0,156.9137,157.4698,156.8383,156.8571,67723.0
2021-12-21 12:30:00,166.45,167.33,166.42,167.17,58076.0,156.8948,157.7243,156.8665,157.5735,58076.0
2021-12-21 13:00:00,167.15,167.16,166.51,166.76,49485.0,157.5546,157.5641,156.9514,157.187,49485.0
2021-12-21 13:30:00,166.75,167.23,166.75,167.11,59602.0,157.1776,157.63,157.1776,157.5169,59602.0
2021-12-21 14:00:00,167.12,167.19,166.69,166.96,63814.0,157.5264,157.5923,157.121,157.3755,63814.0
2021-12-21 14:30:00,166.98,167.04,166.65,166.76,62141.0,157.3944,157.451,157.0833,157.187,62141.0
2021-12-21 15:00:00,166.79,167.37,166.76,167.15,97647.0,157.2153,157.762,157.187,157.5546,97647.0
2021-12-21 15:30:00,167.13,167.36,166.69,167.25,329915.0,157.5358,157.7526,157.121,157.6489,329915.0
2021-12-22 09:30:00,166.75,167.64,166.37,166.58,54156.0,157.1776,158.0165,156.8194,157.0174,54156.0
2021-12-22 10:00:00,166.65,167.68,166.65,167.41,44815.0,157.0833,158.0542,157.0833,157.7997,44815.0
2021-12-22 10:30:00,167.41,167.68,166.84,167.37,53878.0,157.7997,158.0542,157.2624,157.762,53878.0
2021-12-22 11:00:00,167.39,167.51,166.96,167.16,29985.0,157.7809,157.894,157.3755,157.5641,29985.0
2021-12-22 11:30:00,167.14,167.33,166.84,167.05,33141.0,157.5452,157.7243,157.2624,157.4604,33141.0
2021-12-22 12:00:00,167.02,167.39,166.79,166.88,40449.0,157.4321,157.7809,157.2153,157.3001,40449.0
2021-12-22 12:30:00,166.92,167.2,166.65,167.19,32797.0,157.3378,157.6018,157.0833,157.5923,32797.0
2021-12-22 13:00:00,167.19,167.28,167.05,167.23,44144.0,157.5923,157.6772,157.4604,157.63,44144.0
2021-12-22 13:30:00,167.29,167.37,166.92,166.95,34732.0,157.6866,157.762,157.3378,157.3661,34732.0
2021-12-22 14:00:00,166.95,167.02,166.58,166.58,89720.0,157.3661,157.4321,157.0174,157.0174,89720.0
2021-12-22 14:30:00,166.59,166.77,166.32,166.49,41237.0,157.0268,157.1965,156.7723,156.9325,41237.0
2021-12-22 15:00:00,166.47,166.94,166.41,166.67,63966.0,156.9137,157.3567,156.8571,157.1022,63966.0
2021-12-22 15:30:00,166.68,166.94,166.52,166.79,165970.0,157.1116,157.3567,156.9608,157.2153,165970.0
2021-12-23 09:30:00,167.27,168.89,167.15,168.75,40394.0,157.6677,159.1948,157.5546,159.0628,40394.0
2021-12-23 10:00:00,168.66,169.18,168.49,168.99,22352.0,158.978,159.4681,158.8177,159.289,22352.0
2021-12-23 10:30:00,169.02,169.08,168.57,169.07,26024.0,159.3173,159.3738,158.8931,159.3644,26024.0
2021-12-23 11:00:00,169.03,169.06,168.17,168.19,24280.0,159.3267,159.355,158.5161,158.5349,24280.0
2021-12-23 11:30:00,168.16,168.71,168.12,168.62,27365.0,158.5067,159.0251,158.469,158.9403,27365.0
2021-12-23 12:00:00,168.63,168.77,168.45,168.51,18994.0,158.9497,159.0816,158.78,158.8366,18994.0
2021-12-23 12:30:00,168.56,168.63,168.43,168.51,18518.0,158.8837,158.9497,158.7612,158.8366,18518.0
2021-12-23 13:00:00,168.56,168.61,168.43,168.6,16660.0,158.8837,158.9308,158.7612,158.9214,16660.0
2021-12-23 13:30:00,168.56,168.79,168.36,168.75,31820.0,158.8837,159.1005,158.6952,159.0628,31820.0
2021-12-23 14:00:00,168.75,168.96,168.74,168.95,18394.0,159.0628,159.2607,159.0534,159.2513,18394.0
2021-12-23 14:30:00,168.94,168.94,168.77,168.84,16165.0,159.2419,159.2419,159.0816,159.1476,16165.0
2021-12-23 15:00:00,168.83,168.84,168.52,168.55,29866.0,159.1382,159.1476,158.846,158.8743,29866.0
2021-12-23 15:30:00,168.51,168.82,167.98,168.04,126772.0,158.8366,159.1288,158.337,158.3935,126772.0
2021-12-27 09:30:00,168.94,169.29,167.73,168.38,33735.0,159.2419,159.5718,158.1013,158.714,33735.0
2021-12-27 10:00:00,168.44,169.04,168.39,169.03,19760.0,158.7706,159.3361,158.7235,159.3267,19760.0
2021-12-27 10:30:00,168.95,169.01,168.58,169.01,30095.0,159.2513,159.3079,158.9025,159.3079,30095.0
2021-12-27 11:00:00,169.07,169.37,168.97,169.37,12071.0,159.3644,159.6472,159.2702,159.6472,12071.0
2021-12-27 11:30:00,169.34,169.6,169.28,169.51,13934.0,159.6189,159.864,159.5624,159.7792,13934.0
2021-12-27 12:00:00,169.46,169.93,169.46,169.78,23787.0,159.732,160.175,159.732,160.0337,23787.0
2021-12-27 12:30:00,169.76,169.85,169.6,169.69,11724.0,160.0148,160.0996,159.864,159.9488,11724.0
2021-12-27 13:00:00,169.65,169.73,169.46,169.53,14406.0,159.9111,159.9865,159.732,159.798,14406.0
2021-12-27 13:30:00,169.56,169.58,169.39,169.56,24427.0,159.8263,159.8451,159.666,159.8263,24427.0
2021-12-27 14:00:00,169.63,169.82,169.44,169.75,42646.0,159.8923,160.0714,159.7132,160.0054,42646.0
2021-12-27 14:30:00,169.74,169.85,169.43,169.63,24315.0,159.996,160.0996,159.7038,159.8923,24315.0
2021-12-27 15:00:00,169.58,169.89,169.4,169.88,23804.0,159.8451,160.1373,159.6755,160.1279,23804.0
2021-12-27 15:30:00,169.91,170.74,169.88,170.73,107195.0,160.1562,160.9386,160.1279,160.9291,107195.0
2021-12-28 09:30:00,170.34,171.62,170.31,171.62,30273.0,160.5615,161.768,160.5332,161.768,30273.0
2021-12-28 10:00:00,171.5,171.61,171.0,171.47,19913.0,161.6549,161.7586,161.1836,161.6266,19913.0
2021-12-28 10:30:00,171.25,171.67,171.19,171.62,12269.0,161.4193,161.8152,161.3627,161.768,12269.0
2021-12-28 11:00:00,171.68,171.75,171.12,171.4,20926.0,161.8246,161.8906,161.2967,161.5607,20926.0
2021-12-28 11:30:00,171.45,171.76,171.25,171.73,14423.0,161.6078,161.9,161.4193,161.8717,14423.0
2021-12-28 12:00:00,171.68,171.69,171.2,171.2,14436.0,161.8246,161.834,161.3721,161.3721,14436.0
2021-12-28 12:30:00,171.27,171.27,170.81,170.99,14777.0,161.4381,161.4381,161.0045,161.1742,14777.0
2021-12-28 13:00:00,170.98,171.25,170.97,171.14,8866.0,161.1648,161.4193,161.1553,161.3156,8866.0
2021-12-28 13:30:00,171.13,171.45,171.06,171.43,15048.0,161.3062,161.6078,161.2402,161.5889,15048.0
2021-12-28 14:00:00,171.49,171.51,171.04,171.22,21683.0,161.6455,161.6643,161.2213,161.391,21683.0
2021-12-28 14:30:00,171.28,171.41,171.18,171.34,11071.0,161.4476,161.5701,161.3533,161.5041,11071.0
2021-12-28 15:00:00,171.28,171.6,171.25,171.36,21204.0,161.4476,161.7492,161.4193,161.523,21204.0
2021-12-28 15:30:00,171.26,171.55,170.97,171.23,89331.0,161.4287,161.7021,161.1553,161.4004,89331.0
2021-12-29 09:30:00,171.65,171.86,170.48,171.14,37088.0,161.7963,161.9943,160.6935,161.3156,37088.0
2021-12-29 10:00:00,171.28,171.51,170.94,171.26,19641.0,161.4476,161.6643,161.1271,161.4287,19641.0
2021-12-29 10:30:00,171.26,171.62,171.26,171.46,10516.0,161.4287,161.768,161.4287,161.6172,10516.0
2021-12-29 11:00:00,171.45,171.45,171.04,171.18,26377.0,161.6078,161.6078,161.2213,161.3533,26377.0
2021-12-29 11:30:00,171.17,171.55,171.09,171.48,15219.0,161.3439,161.7021,161.2685,161.6361,15219.0
2021-12-29 12:00:00,171.52,171.53,171.1,171.14,15388.0,161.6738,161.6832,161.2779,161.3156,15388.0
2021-12-29 12:30:00,171.18,171.66,171.04,171.6,15760.0,161.3533,161.8057,161.2213,161.7492,15760.0
2021-12-29 13:00:00,171.65,171.73,171.58,171.63,10125.0,161.7963,161.8717,161.7303,161.7775,10125.0
2021-12-29 13:30:00,171.61,171.8,171.58,171.72,16405.0,161.7586,161.9377,161.7303,161.8623,16405.0
2021-12-29 14:00:00,171.69,171.71,171.39,171.42,12926.0,161.834,161.8529,161.5512,161.5795,12926.0
2021-12-29 14:30:00,171.37,171.63,171.31,171.53,14703.0,161.5324,161.7775,161.4758,161.6832,14703.0
2021-12-29 15:00:00,171.52,171.98,171.52,171.86,30883.0,161.6738,162.1074,161.6738,161.9943,30883.0
2021-12-29 15:30:00,171.87,172.12,171.62,171.71,162446.0,162.0037,162.2393,161.768,161.8529,162446.0
2021-12-30 09:30:00,172.08,172.52,171.71,171.95,38977.0,162.2016,162.6164,161.8529,162.0791,38977.0
2021-12-30 10:00:00,171.97,172.0,171.37,171.57,27828.0,162.0979,162.1262,161.5324,161.7209,27828.0
2021-12-30 10:30:00,171.56,171.72,171.29,171.34,18746.0,161.7115,161.8623,161.457,161.5041,18746.0
2021-12-30 11:00:00,171.3,171.55,171.21,171.31,17345.0,161.4664,161.7021,161.3816,161.4758,17345.0
2021-12-30 11:30:00,171.34,171.57,171.3,171.37,14828.0,161.5041,161.7209,161.4664,161.5324,14828.0
2021-12-30 12:00:00,171.35,171.53,171.25,171.36,19988.0,161.5135,161.6832,161.4193,161.523,19988.0
2021-12-30 12:30:00,171.33,171.78,171.33,171.78,21409.0,161.4947,161.9188,161.4947,161.9188,21409.0
2021-12-30 13:00:00,171.79,171.85,171.47,171.47,12217.0,161.9283,161.9848,161.6266,161.6266,12217.0
2021-12-30 13:30:00,171.45,172.02,171.45,171.9,26919.0,161.6078,162.1451,161.6078,162.032,26919.0
2021-12-30 14:00:00,171.87,171.99,171.64,171.99,29313.0,162.0037,162.1168,161.7869,162.1168,29313.0
2021-12-30 14:30:00,171.96,172.21,171.91,172.05,21093.0,162.0885,162.3242,162.0414,162.1733,21093.0
2021-12-30 15:00:00,172.04,172.28,171.7,171.84,42540.0,162.1639,162.3901,161.8434,161.9754,42540.0
2021-12-30 15:30:00,171.88,171.93,171.34,171.44,205995.0,162.0131,162.0602,161.5041,161.5984,205995.0
2021-12-31 09:30:00,170.97,172.0,170.97,171.5,20040.0,161.1553,162.1262,161.1553,161.6549,20040.0
2021-12-31 10:00:00,171.53,172.04,171.4,171.99,18029.0,161.6832,162.1639,161.5607,162.1168,18029.0
2021-12-31 10:30:00,172.0,172.11,171.52,172.1,14635.0,162.1262,162.2299,161.6738,162.2205,14635.0
2021-12-31 11:00:00,172.19,172.35,172.0,172.0,10100.0,162.3053,162.4561,162.1262,162.1262,10100.0
2021-12-31 11:30:00,171.99,172.04,171.64,171.65,13990.0,162.1168,162.1639,161.7869,161.7963,13990.0
2021-12-31 12:00:00,171.61,172.13,171.61,172.06,8799.0,161.7586,162.2488,161.7586,162.1828,8799.0
2021-12-31 12:30:00,172.06,172.91,172.05,172.81,22936.0,162.1828,162.984,162.1733,162.8897,22936.0
2021-12-31 13:00:00,172.9,173.06,172.86,172.95,25407.0,162.9746,163.1254,162.9369,163.0217,25407.0
2021-12-31 13:30:00,172.97,173.19,172.89,173.18,15124.0,163.0405,163.2479,162.9651,163.2385,15124.0
2021-12-31 14:00:00,173.24,173.51,172.89,172.92,26910.0,163.295,163.5495,162.9651,162.9934,26910.0
2021-12-31 14:30:00,172.93,173.27,172.93,173.24,19427.0,163.0028,163.3233,163.0028,163.295,19427.0
2021-12-31 15:00:00,173.28,173.63,173.2,173.57,23691.0,163.3327,163.6626,163.2573,163.6061,23691.0
2021-12-31 15:30:00,173.58,173.68,172.72,172.86,102124.0,163.6155,163.7098,162.8049,162.9369,102124.0
2022-01-03 09:30:00,173.39,173.39,170.63,171.27,56766.0,163.4364,163.4364,160.8349,161.4381,56766.0
2022-01-03 10:00:00,171.3,171.46,170.21,170.72,62601.0,161.4664,161.6172,160.439,160.9197,62601.0
2022-01-03 10:30:00,170.67,170.67,169.29,169.5,37008.0,160.8726,160.8726,159.5718,159.7697,37008.0
2022-01-03 11:00:00,169.6,169.85,168.92,169.4,21451.0,159.864,160.0996,159.223,159.6755,21451.0
2022-01-03 11:30:00,169.42,169.42,168.52,169.11,29063.0,159.6943,159.6943,158.846,159.4021,29063.0
2022-01-03 12:00:00,169.02,169.63,168.92,169.56,19232.0,159.3173,159.8923,159.223,159.8263,19232.0
2022-01-03 12:30:00,169.57,169.65,168.37,168.47,25940.0,159.8357,159.9111,158.7046,158.7989,25940.0
2022-01-03 13:00:00,168.48,168.66,167.92,168.31,103199.0,158.8083,158.978,158.2804,158.648,103199.0
2022-01-03 13:30:00,168.31,168.86,168.07,168.86,15655.0,158.648,159.1665,158.4218,159.1665,15655.0
2022-01-03 14:00:00,168.79,169.3,168.79,169.21,32625.0,159.1005,159.5812,159.1005,159.4964,32625.0
2022-01-03 14:30:00,169.27,169.3,168.84,168.95,35281.0,159.5529,159.5812,159.1476,159.2513,35281.0
2022-01-03 15:00:00,168.96,169.08,168.66,168.71,51012.0,159.2607,159.3738,158.978,159.0251,51012.0
2022-01-03 15:30:00,168.74,169.02,168.13,168.66,170144.0,159.0534,159.3173,158.4784,158.978,170144.0
2022-01-04 09:30:00,169.63,170.59,168.84,170.37,59134.0,159.8923,160.7972,159.1476,160.5898,59134.0
2022-01-04 10:00:00,170.41,171.63,170.37,171.59,59619.0,160.6275,161.7775,160.5898,161.7398,59619.0
2022-01-04 10:30:00,171.62,171.89,171.04,171.12,58314.0,161.768,162.0225,161.2213,161.2967,58314.0
2022-01-04 11:00:00,171.19,171.41,170.67,171.2,65283.0,161.3627,161.5701,160.8726,161.3721,65283.0
2022-01-04 11:30:00,171.24,171.62,170.89,171.62,92659.0,161.4098,161.768,161.0799,161.768,92659.0
2022-01-04 12:00:00,171.6,172.28,171.35,172.0,31181.0,161.7492,162.3901,161.5135,162.1262,31181.0
2022-01-04 12:30:00,171.99,172.1,171.53,171.57,51291.0,162.1168,162.2205,161.6832,161.7209,51291.0
2022-01-04 13:00:00,171.58,171.86,171.33,171.33,44560.0,161.7303,161.9943,161.4947,161.4947,44560.0
2022-01-04 13:30:00,171.38,171.38,170.85,171.16,62446.0,161.5418,161.5418,161.0422,161.3344,62446.0
2022-01-04 14:00:00,171.12,171.6,170.73,171.22,234565.0,161.2967,161.7492,160.9291,161.391,234565.0
2022-01-04 14:30:00,171.22,171.37,170.99,171.24,120646.0,161.391,161.5324,161.1742,161.4098,120646.0
2022-01-04 15:00:00,171.21,171.33,170.78,171.2,119399.0,161.3816,161.4947,160.9763,161.3721,119399.0
2022-01-04 15:30:00,171.2,171.95,170.96,171.44,262464.0,161.3721,162.0791,161.1459,161.5984,262464.0
2022-01-05 09:30:00,171.89,172.2,170.93,171.44,65997.0,162.0225,162.3147,161.1176,161.5984,65997.0
2022-01-05 10:00:00,171.49,172.48,171.01,172.47,92259.0,161.6455,162.5787,161.1931,162.5692,92259.0
2022-01-05 10:30:00,172.41,172.91,172.07,172.22,78576.0,162.5127,162.984,162.1922,162.3336,78576.0
2022-01-05 11:00:00,172.2,172.66,171.65,172.37,45277.0,162.3147,162.7483,161.7963,162.475,45277.0
2022-01-05 11:30:00,172.31,172.49,171.88,171.99,67338.0,162.4184,162.5881,162.0131,162.1168,67338.0
2022-01-05 12:00:00,171.99,172.17,171.78,172.14,28884.0,162.1168,162.2865,161.9188,162.2582,28884.0
2022-01-05 12:30:00,172.15,172.23,171.78,172.05,53897.0,162.2676,162.343,161.9188,162.1733,53897.0
2022-01-05 13:00:00,172.03,172.31,171.62,171.94,50983.0,162.1545,162.4184,161.768,162.0697,50983.0
2022-01-05 13:30:00,172.01,172.14,171.77,172.07,50975.0,162.1356,162.2582,161.9094,162.1922,50975.0
2022-01-05 14:00:00,172.13,172.35,170.78,170.94,58440.0,162.2488,162.4561,160.9763,161.1271,58440.0
2022-01-05 14:30:00,170.93,170.98,169.67,170.04,62029.0,161.1176,161.1648,159.93,160.2787,62029.0
2022-01-05 15:00:00,170.1,170.1,169.18,169.73,47869.0,160.3353,160.3353,159.4681,159.9865,47869.0
2022-01-05 15:30:00,169.65,169.71,168.83,169.08,212302.0,159.9111,159.9677,159.1382,159.3738,212302.0
2022-01-06 09:30:00,168.9,170.31,168.54,169.09,53800.0,159.2042,160.5332,158.8648,159.3833,53800.0
2022-01-06 10:00:00,169.14,169.67,168.64,169.51,74763.0,159.4304,159.93,158.9591,159.7792,74763.0
2022-01-06 10:30:00,169.56,170.09,169.16,169.16,30114.0,159.8263,160.3259,159.4493,159.4493,30114.0
2022-01-06 11:00:00,169.21,169.28,168.4,168.9,29571.0,159.4964,159.5624,158.7329,159.2042,29571.0
2022-01-06 11:30:00,168.9,169.76,168.8,169.66,36665.0,159.2042,160.0148,159.1099,159.9205,36665.0
2022-01-06 12:00:00,169.64,170.28,169.47,170.28,30865.0,159.9017,160.505,159.7415,160.505,30865.0
2022-01-06 12:30:00,170.28,170.74,169.98,169.98,34125.0,160.505,160.9386,160.2222,160.2222,34125.0
2022-01-06 13:00:00,169.95,169.96,169.33,169.43,22977.0,160.1939,160.2033,159.6095,159.7038,22977.0
2022-01-06 13:30:00,169.42,169.52,169.17,169.45,30339.0,159.6943,159.7886,159.4587,159.7226,30339.0
2022-01-06 14:00:00,169.44,169.5,169.02,169.27,55985.0,159.7132,159.7697,159.3173,159.5529,55985.0
2022-01-06 14:30:00,169.28,169.74,169.22,169.54,47458.0,159.5624,159.996,159.5058,159.8074,47458.0
2022-01-06 15:00:00,169.55,169.71,169.0,169.21,68097.0,159.8169,159.9677,159.2984,159.4964,68097.0
2022-01-06 15:30:00,169.17,169.49,168.99,169.42,143865.0,159.4587,159.7603,159.289,159.6943,143865.0
2022-01-07 09:30:00,169.5,170.87,169.39,170.61,65872.0,159.7697,161.0611,159.666,160.816,65872.0
2022-01-07 10:00:00,170.62,170.88,169.19,170.02,52900.0,160.8254,161.0705,159.4775,160.2599,52900.0
2022-01-07 10:30:00,169.95,170.16,169.15,169.74,72006.0,160.1939,160.3918,159.4398,159.996,72006.0
2022-01-07 11:00:00,169.77,170.36,169.76,170.09,77920.0,160.0242,160.5804,160.0148,160.3259,77920.0
2022-01-07 11:30:00,170.06,170.4,169.81,170.14,57521.0,160.2976,160.6181,160.0619,160.373,57521.0
2022-01-07 12:00:00,170.18,170.35,169.89,170.35,37861.0,160.4107,160.5709,160.1373,160.5709,37861.0
2022-01-07 12:30:00,170.31,170.51,169.94,170.08,40594.0,160.5332,160.7218,160.1845,160.3164,40594.0
2022-01-07 13:00:00,170.06,170.15,169.32,169.51,53433.0,160.2976,160.3824,159.6001,159.7792,53433.0
2022-01-07 13:30:00,169.51,169.8,169.28,169.72,46128.0,159.7792,160.0525,159.5624,159.9771,46128.0
2022-01-07 14:00:00,169.66,169.88,168.89,169.02,113715.0,159.9205,160.1279,159.1948,159.3173,113715.0
2022-01-07 14:30:00,169.01,169.33,168.71,168.99,133175.0,159.3079,159.6095,159.0251,159.289,133175.0
2022-01-07 15:00:00,169.03,169.12,168.41,168.49,105220.0,159.3267,159.4115,158.7423,158.8177,105220.0
2022-01-07 15:30:00,168.5,168.74,167.81,167.9,383590.0,158.8271,159.0534,158.1767,158.2616,383590.0
2022-01-10 09:30:00,166.51,166.9,163.81,164.0,110449.0,156.9514,157.319,154.4064,154.5855,110449.0
2022-01-10 10:00:00,164.1,164.25,162.8,163.82,92360.0,154.6797,154.8211,153.4544,154.4158,92360.0
2022-01-10 10:30:00,163.84,164.72,163.34,164.67,80325.0,154.4347,155.2641,153.9634,155.217,80325.0
2022-01-10 11:00:00,164.58,165.35,164.03,165.18,79631.0,155.1322,155.858,154.6137,155.6977,79631.0
2022-01-10 11:30:00,165.13,165.13,163.94,164.42,33013.0,155.6506,155.6506,154.5289,154.9814,33013.0
2022-01-10 12:00:00,164.55,164.55,163.84,164.17,54100.0,155.1039,155.1039,154.4347,154.7457,54100.0
2022-01-10 12:30:00,164.17,165.03,163.96,164.58,54555.0,154.7457,155.5563,154.5478,155.1322,54555.0
2022-01-10 13:00:00,164.59,165.14,164.59,164.99,36666.0,155.1416,155.66,155.1416,155.5186,36666.0
2022-01-10 13:30:00,165.0,165.86,164.95,165.61,44791.0,155.5281,156.3387,155.4809,156.103,44791.0
2022-01-10 14:00:00,165.61,166.05,165.51,165.89,55785.0,156.103,156.5178,156.0088,156.367,55785.0
2022-01-10 14:30:00,165.81,165.95,165.17,165.56,43744.0,156.2916,156.4235,155.6883,156.0559,43744.0
2022-01-10 15:00:00,165.6,165.79,165.09,165.38,43229.0,156.0936,156.2727,155.6129,155.8862,43229.0
2022-01-10 15:30:00,165.37,166.51,165.33,166.42,217352.0,155.8768,156.9514,155.8391,156.8665,217352.0
2022-01-11 09:30:00,167.0,167.51,164.64,165.26,58388.0,157.4132,157.894,155.1887,155.7731,58388.0
2022-01-11 10:00:00,165.3,165.59,164.69,165.42,50956.0,155.8108,156.0842,155.2359,155.9239,50956.0
2022-01-11 10:30:00,165.41,165.73,164.89,165.61,33928.0,155.9145,156.2162,155.4244,156.103,33928.0
2022-01-11 11:00:00,165.58,166.35,165.55,166.16,20812.0,156.0748,156.8006,156.0465,156.6215,20812.0
2022-01-11 11:30:00,166.17,166.79,166.1,166.37,29725.0,156.6309,157.2153,156.5649,156.8194,29725.0
2022-01-11 12:00:00,166.32,166.52,165.83,165.85,30302.0,156.7723,156.9608,156.3104,156.3293,30302.0
2022-01-11 12:30:00,165.81,166.62,165.8,166.59,28472.0,156.2916,157.0551,156.2821,157.0268,28472.0
2022-01-11 13:00:00,166.56,166.89,166.28,166.81,27708.0,156.9985,157.3096,156.7346,157.2342,27708.0
2022-01-11 13:30:00,166.84,167.24,166.75,167.06,25567.0,157.2624,157.6395,157.1776,157.4698,25567.0
2022-01-11 14:00:00,167.11,167.26,166.9,167.25,29860.0,157.5169,157.6583,157.319,157.6489,29860.0
2022-01-11 14:30:00,167.26,167.57,167.14,167.39,27931.0,157.6583,157.9505,157.5452,157.7809,27931.0
2022-01-11 15:00:00,167.42,168.03,167.42,167.62,54315.0,157.8091,158.3841,157.8091,157.9977,54315.0
2022-01-11 15:30:00,167.63,167.82,167.27,167.77,143069.0,158.0071,158.1862,157.6677,158.139,143069.0
2022-01-12 09:30:00,169.17,170.75,168.69,170.29,122152.0,159.4587,160.948,159.0062,160.5144,122152.0
2022-01-12 10:00:00,170.37,171.04,170.28,170.56,93414.0,160.5898,161.2213,160.505,160.7689,93414.0
2022-01-12 10:30:00,170.46,170.9,169.91,170.61,77776.0,160.6746,161.0894,160.1562,160.816,77776.0
2022-01-12 11:00:00,170.66,171.14,170.01,171.11,88643.0,160.8631,161.3156,160.2505,161.2873,88643.0
2022-01-12 11:30:00,171.11,171.89,170.89,171.22,213697.0,161.2873,162.0225,161.0799,161.391,213697.0
2022-01-12 12:00:00,171.19,171.23,170.5,170.52,25685.0,161.3627,161.4004,160.7123,160.7312,25685.0
2022-01-12 12:30:00,170.54,170.82,170.43,170.71,28901.0,160.75,161.014,160.6463,160.9103,28901.0
2022-01-12 13:00:00,170.71,171.08,170.62,170.62,38888.0,160.9103,161.259,160.8254,160.8254,38888.0
2022-01-12 13:30:00,170.54,170.99,170.46,170.77,41110.0,160.75,161.1742,160.6746,160.9668,41110.0
2022-01-12 14:00:00,170.78,171.72,170.51,171.68,138814.0,160.9763,161.8623,160.7218,161.8246,138814.0
2022-01-12 14:30:00,171.73,171.73,171.13,171.43,60602.0,161.8717,161.8717,161.3062,161.5889,60602.0
2022-01-12 15:00:00,171.46,171.56,170.83,171.48,56968.0,161.6172,161.7115,161.0234,161.6361,56968.0
2022-01-12 15:30:00,171.47,172.0,171.23,171.48,217272.0,161.6266,162.1262,161.4004,161.6361,217272.0
2022-01-13 09:30:00,171.54,172.29,171.08,171.58,48001.0,161.6926,162.3996,161.259,161.7303,48001.0
2022-01-13 10:00:00,171.58,171.75,170.94,170.97,31018.0,161.7303,161.8906,161.1271,161.1553,31018.0
2022-01-13 10:30:00,171.13,171.44,170.89,171.14,28001.0,161.3062,161.5984,161.0799,161.3156,28001.0
2022-01-13 11:00:00,171.16,171.58,171.05,171.55,26285.0,161.3344,161.7303,161.2308,161.7021,26285.0
2022-01-13 11:30:00,171.62,171.91,171.41,171.91,18818.0,161.768,162.0414,161.5701,162.0414,18818.0
2022-01-13 12:00:00,171.87,171.87,170.37,170.76,23256.0,162.0037,162.0037,160.5898,160.9574,23256.0
2022-01-13 12:30:00,170.72,171.18,170.52,170.62,39595.0,160.9197,161.3533,160.7312,160.8254,39595.0
2022-01-13 13:00:00,170.65,171.57,170.52,171.49,58773.0,160.8537,161.7209,160.7312,161.6455,58773.0
2022-01-13 13:30:00,171.46,171.96,171.43,171.96,47744.0,161.6172,162.0885,161.5889,162.0885,47744.0
2022-01-13 14:00:00,171.89,172.29,171.89,172.21,104244.0,162.0225,162.3996,162.0225,162.3242,104244.0
2022-01-13 14:30:00,172.2,172.28,171.53,172.11,51797.0,162.3147,162.3901,161.6832,162.2299,51797.0
2022-01-13 15:00:00,172.08,172.09,171.5,171.83,67648.0,162.2016,162.2111,161.6549,161.966,67648.0
2022-01-13 15:30:00,171.83,171.9,170.52,171.23,187169.0,161.966,162.032,160.7312,161.4004,187169.0
2022-01-14 09:30:00,168.94,169.92,167.6,169.87,157572.0,159.2419,160.1656,157.9788,160.1185,157572.0
2022-01-14 10:00:00,169.97,170.04,169.52,169.75,189666.0,160.2128,160.2787,159.7886,160.0054,189666.0
2022-01-14 10:30:00,169.75,169.88,169.0,169.43,165521.0,160.0054,160.1279,159.2984,159.7038,165521.0
2022-01-14 11:00:00,169.49,169.88,168.44,168.69,89243.0,159.7603,160.1279,158.7706,159.0062,89243.0
2022-01-14 11:30:00,168.74,169.72,168.13,169.52,50257.0,159.0534,159.9771,158.4784,159.7886,50257.0
2022-01-14 12:00:00,169.48,169.48,168.88,169.04,60074.0,159.7509,159.7509,159.1853,159.3361,60074.0
2022-01-14 12:30:00,169.11,169.46,168.46,168.67,85115.0,159.4021,159.732,158.7894,158.9874,85115.0
2022-01-14 13:00:00,168.68,169.02,168.26,168.71,284428.0,158.9968,159.3173,158.6009,159.0251,284428.0
2022-01-14 13:30:00,168.67,169.13,168.47,169.09,58775.0,158.9874,159.421,158.7989,159.3833,58775.0
2022-01-14 14:00:00,169.1,169.5,168.96,169.0,64136.0,159.3927,159.7697,159.2607,159.2984,64136.0
2022-01-14 14:30:00,169.03,170.03,168.97,169.8,88788.0,159.3267,160.2693,159.2702,160.0525,88788.0
2022-01-14 15:00:00,169.85,171.1,169.81,171.01,119964.0,160.0996,161.2779,160.0619,161.1931,119964.0
2022-01-14 15:30:00,171.06,171.71,170.68,170.95,436079.0,161.2402,161.8529,160.882,161.1365,436079.0
2022-01-18 09:30:00,168.51,169.17,165.34,165.5,132519.0,158.8366,159.4587,155.8485,155.9994,132519.0
2022-01-18 10:00:00,165.48,165.91,164.69,165.52,98266.0,155.9805,156.3858,155.2359,156.0182,98266.0
2022-01-18 10:30:00,165.62,166.02,165.43,165.79,32811.0,156.1125,156.4895,155.9334,156.2727,32811.0
2022-01-18 11:00:00,165.72,166.88,165.66,166.5,36059.0,156.2067,157.3001,156.1502,156.942,36059.0
2022-01-18 11:30:00,166.51,166.58,165.91,166.58,61065.0,156.9514,157.0174,156.3858,157.0174,61065.0
2022-01-18 12:00:00,166.67,166.76,165.6,166.09,42100.0,157.1022,157.187,156.0936,156.5555,42100.0
2022-01-18 12:30:00,166.02,166.73,165.96,166.26,39681.0,156.4895,157.1587,156.4329,156.7157,39681.0
2022-01-18 13:00:00,166.16,166.6,165.87,166.47,49462.0,156.6215,157.0362,156.3481,156.9137,49462.0
2022-01-18 13:30:00,166.4,166.91,166.17,166.77,51887.0,156.8477,157.3284,156.6309,157.1965,51887.0
2022-01-18 14:00:00,166.8,166.9,166.57,166.73,24794.0,157.2247,157.319,157.0079,157.1587,24794.0
2022-01-18 14:30:00,166.76,167.37,166.76,167.28,48206.0,157.187,157.762,157.187,157.6772,48206.0
2022-01-18 15:00:00,167.21,167.25,166.14,166.72,66073.0,157.6112,157.6489,156.6026,157.1493,66073.0
2022-01-18 15:30:00,166.69,166.91,166.03,166.67,219641.0,157.121,157.3284,156.4989,157.1022,219641.0
2022-01-19 09:30:00,166.79,167.13,165.78,166.01,102217.0,157.2153,157.5358,156.2633,156.4801,102217.0
2022-01-19 10:00:00,166.02,166.02,164.31,164.41,107063.0,156.4895,156.4895,154.8777,154.9719,107063.0
2022-01-19 10:30:00,164.42,165.69,164.25,165.47,59688.0,154.9814,156.1784,154.8211,155.9711,59688.0
2022-01-19 11:00:00,165.41,165.46,163.82,164.13,97638.0,155.9145,155.9617,154.4158,154.708,97638.0
2022-01-19 11:30:00,164.17,165.73,164.12,165.71,68670.0,154.7457,156.2162,154.6986,156.1973,68670.0
2022-01-19 12:00:00,165.76,166.29,165.76,166.29,65526.0,156.2444,156.744,156.2444,156.744,65526.0
2022-01-19 12:30:00,166.32,166.49,165.71,166.01,47066.0,156.7723,156.9325,156.1973,156.4801,47066.0
2022-01-19 13:00:00,166.0,166.4,165.73,165.99,57941.0,156.4707,156.8477,156.2162,156.4612,57941.0
2022-01-19 13:30:00,165.84,165.98,165.23,165.23,37864.0,156.3198,156.4518,155.7449,155.7449,37864.0
2022-01-19 14:00:00,165.2,165.35,164.19,164.19,62928.0,155.7166,155.858,154.7646,154.7646,62928.0
2022-01-19 14:30:00,164.11,164.74,164.09,164.65,53930.0,154.6892,155.283,154.6703,155.1982,53930.0
2022-01-19 15:00:00,164.67,165.0,164.36,164.4,60285.0,155.217,155.5281,154.9248,154.9625,60285.0
2022-01-19 15:30:00,164.33,164.39,163.19,163.41,261699.0,154.8965,154.9531,153.822,154.0293,261699.0
2022-01-20 09:30:00,163.99,164.84,163.47,164.24,90356.0,154.576,155.3772,154.0859,154.8117,90356.0
2022-01-20 10:00:00,164.33,164.9,164.08,164.36,119807.0,154.8965,155.4338,154.6609,154.9248,119807.0
2022-01-20 10:30:00,164.33,165.22,164.25,165.13,109270.0,154.8965,155.7354,154.8211,155.6506,109270.0
2022-01-20 11:00:00,165.14,165.32,164.58,164.86,73893.0,155.66,155.8297,155.1322,155.3961,73893.0
2022-01-20 11:30:00,164.89,165.17,164.15,164.27,55888.0,155.4244,155.6883,154.7269,154.84,55888.0
2022-01-20 12:00:00,164.31,164.46,164.06,164.38,124421.0,154.8777,155.0191,154.642,154.9437,124421.0
2022-01-20 12:30:00,164.41,164.5,164.11,164.36,49436.0,154.9719,155.0568,154.6892,154.9248,49436.0
2022-01-20 13:00:00,164.37,164.4,163.93,164.16,28200.0,154.9342,154.9625,154.5195,154.7363,28200.0
2022-01-20 13:30:00,164.17,164.17,163.64,163.69,34095.0,154.7457,154.7457,154.2461,154.2933,34095.0
2022-01-20 14:00:00,163.73,164.49,163.58,163.63,149032.0,154.331,155.0473,154.1896,154.2367,149032.0
2022-01-20 14:30:00,163.56,163.71,163.25,163.49,26697.0,154.1707,154.3121,153.8785,154.1047,26697.0
2022-01-20 15:00:00,163.57,163.68,162.55,162.62,66203.0,154.1801,154.2838,153.2187,153.2847,66203.0
2022-01-20 15:30:00,162.59,162.64,160.77,161.01,200625.0,153.2564,153.3035,151.5409,151.7671,200625.0
2022-01-21 09:30:00,161.35,161.74,160.52,161.11,180951.0,152.0876,152.4552,151.3052,151.8614,180951.0
2022-01-21 10:00:00,161.21,161.75,159.61,161.43,157797.0,151.9556,152.4646,150.4475,152.163,157797.0
2022-01-21 10:30:00,161.53,163.19,161.16,162.89,115196.0,152.2573,153.822,151.9085,153.5392,115196.0
2022-01-21 11:00:00,162.98,163.74,162.41,163.61,71053.0,153.624,154.3404,153.0867,154.2179,71053.0
2022-01-21 11:30:00,163.51,163.52,162.06,162.3,53413.0,154.1236,154.133,152.7568,152.9831,53413.0
2022-01-21 12:00:00,162.24,162.25,161.5,161.93,41818.0,152.9265,152.9359,152.229,152.6343,41818.0
2022-01-21 12:30:00,161.83,162.37,161.36,161.77,46833.0,152.54,153.049,152.097,152.4835,46833.0
2022-01-21 13:00:00,161.75,162.34,161.14,161.4,39466.0,152.4646,153.0208,151.8896,152.1347,39466.0
2022-01-21 13:30:00,161.39,162.21,161.34,161.57,36846.0,152.1253,152.8982,152.0782,152.295,36846.0
2022-01-21 14:00:00,161.63,161.99,161.05,161.11,28073.0,152.3515,152.6909,151.8048,151.8614,28073.0
2022-01-21 14:30:00,161.15,161.76,161.0,161.01,47509.0,151.8991,152.4741,151.7577,151.7671,47509.0
2022-01-21 15:00:00,160.92,161.19,160.38,160.49,80113.0,151.6823,151.9368,151.1733,151.277,80113.0
2022-01-21 15:30:00,160.46,161.47,160.33,160.49,213571.0,151.2487,152.2007,151.1261,151.277,213571.0
2022-01-24 09:30:00,157.54,158.0,155.46,155.46,124237.0,148.4963,148.9299,146.5357,146.5357,124237.0
2022-01-24 10:00:00,155.47,156.61,154.53,156.43,109416.0,146.5451,147.6197,145.6591,147.45,109416.0
2022-01-24 10:30:00,156.41,157.13,155.67,155.97,122835.0,147.4312,148.1098,146.7337,147.0164,122835.0
2022-01-24 11:00:00,155.86,156.5,155.65,156.21,71624.0,146.9127,147.516,146.7148,147.2427,71624.0
2022-01-24 11:30:00,156.45,156.81,154.32,155.58,78367.0,147.4689,147.8082,145.4612,146.6488,78367.0
2022-01-24 12:00:00,155.68,155.7,154.13,154.7,61763.0,146.7431,146.7619,145.2821,145.8193,61763.0
2022-01-24 12:30:00,154.69,155.59,153.9,155.45,67302.0,145.8099,146.6582,145.0653,146.5263,67302.0
2022-01-24 13:00:00,155.47,156.93,155.07,156.02,47182.0,146.5451,147.9213,146.1681,147.0636,47182.0
2022-01-24 13:30:00,155.83,157.7,155.79,157.7,38477.0,146.8845,148.6471,146.8468,148.6471,38477.0
2022-01-24 14:00:00,157.71,158.25,156.38,156.77,56442.0,148.6565,149.1655,147.4029,147.7705,56442.0
2022-01-24 14:30:00,156.84,157.92,156.23,157.85,112912.0,147.8365,148.8545,147.2615,148.7885,112912.0
2022-01-24 15:00:00,157.84,159.11,157.81,158.94,94620.0,148.7791,149.9762,148.7508,149.8159,94620.0
2022-01-24 15:30:00,158.93,161.27,158.83,160.79,256774.0,149.8065,152.0122,149.7123,151.5597,256774.0
2022-01-25 09:30:00,158.07,158.07,154.0,154.37,130892.0,148.9959,148.9959,145.1595,145.5083,130892.0
2022-01-25 10:00:00,154.61,155.49,153.33,155.48,115063.0,145.7345,146.564,144.528,146.5546,115063.0
2022-01-25 10:30:00,155.54,155.87,154.45,154.59,131967.0,146.6111,146.9222,145.5837,145.7157,131967.0
2022-01-25 11:00:00,154.56,155.91,154.34,155.56,55374.0,145.6874,146.9599,145.48,146.63,55374.0
2022-01-25 11:30:00,155.42,155.55,154.39,154.57,54698.0,146.498,146.6205,145.5271,145.6968,54698.0
2022-01-25 12:00:00,154.61,156.07,154.24,155.92,53842.0,145.7345,147.1107,145.3857,146.9693,53842.0
2022-01-25 12:30:00,155.84,155.84,155.09,155.39,55468.0,146.8939,146.8939,146.1869,146.4697,55468.0
2022-01-25 13:00:00,155.43,156.55,155.1,156.55,51133.0,146.5074,147.5631,146.1964,147.5631,51133.0
2022-01-25 13:30:00,156.51,157.73,156.33,157.73,73544.0,147.5254,148.6754,147.3558,148.6754,73544.0
2022-01-25 14:00:00,157.66,158.27,157.11,158.11,110032.0,148.6094,149.1844,148.091,149.0336,110032.0
2022-01-25 14:30:00,158.03,159.39,157.83,159.25,72627.0,148.9582,150.2401,148.7697,150.1081,72627.0
2022-01-25 15:00:00,159.29,159.29,157.51,157.6,84074.0,150.1458,150.1458,148.468,148.5529,84074.0
2022-01-25 15:30:00,157.56,158.0,157.03,157.42,200418.0,148.5152,148.9299,148.0156,148.3832,200418.0
2022-01-26 09:30:00,159.13,160.84,157.89,160.62,80057.0,149.995,151.6069,148.8262,151.3995,80057.0
2022-01-26 10:00:00,160.67,161.26,158.95,159.24,116820.0,151.4466,152.0028,149.8254,150.0987,116820.0
2022-01-26 10:30:00,159.13,159.23,158.39,159.02,81222.0,149.995,150.0893,149.2975,149.8913,81222.0
2022-01-26 11:00:00,158.97,160.2,158.74,159.75,83960.0,149.8442,151.0036,149.6274,150.5794,83960.0
2022-01-26 11:30:00,159.78,160.14,159.3,159.96,45692.0,150.6077,150.9471,150.1553,150.7774,45692.0
2022-01-26 12:00:00,159.94,160.13,159.31,159.95,46048.0,150.7585,150.9376,150.1647,150.768,46048.0
2022-01-26 12:30:00,159.93,160.19,159.7,160.09,35166.0,150.7491,150.9942,150.5323,150.8999,35166.0
2022-01-26 13:00:00,160.15,160.16,159.49,159.94,38195.0,150.9565,150.9659,150.3344,150.7585,38195.0
2022-01-26 13:30:00,159.86,160.36,159.69,160.0,30788.0,150.6831,151.1544,150.5229,150.8151,30788.0
2022-01-26 14:00:00,160.14,161.14,159.46,160.59,74555.0,150.9471,151.8896,150.3061,151.3712,74555.0
2022-01-26 14:30:00,160.4,160.52,157.73,159.02,96685.0,151.1921,151.3052,148.6754,149.8913,96685.0
2022-01-26 15:00:00,158.93,158.93,156.26,158.09,135012.0,149.8065,149.8065,147.2898,149.0147,135012.0
2022-01-26 15:30:00,158.11,158.69,157.0,158.09,293434.0,149.0336,149.5803,147.9873,149.0147,293434.0
2022-01-27 09:30:00,160.41,160.69,159.11,160.62,60680.0,151.2016,151.4655,149.9762,151.3995,60680.0
2022-01-27 10:00:00,160.36,161.0,159.26,159.26,33097.0,151.1544,151.7577,150.1176,150.1176,33097.0
2022-01-27 10:30:00,159.43,160.16,158.24,159.99,40300.0,150.2778,150.9659,149.1561,150.8057,40300.0
2022-01-27 11:00:00,160.36,160.45,158.78,158.85,28224.0,151.1544,151.2393,149.6651,149.7311,28224.0
2022-01-27 11:30:00,159.07,159.86,158.96,159.08,68387.0,149.9385,150.6831,149.8348,149.9479,68387.0
2022-01-27 12:00:00,159.16,159.17,157.18,157.3,42607.0,150.0233,150.0327,148.157,148.2701,42607.0
2022-01-27 12:30:00,157.28,157.49,156.15,156.84,41777.0,148.2512,148.4492,147.1861,147.8365,41777.0
2022-01-27 13:00:00,156.91,156.91,155.29,155.36,52999.0,147.9025,147.9025,146.3755,146.4415,52999.0
2022-01-27 13:30:00,155.41,156.18,154.95,155.39,59204.0,146.4886,147.2144,146.055,146.4697,59204.0
2022-01-27 14:00:00,155.33,155.99,154.26,154.6,91948.0,146.4132,147.0353,145.4046,145.7251,91948.0
2022-01-27 14:30:00,154.49,155.65,154.3,155.02,48420.0,145.6214,146.7148,145.4423,146.121,48420.0
2022-01-27 15:00:00,155.1,155.78,154.39,155.43,72555.0,146.1964,146.8373,145.5271,146.5074,72555.0
2022-01-27 15:30:00,155.43,156.27,155.11,155.42,193085.0,146.5074,147.2992,146.2058,146.498,193085.0
2022-01-28 09:30:00,154.55,154.55,152.33,152.86,146408.0,145.6779,145.6779,143.5854,144.085,146408.0
2022-01-28 10:00:00,152.94,153.96,152.48,153.1,98012.0,144.1604,145.1218,143.7268,144.3112,98012.0
2022-01-28 10:30:00,153.07,153.24,151.63,152.93,108378.0,144.2829,144.4432,142.9256,144.1509,108378.0
2022-01-28 11:00:00,152.95,153.06,152.14,152.73,90994.0,144.1698,144.2735,143.4063,143.9624,90994.0
2022-01-28 11:30:00,152.75,153.52,152.48,153.44,75653.0,143.9813,144.7071,143.7268,144.6317,75653.0
2022-01-28 12:00:00,153.45,153.73,153.0,153.26,100519.0,144.6411,144.905,144.2169,144.462,100519.0
2022-01-28 12:30:00,153.27,153.47,152.85,153.06,42322.0,144.4714,144.6599,144.0755,144.2735,42322.0
2022-01-28 13:00:00,152.98,154.21,152.93,153.12,96302.0,144.1981,145.3575,144.1509,144.33,96302.0
2022-01-28 13:30:00,153.25,154.83,153.19,154.59,45039.0,144.4526,145.9419,144.396,145.7157,45039.0
2022-01-28 14:00:00,154.52,154.83,152.55,152.68,56266.0,145.6497,145.9419,143.7928,143.9153,56266.0
2022-01-28 14:30:00,152.62,154.61,152.16,154.31,110600.0,143.8587,145.7345,143.4251,145.4517,110600.0
2022-01-28 15:00:00,154.37,155.04,153.91,154.94,92961.0,145.5083,146.1398,145.0747,146.0456,92961.0
2022-01-28 15:30:00,155.0,156.81,154.36,156.75,267275.0,146.1021,147.8082,145.4989,147.7517,267275.0
2022-01-31 09:30:00,155.63,156.4,154.5,155.22,77157.0,146.696,147.4217,145.6308,146.3095,77157.0
2022-01-31 10:00:00,155.18,156.56,155.12,156.11,65731.0,146.2718,147.5726,146.2152,147.1484,65731.0
2022-01-31 10:30:00,156.09,157.12,155.99,156.55,101667.0,147.1295,148.1004,147.0353,147.5631,101667.0
2022-01-31 11:00:00,156.64,156.73,155.83,156.11,45800.0,147.648,147.7328,146.8845,147.1484,45800.0
2022-01-31 11:30:00,156.15,157.47,155.96,157.47,41526.0,147.1861,148.4303,147.007,148.4303,41526.0
2022-01-31 12:00:00,157.38,157.45,156.68,157.4,78042.0,148.3455,148.4115,147.6857,148.3643,78042.0
2022-01-31 12:30:00,157.42,157.47,156.79,157.3,35358.0,148.3832,148.4303,147.7894,148.2701,35358.0
2022-01-31 13:00:00,157.27,157.87,157.01,157.6,46637.0,148.2418,148.8074,147.9967,148.5529,46637.0
2022-01-31 13:30:00,157.62,157.92,157.42,157.67,36043.0,148.5717,148.8545,148.3832,148.6188,36043.0
2022-01-31 14:00:00,157.67,157.84,157.31,157.56,53229.0,148.6188,148.7791,148.2795,148.5152,53229.0
2022-01-31 14:30:00,157.59,157.74,157.25,157.41,68481.0,148.5434,148.6848,148.223,148.3738,68481.0
2022-01-31 15:00:00,157.38,157.49,156.35,157.19,95797.0,148.3455,148.4492,147.3746,148.1664,95797.0
2022-01-31 15:30:00,157.19,158.54,156.93,158.38,268822.0,148.1664,149.4389,147.9213,149.2881,268822.0
2022-02-01 09:30:00,158.95,159.91,157.84,158.0,73408.0,149.8254,150.7303,148.7791,148.9299,73408.0
2022-02-01 10:00:00,157.94,157.95,156.64,156.79,64280.0,148.8733,148.8828,147.648,147.7894,64280.0
2022-02-01 10:30:00,156.66,157.53,156.52,157.53,61586.0,147.6668,148.4869,147.5349,148.4869,61586.0
2022-02-01 11:00:00,157.55,158.4,157.35,157.68,72226.0,148.5057,149.3069,148.3172,148.6283,72226.0
2022-02-01 11:30:00,157.68,157.96,157.07,157.8,53124.0,148.6283,148.8922,148.0533,148.7414,53124.0
2022-02-01 12:00:00,157.74,158.21,157.62,157.76,47450.0,148.6848,149.1278,148.5717,148.7037,47450.0
2022-02-01 12:30:00,157.79,158.38,157.61,158.33,26053.0,148.732,149.2881,148.5623,149.241,26053.0
2022-02-01 13:00:00,158.31,158.51,157.93,158.48,35628.0,149.2221,149.4106,148.8639,149.3823,35628.0
2022-02-01 13:30:00,158.44,158.77,158.27,158.63,20742.0,149.3446,149.6557,149.1844,149.5237,20742.0
2022-02-01 14:00:00,158.66,158.82,158.41,158.63,23239.0,149.552,149.7028,149.3164,149.5237,23239.0
2022-02-01 14:30:00,158.69,158.71,158.16,158.42,21137.0,149.5803,149.5991,149.0807,149.3258,21137.0
2022-02-01 15:00:00,158.43,159.52,158.38,159.47,44220.0,149.3352,150.3626,149.2881,150.3155,44220.0
2022-02-01 15:30:00,159.43,159.83,159.31,159.4,184775.0,150.2778,150.6548,150.1647,150.2495,184775.0
2022-02-02 09:30:00,159.78,161.16,159.48,159.63,54118.0,150.6077,151.9085,150.3249,150.4663,54118.0
2022-02-02 10:00:00,159.65,160.45,158.97,159.35,42673.0,150.4852,151.2393,149.8442,150.2024,42673.0
2022-02-02 10:30:00,159.33,160.26,158.95,159.64,50629.0,150.1835,151.0602,149.8254,150.4758,50629.0
2022-02-02 11:00:00,159.64,160.99,159.48,160.69,33753.0,150.4758,151.7483,150.3249,151.4655,33753.0
2022-02-02 11:30:00,160.69,160.96,160.11,160.64,44983.0,151.4655,151.72,150.9188,151.4183,44983.0
2022-02-02 12:00:00,160.65,161.26,160.54,161.02,35497.0,151.4278,152.0028,151.3241,151.7765,35497.0
2022-02-02 12:30:00,161.0,161.33,160.76,161.09,31799.0,151.7577,152.0687,151.5315,151.8425,31799.0
2022-02-02 13:00:00,161.16,161.34,160.67,160.91,64228.0,151.9085,152.0782,151.4466,151.6728,64228.0
2022-02-02 13:30:00,160.86,161.51,160.81,161.35,31505.0,151.6257,152.2384,151.5786,152.0876,31505.0
2022-02-02 14:00:00,161.34,161.51,160.77,160.96,20542.0,152.0782,152.2384,151.5409,151.72,20542.0
2022-02-02 14:30:00,160.98,161.58,160.98,161.19,33503.0,151.7388,152.3044,151.7388,151.9368,33503.0
2022-02-02 15:00:00,161.18,161.64,160.98,161.24,46269.0,151.9273,152.3609,151.7388,151.9839,46269.0
2022-02-02 15:30:00,161.29,161.85,161.18,161.36,171004.0,152.031,152.5589,151.9273,152.097,171004.0
2022-02-03 09:30:00,159.43,161.75,158.88,159.0,123763.0,150.2778,152.4646,149.7594,149.8725,123763.0
2022-02-03 10:00:00,158.97,159.95,158.62,159.29,53616.0,149.8442,150.768,149.5143,150.1458,53616.0
2022-02-03 10:30:00,159.25,159.9,159.17,159.72,102484.0,150.1081,150.7208,150.0327,150.5512,102484.0
2022-02-03 11:00:00,159.81,159.89,159.41,159.76,49437.0,150.636,150.7114,150.259,150.5889,49437.0
2022-02-03 11:30:00,159.75,160.14,158.67,158.8,57980.0,150.5794,150.9471,149.5614,149.684,57980.0
2022-02-03 12:00:00,158.74,158.93,158.23,158.38,76090.0,149.6274,149.8065,149.1467,149.2881,76090.0
2022-02-03 12:30:00,158.36,158.44,158.03,158.41,62545.0,149.2692,149.3446,148.9582,149.3164,62545.0
2022-02-03 13:00:00,158.42,158.56,157.95,158.18,38220.0,149.3258,149.4578,148.8828,149.0996,38220.0
2022-02-03 13:30:00,158.24,158.58,157.87,157.88,56331.0,149.1561,149.4766,148.8074,148.8168,56331.0
2022-02-03 14:00:00,157.89,158.08,157.54,157.63,74548.0,148.8262,149.0053,148.4963,148.5811,74548.0
2022-02-03 14:30:00,157.58,157.58,156.67,156.96,84305.0,148.534,148.534,147.6762,147.9496,84305.0
2022-02-03 15:00:00,156.96,157.67,156.63,157.33,96673.0,147.9496,148.6188,147.6385,148.2984,96673.0
2022-02-03 15:30:00,157.29,157.3,156.45,156.66,299141.0,148.2607,148.2701,147.4689,147.6668,299141.0
2022-02-04 09:30:00,154.58,155.95,153.1,154.63,142383.0,145.7062,146.9976,144.3112,145.7534,142383.0
2022-02-04 10:00:00,154.77,154.86,151.22,151.24,117474.0,145.8853,145.9702,142.5391,142.558,117474.0
2022-02-04 10:30:00,151.32,152.16,150.24,151.87,178906.0,142.6334,143.4251,141.6154,143.1518,178906.0
2022-02-04 11:00:00,151.87,152.07,150.29,151.78,130228.0,143.1518,143.3403,141.6625,143.067,130228.0
2022-02-04 11:30:00,151.81,153.27,151.67,152.76,124622.0,143.0952,144.4714,142.9633,143.9907,124622.0
2022-02-04 12:00:00,152.72,152.79,151.72,152.53,79231.0,143.953,144.019,143.0104,143.7739,79231.0
2022-02-04 12:30:00,152.52,153.1,152.06,152.15,69335.0,143.7645,144.3112,143.3309,143.4157,69335.0
2022-02-04 13:00:00,152.21,153.1,152.2,152.24,76363.0,143.4723,144.3112,143.4629,143.5006,76363.0
2022-02-04 13:30:00,152.28,152.65,151.58,151.85,61284.0,143.5383,143.887,142.8784,143.1329,61284.0
2022-02-04 14:00:00,151.92,152.0,151.0,151.15,93425.0,143.1989,143.2743,142.3317,142.4731,93425.0
2022-02-04 14:30:00,151.19,152.32,151.18,152.1,104435.0,142.5108,143.576,142.5014,143.3686,104435.0
2022-02-04 15:00:00,152.08,152.98,152.01,152.12,110477.0,143.3497,144.1981,143.2838,143.3874,110477.0
2022-02-04 15:30:00,152.12,152.51,150.68,150.9,588684.0,143.3874,143.7551,142.0301,142.2375,588684.0
2022-02-07 09:30:00,152.77,153.04,151.0,151.16,105671.0,144.0001,144.2546,142.3317,142.4826,105671.0
2022-02-07 10:00:00,151.22,152.52,151.01,152.14,124286.0,142.5391,143.7645,142.3412,143.4063,124286.0
2022-02-07 10:30:00,152.2,152.95,151.41,152.14,131058.0,143.4629,144.1698,142.7182,143.4063,131058.0
2022-02-07 11:00:00,152.12,152.45,151.38,151.59,124859.0,143.3874,143.6985,142.6899,142.8879,124859.0
2022-02-07 11:30:00,151.62,151.72,150.4,150.71,180100.0,142.9161,143.0104,141.7662,142.0584,180100.0
2022-02-07 12:00:00,150.7,150.77,150.02,150.19,163365.0,142.049,142.1149,141.408,141.5682,163365.0
2022-02-07 12:30:00,150.16,151.0,150.02,150.78,161888.0,141.54,142.3317,141.408,142.1244,161888.0
2022-02-07 13:00:00,150.78,151.06,150.58,150.81,90703.0,142.1244,142.3883,141.9358,142.1526,90703.0
2022-02-07 13:30:00,150.81,151.06,150.57,150.83,100119.0,142.1526,142.3883,141.9264,142.1715,100119.0
2022-02-07 14:00:00,150.79,151.31,150.65,151.26,97991.0,142.1338,142.6239,142.0018,142.5768,97991.0
2022-02-07 14:30:00,151.23,151.3,150.86,151.02,99232.0,142.5485,142.6145,142.1998,142.3506,99232.0
2022-02-07 15:00:00,151.0,151.16,150.4,150.48,157917.0,142.3317,142.4826,141.7662,141.8416,157917.0
2022-02-07 15:30:00,150.5,150.55,149.67,150.13,480500.0,141.8604,141.9076,141.0781,141.5117,480500.0
2022-02-08 09:30:00,150.19,150.98,148.62,150.36,133184.0,141.5682,142.3129,140.0884,141.7285,133184.0
2022-02-08 10:00:00,150.38,151.77,150.24,151.36,131062.0,141.7473,143.0575,141.6154,142.6711,131062.0
2022-02-08 10:30:00,151.3,151.54,150.72,151.28,79123.0,142.6145,142.8407,142.0678,142.5957,79123.0
2022-02-08 11:00:00,151.28,151.62,151.19,151.47,68370.0,142.5957,142.9161,142.5108,142.7748,68370.0
2022-02-08 11:30:00,151.5,151.87,151.47,151.77,68376.0,142.803,143.1518,142.7748,143.0575,68376.0
2022-02-08 12:00:00,151.77,151.99,151.05,151.42,116230.0,143.0575,143.2649,142.3789,142.7276,116230.0
2022-02-08 12:30:00,151.41,152.0,151.41,151.67,42975.0,142.7182,143.2743,142.7182,142.9633,42975.0
2022-02-08 13:00:00,151.66,151.84,151.51,151.61,46341.0,142.9539,143.1235,142.8125,142.9067,46341.0
2022-02-08 13:30:00,151.6,151.85,151.41,151.59,59423.0,142.8973,143.1329,142.7182,142.8879,59423.0
2022-02-08 14:00:00,151.59,151.7,150.96,151.08,53713.0,142.8879,142.9916,142.294,142.4071,53713.0
2022-02-08 14:30:00,151.08,151.4,150.85,151.07,42135.0,142.4071,142.7088,142.1904,142.3977,42135.0
2022-02-08 15:00:00,151.09,151.69,150.88,151.53,85799.0,142.4166,142.9821,142.2186,142.8313,85799.0
2022-02-08 15:30:00,151.53,151.76,151.22,151.44,240747.0,142.8313,143.0481,142.5391,142.7465,240747.0
2022-02-09 09:30:00,153.68,154.75,153.21,153.64,87345.0,144.8579,145.8665,144.4149,144.8202,87345.0
2022-02-09 10:00:00,153.85,154.87,153.84,154.74,57216.0,145.0181,145.9796,145.0087,145.857,57216.0
2022-02-09 10:30:00,154.75,155.22,154.61,155.13,64938.0,145.8665,146.3095,145.7345,146.2247,64938.0
2022-02-09 11:00:00,155.11,155.54,155.04,155.54,77304.0,146.2058,146.6111,146.1398,146.6111,77304.0
2022-02-09 11:30:00,155.55,155.77,155.26,155.59,47447.0,146.6205,146.8279,146.3472,146.6582,47447.0
2022-02-09 12:00:00,155.61,156.11,155.6,155.84,55352.0,146.6771,147.1484,146.6677,146.8939,55352.0
2022-02-09 12:30:00,155.84,156.47,155.79,156.47,63271.0,146.8939,147.4877,146.8468,147.4877,63271.0
2022-02-09 13:00:00,156.46,156.74,156.21,156.68,99126.0,147.4783,147.7422,147.2427,147.6857,99126.0
2022-02-09 13:30:00,156.75,156.78,156.32,156.44,40792.0,147.7517,147.7799,147.3463,147.4595,40792.0
2022-02-09 14:00:00,156.47,156.58,155.9,156.0,65019.0,147.4877,147.5914,146.9505,147.0447,65019.0
2022-02-09 14:30:00,156.05,156.25,155.9,156.15,73140.0,147.0918,147.2804,146.9505,147.1861,73140.0
2022-02-09 15:00:00,156.12,156.29,155.79,156.25,76182.0,147.1578,147.3181,146.8468,147.2804,76182.0
2022-02-09 15:30:00,156.24,157.05,156.11,156.86,504958.0,147.2709,148.0344,147.1484,147.8553,504958.0
2022-02-10 09:30:00,154.02,155.67,153.85,155.46,117534.0,145.1784,146.7337,145.0181,146.5357,117534.0
2022-02-10 10:00:00,155.49,157.27,155.49,157.19,120042.0,146.564,148.2418,146.564,148.1664,120042.0
2022-02-10 10:30:00,157.22,158.26,156.79,156.91,160356.0,148.1947,149.175,147.7894,147.9025,160356.0
2022-02-10 11:00:00,156.88,157.45,156.69,156.84,57906.0,147.8742,148.4115,147.6951,147.8365,57906.0
2022-02-10 11:30:00,156.84,157.57,156.76,157.29,31184.0,147.8365,148.5246,147.7611,148.2607,31184.0
2022-02-10 12:00:00,157.28,157.51,156.98,156.98,37950.0,148.2512,148.468,147.9685,147.9685,37950.0
2022-02-10 12:30:00,156.99,157.17,155.83,156.03,51884.0,147.9779,148.1475,146.8845,147.073,51884.0
2022-02-10 13:00:00,156.08,156.31,155.77,155.81,50563.0,147.1201,147.3369,146.8279,146.8656,50563.0
2022-02-10 13:30:00,155.76,155.92,154.97,155.6,42040.0,146.8185,146.9693,146.0738,146.6677,42040.0
2022-02-10 14:00:00,155.67,155.67,154.32,155.02,109535.0,146.7337,146.7337,145.4612,146.121,109535.0
2022-02-10 14:30:00,155.06,155.73,154.6,155.26,137988.0,146.1587,146.7902,145.7251,146.3472,137988.0
2022-02-10 15:00:00,155.25,156.01,154.93,154.95,127736.0,146.3378,147.0541,146.0361,146.055,127736.0
2022-02-10 15:30:00,154.91,155.18,154.02,154.74,325582.0,146.0173,146.2718,145.1784,145.857,325582.0
2022-02-11 09:30:00,154.9,154.9,153.49,153.98,70396.0,146.0079,146.0079,144.6788,145.1407,70396.0
2022-02-11 10:00:00,153.98,154.67,153.82,154.36,55102.0,145.1407,145.7911,144.9899,145.4989,55102.0
2022-02-11 10:30:00,154.36,154.77,153.79,154.01,49100.0,145.4989,145.8853,144.9616,145.1689,49100.0
2022-02-11 11:00:00,154.0,154.33,153.62,153.66,63399.0,145.1595,145.4706,144.8013,144.839,63399.0
2022-02-11 11:30:00,153.6,153.87,153.21,153.53,41293.0,144.7825,145.037,144.4149,144.7165,41293.0
2022-02-11 12:00:00,153.5,153.62,153.03,153.29,38643.0,144.6882,144.8013,144.2452,144.4903,38643.0
2022-02-11 12:30:00,153.28,153.47,152.61,152.71,73823.0,144.4809,144.6599,143.8493,143.9436,73823.0
2022-02-11 13:00:00,152.72,152.98,151.91,151.92,47377.0,143.953,144.1981,143.1895,143.1989,47377.0
2022-02-11 13:30:00,151.93,151.93,149.92,150.08,78320.0,143.2084,143.2084,141.3137,141.4646,78320.0
2022-02-11 14:00:00,150.02,150.99,149.45,149.91,139373.0,141.408,142.3223,140.8707,141.3043,139373.0
2022-02-11 14:30:00,149.96,150.75,149.92,150.63,182322.0,141.3514,142.0961,141.3137,141.983,182322.0
2022-02-11 15:00:00,150.64,151.35,150.19,150.72,125024.0,141.9924,142.6616,141.5682,142.0678,125024.0
2022-02-11 15:30:00,150.72,151.04,149.4,150.65,348934.0,142.0678,142.3694,140.8236,142.0018,348934.0
2022-02-14 09:30:00,150.98,151.41,149.95,150.79,65445.0,142.3129,142.7182,141.342,142.1338,65445.0
2022-02-14 10:00:00,150.83,150.96,149.66,150.1,58069.0,142.1715,142.294,141.0687,141.4834,58069.0
2022-02-14 10:30:00,150.1,150.28,149.29,149.98,142607.0,141.4834,141.6531,140.7199,141.3703,142607.0
2022-02-14 11:00:00,150.01,151.24,149.77,151.21,82650.0,141.3986,142.558,141.1723,142.5297,82650.0
2022-02-14 11:30:00,151.22,151.68,150.52,151.33,81262.0,142.5391,142.9727,141.8793,142.6428,81262.0
2022-02-14 12:00:00,151.33,151.52,150.88,151.46,67028.0,142.6428,142.8219,142.2186,142.7653,67028.0
2022-02-14 12:30:00,151.47,152.07,151.3,151.75,69422.0,142.7748,143.3403,142.6145,143.0387,69422.0
2022-02-14 13:00:00,151.79,152.15,151.44,151.57,83419.0,143.0764,143.4157,142.7465,142.869,83419.0
2022-02-14 13:30:00,151.56,151.62,150.42,150.42,56580.0,142.8596,142.9161,141.785,141.785,56580.0
2022-02-14 14:00:00,150.28,151.6,150.13,151.25,89097.0,141.6531,142.8973,141.5117,142.5674,89097.0
2022-02-14 14:30:00,151.18,151.97,151.01,151.67,89547.0,142.5014,143.2461,142.3412,142.9633,89547.0
2022-02-14 15:00:00,151.75,152.39,151.17,152.08,115543.0,143.0387,143.6419,142.492,143.3497,115543.0
2022-02-14 15:30:00,152.06,153.0,151.95,152.21,403957.0,143.3309,144.2169,143.2272,143.4723,403957.0
2022-02-15 09:30:00,154.37,156.13,153.85,154.36,160288.0,145.5083,147.1672,145.0181,145.4989,160288.0
2022-02-15 10:00:00,154.44,154.93,154.18,154.63,65474.0,145.5743,146.0361,145.3292,145.7534,65474.0
2022-02-15 10:30:00,154.64,155.52,154.51,155.47,79214.0,145.7628,146.5923,145.6402,146.5451,79214.0
2022-02-15 11:00:00,155.46,155.71,154.83,154.99,58742.0,146.5357,146.7714,145.9419,146.0927,58742.0
2022-02-15 11:30:00,155.05,155.37,154.72,155.19,51887.0,146.1492,146.4509,145.8382,146.2812,51887.0
2022-02-15 12:00:00,155.22,155.22,154.46,154.76,36576.0,146.3095,146.3095,145.5931,145.8759,36576.0
2022-02-15 12:30:00,154.75,155.4,154.69,154.85,104148.0,145.8665,146.4792,145.8099,145.9607,104148.0
2022-02-15 13:00:00,154.82,155.68,154.79,155.62,45964.0,145.9324,146.7431,145.9042,146.6865,45964.0
2022-02-15 13:30:00,155.64,155.83,155.57,155.6,44279.0,146.7054,146.8845,146.6394,146.6677,44279.0
2022-02-15 14:00:00,155.62,155.63,155.02,155.37,53596.0,146.6865,146.696,146.121,146.4509,53596.0
2022-02-15 14:30:00,155.37,155.81,155.25,155.72,74172.0,146.4509,146.8656,146.3378,146.7808,74172.0
2022-02-15 15:00:00,155.72,155.81,155.29,155.41,60207.0,146.7808,146.8656,146.3755,146.4886,60207.0
2022-02-15 15:30:00,155.38,155.65,154.57,155.53,328089.0,146.4603,146.7148,145.6968,146.6017,328089.0
2022-02-16 09:30:00,154.86,156.0,154.81,155.15,83578.0,145.9702,147.0447,145.923,146.2435,83578.0
2022-02-16 10:00:00,155.11,155.88,154.93,155.84,77047.0,146.2058,146.9316,146.0361,146.8939,77047.0
2022-02-16 10:30:00,155.83,156.16,155.06,155.32,90328.0,146.8845,147.1955,146.1587,146.4037,90328.0
2022-02-16 11:00:00,155.36,155.92,155.28,155.88,87109.0,146.4415,146.9693,146.366,146.9316,87109.0
2022-02-16 11:30:00,155.88,155.88,155.27,155.51,61064.0,146.9316,146.9316,146.3566,146.5828,61064.0
2022-02-16 12:00:00,155.43,155.84,155.37,155.48,58092.0,146.5074,146.8939,146.4509,146.5546,58092.0
2022-02-16 12:30:00,155.48,155.48,154.82,154.94,47478.0,146.5546,146.5546,145.9324,146.0456,47478.0
2022-02-16 13:00:00,154.92,155.2,154.78,155.11,37779.0,146.0267,146.2906,145.8947,146.2058,37779.0
2022-02-16 13:30:00,155.15,155.45,155.07,155.25,57812.0,146.2435,146.5263,146.1681,146.3378,57812.0
2022-02-16 14:00:00,155.31,156.71,154.95,156.66,77093.0,146.3943,147.714,146.055,147.6668,77093.0
2022-02-16 14:30:00,156.68,156.91,156.2,156.73,72378.0,147.6857,147.9025,147.2332,147.7328,72378.0
2022-02-16 15:00:00,156.74,157.12,156.7,157.12,83351.0,147.7422,148.1004,147.7045,148.1004,83351.0
2022-02-16 15:30:00,157.17,157.49,156.82,157.02,258287.0,148.1475,148.4492,147.8176,148.0062,258287.0
2022-02-17 09:30:00,155.78,156.11,153.2,153.38,93551.0,146.8373,147.1484,144.4054,144.5751,93551.0
2022-02-17 10:00:00,153.38,154.22,153.31,153.53,52231.0,144.5751,145.3669,144.5091,144.7165,52231.0
2022-02-17 10:30:00,153.47,154.13,153.47,154.01,38425.0,144.6599,145.2821,144.6599,145.1689,38425.0
2022-02-17 11:00:00,153.99,154.55,153.71,153.95,44261.0,145.1501,145.6779,144.8862,145.1124,44261.0
2022-02-17 11:30:00,154.04,154.75,153.91,154.38,22931.0,145.1972,145.8665,145.0747,145.5177,22931.0
2022-02-17 12:00:00,154.37,154.76,154.28,154.74,45017.0,145.5083,145.8759,145.4234,145.857,45017.0
2022-02-17 12:30:00,154.75,154.9,154.27,154.37,22612.0,145.8665,146.0079,145.414,145.5083,22612.0
2022-02-17 13:00:00,154.43,154.54,154.15,154.26,25331.0,145.5648,145.6685,145.3009,145.4046,25331.0
2022-02-17 13:30:00,154.18,154.42,153.85,154.11,24937.0,145.3292,145.5554,145.0181,145.2632,24937.0
2022-02-17 14:00:00,154.09,154.09,153.17,153.27,39335.0,145.2444,145.2444,144.3772,144.4714,39335.0
2022-02-17 14:30:00,153.26,153.28,152.43,152.5,39655.0,144.462,144.4809,143.6796,143.7456,39655.0
2022-02-17 15:00:00,152.48,152.69,152.04,152.61,52160.0,143.7268,143.9247,143.312,143.8493,52160.0
2022-02-17 15:30:00,152.7,153.0,152.11,152.4,180990.0,143.9341,144.2169,143.378,143.6514,180990.0
2022-02-18 09:30:00,152.34,153.77,152.27,153.62,128147.0,143.5948,144.9427,143.5288,144.8013,128147.0
2022-02-18 10:00:00,153.59,153.64,153.03,153.17,76127.0,144.7731,144.8202,144.2452,144.3772,76127.0
2022-02-18 10:30:00,153.15,153.29,152.72,152.75,60508.0,144.3583,144.4903,143.953,143.9813,60508.0
2022-02-18 11:00:00,152.82,152.85,151.87,152.57,63009.0,144.0473,144.0755,143.1518,143.8116,63009.0
2022-02-18 11:30:00,152.57,152.84,151.79,151.81,41617.0,143.8116,144.0661,143.0764,143.0952,41617.0
2022-02-18 12:00:00,151.86,152.73,151.7,152.49,43417.0,143.1424,143.9624,142.9916,143.7362,43417.0
2022-02-18 12:30:00,152.36,152.54,151.83,151.97,55615.0,143.6137,143.7833,143.1141,143.2461,55615.0
2022-02-18 13:00:00,151.99,152.44,151.98,152.1,41824.0,143.2649,143.6891,143.2555,143.3686,41824.0
2022-02-18 13:30:00,152.13,152.89,152.04,152.8,54203.0,143.3969,144.1132,143.312,144.0284,54203.0
2022-02-18 14:00:00,152.87,153.69,152.73,153.67,70592.0,144.0944,144.8673,143.9624,144.8485,70592.0
2022-02-18 14:30:00,153.63,154.19,153.19,153.98,62190.0,144.8108,145.3386,144.396,145.1407,62190.0
2022-02-18 15:00:00,154.05,154.18,153.39,153.45,123347.0,145.2067,145.3292,144.5845,144.6411,123347.0
2022-02-18 15:30:00,153.47,153.91,152.9,153.36,406793.0,144.6599,145.0747,144.1227,144.5563,406793.0
2022-02-22 09:30:00,153.29,154.36,152.63,154.08,112805.0,144.4903,145.4989,143.8682,145.2349,112805.0
2022-02-22 10:00:00,154.08,154.08,153.21,154.02,39960.0,145.2349,145.2349,144.4149,145.1784,39960.0
2022-02-22 10:30:00,154.02,154.02,152.14,152.14,68262.0,145.1784,145.1784,143.4063,143.4063,68262.0
2022-02-22 11:00:00,152.19,153.04,152.04,152.81,70753.0,143.4534,144.2546,143.312,144.0378,70753.0
2022-02-22 11:30:00,152.76,153.24,152.52,152.91,60771.0,143.9907,144.4432,143.7645,144.1321,60771.0
2022-02-22 12:00:00,152.93,153.16,152.42,152.47,29914.0,144.1509,144.3677,143.6702,143.7174,29914.0
2022-02-22 12:30:00,152.39,152.7,152.07,152.07,24053.0,143.6419,143.9341,143.3403,143.3403,24053.0
2022-02-22 13:00:00,152.17,152.43,151.68,151.85,51063.0,143.4346,143.6796,142.9727,143.1329,51063.0
2022-02-22 13:30:00,151.83,152.14,151.02,151.32,32677.0,143.1141,143.4063,142.3506,142.6334,32677.0
2022-02-22 14:00:00,151.25,151.85,150.71,151.72,72854.0,142.5674,143.1329,142.0584,143.0104,72854.0
2022-02-22 14:30:00,151.6,152.5,151.02,152.23,63443.0,142.8973,143.7456,142.3506,143.4911,63443.0
2022-02-22 15:00:00,152.24,152.77,151.95,152.21,67666.0,143.5006,144.0001,143.2272,143.4723,67666.0
2022-02-22 15:30:00,152.16,152.44,151.11,151.76,218187.0,143.4251,143.6891,142.4354,143.0481,218187.0
2022-02-23 09:30:00,152.43,152.89,151.31,151.74,94414.0,143.6796,144.1132,142.6239,143.0293,94414.0
2022-02-23 10:00:00,151.69,151.69,149.92,149.99,69118.0,142.9821,142.9821,141.3137,141.3797,69118.0
2022-02-23 10:30:00,149.93,150.74,149.76,150.28,81347.0,141.3232,142.0867,141.1629,141.6531,81347.0
2022-02-23 11:00:00,150.22,150.56,149.73,150.47,33105.0,141.5965,141.917,141.1346,141.8322,33105.0
2022-02-23 11:30:00,150.48,151.24,150.33,150.88,51724.0,141.8416,142.558,141.7002,142.2186,51724.0
2022-02-23 12:00:00,150.86,151.6,150.64,151.58,23559.0,142.1998,142.8973,141.9924,142.8784,23559.0
2022-02-23 12:30:00,151.6,151.62,150.98,151.06,33888.0,142.8973,142.9161,142.3129,142.3883,33888.0
2022-02-23 13:00:00,151.09,151.1,150.4,150.44,28491.0,142.4166,142.426,141.7662,141.8039,28491.0
2022-02-23 13:30:00,150.41,150.99,150.03,150.57,27001.0,141.7756,142.3223,141.4174,141.9264,27001.0
2022-02-23 14:00:00,150.54,150.81,149.95,149.99,36238.0,141.8981,142.1526,141.342,141.3797,36238.0
2022-02-23 14:30:00,150.02,150.13,149.43,149.51,43087.0,141.408,141.5117,140.8519,140.9273,43087.0
2022-02-23 15:00:00,149.5,149.84,149.01,149.77,50358.0,140.9178,141.2383,140.456,141.1723,50358.0
2022-02-23 15:30:00,149.76,149.84,148.96,149.22,186593.0,141.1629,141.2383,140.4088,140.6539,186593.0
2022-02-24 09:30:00,145.86,145.99,144.26,145.33,218441.0,137.4868,137.6093,135.9787,136.9872,218441.0
2022-02-24 10:00:00,145.37,146.73,144.32,146.24,123711.0,137.0249,138.3069,136.0352,137.845,123711.0
2022-02-24 10:30:00,146.25,147.51,145.87,146.7,92361.0,137.8544,139.0421,137.4962,138.2786,92361.0
2022-02-24 11:00:00,146.7,147.81,146.23,147.2,51698.0,138.2786,139.3249,137.8356,138.7499,51698.0
2022-02-24 11:30:00,147.22,147.74,146.66,147.52,93987.0,138.7687,139.2589,138.2409,139.0515,93987.0
2022-02-24 12:00:00,147.52,147.52,146.31,147.42,84391.0,139.0515,139.0515,137.911,138.9573,84391.0
2022-02-24 12:30:00,147.49,148.07,146.93,147.44,70888.0,139.0232,139.5699,138.4954,138.9761,70888.0
2022-02-24 13:00:00,147.44,147.93,146.93,146.94,78397.0,138.9761,139.438,138.4954,138.5048,78397.0
2022-02-24 13:30:00,146.92,148.7,146.84,147.65,38772.0,138.486,140.1638,138.4105,139.174,38772.0
2022-02-24 14:00:00,147.54,148.56,147.36,148.49,36422.0,139.0704,140.0318,138.9007,139.9658,36422.0
2022-02-24 14:30:00,148.58,149.24,148.43,149.11,45704.0,140.0507,140.6728,139.9093,140.5502,45704.0
2022-02-24 15:00:00,149.03,149.64,148.89,148.9,59730.0,140.4748,141.0498,140.3429,140.3523,59730.0
2022-02-24 15:30:00,148.85,150.79,148.84,150.3,263079.0,140.3052,142.1338,140.2957,141.6719,263079.0
2022-02-25 09:30:00,150.3,152.36,150.1,151.27,150397.0,141.6719,143.6137,141.4834,142.5862,150397.0
2022-02-25 10:00:00,151.33,152.18,151.01,152.14,144172.0,142.6428,143.444,142.3412,143.4063,144172.0
2022-02-25 10:30:00,152.05,152.96,151.84,152.43,93057.0,143.3215,144.1792,143.1235,143.6796,93057.0
2022-02-25 11:00:00,152.52,153.27,152.25,152.96,83426.0,143.7645,144.4714,143.51,144.1792,83426.0
2022-02-25 11:30:00,152.96,153.46,152.64,153.39,89902.0,144.1792,144.6505,143.8776,144.5845,89902.0
2022-02-25 12:00:00,153.35,153.69,152.99,153.55,101841.0,144.5468,144.8673,144.2075,144.7354,101841.0
2022-02-25 12:30:00,153.57,154.06,153.28,153.52,73245.0,144.7542,145.2161,144.4809,144.7071,73245.0
2022-02-25 13:00:00,153.51,153.76,153.09,153.6,69961.0,144.6977,144.9333,144.3018,144.7825,69961.0
2022-02-25 13:30:00,153.61,154.16,153.41,153.91,53981.0,144.7919,145.3103,144.6034,145.0747,53981.0
2022-02-25 14:00:00,153.94,154.08,153.26,153.71,81441.0,145.103,145.2349,144.462,144.8862,81441.0
2022-02-25 14:30:00,153.71,153.94,152.88,153.34,72300.0,144.8862,145.103,144.1038,144.5374,72300.0
2022-02-25 15:00:00,153.32,153.78,152.95,153.45,92020.0,144.5186,144.9522,144.1698,144.6411,92020.0
2022-02-25 15:30:00,153.46,154.24,153.13,154.12,391921.0,144.6505,145.3857,144.3395,145.2726,391921.0
2022-02-28 09:30:00,151.81,153.72,151.25,153.2,117099.0,143.0952,144.8956,142.5674,144.4054,117099.0
2022-02-28 10:00:00,153.31,153.63,152.91,153.54,55347.0,144.5091,144.8108,144.1321,144.7259,55347.0
2022-02-28 10:30:00,153.46,154.51,153.41,154.38,118169.0,144.6505,145.6402,144.6034,145.5177,118169.0
2022-02-28 11:00:00,154.41,154.89,153.94,154.89,74552.0,145.546,145.9984,145.103,145.9984,74552.0
2022-02-28 11:30:00,154.75,154.94,154.33,154.91,62738.0,145.8665,146.0456,145.4706,146.0173,62738.0
2022-02-28 12:00:00,154.94,155.05,153.65,154.08,96243.0,146.0456,146.1492,144.8296,145.2349,96243.0
2022-02-28 12:30:00,154.06,154.3,153.48,153.49,67425.0,145.2161,145.4423,144.6694,144.6788,67425.0
2022-02-28 13:00:00,153.52,154.04,152.91,153.16,74809.0,144.7071,145.1972,144.1321,144.3677,74809.0
2022-02-28 13:30:00,153.21,154.31,152.97,154.05,46645.0,144.4149,145.4517,144.1886,145.2067,46645.0
2022-02-28 14:00:00,153.96,154.01,152.51,152.72,81148.0,145.1218,145.1689,143.7551,143.953,81148.0
2022-02-28 14:30:00,152.67,153.48,152.31,153.34,78605.0,143.9059,144.6694,143.5665,144.5374,78605.0
2022-02-28 15:00:00,153.28,153.86,152.77,153.34,119711.0,144.4809,145.0276,144.0001,144.5374,119711.0
2022-02-28 15:30:00,153.34,154.56,152.79,154.26,258509.0,144.5374,145.6874,144.019,145.4046,258509.0
2022-03-01 09:30:00,154.0,154.68,151.96,152.2,224728.0,145.1595,145.8005,143.2366,143.4629,224728.0
2022-03-01 10:00:00,152.16,152.62,149.64,150.16,372161.0,143.4251,143.8587,141.0498,141.54,372161.0
2022-03-01 10:30:00,150.07,150.08,147.55,148.56,296103.0,141.4551,141.4646,139.0798,140.0318,296103.0
2022-03-01 11:00:00,148.57,149.35,148.45,148.71,189746.0,140.0412,140.7765,139.9281,140.1732,189746.0
2022-03-01 11:30:00,148.73,148.73,146.12,146.46,206182.0,140.1921,140.1921,137.7319,138.0524,206182.0
2022-03-01 12:00:00,146.42,146.65,145.59,146.35,154762.0,138.0147,138.2315,137.2323,137.9487,154762.0
2022-03-01 12:30:00,146.31,146.75,146.03,146.47,86855.0,137.911,138.3257,137.647,138.0618,86855.0
2022-03-01 13:00:00,146.39,146.57,145.22,145.36,100216.0,137.9864,138.156,136.8835,137.0155,100216.0
2022-03-01 13:30:00,145.4,145.61,144.54,144.7,76299.0,137.0532,137.2512,136.2426,136.3934,76299.0
2022-03-01 14:00:00,144.73,145.86,144.37,145.79,100262.0,136.4217,137.4868,136.0823,137.4208,100262.0
2022-03-01 14:30:00,145.78,146.82,145.71,146.44,175911.0,137.4114,138.3917,137.3454,138.0335,175911.0
2022-03-01 15:00:00,146.46,147.68,146.38,147.26,318667.0,138.0524,139.2023,137.977,138.8064,318667.0
2022-03-01 15:30:00,147.26,147.99,145.84,146.5,740728.0,138.8064,139.4945,137.468,138.0901,740728.0
2022-03-02 09:30:00,147.71,150.39,147.36,149.82,138694.0,139.2306,141.7568,138.9007,141.2195,138694.0
2022-03-02 10:00:00,149.99,150.82,149.19,150.55,66257.0,141.3797,142.1621,140.6256,141.9076,66257.0
2022-03-02 10:30:00,150.73,150.84,149.99,150.76,58066.0,142.0772,142.1809,141.3797,142.1055,58066.0
2022-03-02 11:00:00,150.75,151.98,150.48,151.67,116293.0,142.0961,143.2555,141.8416,142.9633,116293.0
2022-03-02 11:30:00,151.75,152.27,151.47,152.0,57268.0,143.0387,143.5288,142.7748,143.2743,57268.0
2022-03-02 12:00:00,152.04,152.28,151.7,152.12,41416.0,143.312,143.5383,142.9916,143.3874,41416.0
2022-03-02 12:30:00,152.08,152.18,151.85,152.04,42026.0,143.3497,143.444,143.1329,143.312,42026.0
2022-03-02 13:00:00,152.13,152.51,152.1,152.35,71010.0,143.3969,143.7551,143.3686,143.6042,71010.0
2022-03-02 13:30:00,152.41,152.84,152.29,152.66,50276.0,143.6608,144.0661,143.5477,143.8964,50276.0
2022-03-02 14:00:00,152.62,152.88,152.11,152.35,73864.0,143.8587,144.1038,143.378,143.6042,73864.0
2022-03-02 14:30:00,152.34,152.83,151.98,152.06,66724.0,143.5948,144.0567,143.2555,143.3309,66724.0
2022-03-02 15:00:00,152.04,152.54,151.97,152.38,61672.0,143.312,143.7833,143.2461,143.6325,61672.0
2022-03-02 15:30:00,152.31,152.66,151.81,152.12,213388.0,143.5665,143.8964,143.0952,143.3874,213388.0
2022-03-03 09:30:00,153.08,154.98,153.08,154.62,188705.0,144.2923,146.0833,144.2923,145.7439,188705.0
2022-03-03 10:00:00,154.61,154.8,153.88,154.31,139517.0,145.7345,145.9136,145.0464,145.4517,139517.0
2022-03-03 10:30:00,154.26,154.41,153.65,153.84,174179.0,145.4046,145.546,144.8296,145.0087,174179.0
2022-03-03 11:00:00,153.82,154.54,153.66,154.5,217867.0,144.9899,145.6685,144.839,145.6308,217867.0
2022-03-03 11:30:00,154.44,155.21,154.4,154.94,110749.0,145.5743,146.3001,145.5366,146.0456,110749.0
2022-03-03 12:00:00,154.96,155.69,154.88,155.17,92612.0,146.0644,146.7525,145.989,146.2624,92612.0
2022-03-03 12:30:00,155.25,156.2,155.16,155.32,78190.0,146.3378,147.2332,146.2529,146.4037,78190.0
2022-03-03 13:00:00,155.28,155.54,154.93,155.53,70903.0,146.366,146.6111,146.0361,146.6017,70903.0
2022-03-03 13:30:00,155.47,155.51,154.88,155.06,47599.0,146.5451,146.5828,145.989,146.1587,47599.0
2022-03-03 14:00:00,155.01,155.31,154.8,155.04,65619.0,146.1115,146.3943,145.9136,146.1398,65619.0
2022-03-03 14:30:00,155.0,155.07,154.5,154.58,58204.0,146.1021,146.1681,145.6308,145.7062,58204.0
2022-03-03 15:00:00,154.58,155.09,154.33,155.09,97950.0,145.7062,146.1869,145.4706,146.1869,97950.0
2022-03-03 15:30:00,155.09,155.09,154.29,154.97,257365.0,146.1869,146.1869,145.4329,146.0738,257365.0
2022-03-04 09:30:00,151.99,153.45,150.84,151.91,120140.0,143.2649,144.6411,142.1809,143.1895,120140.0
2022-03-04 10:00:00,151.99,152.04,149.0,149.35,161350.0,143.2649,143.312,140.4466,140.7765,161350.0
2022-03-04 10:30:00,149.36,149.81,148.4,148.55,113544.0,140.7859,141.2101,139.881,140.0224,113544.0
2022-03-04 11:00:00,148.49,149.04,148.31,148.57,99023.0,139.9658,140.4843,139.7962,140.0412,99023.0
2022-03-04 11:30:00,148.51,148.96,148.18,148.24,61763.0,139.9847,140.4088,139.6736,139.7302,61763.0
2022-03-04 12:00:00,148.2,149.03,147.81,148.93,154140.0,139.6925,140.4748,139.3249,140.3806,154140.0
2022-03-04 12:30:00,148.86,149.29,148.39,149.21,73445.0,140.3146,140.7199,139.8716,140.6445,73445.0
2022-03-04 13:00:00,149.25,149.61,148.89,148.95,97092.0,140.6822,141.0215,140.3429,140.3994,97092.0
2022-03-04 13:30:00,148.93,149.0,147.95,148.08,77220.0,140.3806,140.4466,139.4568,139.5794,77220.0
2022-03-04 14:00:00,148.17,149.46,147.87,149.27,112401.0,139.6642,140.8801,139.3814,140.7011,112401.0
2022-03-04 14:30:00,149.34,149.56,148.31,148.5,51137.0,140.767,140.9744,139.7962,139.9753,51137.0
2022-03-04 15:00:00,148.48,149.31,148.48,149.1,57442.0,139.9564,140.7388,139.9564,140.5408,57442.0
2022-03-04 15:30:00,149.03,149.94,148.83,149.77,234514.0,140.4748,141.3326,140.2863,141.1723,234514.0
2022-03-07 09:30:00,149.79,149.79,148.31,148.66,83120.0,141.1912,141.1912,139.7962,140.1261,83120.0
2022-03-07 10:00:00,148.6,149.34,147.38,147.5,82909.0,140.0695,140.767,138.9195,139.0327,82909.0
2022-03-07 10:30:00,147.36,148.56,147.23,148.34,124984.0,138.9007,140.0318,138.7782,139.8244,124984.0
2022-03-07 11:00:00,148.37,148.48,147.52,147.58,36623.0,139.8527,139.9564,139.0515,139.1081,36623.0
2022-03-07 11:30:00,147.48,147.5,145.78,145.82,58822.0,139.0138,139.0327,137.4114,137.4491,58822.0
2022-03-07 12:00:00,145.8,146.05,145.04,145.29,54057.0,137.4302,137.6659,136.7139,136.9495,54057.0
2022-03-07 12:30:00,145.31,146.45,145.01,145.7,223204.0,136.9684,138.0429,136.6856,137.336,223204.0
2022-03-07 13:00:00,145.84,146.59,145.32,146.23,94152.0,137.468,138.1749,136.9778,137.8356,94152.0
2022-03-07 13:30:00,146.23,146.92,146.09,146.31,55158.0,137.8356,138.486,137.7036,137.911,55158.0
2022-03-07 14:00:00,146.4,147.29,146.2,146.6,50854.0,137.9958,138.8347,137.8073,138.1843,50854.0
2022-03-07 14:30:00,146.42,146.64,146.15,146.47,47978.0,138.0147,138.222,137.7602,138.0618,47978.0
2022-03-07 15:00:00,146.53,146.81,145.95,146.66,75109.0,138.1183,138.3823,137.5716,138.2409,75109.0
2022-03-07 15:30:00,146.61,146.63,145.75,145.8,299939.0,138.1938,138.2126,137.3831,137.4302,299939.0
2022-03-08 09:30:00,146.93,147.52,146.1,146.39,130224.0,138.4954,139.0515,137.713,137.9864,130224.0
2022-03-08 10:00:00,146.47,146.98,145.63,146.05,71360.0,138.0618,138.5425,137.27,137.6659,71360.0
2022-03-08 10:30:00,146.03,146.97,145.66,146.97,101359.0,137.647,138.5331,137.2983,138.5331,101359.0
2022-03-08 11:00:00,146.86,147.16,146.61,146.8,60048.0,138.4294,138.7122,138.1938,138.3728,60048.0
2022-03-08 11:30:00,146.71,147.64,145.57,147.29,72750.0,138.288,139.1646,137.2135,138.8347,72750.0
2022-03-08 12:00:00,147.39,149.38,147.21,149.3,57678.0,138.929,140.8047,138.7593,140.7293,57678.0
2022-03-08 12:30:00,149.36,150.59,149.26,150.51,126378.0,140.7859,141.9453,140.6916,141.8699,126378.0
2022-03-08 13:00:00,150.63,151.57,150.18,150.22,88514.0,141.983,142.869,141.5588,141.5965,88514.0
2022-03-08 13:30:00,150.18,150.18,148.22,148.26,62214.0,141.5588,141.5588,139.7113,139.749,62214.0
2022-03-08 14:00:00,148.22,148.44,147.11,148.27,124312.0,139.7113,139.9187,138.665,139.7585,124312.0
2022-03-08 14:30:00,148.23,148.63,147.68,148.22,69072.0,139.7208,140.0978,139.2023,139.7113,69072.0
2022-03-08 15:00:00,148.19,148.61,147.24,147.31,95749.0,139.683,140.0789,138.7876,138.8536,95749.0
2022-03-08 15:30:00,147.28,147.53,145.92,146.22,330716.0,138.8253,139.0609,137.5434,137.8261,330716.0
2022-03-09 09:30:00,150.25,151.4,149.29,149.74,142857.0,141.6248,142.7088,140.7199,141.1441,142857.0
2022-03-09 10:00:00,149.82,151.5,149.5,151.31,58026.0,141.2195,142.803,140.9178,142.6239,58026.0
2022-03-09 10:30:00,151.36,151.42,150.27,150.86,43095.0,142.6711,142.7276,141.6436,142.1998,43095.0
2022-03-09 11:00:00,151.01,151.01,149.63,149.67,69341.0,142.3412,142.3412,141.0404,141.0781,69341.0
2022-03-09 11:30:00,149.76,150.55,149.76,150.54,43402.0,141.1629,141.9076,141.1629,141.8981,43402.0
2022-03-09 12:00:00,150.48,150.64,150.0,150.39,24372.0,141.8416,141.9924,141.3891,141.7568,24372.0
2022-03-09 12:30:00,150.44,151.12,150.13,150.54,65091.0,141.8039,142.4449,141.5117,141.8981,65091.0
2022-03-09 13:00:00,150.41,150.7,149.96,150.63,28264.0,141.7756,142.049,141.3514,141.983,28264.0
2022-03-09 13:30:00,150.62,150.62,149.56,149.63,29389.0,141.9736,141.9736,140.9744,141.0404,29389.0
2022-03-09 14:00:00,149.67,150.11,149.49,149.63,39177.0,141.0781,141.4928,140.9084,141.0404,39177.0
2022-03-09 14:30:00,149.67,149.92,149.38,149.38,26321.0,141.0781,141.3137,140.8047,140.8047,26321.0
2022-03-09 15:00:00,149.48,150.07,149.36,150.02,42023.0,140.899,141.4551,140.7859,141.408,42023.0
2022-03-09 15:30:00,150.04,150.35,148.98,149.11,190490.0,141.4268,141.7191,140.4277,140.5502,190490.0
2022-03-10 09:30:00,145.09,146.88,145.09,146.5,70463.0,137.5085,139.205,137.5085,138.8448,70463.0
2022-03-10 10:00:00,146.47,147.36,146.04,146.32,42018.0,138.8164,139.6599,138.4088,138.6742,42018.0
2022-03-10 10:30:00,146.49,147.42,145.93,146.43,65729.0,138.8353,139.7167,138.3046,138.7785,65729.0
2022-03-10 11:00:00,146.41,146.77,145.83,146.52,52705.0,138.7595,139.1007,138.2098,138.8638,52705.0
2022-03-10 11:30:00,146.5,147.27,146.34,147.21,57041.0,138.8448,139.5746,138.6932,139.5177,57041.0
2022-03-10 12:00:00,147.22,147.88,147.17,147.64,39423.0,139.5272,140.1527,139.4798,139.9252,39423.0
2022-03-10 12:30:00,147.63,147.71,147.16,147.4,70274.0,139.9158,139.9916,139.4703,139.6978,70274.0
2022-03-10 13:00:00,147.41,148.22,147.04,148.12,98465.0,139.7073,140.4749,139.3566,140.3802,98465.0
2022-03-10 13:30:00,148.09,148.87,147.86,148.6,111151.0,140.3517,141.091,140.1337,140.8351,111151.0
2022-03-10 14:00:00,148.6,149.07,148.46,148.59,87310.0,140.8351,141.2805,140.7024,140.8256,87310.0
2022-03-10 14:30:00,148.59,148.99,148.48,148.49,42255.0,140.8256,141.2047,140.7213,140.7308,42255.0
2022-03-10 15:00:00,148.53,148.54,147.62,148.08,52111.0,140.7687,140.7782,139.9063,140.3422,52111.0
2022-03-10 15:30:00,148.13,148.71,147.62,148.2,190790.0,140.3896,140.9393,139.9063,140.456,190790.0
2022-03-11 09:30:00,149.36,150.33,148.28,149.5,60390.0,141.5554,142.4747,140.5318,141.688,60390.0
2022-03-11 10:00:00,149.59,149.62,148.67,149.42,37159.0,141.7733,141.8018,140.9014,141.6122,37159.0
2022-03-11 10:30:00,149.25,149.78,148.65,149.78,26511.0,141.4511,141.9534,140.8825,141.9534,26511.0
2022-03-11 11:00:00,149.7,149.92,149.05,149.58,41955.0,141.8776,142.0861,141.2616,141.7639,41955.0
2022-03-11 11:30:00,149.63,149.99,148.73,148.89,42223.0,141.8113,142.1524,140.9583,141.1099,42223.0
2022-03-11 12:00:00,148.82,148.94,148.36,148.36,27654.0,141.0436,141.1573,140.6076,140.6076,27654.0
2022-03-11 12:30:00,148.43,148.71,147.83,148.56,38903.0,140.674,140.9393,140.1053,140.7972,38903.0
2022-03-11 13:00:00,148.61,148.71,148.27,148.47,29602.0,140.8446,140.9393,140.5223,140.7119,29602.0
2022-03-11 13:30:00,148.46,149.02,148.3,148.71,53119.0,140.7024,141.2331,140.5508,140.9393,53119.0
2022-03-11 14:00:00,148.67,148.93,148.46,148.92,31247.0,140.9014,141.1478,140.7024,141.1384,31247.0
2022-03-11 14:30:00,148.91,148.94,147.91,147.98,28363.0,141.1289,141.1573,140.1811,140.2475,28363.0
2022-03-11 15:00:00,147.99,148.02,147.6,147.69,41787.0,140.2569,140.2854,139.8873,139.9726,41787.0
2022-03-11 15:30:00,147.57,147.64,146.74,146.81,258541.0,139.8589,139.9252,139.0723,139.1386,258541.0
2022-03-14 09:30:00,147.9,148.49,147.16,148.15,68783.0,140.1717,140.7308,139.4703,140.4086,68783.0
2022-03-14 10:00:00,148.26,149.35,148.05,149.01,37114.0,140.5128,141.5459,140.3138,141.2237,37114.0
2022-03-14 10:30:00,149.01,150.78,148.9,150.78,60607.0,141.2237,142.9012,141.1194,142.9012,60607.0
2022-03-14 11:00:00,150.75,150.82,149.47,149.58,48112.0,142.8727,142.9391,141.6596,141.7639,48112.0
2022-03-14 11:30:00,149.51,149.81,148.45,148.61,32220.0,141.6975,141.9818,140.6929,140.8446,32220.0
2022-03-14 12:00:00,148.59,149.24,148.16,149.24,52595.0,140.8256,141.4416,140.4181,141.4416,52595.0
2022-03-14 12:30:00,149.25,149.76,149.04,149.05,47991.0,141.4511,141.9345,141.2521,141.2616,47991.0
2022-03-14 13:00:00,149.02,149.25,148.78,148.79,39648.0,141.2331,141.4511,141.0057,141.0151,39648.0
2022-03-14 13:30:00,148.83,148.99,148.06,148.11,49431.0,141.0531,141.2047,140.3233,140.3707,49431.0
2022-03-14 14:00:00,148.06,148.16,147.68,147.73,62350.0,140.3233,140.4181,139.9631,140.0105,62350.0
2022-03-14 14:30:00,147.72,148.31,147.69,148.25,38264.0,140.0011,140.5602,139.9726,140.5034,38264.0
2022-03-14 15:00:00,148.18,148.97,148.15,148.61,105233.0,140.437,141.1857,140.4086,140.8446,105233.0
2022-03-14 15:30:00,148.63,148.97,148.31,148.46,243041.0,140.8635,141.1857,140.5602,140.7024,243041.0
2022-03-15 09:30:00,150.18,150.74,148.07,149.44,84405.0,142.3325,142.8633,140.3328,141.6312,84405.0
2022-03-15 10:00:00,149.33,149.57,148.58,149.49,36031.0,141.5269,141.7544,140.8161,141.6786,36031.0
2022-03-15 10:30:00,149.6,149.95,148.89,148.97,35077.0,141.7828,142.1145,141.1099,141.1857,35077.0
2022-03-15 11:00:00,148.9,149.51,148.81,149.18,58271.0,141.1194,141.6975,141.0341,141.3848,58271.0
2022-03-15 11:30:00,149.15,149.29,148.12,148.52,26940.0,141.3563,141.489,140.3802,140.7593,26940.0
2022-03-15 12:00:00,148.43,148.91,148.09,148.9,38327.0,140.674,141.1289,140.3517,141.1194,38327.0
2022-03-15 12:30:00,148.9,149.38,148.73,149.12,28830.0,141.1194,141.5743,140.9583,141.3279,28830.0
2022-03-15 13:00:00,149.03,149.37,148.52,148.62,32861.0,141.2426,141.5648,140.7593,140.854,32861.0
2022-03-15 13:30:00,148.7,149.17,148.51,149.07,21660.0,140.9298,141.3753,140.7498,141.2805,21660.0
2022-03-15 14:00:00,148.97,149.15,148.14,148.5,45941.0,141.1857,141.3563,140.3991,140.7403,45941.0
2022-03-15 14:30:00,148.5,149.4,148.25,149.4,45861.0,140.7403,141.5933,140.5034,141.5933,45861.0
2022-03-15 15:00:00,149.34,149.94,149.12,149.91,46968.0,141.5364,142.1051,141.3279,142.0766,46968.0
2022-03-15 15:30:00,149.91,150.49,149.81,150.29,193885.0,142.0766,142.6263,141.9818,142.4368,193885.0
2022-03-16 09:30:00,151.98,154.45,151.88,152.87,116308.0,144.0385,146.3794,143.9437,144.882,116308.0
2022-03-16 10:00:00,152.96,154.15,152.52,153.82,65808.0,144.9672,146.0951,144.5502,145.7823,65808.0
2022-03-16 10:30:00,153.84,154.18,152.56,152.95,40556.0,145.8013,146.1235,144.5881,144.9578,40556.0
2022-03-16 11:00:00,152.95,153.58,152.41,152.79,50959.0,144.9578,145.5549,144.446,144.8061,50959.0
2022-03-16 11:30:00,152.81,153.45,152.72,153.37,71848.0,144.8251,145.4316,144.7398,145.3558,71848.0
2022-03-16 12:00:00,153.38,153.6,152.98,153.2,50445.0,145.3653,145.5738,144.9862,145.1947,50445.0
2022-03-16 12:30:00,153.3,153.48,152.66,153.08,31444.0,145.2895,145.4601,144.6829,145.081,31444.0
2022-03-16 13:00:00,153.17,153.17,152.23,152.4,33455.0,145.1663,145.1663,144.2754,144.4365,33455.0
2022-03-16 13:30:00,152.44,152.6,152.08,152.21,53095.0,144.4744,144.6261,144.1332,144.2564,53095.0
2022-03-16 14:00:00,152.22,152.28,150.66,150.87,85875.0,144.2659,144.3228,142.7874,142.9865,85875.0
2022-03-16 14:30:00,150.8,151.94,150.04,151.38,140310.0,142.9201,144.0005,142.1998,143.4698,140310.0
2022-03-16 15:00:00,151.39,152.65,151.25,152.62,106666.0,143.4793,144.6734,143.3466,144.645,106666.0
2022-03-16 15:30:00,152.65,153.42,152.22,153.38,200622.0,144.6734,145.4032,144.2659,145.3653,200622.0
2022-03-17 09:30:00,151.93,152.77,151.01,152.73,74448.0,143.9911,144.7872,143.1191,144.7493,74448.0
2022-03-17 10:00:00,152.82,153.15,152.19,152.81,85798.0,144.8346,145.1473,144.2375,144.8251,85798.0
2022-03-17 10:30:00,152.86,153.17,152.34,152.59,64561.0,144.8725,145.1663,144.3796,144.6166,64561.0
2022-03-17 11:00:00,152.55,153.01,152.42,152.81,52740.0,144.5787,145.0146,144.4555,144.8251,52740.0
2022-03-17 11:30:00,152.67,153.06,152.47,153.01,58515.0,144.6924,145.062,144.5029,145.0146,58515.0
2022-03-17 12:00:00,153.06,153.69,152.85,153.47,23259.0,145.062,145.6591,144.863,145.4506,23259.0
2022-03-17 12:30:00,153.61,153.73,153.12,153.72,33731.0,145.5833,145.697,145.1189,145.6875,33731.0
2022-03-17 13:00:00,153.72,154.09,153.58,154.06,26663.0,145.6875,146.0382,145.5549,146.0098,26663.0
2022-03-17 13:30:00,154.05,154.49,153.95,154.44,29652.0,146.0003,146.4173,145.9055,146.3699,29652.0
2022-03-17 14:00:00,154.44,154.56,153.59,153.59,53282.0,146.3699,146.4836,145.5643,145.5643,53282.0
2022-03-17 14:30:00,153.6,154.08,153.6,153.93,27500.0,145.5738,146.0287,145.5738,145.8866,27500.0
2022-03-17 15:00:00,153.94,154.25,153.71,153.99,37258.0,145.896,146.1898,145.6781,145.9434,37258.0
2022-03-17 15:30:00,154.0,154.71,153.89,154.69,152825.0,145.9529,146.6258,145.8487,146.6068,152825.0
2022-03-18 09:30:00,155.26,155.88,151.51,153.0,411631.0,147.1471,147.7347,143.593,145.0052,411631.0
2022-03-18 10:00:00,153.07,153.92,152.83,153.3,60779.0,145.0715,145.8771,144.844,145.2895,60779.0
2022-03-18 10:30:00,153.29,153.68,152.7,153.29,73007.0,145.28,145.6496,144.7208,145.28,73007.0
2022-03-18 11:00:00,153.29,153.6,153.03,153.2,48221.0,145.28,145.5738,145.0336,145.1947,48221.0
2022-03-18 11:30:00,153.28,153.93,153.2,153.84,63520.0,145.2705,145.8866,145.1947,145.8013,63520.0
2022-03-18 12:00:00,153.78,154.25,153.59,154.25,64713.0,145.7444,146.1898,145.5643,146.1898,64713.0
2022-03-18 12:30:00,154.22,154.61,154.2,154.47,49878.0,146.1614,146.531,146.1425,146.3983,49878.0
2022-03-18 13:00:00,154.5,154.89,154.49,154.85,37471.0,146.4268,146.7964,146.4173,146.7585,37471.0
2022-03-18 13:30:00,154.86,155.27,154.73,155.03,47707.0,146.768,147.1565,146.6448,146.9291,47707.0
2022-03-18 14:00:00,155.07,155.33,154.74,155.21,40081.0,146.967,147.2134,146.6542,147.0997,40081.0
2022-03-18 14:30:00,155.23,155.42,154.94,155.01,51726.0,147.1186,147.2987,146.8438,146.9101,51726.0
2022-03-18 15:00:00,155.03,155.78,155.0,155.55,58623.0,146.9291,147.6399,146.9007,147.4219,58623.0
2022-03-18 15:30:00,155.56,155.97,155.39,155.52,286653.0,147.4314,147.82,147.2703,147.3935,286653.0
2022-03-21 09:30:00,156.08,156.35,154.55,155.29,60332.0,147.9242,148.1801,146.4742,147.1755,60332.0
2022-03-21 10:00:00,155.08,155.8,154.73,155.55,53738.0,146.9765,147.6588,146.6448,147.4219,53738.0
2022-03-21 10:30:00,155.51,155.94,155.27,155.81,27942.0,147.384,147.7915,147.1565,147.6683,27942.0
2022-03-21 11:00:00,155.84,156.11,155.45,155.52,34177.0,147.6968,147.9526,147.3271,147.3935,34177.0
2022-03-21 11:30:00,155.47,155.53,154.77,155.26,70694.0,147.3461,147.403,146.6827,147.1471,70694.0
2022-03-21 12:00:00,155.2,155.59,155.01,155.55,41115.0,147.0902,147.4598,146.9101,147.4219,41115.0
2022-03-21 12:30:00,155.59,155.59,154.36,154.54,46401.0,147.4598,147.4598,146.2941,146.4647,46401.0
2022-03-21 13:00:00,154.5,154.52,153.63,153.71,49241.0,146.4268,146.4457,145.6022,145.6781,49241.0
2022-03-21 13:30:00,153.73,154.22,153.67,154.16,58009.0,145.697,146.1614,145.6401,146.1045,58009.0
2022-03-21 14:00:00,154.15,154.26,153.52,154.11,99594.0,146.0951,146.1993,145.498,146.0572,99594.0
2022-03-21 14:30:00,154.09,154.12,153.46,153.46,73726.0,146.0382,146.0666,145.4411,145.4411,73726.0
2022-03-21 15:00:00,153.47,153.83,153.31,153.64,56199.0,145.4506,145.7918,145.299,145.6117,56199.0
2022-03-21 15:30:00,153.68,154.63,153.54,154.61,169917.0,145.6496,146.55,145.5169,146.531,169917.0
2022-03-22 09:30:00,155.77,156.01,154.51,155.51,54140.0,147.6304,147.8579,146.4363,147.384,54140.0
2022-03-22 10:00:00,155.49,155.98,155.13,155.43,38070.0,147.365,147.8294,147.0239,147.3082,38070.0
2022-03-22 10:30:00,155.54,155.69,154.93,155.29,44468.0,147.4124,147.5546,146.8343,147.1755,44468.0
2022-03-22 11:00:00,155.26,155.31,154.64,155.03,25460.0,147.1471,147.1945,146.5595,146.9291,25460.0
2022-03-22 11:30:00,154.98,154.98,154.59,154.81,21018.0,146.8817,146.8817,146.5121,146.7206,21018.0
2022-03-22 12:00:00,154.8,154.93,154.23,154.38,21672.0,146.7111,146.8343,146.1709,146.313,21672.0
2022-03-22 12:30:00,154.39,154.71,154.2,154.71,20618.0,146.3225,146.6258,146.1425,146.6258,20618.0
2022-03-22 13:00:00,154.66,154.93,154.54,154.89,20655.0,146.5784,146.8343,146.4647,146.7964,20655.0
2022-03-22 13:30:00,154.93,155.04,154.61,154.89,21172.0,146.8343,146.9386,146.531,146.7964,21172.0
2022-03-22 14:00:00,154.77,154.84,154.32,154.39,24316.0,146.6827,146.749,146.2562,146.3225,24316.0
2022-03-22 14:30:00,154.35,154.81,154.29,154.67,30250.0,146.2846,146.7206,146.2278,146.5879,30250.0
2022-03-22 15:00:00,154.63,155.19,154.63,155.1,33201.0,146.55,147.0807,146.55,146.9954,33201.0
2022-03-22 15:30:00,155.12,155.82,155.01,155.28,137935.0,147.0144,147.6778,146.9101,147.166,137935.0
2022-03-23 09:30:00,154.05,154.94,152.73,153.27,47575.0,146.0003,146.8438,144.7493,145.261,47575.0
2022-03-23 10:00:00,153.22,153.81,153.22,153.79,27154.0,145.2137,145.7728,145.2137,145.7539,27154.0
2022-03-23 10:30:00,153.75,153.95,153.58,153.68,43948.0,145.716,145.9055,145.5549,145.6496,43948.0
2022-03-23 11:00:00,153.66,154.17,153.61,153.82,28244.0,145.6307,146.114,145.5833,145.7823,28244.0
2022-03-23 11:30:00,153.83,153.85,153.37,153.43,27000.0,145.7918,145.8107,145.3558,145.4127,27000.0
2022-03-23 12:00:00,153.46,153.6,153.06,153.15,48328.0,145.4411,145.5738,145.062,145.1473,48328.0
2022-03-23 12:30:00,153.21,153.33,152.99,153.22,27095.0,145.2042,145.3179,144.9957,145.2137,27095.0
2022-03-23 13:00:00,153.21,153.23,152.5,152.53,24306.0,145.2042,145.2231,144.5313,144.5597,24306.0
2022-03-23 13:30:00,152.42,153.07,152.41,153.07,35775.0,144.4555,145.0715,144.446,145.0715,35775.0
2022-03-23 14:00:00,153.04,153.43,152.97,153.33,37954.0,145.0431,145.4127,144.9767,145.3179,37954.0
2022-03-23 14:30:00,153.35,153.44,152.68,152.74,40539.0,145.3369,145.4222,144.7019,144.7587,40539.0
2022-03-23 15:00:00,152.71,153.34,152.66,153.08,107806.0,144.7303,145.3274,144.6829,145.081,107806.0
2022-03-23 15:30:00,153.06,153.16,152.34,152.43,136711.0,145.062,145.1568,144.3796,144.4649,136711.0
2022-03-24 09:30:00,153.4,153.65,152.36,152.82,39185.0,145.3843,145.6212,144.3986,144.8346,39185.0
2022-03-24 10:00:00,152.79,153.48,152.7,152.85,21887.0,144.8061,145.4601,144.7208,144.863,21887.0
2022-03-24 10:30:00,152.75,153.23,152.58,152.59,33099.0,144.7682,145.2231,144.6071,144.6166,33099.0
2022-03-24 11:00:00,152.64,153.18,152.56,152.94,23268.0,144.664,145.1758,144.5881,144.9483,23268.0
2022-03-24 11:30:00,153.0,153.31,152.87,153.13,24588.0,145.0052,145.299,144.882,145.1284,24588.0
2022-03-24 12:00:00,153.13,153.26,152.36,152.4,16383.0,145.1284,145.2516,144.3986,144.4365,16383.0
2022-03-24 12:30:00,152.48,152.77,152.43,152.67,15332.0,144.5123,144.7872,144.4649,144.6924,15332.0
2022-03-24 13:00:00,152.63,152.97,152.38,152.73,16663.0,144.6545,144.9767,144.4176,144.7493,16663.0
2022-03-24 13:30:00,152.76,153.18,152.64,152.98,22298.0,144.7777,145.1758,144.664,144.9862,22298.0
2022-03-24 14:00:00,152.96,153.2,152.87,153.08,21008.0,144.9672,145.1947,144.882,145.081,21008.0
2022-03-24 14:30:00,153.09,153.45,153.01,153.35,28341.0,145.0905,145.4316,145.0146,145.3369,28341.0
2022-03-24 15:00:00,153.3,153.49,153.11,153.36,23530.0,145.2895,145.4696,145.1094,145.3463,23530.0
2022-03-24 15:30:00,153.37,153.38,152.83,153.19,199626.0,145.3558,145.3653,144.844,145.1852,199626.0
2022-03-25 09:30:00,153.77,154.0,152.98,153.23,32607.0,145.7349,145.9529,144.9862,145.2231,32607.0
2022-03-25 10:00:00,153.21,154.16,153.08,153.78,26161.0,145.2042,146.1045,145.081,145.7444,26161.0
2022-03-25 10:30:00,153.8,154.8,153.79,154.49,37432.0,145.7634,146.7111,145.7539,146.4173,37432.0
2022-03-25 11:00:00,154.51,154.51,153.37,153.72,46131.0,146.4363,146.4363,145.3558,145.6875,46131.0
2022-03-25 11:30:00,153.68,154.56,153.56,154.2,25698.0,145.6496,146.4836,145.5359,146.1425,25698.0
2022-03-25 12:00:00,154.21,154.42,154.01,154.17,15206.0,146.1519,146.351,145.9624,146.114,15206.0
2022-03-25 12:30:00,154.14,154.17,153.28,153.59,56250.0,146.0856,146.114,145.2705,145.5643,56250.0
2022-03-25 13:00:00,153.63,153.79,152.84,153.36,44755.0,145.6022,145.7539,144.8535,145.3463,44755.0
2022-03-25 13:30:00,153.36,153.89,153.36,153.82,30372.0,145.3463,145.8487,145.3463,145.7823,30372.0
2022-03-25 14:00:00,153.79,153.97,153.57,153.73,44269.0,145.7539,145.9245,145.5454,145.697,44269.0
2022-03-25 14:30:00,153.79,153.89,153.45,153.54,36268.0,145.7539,145.8487,145.4316,145.5169,36268.0
2022-03-25 15:00:00,153.5,153.58,152.99,153.24,82915.0,145.479,145.5549,144.9957,145.2326,82915.0
2022-03-25 15:30:00,153.3,154.23,153.17,154.18,138786.0,145.2895,146.1709,145.1663,146.1235,138786.0
2022-03-28 09:30:00,153.26,153.7,152.14,153.56,85060.0,145.2516,145.6686,144.1901,145.5359,85060.0
2022-03-28 10:00:00,153.49,153.74,153.07,153.74,35398.0,145.4696,145.7065,145.0715,145.7065,35398.0
2022-03-28 10:30:00,153.75,153.87,153.21,153.55,34161.0,145.716,145.8297,145.2042,145.5264,34161.0
2022-03-28 11:00:00,153.55,153.71,153.1,153.19,30093.0,145.5264,145.6781,145.0999,145.1852,30093.0
2022-03-28 11:30:00,153.23,153.24,152.34,152.45,17428.0,145.2231,145.2326,144.3796,144.4839,17428.0
2022-03-28 12:00:00,152.37,152.64,152.21,152.36,36044.0,144.4081,144.664,144.2564,144.3986,36044.0
2022-03-28 12:30:00,152.4,152.74,152.29,152.73,27335.0,144.4365,144.7587,144.3323,144.7493,27335.0
2022-03-28 13:00:00,152.79,152.86,152.48,152.86,21042.0,144.8061,144.8725,144.5123,144.8725,21042.0
2022-03-28 13:30:00,152.71,152.91,152.58,152.66,26413.0,144.7303,144.9199,144.6071,144.6829,26413.0
2022-03-28 14:00:00,152.6,152.61,152.31,152.46,24558.0,144.6261,144.6355,144.3512,144.4934,24558.0
2022-03-28 14:30:00,152.49,153.0,152.47,152.97,31868.0,144.5218,145.0052,144.5029,144.9767,31868.0
2022-03-28 15:00:00,152.98,153.32,152.83,153.32,43539.0,144.9862,145.3084,144.844,145.3084,43539.0
2022-03-28 15:30:00,153.3,154.21,153.27,154.21,233800.0,145.2895,146.1519,145.261,146.1519,233800.0
2022-03-29 09:30:00,156.46,158.01,155.27,157.13,98231.0,148.2844,149.7534,147.1565,148.9193,98231.0
2022-03-29 10:00:00,157.13,157.39,156.59,157.04,53944.0,148.9193,149.1658,148.4076,148.8341,53944.0
2022-03-29 10:30:00,157.19,157.55,156.8,157.42,30591.0,148.9762,149.3174,148.6066,149.1942,30591.0
2022-03-29 11:00:00,157.34,157.39,156.3,156.79,38252.0,149.1184,149.1658,148.1327,148.5971,38252.0
2022-03-29 11:30:00,156.83,157.09,156.7,156.75,20509.0,148.635,148.8814,148.5118,148.5592,20509.0
2022-03-29 12:00:00,156.71,156.92,156.1,156.28,21571.0,148.5213,148.7203,147.9432,148.1138,21571.0
2022-03-29 12:30:00,156.2,156.52,155.78,156.11,19358.0,148.0379,148.3412,147.6399,147.9526,19358.0
2022-03-29 13:00:00,156.13,156.13,155.72,155.77,20436.0,147.9716,147.9716,147.583,147.6304,20436.0
2022-03-29 13:30:00,155.78,156.19,155.67,156.19,25076.0,147.6399,148.0285,147.5356,148.0285,25076.0
2022-03-29 14:00:00,156.2,156.89,156.1,156.87,29522.0,148.0379,148.6919,147.9432,148.6729,29522.0
2022-03-29 14:30:00,156.8,157.35,156.78,157.23,34474.0,148.6066,149.1279,148.5876,149.0141,34474.0
2022-03-29 15:00:00,157.22,157.61,157.14,157.61,50372.0,149.0046,149.3743,148.9288,149.3743,50372.0
2022-03-29 15:30:00,157.62,157.9,157.16,157.54,265405.0,149.3837,149.6491,148.9478,149.3079,265405.0
2022-03-30 09:30:00,156.33,157.16,156.0,156.98,51923.0,148.1612,148.9478,147.8484,148.7772,51923.0
2022-03-30 10:00:00,157.06,157.1,156.41,156.54,33404.0,148.853,148.8909,148.237,148.3602,33404.0
2022-03-30 10:30:00,156.53,157.24,156.53,157.04,38446.0,148.3507,149.0236,148.3507,148.8341,38446.0
2022-03-30 11:00:00,157.08,157.32,156.47,156.48,30520.0,148.872,149.0994,148.2938,148.3033,30520.0
2022-03-30 11:30:00,156.44,156.6,156.18,156.27,23447.0,148.2654,148.417,148.019,148.1043,23447.0
2022-03-30 12:00:00,156.24,156.46,156.0,156.36,30162.0,148.0759,148.2844,147.8484,148.1896,30162.0
2022-03-30 12:30:00,156.4,156.6,156.29,156.49,33648.0,148.2275,148.417,148.1232,148.3128,33648.0
2022-03-30 13:00:00,156.48,156.5,155.8,155.82,21837.0,148.3033,148.3223,147.6588,147.6778,21837.0
2022-03-30 13:30:00,155.8,155.89,155.36,155.46,72140.0,147.6588,147.7441,147.2418,147.3366,72140.0
2022-03-30 14:00:00,155.44,155.94,155.42,155.67,53361.0,147.3177,147.7915,147.2987,147.5356,53361.0
2022-03-30 14:30:00,155.69,155.85,155.39,155.45,23064.0,147.5546,147.7062,147.2703,147.3271,23064.0
2022-03-30 15:00:00,155.42,155.46,154.97,155.27,34950.0,147.2987,147.3366,146.8722,147.1565,34950.0
2022-03-30 15:30:00,155.25,155.48,154.77,155.41,198428.0,147.1376,147.3556,146.6827,147.2892,198428.0
2022-03-31 09:30:00,155.06,156.36,155.06,155.22,108706.0,146.9575,148.1896,146.9575,147.1092,108706.0
2022-03-31 10:00:00,155.11,155.16,154.02,154.38,60973.0,147.0049,147.0523,145.9719,146.313,60973.0
2022-03-31 10:30:00,154.45,154.71,154.06,154.49,107755.0,146.3794,146.6258,146.0098,146.4173,107755.0
2022-03-31 11:00:00,154.54,154.69,154.21,154.55,148519.0,146.4647,146.6068,146.1519,146.4742,148519.0
2022-03-31 11:30:00,154.54,154.55,153.77,154.23,116523.0,146.4647,146.4742,145.7349,146.1709,116523.0
2022-03-31 12:00:00,154.34,154.66,154.05,154.2,30844.0,146.2751,146.5784,146.0003,146.1425,30844.0
2022-03-31 12:30:00,154.24,154.62,154.24,154.29,18466.0,146.1804,146.5405,146.1804,146.2278,18466.0
2022-03-31 13:00:00,154.25,154.44,154.12,154.24,19034.0,146.1898,146.3699,146.0666,146.1804,19034.0
2022-03-31 13:30:00,154.27,154.61,154.19,154.49,47412.0,146.2088,146.531,146.133,146.4173,47412.0
2022-03-31 14:00:00,154.46,154.47,153.79,153.8,39949.0,146.3889,146.3983,145.7539,145.7634,39949.0
2022-03-31 14:30:00,153.81,153.83,153.27,153.3,45456.0,145.7728,145.7918,145.261,145.2895,45456.0
2022-03-31 15:00:00,153.32,153.67,152.68,152.78,55071.0,145.3084,145.6401,144.7019,144.7967,55071.0
2022-03-31 15:30:00,152.82,152.82,151.59,151.67,338047.0,144.8346,144.8346,143.6688,143.7447,338047.0
2022-04-01 09:30:00,153.45,153.45,152.17,153.35,75321.0,145.4316,145.4316,144.2185,145.3369,75321.0
2022-04-01 10:00:00,153.28,153.32,151.08,151.14,72688.0,145.2705,145.3084,143.1855,143.2424,72688.0
2022-04-01 10:30:00,151.13,151.82,150.97,151.51,111220.0,143.2329,143.8868,143.0812,143.593,111220.0
2022-04-01 11:00:00,151.47,152.02,151.28,151.5,154948.0,143.5551,144.0764,143.375,143.5835,154948.0
2022-04-01 11:30:00,151.5,151.8,151.3,151.46,89897.0,143.5835,143.8679,143.394,143.5456,89897.0
2022-04-01 12:00:00,151.56,151.56,150.81,150.89,44948.0,143.6404,143.6404,142.9296,143.0054,44948.0
2022-04-01 12:30:00,150.78,151.0,150.41,150.57,74273.0,142.9012,143.1097,142.5505,142.7021,74273.0
2022-04-01 13:00:00,150.56,150.84,150.39,150.76,49606.0,142.6927,142.958,142.5315,142.8822,49606.0
2022-04-01 13:30:00,150.79,151.0,150.48,150.59,113764.0,142.9106,143.1097,142.6168,142.7211,113764.0
2022-04-01 14:00:00,150.59,151.34,150.57,151.32,122944.0,142.7211,143.4319,142.7021,143.4129,122944.0
2022-04-01 14:30:00,151.37,151.89,151.27,151.75,84020.0,143.4603,143.9532,143.3656,143.8205,84020.0
2022-04-01 15:00:00,151.73,151.98,151.36,151.49,30610.0,143.8015,144.0385,143.4509,143.5741,30610.0
2022-04-01 15:30:00,151.46,151.89,151.03,151.8,169211.0,143.5456,143.9532,143.1381,143.8679,169211.0
2022-04-04 09:30:00,150.92,150.99,148.32,149.35,133341.0,143.0338,143.1002,140.5697,141.5459,133341.0
2022-04-04 10:00:00,149.41,150.55,149.03,150.24,84743.0,141.6027,142.6832,141.2426,142.3894,84743.0
2022-04-04 10:30:00,150.13,150.43,149.49,149.6,55622.0,142.2851,142.5695,141.6786,141.7828,55622.0
2022-04-04 11:00:00,149.59,149.91,149.48,149.77,35042.0,141.7733,142.0766,141.6691,141.9439,35042.0
2022-04-04 11:30:00,149.8,150.48,149.73,150.34,30348.0,141.9724,142.6168,141.906,142.4842,30348.0
2022-04-04 12:00:00,150.31,150.47,150.09,150.42,44202.0,142.4557,142.6074,142.2472,142.56,44202.0
2022-04-04 12:30:00,150.43,150.64,150.28,150.42,39956.0,142.5695,142.7685,142.4273,142.56,39956.0
2022-04-04 13:00:00,150.41,150.77,150.31,150.61,30662.0,142.5505,142.8917,142.4557,142.74,30662.0
2022-04-04 13:30:00,150.59,151.05,150.53,150.94,47683.0,142.7211,143.1571,142.6642,143.0528,47683.0
2022-04-04 14:00:00,150.94,151.03,150.64,150.9,37793.0,143.0528,143.1381,142.7685,143.0149,37793.0
2022-04-04 14:30:00,150.9,150.97,150.61,150.74,24025.0,143.0149,143.0812,142.74,142.8633,24025.0
2022-04-04 15:00:00,150.74,150.98,150.56,150.75,35810.0,142.8633,143.0907,142.6927,142.8727,35810.0
2022-04-04 15:30:00,150.74,151.01,150.48,150.93,174701.0,142.8633,143.1191,142.6168,143.0433,174701.0
2022-04-05 09:30:00,150.73,151.28,149.72,149.96,121192.0,142.8538,143.375,141.8966,142.124,121192.0
2022-04-05 10:00:00,149.91,150.3,148.28,148.46,80031.0,142.0766,142.4462,140.5318,140.7024,80031.0
2022-04-05 10:30:00,148.44,149.19,148.44,148.75,38068.0,140.6834,141.3942,140.6834,140.9772,38068.0
2022-04-05 11:00:00,148.73,148.97,148.47,148.66,52293.0,140.9583,141.1857,140.7119,140.8919,52293.0
2022-04-05 11:30:00,148.68,148.97,148.19,148.23,40389.0,140.9109,141.1857,140.4465,140.4844,40389.0
2022-04-05 12:00:00,148.24,148.4,147.74,148.02,42002.0,140.4939,140.6455,140.02,140.2854,42002.0
2022-04-05 12:30:00,148.01,148.5,148.0,148.45,20796.0,140.2759,140.7403,140.2664,140.6929,20796.0
2022-04-05 13:00:00,148.43,148.77,148.39,148.66,39738.0,140.674,140.9962,140.636,140.8919,39738.0
2022-04-05 13:30:00,148.66,148.73,148.1,148.23,26051.0,140.8919,140.9583,140.3612,140.4844,26051.0
2022-04-05 14:00:00,148.23,148.28,147.88,147.89,30565.0,140.4844,140.5318,140.1527,140.1622,30565.0
2022-04-05 14:30:00,147.88,147.96,147.39,147.42,79868.0,140.1527,140.2285,139.6883,139.7167,79868.0
2022-04-05 15:00:00,147.44,147.55,146.75,146.88,159143.0,139.7357,139.8399,139.0817,139.205,159143.0
2022-04-05 15:30:00,146.91,146.91,145.91,146.67,398179.0,139.2334,139.2334,138.2856,139.0059,398179.0
2022-04-06 09:30:00,144.36,144.83,142.84,143.58,192203.0,136.8166,137.2621,135.3761,136.0774,192203.0
2022-04-06 10:00:00,143.6,143.91,143.11,143.75,86623.0,136.0963,136.3901,135.6319,136.2385,86623.0
2022-04-06 10:30:00,143.82,144.0,143.27,143.5,87441.0,136.3048,136.4754,135.7836,136.0016,87441.0
2022-04-06 11:00:00,143.53,144.79,143.53,144.64,90599.0,136.03,137.2242,136.03,137.082,90599.0
2022-04-06 11:30:00,144.66,144.66,143.97,144.22,69342.0,137.101,137.101,136.447,136.6839,69342.0
2022-04-06 12:00:00,144.2,144.24,143.83,143.92,75591.0,136.665,136.7029,136.3143,136.3996,75591.0
2022-04-06 12:30:00,143.92,144.02,143.53,143.68,294176.0,136.3996,136.4944,136.03,136.1722,294176.0
2022-04-06 13:00:00,143.66,144.79,143.53,144.75,85498.0,136.1532,137.2242,136.03,137.1863,85498.0
2022-04-06 13:30:00,144.73,144.9,144.39,144.57,199317.0,137.1673,137.3284,136.8451,137.0157,199317.0
2022-04-06 14:00:00,144.51,145.28,143.92,144.05,121355.0,136.9588,137.6886,136.3996,136.5228,121355.0
2022-04-06 14:30:00,144.01,144.98,143.93,144.87,108538.0,136.4849,137.4042,136.4091,137.3,108538.0
2022-04-06 15:00:00,144.89,145.09,144.03,144.08,94316.0,137.3189,137.5085,136.5039,136.5513,94316.0
2022-04-06 15:30:00,144.04,145.03,144.0,144.86,267520.0,136.5134,137.4516,136.4754,137.2905,267520.0
2022-04-07 09:30:00,143.66,144.51,143.07,143.78,92480.0,136.1532,136.9588,135.594,136.2669,92480.0
2022-04-07 10:00:00,143.78,143.89,143.0,143.33,62983.0,136.2669,136.3712,135.5277,135.8405,62983.0
2022-04-07 10:30:00,143.37,143.53,142.89,143.28,39058.0,135.8784,136.03,135.4234,135.7931,39058.0
2022-04-07 11:00:00,143.38,143.97,143.37,143.63,46223.0,135.8878,136.447,135.8784,136.1248,46223.0
2022-04-07 11:30:00,143.66,144.43,143.49,144.18,54915.0,136.1532,136.883,135.9921,136.646,54915.0
2022-04-07 12:00:00,144.18,144.47,144.07,144.38,45901.0,136.646,136.9209,136.5418,136.8356,45901.0
2022-04-07 12:30:00,144.34,144.64,144.32,144.6,58251.0,136.7977,137.082,136.7787,137.0441,58251.0
2022-04-07 13:00:00,144.55,145.54,144.49,145.05,55072.0,136.9967,137.935,136.9398,137.4706,55072.0
2022-04-07 13:30:00,145.04,145.63,144.74,145.62,83745.0,137.4611,138.0203,137.1768,138.0108,83745.0
2022-04-07 14:00:00,145.63,145.94,145.5,145.77,44234.0,138.0203,138.3141,137.8971,138.153,44234.0
2022-04-07 14:30:00,145.75,146.5,145.58,146.46,56108.0,138.134,138.8448,137.9729,138.8069,56108.0
2022-04-07 15:00:00,146.46,146.64,145.93,146.03,138610.0,138.8069,138.9775,138.3046,138.3994,138610.0
2022-04-07 15:30:00,146.03,146.61,145.78,145.89,249781.0,138.3994,138.9491,138.1624,138.2667,249781.0
2022-04-08 09:30:00,145.62,145.62,144.46,144.9,94745.0,138.0108,138.0108,136.9114,137.3284,94745.0
2022-04-08 10:00:00,144.88,145.59,144.87,145.5,66038.0,137.3095,137.9824,137.3,137.8971,66038.0
2022-04-08 10:30:00,145.38,146.95,145.3,146.95,71008.0,137.7833,139.2713,137.7075,139.2713,71008.0
2022-04-08 11:00:00,146.91,147.03,146.47,147.01,129832.0,139.2334,139.3471,138.8164,139.3282,129832.0
2022-04-08 11:30:00,147.05,147.31,146.49,146.81,51258.0,139.3661,139.6125,138.8353,139.1386,51258.0
2022-04-08 12:00:00,146.8,146.82,146.19,146.78,62118.0,139.1291,139.1481,138.551,139.1102,62118.0
2022-04-08 12:30:00,146.72,146.72,146.1,146.25,34445.0,139.0533,139.0533,138.4657,138.6079,34445.0
2022-04-08 13:00:00,146.22,146.41,146.1,146.34,35534.0,138.5794,138.7595,138.4657,138.6932,35534.0
2022-04-08 13:30:00,146.36,146.43,145.61,145.65,65556.0,138.7121,138.7785,138.0013,138.0392,65556.0
2022-04-08 14:00:00,145.64,145.88,145.49,145.58,65170.0,138.0297,138.2572,137.8876,137.9729,65170.0
2022-04-08 14:30:00,145.55,145.68,145.3,145.58,35147.0,137.9444,138.0677,137.7075,137.9729,35147.0
2022-04-08 15:00:00,145.55,145.71,145.41,145.64,42486.0,137.9444,138.0961,137.8118,138.0297,42486.0
2022-04-08 15:30:00,145.64,145.85,144.86,145.19,227852.0,138.0297,138.2288,137.2905,137.6033,227852.0
2022-04-11 09:30:00,144.66,145.42,143.89,144.48,116115.0,137.101,137.8212,136.3712,136.9304,116115.0
2022-04-11 10:00:00,144.48,146.28,144.31,145.73,67274.0,136.9304,138.6363,136.7692,138.115,67274.0
2022-04-11 10:30:00,145.6,145.86,145.15,145.16,288979.0,137.9918,138.2383,137.5654,137.5748,288979.0
2022-04-11 11:00:00,145.12,145.14,143.88,144.18,51148.0,137.5369,137.5559,136.3617,136.646,51148.0
2022-04-11 11:30:00,144.2,144.37,143.99,144.13,37234.0,136.665,136.8261,136.466,136.5986,37234.0
2022-04-11 12:00:00,144.15,144.35,144.04,144.08,44276.0,136.6176,136.8072,136.5134,136.5513,44276.0
2022-04-11 12:30:00,144.06,144.06,143.27,143.45,25378.0,136.5323,136.5323,135.7836,135.9542,25378.0
2022-04-11 13:00:00,143.44,143.62,143.25,143.38,29560.0,135.9447,136.1153,135.7646,135.8878,29560.0
2022-04-11 13:30:00,143.41,144.03,143.31,143.96,26844.0,135.9163,136.5039,135.8215,136.4375,26844.0
2022-04-11 14:00:00,143.96,143.99,143.45,143.72,37417.0,136.4375,136.466,135.9542,136.2101,37417.0
2022-04-11 14:30:00,143.74,143.79,143.42,143.75,34710.0,136.229,136.2764,135.9258,136.2385,34710.0
2022-04-11 15:00:00,143.74,143.8,142.98,143.05,48038.0,136.229,136.2859,135.5087,135.5751,48038.0
2022-04-11 15:30:00,143.02,143.03,142.03,142.31,215520.0,135.5467,135.5561,134.6084,134.8738,215520.0
2022-04-12 09:30:00,142.26,144.97,142.26,144.58,88145.0,134.8264,137.3948,134.8264,137.0251,88145.0
2022-04-12 10:00:00,144.57,144.57,143.44,143.46,64671.0,137.0157,137.0157,135.9447,135.9637,64671.0
2022-04-12 10:30:00,143.47,143.62,142.65,142.96,63817.0,135.9731,136.1153,135.196,135.4898,63817.0
2022-04-12 11:00:00,142.97,143.6,142.91,143.42,42721.0,135.4993,136.0963,135.4424,135.9258,42721.0
2022-04-12 11:30:00,143.45,143.75,143.4,143.51,41812.0,135.9542,136.2385,135.9068,136.011,41812.0
2022-04-12 12:00:00,143.54,143.68,142.77,142.79,96344.0,136.0395,136.1722,135.3097,135.3287,96344.0
2022-04-12 12:30:00,142.75,142.76,142.3,142.41,35664.0,135.2908,135.3002,134.8643,134.9685,35664.0
2022-04-12 13:00:00,142.41,142.52,142.14,142.22,46333.0,134.9685,135.0728,134.7126,134.7885,46333.0
2022-04-12 13:30:00,142.25,142.48,141.48,141.73,49744.0,134.8169,135.0349,134.0871,134.3241,49744.0
2022-04-12 14:00:00,141.72,141.98,141.24,141.26,64159.0,134.3146,134.561,133.8597,133.8786,64159.0
2022-04-12 14:30:00,141.29,141.36,140.92,140.99,59044.0,133.9071,133.9734,133.5564,133.6227,59044.0
2022-04-12 15:00:00,141.02,141.09,140.13,140.22,59683.0,133.6512,133.7175,132.8077,132.893,59683.0
2022-04-12 15:30:00,140.18,141.0,140.02,140.75,222814.0,132.8551,133.6322,132.7034,133.3953,222814.0
2022-04-13 09:30:00,140.58,142.18,140.58,141.71,81232.0,133.2342,134.7505,133.2342,134.3051,81232.0
2022-04-13 10:00:00,141.73,142.02,141.36,141.43,128814.0,134.3241,134.5989,133.9734,134.0397,128814.0
2022-04-13 10:30:00,141.4,142.54,141.39,142.46,51251.0,134.0113,135.0917,134.0018,135.0159,51251.0
2022-04-13 11:00:00,142.47,142.71,141.78,142.25,97472.0,135.0254,135.2529,134.3714,134.8169,97472.0
2022-04-13 11:30:00,142.29,142.57,141.97,142.06,56174.0,134.8548,135.1202,134.5515,134.6368,56174.0
2022-04-13 12:00:00,142.0,142.35,141.96,142.01,73230.0,134.58,134.9117,134.542,134.5894,73230.0
2022-04-13 12:30:00,141.98,142.23,141.69,141.72,55388.0,134.561,134.7979,134.2861,134.3146,55388.0
2022-04-13 13:00:00,141.74,141.85,141.49,141.6,53090.0,134.3335,134.4378,134.0966,134.2009,53090.0
2022-04-13 13:30:00,141.63,141.69,141.32,141.53,44042.0,134.2293,134.2861,133.9355,134.1345,44042.0
2022-04-13 14:00:00,141.47,141.92,141.44,141.74,40513.0,134.0776,134.5041,134.0492,134.3335,40513.0
2022-04-13 14:30:00,141.78,141.9,141.43,141.71,64055.0,134.3714,134.4852,134.0397,134.3051,64055.0
2022-04-13 15:00:00,141.71,141.73,141.44,141.56,70202.0,134.3051,134.3241,134.0492,134.1629,70202.0
2022-04-13 15:30:00,141.56,142.01,141.47,141.77,170949.0,134.1629,134.5894,134.0776,134.362,170949.0
2022-04-14 09:30:00,141.01,142.71,140.03,140.75,137447.0,133.6417,135.2529,132.7129,133.3953,137447.0
2022-04-14 10:00:00,140.72,141.31,140.12,140.83,50286.0,133.3668,133.926,132.7982,133.4711,50286.0
2022-04-14 10:30:00,140.78,141.07,140.69,140.85,54196.0,133.4237,133.6985,133.3384,133.49,54196.0
2022-04-14 11:00:00,140.84,141.13,140.6,140.83,63599.0,133.4806,133.7554,133.2531,133.4711,63599.0
2022-04-14 11:30:00,140.83,140.88,140.15,140.25,30218.0,133.4711,133.5185,132.8266,132.9214,30218.0
2022-04-14 12:00:00,140.22,140.53,140.05,140.44,68313.0,132.893,133.1868,132.7318,133.1015,68313.0
2022-04-14 12:30:00,140.34,140.42,139.89,140.08,36162.0,133.0067,133.0825,132.5802,132.7603,36162.0
2022-04-14 13:00:00,140.2,140.2,139.6,139.91,24695.0,132.874,132.874,132.3054,132.5992,24695.0
2022-04-14 13:30:00,139.95,140.35,139.91,140.35,23275.0,132.6371,133.0162,132.5992,133.0162,23275.0
2022-04-14 14:00:00,140.34,140.56,140.15,140.4,47999.0,133.0067,133.2152,132.8266,133.0636,47999.0
2022-04-14 14:30:00,140.42,140.44,139.42,139.46,81912.0,133.0825,133.1015,132.1348,132.1727,81912.0
2022-04-14 15:00:00,139.46,140.18,139.41,140.03,125027.0,132.1727,132.8551,132.1253,132.7129,125027.0
2022-04-14 15:30:00,140.03,140.08,139.76,139.88,347565.0,132.7129,132.7603,132.457,132.5707,347565.0
2022-04-18 09:30:00,139.68,141.74,139.6,141.15,109411.0,132.3812,134.3335,132.3054,133.7744,109411.0
2022-04-18 10:00:00,141.06,141.39,140.46,140.69,75535.0,133.6891,134.0018,133.1204,133.3384,75535.0
2022-04-18 10:30:00,140.71,141.56,140.66,141.5,49719.0,133.3574,134.1629,133.31,134.1061,49719.0
2022-04-18 11:00:00,141.48,141.65,140.39,140.6,73973.0,134.0871,134.2482,133.0541,133.2531,73973.0
2022-04-18 11:30:00,140.57,140.88,140.23,140.69,30084.0,133.2247,133.5185,132.9024,133.3384,30084.0
2022-04-18 12:00:00,140.65,140.69,140.01,140.19,58973.0,133.3005,133.3384,132.6939,132.8645,58973.0
2022-04-18 12:30:00,140.2,140.94,140.2,140.87,36537.0,132.874,133.5753,132.874,133.509,36537.0
2022-04-18 13:00:00,140.83,141.1,140.75,141.07,31843.0,133.4711,133.727,133.3953,133.6985,31843.0
2022-04-18 13:30:00,141.08,141.84,141.07,141.6,60025.0,133.708,134.4283,133.6985,134.2009,60025.0
2022-04-18 14:00:00,141.66,142.11,141.5,141.85,114839.0,134.2577,134.6842,134.1061,134.4378,114839.0
2022-04-18 14:30:00,141.91,142.03,141.46,141.46,34620.0,134.4947,134.6084,134.0682,134.0682,34620.0
2022-04-18 15:00:00,141.49,141.57,140.61,140.67,106913.0,134.0966,134.1724,133.2626,133.3194,106913.0
2022-04-18 15:30:00,140.66,140.72,139.89,140.72,174837.0,133.31,133.3668,132.5802,133.3668,174837.0
2022-04-19 09:30:00,141.72,143.09,140.8,142.84,90760.0,134.3146,135.613,133.4427,135.3761,90760.0
2022-04-19 10:00:00,142.8,143.31,142.65,143.17,71966.0,135.3381,135.8215,135.196,135.6888,71966.0
2022-04-19 10:30:00,143.24,143.88,143.07,143.67,86413.0,135.7552,136.3617,135.594,136.1627,86413.0
2022-04-19 11:00:00,143.67,144.29,143.64,144.29,47705.0,136.1627,136.7503,136.1343,136.7503,47705.0
2022-04-19 11:30:00,144.29,144.5,143.89,144.28,44682.0,136.7503,136.9493,136.3712,136.7408,44682.0
2022-04-19 12:00:00,144.31,144.58,144.17,144.4,45542.0,136.7692,137.0251,136.6366,136.8545,45542.0
2022-04-19 12:30:00,144.4,144.56,144.23,144.26,37838.0,136.8545,137.0062,136.6934,136.7219,37838.0
2022-04-19 13:00:00,144.33,144.62,144.31,144.52,37677.0,136.7882,137.063,136.7692,136.9683,37677.0
2022-04-19 13:30:00,144.52,145.46,144.52,145.33,101641.0,136.9683,137.8592,136.9683,137.7359,101641.0
2022-04-19 14:00:00,145.33,145.58,144.54,145.2,171154.0,137.7359,137.9729,136.9872,137.6127,171154.0
2022-04-19 14:30:00,145.23,145.56,145.2,145.53,49013.0,137.6412,137.9539,137.6127,137.9255,49013.0
2022-04-19 15:00:00,145.53,145.99,145.39,145.89,92213.0,137.9255,138.3615,137.7928,138.2667,92213.0
2022-04-19 15:30:00,145.89,146.07,145.41,145.81,254165.0,138.2667,138.4373,137.8118,138.1909,254165.0
2022-04-20 09:30:00,147.37,149.86,146.93,149.71,130875.0,139.6693,142.0292,139.2523,141.8871,130875.0
2022-04-20 10:00:00,149.67,149.76,148.86,149.37,64397.0,141.8492,141.9345,141.0815,141.5648,64397.0
2022-04-20 10:30:00,149.33,150.2,149.15,150.16,69077.0,141.5269,142.3515,141.3563,142.3136,69077.0
2022-04-20 11:00:00,150.14,150.17,149.33,150.01,85688.0,142.2946,142.323,141.5269,142.1714,85688.0
2022-04-20 11:30:00,149.97,150.38,149.93,150.37,45112.0,142.1335,142.5221,142.0956,142.5126,45112.0
2022-04-20 12:00:00,150.37,150.55,149.84,149.84,48873.0,142.5126,142.6832,142.0103,142.0103,48873.0
2022-04-20 12:30:00,149.77,150.24,149.76,150.14,54363.0,141.9439,142.3894,141.9345,142.2946,54363.0
2022-04-20 13:00:00,150.16,150.32,149.71,150.05,65680.0,142.3136,142.4652,141.8871,142.2093,65680.0
2022-04-20 13:30:00,149.94,150.3,149.92,150.3,49788.0,142.1051,142.4462,142.0861,142.4462,49788.0
2022-04-20 14:00:00,150.28,150.56,149.55,149.57,49495.0,142.4273,142.6927,141.7354,141.7544,49495.0
2022-04-20 14:30:00,149.56,149.56,148.87,149.04,49545.0,141.7449,141.7449,141.091,141.2521,49545.0
2022-04-20 15:00:00,149.06,149.6,149.06,149.43,48124.0,141.271,141.7828,141.271,141.6217,48124.0
2022-04-20 15:30:00,149.48,149.71,149.12,149.38,241332.0,141.6691,141.8871,141.3279,141.5743,241332.0
2022-04-21 09:30:00,151.69,152.96,151.28,152.36,121537.0,143.7636,144.9672,143.375,144.3986,121537.0
2022-04-21 10:00:00,152.28,153.27,152.28,152.88,88879.0,144.3228,145.261,144.3228,144.8914,88879.0
2022-04-21 10:30:00,152.9,152.98,152.2,152.84,111640.0,144.9104,144.9862,144.247,144.8535,111640.0
2022-04-21 11:00:00,152.86,152.91,151.55,152.11,117942.0,144.8725,144.9199,143.6309,144.1617,117942.0
2022-04-21 11:30:00,152.07,152.28,151.27,151.5,68554.0,144.1238,144.3228,143.3656,143.5835,68554.0
2022-04-21 12:00:00,151.53,151.64,150.96,150.97,88832.0,143.612,143.7162,143.0718,143.0812,88832.0
2022-04-21 12:30:00,151.0,151.22,150.68,150.8,48079.0,143.1097,143.3182,142.8064,142.9201,48079.0
2022-04-21 13:00:00,150.86,150.9,149.99,150.87,62516.0,142.977,143.0149,142.1524,142.9865,62516.0
2022-04-21 13:30:00,150.96,151.39,150.49,150.49,177635.0,143.0718,143.4793,142.6263,142.6263,177635.0
2022-04-21 14:00:00,150.46,150.46,149.67,149.89,91680.0,142.5979,142.5979,141.8492,142.0577,91680.0
2022-04-21 14:30:00,149.86,150.65,149.55,149.84,53874.0,142.0292,142.778,141.7354,142.0103,53874.0
2022-04-21 15:00:00,149.69,150.27,149.19,150.23,53777.0,141.8681,142.4178,141.3942,142.3799,53777.0
2022-04-21 15:30:00,150.18,150.27,149.57,149.96,299391.0,142.3325,142.4178,141.7544,142.124,299391.0
2022-04-22 09:30:00,148.5,148.96,147.43,147.61,93894.0,140.7403,141.1763,139.7262,139.8968,93894.0
2022-04-22 10:00:00,147.61,147.98,146.65,147.33,54107.0,139.8968,140.2475,138.987,139.6314,54107.0
2022-04-22 10:30:00,147.42,147.8,147.08,147.16,59386.0,139.7167,140.0769,139.3945,139.4703,59386.0
2022-04-22 11:00:00,147.17,147.46,146.68,147.27,93799.0,139.4798,139.7546,139.0154,139.5746,93799.0
2022-04-22 11:30:00,147.28,147.57,147.16,147.46,74324.0,139.5841,139.8589,139.4703,139.7546,74324.0
2022-04-22 12:00:00,147.47,148.25,147.45,148.02,25517.0,139.7641,140.5034,139.7452,140.2854,25517.0
2022-04-22 12:30:00,148.04,148.25,147.83,147.83,24119.0,140.3043,140.5034,140.1053,140.1053,24119.0
2022-04-22 13:00:00,147.88,147.88,147.28,147.47,58542.0,140.1527,140.1527,139.5841,139.7641,58542.0
2022-04-22 13:30:00,147.48,147.61,147.08,147.11,29310.0,139.7736,139.8968,139.3945,139.4229,29310.0
2022-04-22 14:00:00,147.12,147.33,146.81,146.85,51574.0,139.4324,139.6314,139.1386,139.1765,51574.0
2022-04-22 14:30:00,146.82,146.92,146.16,146.45,48342.0,139.1481,139.2429,138.5226,138.7974,48342.0
2022-04-22 15:00:00,146.51,147.35,146.29,146.7,68287.0,138.8543,139.6504,138.6458,139.0344,68287.0
2022-04-22 15:30:00,146.74,147.48,145.89,146.06,269833.0,139.0723,139.7736,138.2667,138.4278,269833.0
2022-04-25 09:30:00,145.9,145.9,142.72,142.72,92504.0,138.2762,138.2762,135.2623,135.2623,92504.0
2022-04-25 10:00:00,142.78,144.34,142.72,144.15,91967.0,135.3192,136.7977,135.2623,136.6176,91967.0
2022-04-25 10:30:00,144.17,145.38,144.17,144.19,126722.0,136.6366,137.7833,136.6366,136.6555,126722.0
2022-04-25 11:00:00,144.17,144.66,143.95,144.28,40886.0,136.6366,137.101,136.4281,136.7408,40886.0
2022-04-25 11:30:00,144.36,144.57,143.45,143.93,47366.0,136.8166,137.0157,135.9542,136.4091,47366.0
2022-04-25 12:00:00,143.89,144.78,143.73,144.57,47163.0,136.3712,137.2147,136.2196,137.0157,47163.0
2022-04-25 12:30:00,144.51,145.01,144.38,144.7,41464.0,136.9588,137.4327,136.8356,137.1389,41464.0
2022-04-25 13:00:00,144.71,145.37,144.24,144.99,94263.0,137.1483,137.7739,136.7029,137.4137,94263.0
2022-04-25 13:30:00,145.02,145.18,144.37,144.45,35018.0,137.4421,137.5938,136.8261,136.9019,35018.0
2022-04-25 14:00:00,144.56,145.19,144.27,145.17,78875.0,137.0062,137.6033,136.7313,137.5843,78875.0
2022-04-25 14:30:00,145.14,145.45,144.99,145.03,57880.0,137.5559,137.8497,137.4137,137.4516,57880.0
2022-04-25 15:00:00,145.03,146.22,144.68,146.17,41384.0,137.4516,138.5794,137.1199,138.5321,41384.0
2022-04-25 15:30:00,146.14,147.09,146.12,147.07,273256.0,138.5036,139.404,138.4847,139.385,273256.0
2022-04-26 09:30:00,145.18,146.3,144.75,145.88,152358.0,137.5938,138.6553,137.1863,138.2572,152358.0
2022-04-26 10:00:00,145.84,146.95,145.48,146.0,83935.0,138.2193,139.2713,137.8781,138.3709,83935.0
2022-04-26 10:30:00,145.96,146.16,144.88,145.14,82279.0,138.333,138.5226,137.3095,137.5559,82279.0
2022-04-26 11:00:00,145.12,145.12,143.89,144.32,66685.0,137.5369,137.5369,136.3712,136.7787,66685.0
2022-04-26 11:30:00,144.3,144.56,143.5,143.63,61359.0,136.7598,137.0062,136.0016,136.1248,61359.0
2022-04-26 12:00:00,143.59,144.27,143.56,144.2,67734.0,136.0869,136.7313,136.0584,136.665,67734.0
2022-04-26 12:30:00,144.2,144.6,143.6,144.6,70066.0,136.665,137.0441,136.0963,137.0441,70066.0
2022-04-26 13:00:00,144.58,144.59,143.7,143.82,45677.0,137.0251,137.0346,136.1911,136.3048,45677.0
2022-04-26 13:30:00,143.8,144.67,143.78,144.33,76637.0,136.2859,137.1104,136.2669,136.7882,76637.0
2022-04-26 14:00:00,144.4,145.13,144.2,145.03,69041.0,136.8545,137.5464,136.665,137.4516,69041.0
2022-04-26 14:30:00,145.02,145.16,144.43,144.98,67323.0,137.4421,137.5748,136.883,137.4042,67323.0
2022-04-26 15:00:00,144.96,145.14,144.12,144.43,123340.0,137.3853,137.5559,136.5892,136.883,123340.0
2022-04-26 15:30:00,144.39,144.84,143.75,143.76,486305.0,136.8451,137.2715,136.2385,136.248,486305.0
2022-04-27 09:30:00,143.75,145.6,143.47,145.36,71357.0,136.2385,137.9918,135.9731,137.7644,71357.0
2022-04-27 10:00:00,145.36,145.94,144.48,144.65,76076.0,137.7644,138.3141,136.9304,137.0915,76076.0
2022-04-27 10:30:00,144.57,145.25,144.07,144.78,72685.0,137.0157,137.6601,136.5418,137.2147,72685.0
2022-04-27 11:00:00,144.84,145.61,144.63,145.6,40479.0,137.2715,138.0013,137.0725,137.9918,40479.0
2022-04-27 11:30:00,145.66,145.86,145.18,145.56,29086.0,138.0487,138.2383,137.5938,137.9539,29086.0
2022-04-27 12:00:00,145.43,146.18,145.27,146.11,37762.0,137.8307,138.5415,137.6791,138.4752,37762.0
2022-04-27 12:30:00,146.16,146.49,145.86,146.36,31817.0,138.5226,138.8353,138.2383,138.7121,31817.0
2022-04-27 13:00:00,146.36,146.57,145.73,146.44,34333.0,138.7121,138.9112,138.115,138.7879,34333.0
2022-04-27 13:30:00,146.44,146.89,145.96,146.79,60867.0,138.7879,139.2144,138.333,139.1197,60867.0
2022-04-27 14:00:00,146.76,146.82,146.13,146.22,60500.0,139.0912,139.1481,138.4941,138.5794,60500.0
2022-04-27 14:30:00,146.23,146.77,145.63,145.75,59520.0,138.5889,139.1007,138.0203,138.134,59520.0
2022-04-27 15:00:00,145.78,145.98,145.51,145.85,89259.0,138.1624,138.352,137.9065,138.2288,89259.0
2022-04-27 15:30:00,145.86,146.11,145.42,145.7,470207.0,138.2383,138.4752,137.8212,138.0866,470207.0
2022-04-28 09:30:00,146.1,146.58,145.23,146.25,92311.0,138.4657,138.9206,137.6412,138.6079,92311.0
2022-04-28 10:00:00,146.1,146.1,144.77,144.77,64422.0,138.4657,138.4657,137.2052,137.2052,64422.0
2022-04-28 10:30:00,144.81,145.03,144.28,144.92,80128.0,137.2431,137.4516,136.7408,137.3474,80128.0
2022-04-28 11:00:00,144.94,145.48,144.88,145.19,95500.0,137.3663,137.8781,137.3095,137.6033,95500.0
2022-04-28 11:30:00,145.18,145.41,144.83,145.37,123405.0,137.5938,137.8118,137.2621,137.7739,123405.0
2022-04-28 12:00:00,145.38,145.79,144.84,145.79,167454.0,137.7833,138.1719,137.2715,138.1719,167454.0
2022-04-28 12:30:00,145.82,146.57,145.8,146.37,240708.0,138.2003,138.9112,138.1814,138.7216,240708.0
2022-04-28 13:00:00,146.39,146.79,146.35,146.77,69529.0,138.7406,139.1197,138.7026,139.1007,69529.0
2022-04-28 13:30:00,146.74,147.23,146.56,147.13,82115.0,139.0723,139.5367,138.9017,139.4419,82115.0
2022-04-28 14:00:00,147.14,147.61,146.82,147.56,82667.0,139.4514,139.8968,139.1481,139.8494,82667.0
2022-04-28 14:30:00,147.58,148.08,147.39,147.73,56801.0,139.8684,140.3422,139.6883,140.0105,56801.0
2022-04-28 15:00:00,147.73,148.03,147.66,147.74,78079.0,140.0105,140.2949,139.9442,140.02,78079.0
2022-04-28 15:30:00,147.74,147.95,147.16,147.91,320791.0,140.02,140.219,139.4703,140.1811,320791.0
2022-04-29 09:30:00,147.75,149.83,147.27,149.59,119561.0,140.0295,142.0008,139.5746,141.7733,119561.0
2022-04-29 10:00:00,149.57,149.57,147.9,147.99,69950.0,141.7544,141.7544,140.1717,140.2569,69950.0
2022-04-29 10:30:00,147.97,148.72,147.92,148.71,50483.0,140.238,140.9488,140.1906,140.9393,50483.0
2022-04-29 11:00:00,148.72,148.84,148.3,148.84,74695.0,140.9488,141.0625,140.5508,141.0625,74695.0
2022-04-29 11:30:00,148.81,149.71,148.75,149.12,101615.0,141.0341,141.8871,140.9772,141.3279,101615.0
2022-04-29 12:00:00,149.1,149.17,147.4,147.5,117820.0,141.3089,141.3753,139.6978,139.7926,117820.0
2022-04-29 12:30:00,147.54,147.54,146.79,146.84,28489.0,139.8305,139.8305,139.1197,139.167,28489.0
2022-04-29 13:00:00,146.85,147.36,146.55,147.1,43940.0,139.1765,139.6599,138.8922,139.4135,43940.0
2022-04-29 13:30:00,147.1,147.7,147.03,147.68,88206.0,139.4135,139.9821,139.3471,139.9631,88206.0
2022-04-29 14:00:00,147.72,147.73,147.12,147.44,134212.0,140.0011,140.0105,139.4324,139.7357,134212.0
2022-04-29 14:30:00,147.37,147.37,146.08,146.32,58777.0,139.6693,139.6693,138.4468,138.6742,58777.0
2022-04-29 15:00:00,146.33,146.37,145.65,145.68,106824.0,138.6837,138.7216,138.0392,138.0677,106824.0
2022-04-29 15:30:00,145.64,146.21,144.77,144.95,375828.0,138.0297,138.57,137.2052,137.3758,375828.0
2022-05-02 09:30:00,144.99,146.62,144.37,146.17,128968.0,137.4137,138.9585,136.8261,138.5321,128968.0
2022-05-02 10:00:00,146.12,146.77,145.04,146.16,112965.0,138.4847,139.1007,137.4611,138.5226,112965.0
2022-05-02 10:30:00,146.26,147.02,146.16,146.6,154499.0,138.6173,139.3376,138.5226,138.9396,154499.0
2022-05-02 11:00:00,146.62,146.72,145.79,145.99,163859.0,138.9585,139.0533,138.1719,138.3615,163859.0
2022-05-02 11:30:00,145.93,146.42,145.54,146.03,69490.0,138.3046,138.769,137.935,138.3994,69490.0
2022-05-02 12:00:00,145.98,146.16,145.5,145.89,103348.0,138.352,138.5226,137.8971,138.2667,103348.0
2022-05-02 12:30:00,145.95,146.04,144.28,144.46,83391.0,138.3235,138.4088,136.7408,136.9114,83391.0
2022-05-02 13:00:00,144.44,144.82,143.9,144.57,82897.0,136.8925,137.2526,136.3807,137.0157,82897.0
2022-05-02 13:30:00,144.49,144.66,144.1,144.35,63680.0,136.9398,137.101,136.5702,136.8072,63680.0
2022-05-02 14:00:00,144.29,144.69,143.41,143.86,98837.0,136.7503,137.1294,135.9163,136.3428,98837.0
2022-05-02 14:30:00,143.88,144.44,143.55,144.19,74188.0,136.3617,136.8925,136.049,136.6555,74188.0
2022-05-02 15:00:00,144.18,146.27,144.18,145.97,152362.0,136.646,138.6268,136.646,138.3425,152362.0
2022-05-02 15:30:00,145.98,146.83,145.77,146.72,335065.0,138.352,139.1576,138.153,139.0533,335065.0
2022-05-03 09:30:00,144.51,150.96,144.51,149.11,469022.0,136.9588,143.0718,136.9588,141.3184,469022.0
2022-05-03 10:00:00,148.71,150.37,148.7,149.45,164659.0,140.9393,142.5126,140.9298,141.6407,164659.0
2022-05-03 10:30:00,149.56,149.69,146.33,147.46,102749.0,141.7449,141.8681,138.6837,139.7546,102749.0
2022-05-03 11:00:00,147.55,149.78,146.97,149.06,100423.0,139.8399,141.9534,139.2902,141.271,100423.0
2022-05-03 11:30:00,149.13,149.33,148.07,148.67,93016.0,141.3374,141.5269,140.3328,140.9014,93016.0
2022-05-03 12:00:00,148.73,148.74,147.59,147.77,76159.0,140.9583,140.9678,139.8779,140.0484,76159.0
2022-05-03 12:30:00,147.77,148.45,147.56,148.42,56244.0,140.0484,140.6929,139.8494,140.6645,56244.0
2022-05-03 13:00:00,148.46,148.71,148.09,148.31,44053.0,140.7024,140.9393,140.3517,140.5602,44053.0
2022-05-03 13:30:00,148.35,148.58,147.24,147.59,111257.0,140.5981,140.8161,139.5461,139.8779,111257.0
2022-05-03 14:00:00,147.56,147.76,146.4,146.51,88706.0,139.8494,140.039,138.75,138.8543,88706.0
2022-05-03 14:30:00,146.54,147.45,146.25,147.4,88666.0,138.8827,139.7452,138.6079,139.6978,88666.0
2022-05-03 15:00:00,147.37,147.42,146.76,147.08,114350.0,139.6693,139.7167,139.0912,139.3945,114350.0
2022-05-03 15:30:00,147.1,147.22,146.38,146.68,340189.0,139.4135,139.5272,138.7311,139.0154,340189.0
2022-05-04 09:30:00,146.8,147.72,145.63,147.35,113727.0,139.1291,140.0011,138.0203,139.6504,113727.0
2022-05-04 10:00:00,147.3,147.48,146.77,147.09,64720.0,139.603,139.7736,139.1007,139.404,64720.0
2022-05-04 10:30:00,147.15,147.16,146.37,146.43,88582.0,139.4608,139.4703,138.7216,138.7785,88582.0
2022-05-04 11:00:00,146.42,146.55,145.99,146.05,50435.0,138.769,138.8922,138.3615,138.4183,50435.0
2022-05-04 11:30:00,146.03,146.03,144.95,145.22,78176.0,138.3994,138.3994,137.3758,137.6317,78176.0
2022-05-04 12:00:00,145.21,146.53,145.04,146.31,56907.0,137.6222,138.8732,137.4611,138.6647,56907.0
2022-05-04 12:30:00,146.34,147.0,146.18,146.52,57288.0,138.6932,139.3187,138.5415,138.8638,57288.0
2022-05-04 13:00:00,146.57,146.69,145.79,146.06,57684.0,138.9112,139.0249,138.1719,138.4278,57684.0
2022-05-04 13:30:00,145.98,146.3,145.66,145.7,46538.0,138.352,138.6553,138.0487,138.0866,46538.0
2022-05-04 14:00:00,145.87,146.33,144.93,145.82,112097.0,138.2477,138.6837,137.3568,138.2003,112097.0
2022-05-04 14:30:00,145.87,147.71,143.98,147.55,149886.0,138.2477,139.9916,136.4565,139.8399,149886.0
2022-05-04 15:00:00,147.52,149.0,147.33,149.0,114539.0,139.8115,141.2142,139.6314,141.2142,114539.0
2022-05-04 15:30:00,149.0,150.71,149.0,150.16,456378.0,141.2142,142.8348,141.2142,142.3136,456378.0
2022-05-05 09:30:00,148.72,150.6,147.87,150.46,209506.0,140.9488,142.7306,140.1432,142.5979,209506.0
2022-05-05 10:00:00,150.41,150.88,149.34,150.16,210905.0,142.5505,142.9959,141.5364,142.3136,210905.0
2022-05-05 10:30:00,150.03,150.64,148.96,150.36,217301.0,142.1904,142.7685,141.1763,142.5031,217301.0
2022-05-05 11:00:00,150.26,150.44,148.65,149.57,217291.0,142.4083,142.5789,140.8825,141.7544,217291.0
2022-05-05 11:30:00,149.49,150.13,148.11,149.06,228205.0,141.6786,142.2851,140.3707,141.271,228205.0
2022-05-05 12:00:00,149.07,149.63,148.4,148.64,144048.0,141.2805,141.8113,140.6455,140.873,144048.0
2022-05-05 12:30:00,148.59,149.21,148.13,148.99,81571.0,140.8256,141.4132,140.3896,141.2047,81571.0
2022-05-05 13:00:00,149.11,149.77,148.83,149.47,77003.0,141.3184,141.9439,141.0531,141.6596,77003.0
2022-05-05 13:30:00,149.38,149.86,148.87,149.38,112926.0,141.5743,142.0292,141.091,141.5743,112926.0
2022-05-05 14:00:00,149.39,149.82,148.78,149.0,90121.0,141.5838,141.9913,141.0057,141.2142,90121.0
2022-05-05 14:30:00,149.02,149.46,148.81,149.21,158962.0,141.2331,141.6501,141.0341,141.4132,158962.0
2022-05-05 15:00:00,149.25,149.27,147.57,147.58,181598.0,141.4511,141.4701,139.8589,139.8684,181598.0
2022-05-05 15:30:00,147.58,148.87,147.1,148.69,534259.0,139.8684,141.091,139.4135,140.9204,534259.0
2022-05-06 09:30:00,147.79,147.95,144.82,145.69,152318.0,140.0674,140.219,137.2526,138.0771,152318.0
2022-05-06 10:00:00,145.67,146.87,144.45,146.19,124456.0,138.0582,139.1955,136.9019,138.551,124456.0
2022-05-06 10:30:00,146.19,147.51,145.5,147.3,94125.0,138.551,139.802,137.8971,139.603,94125.0
2022-05-06 11:00:00,147.24,148.46,146.87,147.88,116536.0,139.5461,140.7024,139.1955,140.1527,116536.0
2022-05-06 11:30:00,147.89,147.99,146.49,146.8,94654.0,140.1622,140.2569,138.8353,139.1291,94654.0
2022-05-06 12:00:00,146.74,147.59,146.55,147.33,48293.0,139.0723,139.8779,138.8922,139.6314,48293.0
2022-05-06 12:30:00,147.34,148.03,146.86,148.03,48008.0,139.6409,140.2949,139.186,140.2949,48008.0
2022-05-06 13:00:00,147.94,148.13,146.87,147.3,45653.0,140.2096,140.3896,139.1955,139.603,45653.0
2022-05-06 13:30:00,147.32,147.64,146.56,146.63,73353.0,139.622,139.9252,138.9017,138.968,73353.0
2022-05-06 14:00:00,146.63,146.92,145.96,146.29,104042.0,138.968,139.2429,138.333,138.6458,104042.0
2022-05-06 14:30:00,146.25,146.93,145.79,146.49,83829.0,138.6079,139.2523,138.1719,138.8353,83829.0
2022-05-06 15:00:00,146.45,146.61,145.61,146.11,69514.0,138.7974,138.9491,138.0013,138.4752,69514.0
2022-05-06 15:30:00,146.12,147.95,146.12,147.31,216432.0,138.4847,140.219,138.4847,139.6125,216432.0
2022-05-09 09:30:00,145.34,148.79,145.05,148.54,137621.0,137.7454,141.0151,137.4706,140.7782,137621.0
2022-05-09 10:00:00,148.53,148.63,146.76,147.09,127608.0,140.7687,140.8635,139.0912,139.404,127608.0
2022-05-09 10:30:00,146.94,147.38,146.59,146.85,177479.0,139.2618,139.6788,138.9301,139.1765,177479.0
2022-05-09 11:00:00,146.77,147.45,146.74,146.83,111841.0,139.1007,139.7452,139.0723,139.1576,111841.0
2022-05-09 11:30:00,146.86,147.66,146.52,147.45,84170.0,139.186,139.9442,138.8638,139.7452,84170.0
2022-05-09 12:00:00,147.41,148.9,147.09,148.08,90615.0,139.7073,141.1194,139.404,140.3422,90615.0
2022-05-09 12:30:00,148.12,148.5,147.39,147.6,136531.0,140.3802,140.7403,139.6883,139.8873,136531.0
2022-05-09 13:00:00,147.63,148.27,147.18,148.19,75650.0,139.9158,140.5223,139.4893,140.4465,75650.0
2022-05-09 13:30:00,148.2,148.82,147.79,148.27,86168.0,140.456,141.0436,140.0674,140.5223,86168.0
2022-05-09 14:00:00,148.25,149.05,147.96,148.28,122527.0,140.5034,141.2616,140.2285,140.5318,122527.0
2022-05-09 14:30:00,148.27,148.69,147.74,148.63,138075.0,140.5223,140.9204,140.02,140.8635,138075.0
2022-05-09 15:00:00,148.63,149.31,148.16,148.25,135150.0,140.8635,141.508,140.4181,140.5034,135150.0
2022-05-09 15:30:00,148.25,148.52,147.03,147.98,383427.0,140.5034,140.7593,139.3471,140.2475,383427.0
2022-05-10 09:30:00,149.01,149.91,146.18,147.32,165624.0,141.2237,142.0766,138.5415,139.622,165624.0
2022-05-10 10:00:00,147.24,147.37,145.39,145.66,137372.0,139.5461,139.6693,137.7928,138.0487,137372.0
2022-05-10 10:30:00,145.69,145.81,144.44,144.57,128913.0,138.0771,138.1909,136.8925,137.0157,128913.0
2022-05-10 11:00:00,144.4,145.03,143.45,143.9,196257.0,136.8545,137.4516,135.9542,136.3807,196257.0
2022-05-10 11:30:00,143.91,144.6,143.05,143.64,83667.0,136.3901,137.0441,135.5751,136.1343,83667.0
2022-05-10 12:00:00,143.65,143.74,142.38,142.61,103548.0,136.1437,136.229,134.9401,135.1581,103548.0
2022-05-10 12:30:00,142.45,142.86,141.95,142.23,95930.0,135.0064,135.395,134.5326,134.7979,95930.0
2022-05-10 13:00:00,142.26,142.89,141.41,142.05,124611.0,134.8264,135.4234,134.0208,134.6273,124611.0
2022-05-10 13:30:00,142.11,143.37,141.89,143.34,164538.0,134.6842,135.8784,134.4757,135.8499,164538.0
2022-05-10 14:00:00,143.38,143.47,141.73,141.95,194262.0,135.8878,135.9731,134.3241,134.5326,194262.0
2022-05-10 14:30:00,141.99,142.85,141.53,142.22,119354.0,134.5705,135.3855,134.1345,134.7885,119354.0
2022-05-10 15:00:00,142.3,142.84,141.42,141.45,181053.0,134.8643,135.3761,134.0303,134.0587,181053.0
2022-05-10 15:30:00,141.46,141.46,140.53,141.0,564957.0,134.0682,134.0682,133.1868,133.6322,564957.0
2022-05-11 09:30:00,141.13,142.48,140.22,142.4,82106.0,133.7554,135.0349,132.893,134.959,82106.0
2022-05-11 10:00:00,142.38,144.1,141.9,143.73,130201.0,134.9401,136.5702,134.4852,136.2196,130201.0
2022-05-11 10:30:00,143.71,144.3,142.88,143.11,82321.0,136.2006,136.7598,135.414,135.6319,82321.0
2022-05-11 11:00:00,143.03,143.18,142.08,143.0,90161.0,135.5561,135.6983,134.6558,135.5277,90161.0
2022-05-11 11:30:00,142.96,143.64,142.71,143.2,40977.0,135.4898,136.1343,135.2529,135.7172,40977.0
2022-05-11 12:00:00,143.17,143.42,142.2,142.25,64667.0,135.6888,135.9258,134.7695,134.8169,64667.0
2022-05-11 12:30:00,142.25,142.63,141.41,141.51,61631.0,134.8169,135.177,134.0208,134.1156,61631.0
2022-05-11 13:00:00,141.44,141.58,141.04,141.06,53670.0,134.0492,134.1819,133.6701,133.6891,53670.0
2022-05-11 13:30:00,141.06,141.43,140.59,140.75,34763.0,133.6891,134.0397,133.2436,133.3953,34763.0
2022-05-11 14:00:00,140.77,142.25,140.77,141.76,61687.0,133.4142,134.8169,133.4142,134.3525,61687.0
2022-05-11 14:30:00,141.73,142.25,141.46,141.55,65462.0,134.3241,134.8169,134.0682,134.1535,65462.0
2022-05-11 15:00:00,141.52,142.0,141.39,141.66,65873.0,134.125,134.58,134.0018,134.2577,65873.0
2022-05-11 15:30:00,141.63,141.78,140.53,140.83,179031.0,134.2293,134.3714,133.1868,133.4711,179031.0
2022-05-12 09:30:00,139.47,140.2,138.69,139.47,81258.0,132.9375,133.6333,132.194,132.9375,81258.0
2022-05-12 10:00:00,139.55,141.15,139.16,140.55,84745.0,133.0137,134.5388,132.642,133.9669,84745.0
2022-05-12 10:30:00,140.65,141.39,140.43,141.22,80438.0,134.0622,134.7676,133.8525,134.6055,80438.0
2022-05-12 11:00:00,141.26,141.45,140.29,140.35,47556.0,134.6436,134.8247,133.7191,133.7763,47556.0
2022-05-12 11:30:00,140.41,140.94,139.98,140.16,80548.0,133.8335,134.3386,133.4236,133.5952,80548.0
2022-05-12 12:00:00,140.17,141.68,140.02,141.6,97936.0,133.6047,135.044,133.4617,134.9677,97936.0
2022-05-12 12:30:00,141.63,142.53,141.35,141.81,120340.0,134.9963,135.8542,134.7294,135.1679,120340.0
2022-05-12 13:00:00,141.75,141.84,140.8,141.04,71406.0,135.1107,135.1965,134.2052,134.4339,71406.0
2022-05-12 13:30:00,141.0,141.36,139.98,140.13,84495.0,134.3958,134.739,133.4236,133.5666,84495.0
2022-05-12 14:00:00,140.19,140.46,139.64,139.81,134296.0,133.6238,133.8811,133.0995,133.2616,134296.0
2022-05-12 14:30:00,139.78,139.98,139.03,139.28,57857.0,133.233,133.4236,132.5181,132.7564,57857.0
2022-05-12 15:00:00,139.35,141.15,139.21,140.35,108146.0,132.8231,134.5388,132.6897,133.7763,108146.0
2022-05-12 15:30:00,140.38,141.84,140.37,141.68,232880.0,133.8049,135.1965,133.7953,135.044,232880.0
2022-05-13 09:30:00,142.85,143.18,141.7,142.68,211232.0,136.1592,136.4737,135.063,135.9971,211232.0
2022-05-13 10:00:00,142.73,143.44,142.33,143.07,131958.0,136.0448,136.7215,135.6635,136.3689,131958.0
2022-05-13 10:30:00,143.07,143.31,142.31,142.76,140123.0,136.3689,136.5976,135.6445,136.0734,140123.0
2022-05-13 11:00:00,142.73,142.9,142.31,142.35,78152.0,136.0448,136.2068,135.6445,135.6826,78152.0
2022-05-13 11:30:00,142.37,142.39,140.98,141.53,148533.0,135.7016,135.7207,134.3768,134.901,148533.0
2022-05-13 12:00:00,141.53,142.0,141.26,141.38,74140.0,134.901,135.349,134.6436,134.758,74140.0
2022-05-13 12:30:00,141.39,141.54,140.56,140.92,77894.0,134.7676,134.9105,133.9764,134.3196,77894.0
2022-05-13 13:00:00,140.98,141.18,140.27,140.31,139679.0,134.3768,134.5674,133.7,133.7381,139679.0
2022-05-13 13:30:00,140.33,140.57,140.01,140.17,85979.0,133.7572,133.986,133.4522,133.6047,85979.0
2022-05-13 14:00:00,140.13,140.46,139.65,140.27,94647.0,133.5666,133.8811,133.109,133.7,94647.0
2022-05-13 14:30:00,140.24,141.06,140.15,141.05,78496.0,133.6714,134.453,133.5856,134.4435,78496.0
2022-05-13 15:00:00,141.08,141.82,141.03,141.79,77440.0,134.4721,135.1774,134.4244,135.1488,77440.0
2022-05-13 15:30:00,141.78,141.91,140.86,141.36,325586.0,135.1393,135.2632,134.2624,134.739,325586.0
2022-05-16 09:30:00,140.56,140.74,137.55,138.44,169751.0,133.9764,134.148,131.1074,131.9557,169751.0
2022-05-16 10:00:00,138.48,139.64,137.79,139.61,81826.0,131.9938,133.0995,131.3362,133.0709,81826.0
2022-05-16 10:30:00,139.61,139.61,138.09,138.22,102534.0,133.0709,133.0709,131.6221,131.746,102534.0
2022-05-16 11:00:00,138.16,138.24,137.59,137.81,125722.0,131.6888,131.7651,131.1455,131.3552,125722.0
2022-05-16 11:30:00,137.77,139.0,137.64,138.9,71778.0,131.3171,132.4895,131.1932,132.3942,71778.0
2022-05-16 12:00:00,138.91,139.33,138.3,138.77,120389.0,132.4037,132.804,131.8223,132.2703,120389.0
2022-05-16 12:30:00,138.75,139.0,138.52,138.89,70612.0,132.2512,132.4895,132.032,132.3846,70612.0
2022-05-16 13:00:00,138.88,139.97,138.7,139.91,82968.0,132.3751,133.4141,132.2035,133.3569,82968.0
2022-05-16 13:30:00,139.97,140.04,138.82,138.86,159113.0,133.4141,133.4808,132.3179,132.3561,159113.0
2022-05-16 14:00:00,138.87,139.46,138.46,139.45,124845.0,132.3656,132.9279,131.9748,132.9184,124845.0
2022-05-16 14:30:00,139.44,139.76,139.3,139.39,95929.0,132.9089,133.2139,132.7754,132.8612,95929.0
2022-05-16 15:00:00,139.38,139.96,139.0,139.08,111464.0,132.8517,133.4045,132.4895,132.5657,111464.0
2022-05-16 15:30:00,139.08,139.16,138.61,139.04,291756.0,132.5657,132.642,132.1178,132.5276,291756.0
2022-05-17 09:30:00,141.41,143.52,140.79,143.07,140763.0,134.7866,136.7978,134.1957,136.3689,140763.0
2022-05-17 10:00:00,143.07,143.43,142.0,142.09,62367.0,136.3689,136.712,135.349,135.4348,62367.0
2022-05-17 10:30:00,142.13,142.5,141.17,141.91,63629.0,135.4729,135.8256,134.5579,135.2632,63629.0
2022-05-17 11:00:00,141.94,143.0,141.91,142.67,125803.0,135.2918,136.3021,135.2632,135.9876,125803.0
2022-05-17 11:30:00,142.7,143.06,142.62,142.85,48422.0,136.0162,136.3593,135.9399,136.1592,48422.0
2022-05-17 12:00:00,142.87,143.14,142.57,142.97,52656.0,136.1782,136.4356,135.8923,136.2735,52656.0
2022-05-17 12:30:00,142.98,143.3,142.88,143.07,49846.0,136.2831,136.5881,136.1878,136.3689,49846.0
2022-05-17 13:00:00,143.05,143.84,142.98,143.32,46411.0,136.3498,137.1028,136.2831,136.6072,46411.0
2022-05-17 13:30:00,143.35,143.68,143.11,143.19,52190.0,136.6357,136.9503,136.407,136.4832,52190.0
2022-05-17 14:00:00,143.2,143.59,142.14,142.56,97274.0,136.4928,136.8645,135.4824,135.8827,97274.0
2022-05-17 14:30:00,142.43,143.36,142.32,143.24,91412.0,135.7588,136.6453,135.654,136.5309,91412.0
2022-05-17 15:00:00,143.24,143.64,142.89,143.43,140431.0,136.5309,136.9122,136.1973,136.712,140431.0
2022-05-17 15:30:00,143.4,143.48,142.86,143.4,210915.0,136.6834,136.7597,136.1687,136.6834,210915.0
2022-05-18 09:30:00,141.09,141.79,140.07,140.21,112563.0,134.4816,135.1488,133.5094,133.6428,112563.0
2022-05-18 10:00:00,140.21,140.54,139.55,139.57,70451.0,133.6428,133.9574,133.0137,133.0328,70451.0
2022-05-18 10:30:00,139.48,140.35,139.37,140.32,61031.0,132.947,133.7763,132.8422,133.7477,61031.0
2022-05-18 11:00:00,140.28,140.28,138.48,138.54,59072.0,133.7095,133.7095,131.9938,132.051,59072.0
2022-05-18 11:30:00,138.6,139.19,138.49,138.62,30767.0,132.1082,132.6706,132.0034,132.1273,30767.0
2022-05-18 12:00:00,138.63,138.86,138.12,138.14,27738.0,132.1368,132.3561,131.6507,131.6698,27738.0
2022-05-18 12:30:00,138.11,138.57,137.98,138.5,58579.0,131.6412,132.0796,131.5173,132.0129,58579.0
2022-05-18 13:00:00,138.5,138.5,137.59,137.89,42009.0,132.0129,132.0129,131.1455,131.4315,42009.0
2022-05-18 13:30:00,137.81,137.93,136.84,136.97,58136.0,131.3552,131.4696,130.4307,130.5546,58136.0
2022-05-18 14:00:00,136.97,137.75,136.63,137.66,70685.0,130.5546,131.298,130.2305,131.2123,70685.0
2022-05-18 14:30:00,137.62,137.62,136.75,136.87,64846.0,131.1741,131.1741,130.3449,130.4593,64846.0
2022-05-18 15:00:00,136.82,137.07,136.39,136.5,73025.0,130.4116,130.6499,130.0017,130.1066,73025.0
2022-05-18 15:30:00,136.5,136.87,135.96,136.63,327960.0,130.1066,130.4593,129.5919,130.2305,327960.0
2022-05-19 09:30:00,135.0,136.19,132.37,132.82,260866.0,128.6768,129.8111,126.17,126.599,260866.0
2022-05-19 10:00:00,132.85,134.51,132.85,133.72,154284.0,126.6275,128.2098,126.6275,127.4568,154284.0
2022-05-19 10:30:00,133.69,134.74,133.39,134.46,203372.0,127.4282,128.429,127.1423,128.1621,203372.0
2022-05-19 11:00:00,134.5,134.72,133.58,134.43,106933.0,128.2003,128.41,127.3234,128.1335,106933.0
2022-05-19 11:30:00,134.44,136.1,134.44,135.76,108638.0,128.1431,129.7253,128.1431,129.4012,108638.0
2022-05-19 12:00:00,135.76,136.31,135.59,136.03,64252.0,129.4012,129.9255,129.2392,129.6586,64252.0
2022-05-19 12:30:00,135.99,136.11,135.43,135.86,83005.0,129.6205,129.7349,129.0867,129.4966,83005.0
2022-05-19 13:00:00,135.85,136.37,135.47,136.15,67111.0,129.487,129.9827,129.1248,129.773,67111.0
2022-05-19 13:30:00,136.21,137.29,136.0,137.14,77043.0,129.8302,130.8596,129.63,130.7166,77043.0
2022-05-19 14:00:00,137.19,137.32,136.65,137.19,102257.0,130.7643,130.8882,130.2496,130.7643,102257.0
2022-05-19 14:30:00,137.15,137.54,136.72,137.53,80405.0,130.7261,131.0979,130.3163,131.0883,80405.0
2022-05-19 15:00:00,137.49,138.01,136.85,136.86,96768.0,131.0502,131.5459,130.4402,130.4497,96768.0
2022-05-19 15:30:00,136.85,137.03,136.02,136.08,293485.0,130.4402,130.6118,129.6491,129.7063,293485.0
2022-05-20 09:30:00,136.87,137.43,135.92,136.14,133187.0,130.4593,130.993,129.5538,129.7635,133187.0
2022-05-20 10:00:00,136.15,136.32,135.3,135.76,68807.0,129.773,129.935,128.9628,129.4012,68807.0
2022-05-20 10:30:00,135.77,135.77,134.57,134.69,84858.0,129.4108,129.4108,128.267,128.3814,84858.0
2022-05-20 11:00:00,134.7,134.84,133.7,134.02,218412.0,128.3909,128.5243,127.4377,127.7427,218412.0
2022-05-20 11:30:00,134.0,134.62,133.83,134.51,119844.0,127.7237,128.3146,127.5616,128.2098,119844.0
2022-05-20 12:00:00,134.52,134.59,133.45,133.82,104236.0,128.2193,128.286,127.1994,127.5521,104236.0
2022-05-20 12:30:00,133.8,133.98,132.93,132.98,134480.0,127.5331,127.7046,126.7038,126.7515,134480.0
2022-05-20 13:00:00,132.93,133.1,132.16,132.39,117071.0,126.7038,126.8658,125.9699,126.1891,117071.0
2022-05-20 13:30:00,132.4,133.33,132.4,133.22,131500.0,126.1986,127.0851,126.1986,126.9802,131500.0
2022-05-20 14:00:00,133.18,133.3,132.43,132.98,109974.0,126.9421,127.0565,126.2272,126.7515,109974.0
2022-05-20 14:30:00,132.94,133.56,132.5,133.2,105550.0,126.7133,127.3043,126.2939,126.9612,105550.0
2022-05-20 15:00:00,133.24,133.42,132.7,133.35,185480.0,126.9993,127.1709,126.4846,127.1041,185480.0
2022-05-20 15:30:00,133.38,134.32,133.15,134.23,788676.0,127.1327,128.0287,126.9135,127.9429,788676.0
2022-05-23 09:30:00,135.62,135.92,133.81,134.13,181809.0,129.2678,129.5538,127.5426,127.8476,181809.0
2022-05-23 10:00:00,134.1,135.21,133.16,134.99,129785.0,127.819,128.877,126.923,128.6673,129785.0
2022-05-23 10:30:00,135.04,135.81,134.67,135.66,107760.0,128.715,129.4489,128.3623,129.3059,107760.0
2022-05-23 11:00:00,135.62,136.2,135.47,136.06,88585.0,129.2678,129.8206,129.1248,129.6872,88585.0
2022-05-23 11:30:00,136.09,136.67,136.09,136.12,80015.0,129.7158,130.2686,129.7158,129.7444,80015.0
2022-05-23 12:00:00,136.0,136.41,135.94,135.94,62988.0,129.63,130.0208,129.5728,129.5728,62988.0
2022-05-23 12:30:00,135.98,136.08,135.57,135.91,62641.0,129.6109,129.7063,129.2201,129.5442,62641.0
2022-05-23 13:00:00,135.92,136.13,135.42,135.9,49706.0,129.5538,129.7539,129.0772,129.5347,49706.0
2022-05-23 13:30:00,135.93,136.43,135.78,136.41,54135.0,129.5633,130.0399,129.4203,130.0208,54135.0
2022-05-23 14:00:00,136.47,136.53,136.22,136.48,59614.0,130.078,130.1352,129.8397,130.0875,59614.0
2022-05-23 14:30:00,136.5,136.8,136.23,136.27,73049.0,130.1066,130.3925,129.8492,129.8874,73049.0
2022-05-23 15:00:00,136.24,136.62,135.99,136.24,79211.0,129.8588,130.221,129.6205,129.8588,79211.0
2022-05-23 15:30:00,136.24,136.87,135.99,136.8,256366.0,129.8588,130.4593,129.6205,130.3925,256366.0
2022-05-24 09:30:00,132.98,134.62,130.63,130.94,334631.0,126.7515,128.3146,124.5115,124.807,334631.0
2022-05-24 10:00:00,130.95,132.03,130.53,132.03,284613.0,124.8165,125.846,124.4162,125.846,284613.0
2022-05-24 10:30:00,132.04,132.04,130.67,130.77,96507.0,125.8555,125.8555,124.5497,124.645,96507.0
2022-05-24 11:00:00,130.73,131.27,130.43,130.74,135771.0,124.6068,125.1216,124.3209,124.6164,135771.0
2022-05-24 11:30:00,130.74,131.69,130.69,131.49,63537.0,124.6164,125.5219,124.5687,125.3312,63537.0
2022-05-24 12:00:00,131.51,132.69,131.34,131.84,73007.0,125.3503,126.475,125.1883,125.6649,73007.0
2022-05-24 12:30:00,131.83,131.97,131.2,131.64,57506.0,125.6553,125.7888,125.0548,125.4742,57506.0
2022-05-24 13:00:00,131.63,131.89,131.22,131.88,38857.0,125.4647,125.7125,125.0739,125.703,38857.0
2022-05-24 13:30:00,131.75,132.45,131.41,132.39,71414.0,125.5791,126.2463,125.255,126.1891,71414.0
2022-05-24 14:00:00,132.41,133.28,132.2,133.13,71934.0,126.2082,127.0374,126.008,126.8944,71934.0
2022-05-24 14:30:00,133.14,133.62,132.35,132.59,68988.0,126.904,127.3615,126.151,126.3797,68988.0
2022-05-24 15:00:00,132.62,133.33,132.58,133.26,55522.0,126.4083,127.0851,126.3702,127.0183,55522.0
2022-05-24 15:30:00,133.26,134.47,133.22,133.95,276551.0,127.0183,128.1717,126.9802,127.676,276551.0
2022-05-25 09:30:00,133.51,133.51,131.5,132.92,134624.0,127.2566,127.2566,125.3408,126.6943,134624.0
2022-05-25 10:00:00,132.89,133.56,132.77,133.56,57523.0,126.6657,127.3043,126.5513,127.3043,57523.0
2022-05-25 10:30:00,133.74,134.33,133.67,133.96,60598.0,127.4759,128.0382,127.4091,127.6856,60598.0
2022-05-25 11:00:00,133.94,134.29,133.69,134.01,39457.0,127.6665,128.0001,127.4282,127.7332,39457.0
2022-05-25 11:30:00,133.86,133.91,133.32,133.42,42715.0,127.5902,127.6379,127.0755,127.1709,42715.0
2022-05-25 12:00:00,133.45,133.62,132.6,132.8,35090.0,127.1994,127.3615,126.3893,126.5799,35090.0
2022-05-25 12:30:00,132.87,133.04,132.61,132.95,31770.0,126.6466,126.8086,126.3988,126.7229,31770.0
2022-05-25 13:00:00,132.89,132.96,132.58,132.77,31091.0,126.6657,126.7324,126.3702,126.5513,31091.0
2022-05-25 13:30:00,132.76,133.33,132.53,132.67,53294.0,126.5418,127.0851,126.3225,126.456,53294.0
2022-05-25 14:00:00,132.63,133.35,131.98,133.27,66845.0,126.4179,127.1041,125.7983,127.0279,66845.0
2022-05-25 14:30:00,133.3,134.11,133.3,134.08,69128.0,127.0565,127.8285,127.0565,127.7999,69128.0
2022-05-25 15:00:00,134.05,135.28,133.99,135.03,165999.0,127.7713,128.9437,127.7142,128.7054,165999.0
2022-05-25 15:30:00,135.09,135.28,133.8,134.08,341999.0,128.7626,128.9437,127.5331,127.7999,341999.0
2022-05-26 09:30:00,135.74,137.15,133.68,136.94,96064.0,129.3822,130.7261,127.4187,130.526,96064.0
2022-05-26 10:00:00,137.06,137.06,136.34,136.53,37686.0,130.6404,130.6404,129.9541,130.1352,37686.0
2022-05-26 10:30:00,136.57,136.79,135.92,136.21,48417.0,130.1733,130.383,129.5538,129.8302,48417.0
2022-05-26 11:00:00,136.19,136.33,135.92,135.98,38489.0,129.8111,129.9446,129.5538,129.6109,38489.0
2022-05-26 11:30:00,135.98,136.06,135.58,135.85,33892.0,129.6109,129.6872,129.2297,129.487,33892.0
2022-05-26 12:00:00,135.8,136.24,135.77,136.13,42546.0,129.4394,129.8588,129.4108,129.7539,42546.0
2022-05-26 12:30:00,136.12,136.55,136.07,136.47,30118.0,129.7444,130.1542,129.6967,130.078,30118.0
2022-05-26 13:00:00,136.46,136.95,136.46,136.7,33445.0,130.0685,130.5355,130.0685,130.2972,33445.0
2022-05-26 13:30:00,136.73,137.1,136.52,137.09,43949.0,130.3258,130.6785,130.1257,130.669,43949.0
2022-05-26 14:00:00,137.13,137.22,136.52,136.53,52656.0,130.7071,130.7929,130.1257,130.1352,52656.0
2022-05-26 14:30:00,136.55,136.61,136.22,136.45,39069.0,130.1542,130.2114,129.8397,130.0589,39069.0
2022-05-26 15:00:00,136.45,136.53,136.07,136.36,77755.0,130.0589,130.1352,129.6967,129.9731,77755.0
2022-05-26 15:30:00,136.36,136.98,136.08,136.28,173185.0,129.9731,130.5641,129.7063,129.8969,173185.0
2022-05-27 09:30:00,137.6,138.08,137.09,137.52,141816.0,131.1551,131.6126,130.669,131.0788,141816.0
2022-05-27 10:00:00,137.5,138.04,137.41,137.49,41515.0,131.0598,131.5745,130.974,131.0502,41515.0
2022-05-27 10:30:00,137.53,137.82,137.23,137.77,49067.0,131.0883,131.3648,130.8024,131.3171,49067.0
2022-05-27 11:00:00,137.82,138.71,137.68,138.42,42883.0,131.3648,132.2131,131.2313,131.9367,42883.0
2022-05-27 11:30:00,138.4,139.02,138.24,138.68,48921.0,131.9176,132.5086,131.7651,132.1845,48921.0
2022-05-27 12:00:00,138.72,138.9,138.55,138.7,35356.0,132.2226,132.3942,132.0606,132.2035,35356.0
2022-05-27 12:30:00,138.71,138.84,138.31,138.49,25903.0,132.2131,132.337,131.8318,132.0034,25903.0
2022-05-27 13:00:00,138.52,138.75,138.39,138.4,62354.0,132.032,132.2512,131.9081,131.9176,62354.0
2022-05-27 13:30:00,138.41,138.79,138.38,138.68,58593.0,131.9271,132.2893,131.8985,132.1845,58593.0
2022-05-27 14:00:00,138.67,138.91,138.43,138.78,37217.0,132.1749,132.4037,131.9462,132.2798,37217.0
2022-05-27 14:30:00,138.79,138.99,138.42,138.88,50739.0,132.2893,132.48,131.9367,132.3751,50739.0
2022-05-27 15:00:00,138.88,139.48,138.86,139.41,45425.0,132.3751,132.947,132.3561,132.8803,45425.0
2022-05-27 15:30:00,139.39,139.88,139.29,139.87,221992.0,132.8612,133.3283,132.7659,133.3187,221992.0
2022-05-31 09:30:00,138.35,138.66,136.86,137.27,147554.0,131.8699,132.1654,130.4497,130.8405,147554.0
2022-05-31 10:00:00,137.17,138.2,136.81,137.34,114485.0,130.7452,131.727,130.4021,130.9072,114485.0
2022-05-31 10:30:00,137.36,137.89,137.35,137.48,104628.0,130.9263,131.4315,130.9168,131.0407,104628.0
2022-05-31 11:00:00,137.45,137.79,137.0,137.63,79859.0,131.0121,131.3362,130.5832,131.1837,79859.0
2022-05-31 11:30:00,137.65,138.26,137.38,138.23,37884.0,131.2027,131.7842,130.9454,131.7556,37884.0
2022-05-31 12:00:00,138.24,138.5,138.11,138.5,45052.0,131.7651,132.0129,131.6412,132.0129,45052.0
2022-05-31 12:30:00,138.5,139.13,138.5,138.79,33604.0,132.0129,132.6134,132.0129,132.2893,33604.0
2022-05-31 13:00:00,138.77,139.14,138.37,138.83,46412.0,132.2703,132.6229,131.889,132.3275,46412.0
2022-05-31 13:30:00,138.78,139.99,138.78,139.97,55776.0,132.2798,133.4331,132.2798,133.4141,55776.0
2022-05-31 14:00:00,139.88,140.03,139.12,139.27,51895.0,133.3283,133.4713,132.6039,132.7468,51895.0
2022-05-31 14:30:00,139.26,139.42,138.47,138.64,78118.0,132.7373,132.8898,131.9843,132.1464,78118.0
2022-05-31 15:00:00,138.63,139.12,138.32,139.09,63414.0,132.1368,132.6039,131.8413,132.5753,63414.0
2022-05-31 15:30:00,139.09,139.55,138.41,138.59,261430.0,132.5753,133.0137,131.9271,132.0987,261430.0
2022-06-01 09:30:00,139.94,140.25,138.01,138.28,70925.0,133.3855,133.6809,131.5459,131.8032,70925.0
2022-06-01 10:00:00,138.35,138.46,136.81,136.82,83594.0,131.8699,131.9748,130.4021,130.4116,83594.0
2022-06-01 10:30:00,136.88,137.51,136.79,137.38,69821.0,130.4688,131.0693,130.383,130.9454,69821.0
2022-06-01 11:00:00,137.38,137.47,137.01,137.17,53005.0,130.9454,131.0312,130.5927,130.7452,53005.0
2022-06-01 11:30:00,137.22,137.52,136.56,136.61,50638.0,130.7929,131.0788,130.1638,130.2114,50638.0
2022-06-01 12:00:00,136.59,137.19,136.45,136.93,53893.0,130.1924,130.7643,130.0589,130.5164,53893.0
2022-06-01 12:30:00,136.93,137.33,136.78,137.19,56592.0,130.5164,130.8977,130.3735,130.7643,56592.0
2022-06-01 13:00:00,137.19,137.9,137.09,137.79,46235.0,130.7643,131.441,130.669,131.3362,46235.0
2022-06-01 13:30:00,137.78,138.45,137.77,138.38,50467.0,131.3266,131.9653,131.3171,131.8985,50467.0
2022-06-01 14:00:00,138.38,138.63,137.95,138.39,46629.0,131.8985,132.1368,131.4887,131.9081,46629.0
2022-06-01 14:30:00,138.43,138.73,138.22,138.34,40255.0,131.9462,132.2321,131.746,131.8604,40255.0
2022-06-01 15:00:00,138.34,138.66,138.16,138.42,43190.0,131.8604,132.1654,131.6888,131.9367,43190.0
2022-06-01 15:30:00,138.42,138.9,137.7,137.72,175145.0,131.9367,132.3942,131.2504,131.2694,175145.0
2022-06-02 09:30:00,139.51,139.64,137.96,138.84,74297.0,132.9756,133.0995,131.4982,132.337,74297.0
2022-06-02 10:00:00,138.79,139.06,137.45,137.83,45199.0,132.2893,132.5467,131.0121,131.3743,45199.0
2022-06-02 10:30:00,137.69,138.4,137.69,138.4,28962.0,131.2409,131.9176,131.2409,131.9176,28962.0
2022-06-02 11:00:00,138.39,138.93,138.3,138.72,25444.0,131.9081,132.4228,131.8223,132.2226,25444.0
2022-06-02 11:30:00,138.75,139.29,138.54,138.92,21877.0,132.2512,132.7659,132.051,132.4132,21877.0
2022-06-02 12:00:00,138.9,139.63,138.75,139.63,38434.0,132.3942,133.09,132.2512,133.09,38434.0
2022-06-02 12:30:00,139.64,139.84,139.28,139.3,34790.0,133.0995,133.2901,132.7564,132.7754,34790.0
2022-06-02 13:00:00,139.32,139.43,139.11,139.37,45451.0,132.7945,132.8994,132.5943,132.8422,45451.0
2022-06-02 13:30:00,139.34,139.81,139.27,139.63,40876.0,132.8136,133.2616,132.7468,133.09,40876.0
2022-06-02 14:00:00,139.58,140.12,139.51,139.77,46351.0,133.0423,133.557,132.9756,133.2234,46351.0
2022-06-02 14:30:00,139.84,140.02,139.62,139.65,33893.0,133.2901,133.4617,133.0805,133.109,33893.0
2022-06-02 15:00:00,139.65,140.57,139.63,140.29,75990.0,133.109,133.986,133.09,133.7191,75990.0
2022-06-02 15:30:00,140.3,140.92,140.3,140.91,185658.0,133.7286,134.3196,133.7286,134.31,185658.0
2022-06-03 09:30:00,139.64,140.47,139.35,140.3,43833.0,133.0995,133.8906,132.8231,133.7286,43833.0
2022-06-03 10:00:00,140.38,140.96,139.96,140.43,75480.0,133.8049,134.3577,133.4045,133.8525,75480.0
2022-06-03 10:30:00,140.35,140.47,139.82,140.3,22199.0,133.7763,133.8906,133.2711,133.7286,22199.0
2022-06-03 11:00:00,140.32,140.36,139.47,139.68,27809.0,133.7477,133.7858,132.9375,133.1376,27809.0
2022-06-03 11:30:00,139.63,139.96,139.4,139.76,28726.0,133.09,133.4045,132.8708,133.2139,28726.0
2022-06-03 12:00:00,139.83,139.97,139.43,139.75,13796.0,133.2806,133.4141,132.8994,133.2044,13796.0
2022-06-03 12:30:00,139.74,140.3,139.58,140.18,26427.0,133.1948,133.7286,133.0423,133.6142,26427.0
2022-06-03 13:00:00,140.2,140.53,139.74,140.19,20466.0,133.6333,133.9478,133.1948,133.6238,20466.0
2022-06-03 13:30:00,140.19,140.5,139.97,140.44,45199.0,133.6238,133.9192,133.4141,133.862,45199.0
2022-06-03 14:00:00,140.32,140.74,140.23,140.61,43891.0,133.7477,134.148,133.6619,134.0241,43891.0
2022-06-03 14:30:00,140.56,140.56,140.09,140.42,19657.0,133.9764,133.9764,133.5284,133.843,19657.0
2022-06-03 15:00:00,140.49,140.62,140.16,140.62,45122.0,133.9097,134.0336,133.5952,134.0336,45122.0
2022-06-03 15:30:00,140.68,140.79,140.21,140.34,192346.0,134.0908,134.1957,133.6428,133.7667,192346.0
2022-06-06 09:30:00,142.29,142.29,141.47,141.68,88138.0,135.6254,135.6254,134.8438,135.044,88138.0
2022-06-06 10:00:00,141.7,142.25,141.64,141.94,49305.0,135.063,135.5873,135.0058,135.2918,49305.0
2022-06-06 10:30:00,141.92,142.38,141.77,142.38,34886.0,135.2727,135.7112,135.1298,135.7112,34886.0
2022-06-06 11:00:00,142.4,142.56,142.01,142.22,85988.0,135.7302,135.8827,135.3585,135.5587,85988.0
2022-06-06 11:30:00,142.23,142.64,142.05,142.55,65450.0,135.5682,135.959,135.3966,135.8732,65450.0
2022-06-06 12:00:00,142.5,142.7,142.0,142.04,74705.0,135.8256,136.0162,135.349,135.3871,74705.0
2022-06-06 12:30:00,141.97,142.49,141.94,142.43,28625.0,135.3204,135.816,135.2918,135.7588,28625.0
2022-06-06 13:00:00,142.42,142.42,141.54,141.81,268156.0,135.7493,135.7493,134.9105,135.1679,268156.0
2022-06-06 13:30:00,141.76,142.2,141.71,142.17,40982.0,135.1202,135.5396,135.0726,135.511,40982.0
2022-06-06 14:00:00,142.19,142.22,141.23,141.3,79034.0,135.5301,135.5587,134.615,134.6818,79034.0
2022-06-06 14:30:00,141.26,141.68,141.22,141.46,30734.0,134.6436,135.044,134.6055,134.8343,30734.0
2022-06-06 15:00:00,141.44,141.61,141.13,141.29,41088.0,134.8152,134.9772,134.5197,134.6722,41088.0
2022-06-06 15:30:00,141.26,141.61,141.2,141.35,147216.0,134.6436,134.9772,134.5864,134.7294,147216.0
2022-06-07 09:30:00,140.6,141.42,139.66,140.01,97409.0,134.0146,134.7961,133.1186,133.4522,97409.0
2022-06-07 10:00:00,140.0,141.27,139.91,141.19,60530.0,133.4427,134.6532,133.3569,134.5769,60530.0
2022-06-07 10:30:00,141.2,142.15,141.17,142.06,44228.0,134.5864,135.492,134.5579,135.4062,44228.0
2022-06-07 11:00:00,142.16,142.57,141.99,142.11,143834.0,135.5015,135.8923,135.3394,135.4538,143834.0
2022-06-07 11:30:00,142.08,142.25,141.63,141.86,110228.0,135.4252,135.5873,134.9963,135.2155,110228.0
2022-06-07 12:00:00,141.88,141.99,141.38,141.74,31488.0,135.2346,135.3394,134.758,135.1012,31488.0
2022-06-07 12:30:00,141.72,142.53,141.59,142.45,39348.0,135.0821,135.8542,134.9582,135.7779,39348.0
2022-06-07 13:00:00,142.45,143.1,142.41,142.98,56206.0,135.7779,136.3975,135.7398,136.2831,56206.0
2022-06-07 13:30:00,142.98,143.36,142.91,143.24,52364.0,136.2831,136.6453,136.2164,136.5309,52364.0
2022-06-07 14:00:00,143.23,143.64,143.19,143.56,125052.0,136.5214,136.9122,136.4832,136.8359,125052.0
2022-06-07 14:30:00,143.55,144.15,143.49,144.06,121542.0,136.8264,137.3983,136.7692,137.3125,121542.0
2022-06-07 15:00:00,144.09,144.74,144.03,144.71,136138.0,137.3411,137.9606,137.2839,137.932,136138.0
2022-06-07 15:30:00,144.72,145.49,144.7,145.41,378743.0,137.9416,138.6755,137.9225,138.5993,378743.0
2022-06-08 09:30:00,144.4,145.21,143.41,145.12,104479.0,137.6366,138.4086,136.6929,138.3228,104479.0
2022-06-08 10:00:00,145.12,145.23,144.35,144.93,61688.0,138.3228,138.4277,137.5889,138.1417,61688.0
2022-06-08 10:30:00,144.87,145.53,144.81,145.42,85069.0,138.0846,138.7136,138.0274,138.6088,85069.0
2022-06-08 11:00:00,145.44,146.05,145.41,145.8,106808.0,138.6279,139.2093,138.5993,138.971,106808.0
2022-06-08 11:30:00,145.78,145.94,145.42,145.91,68767.0,138.9519,139.1044,138.6088,139.0758,68767.0
2022-06-08 12:00:00,145.94,146.29,145.57,145.64,102255.0,139.1044,139.438,138.7518,138.8185,102255.0
2022-06-08 12:30:00,145.67,145.79,145.17,145.78,169313.0,138.8471,138.9615,138.3705,138.9519,169313.0
2022-06-08 13:00:00,145.72,145.78,145.41,145.62,108508.0,138.8947,138.9519,138.5993,138.7994,108508.0
2022-06-08 13:30:00,145.61,145.94,145.22,145.33,148309.0,138.7899,139.1044,138.4182,138.523,148309.0
2022-06-08 14:00:00,145.33,145.68,144.75,144.9,80710.0,138.523,138.8566,137.9702,138.1131,80710.0
2022-06-08 14:30:00,144.86,145.05,144.56,144.85,53534.0,138.075,138.2561,137.7891,138.0655,53534.0
2022-06-08 15:00:00,144.81,145.23,144.53,145.08,136361.0,138.0274,138.4277,137.7605,138.2847,136361.0
2022-06-08 15:30:00,145.1,145.12,144.32,144.48,212355.0,138.3038,138.3228,137.5603,137.7128,212355.0
2022-06-09 09:30:00,143.37,144.4,142.99,144.4,91942.0,136.6548,137.6366,136.2926,137.6366,91942.0
2022-06-09 10:00:00,144.31,144.31,143.31,144.07,36099.0,137.5508,137.5508,136.5976,137.322,36099.0
2022-06-09 10:30:00,144.15,144.48,143.98,144.36,31665.0,137.3983,137.7128,137.2362,137.5984,31665.0
2022-06-09 11:00:00,144.27,144.67,143.95,144.26,52891.0,137.5127,137.8939,137.2076,137.5031,52891.0
2022-06-09 11:30:00,144.25,144.78,144.1,144.47,42125.0,137.4936,137.9988,137.3506,137.7033,42125.0
2022-06-09 12:00:00,144.49,144.71,144.1,144.63,39785.0,137.7224,137.932,137.3506,137.8558,39785.0
2022-06-09 12:30:00,144.66,144.91,144.46,144.84,30643.0,137.8844,138.1227,137.6938,138.056,30643.0
2022-06-09 13:00:00,144.92,145.21,144.87,144.92,55454.0,138.1322,138.4086,138.0846,138.1322,55454.0
2022-06-09 13:30:00,144.89,145.11,144.45,145.11,81068.0,138.1036,138.3133,137.6842,138.3133,81068.0
2022-06-09 14:00:00,145.06,145.2,144.83,144.98,54366.0,138.2657,138.3991,138.0464,138.1894,54366.0
2022-06-09 14:30:00,144.95,144.95,144.01,144.05,79121.0,138.1608,138.1608,137.2648,137.303,79121.0
2022-06-09 15:00:00,144.04,144.04,143.31,143.31,71570.0,137.2934,137.2934,136.5976,136.5976,71570.0
2022-06-09 15:30:00,143.31,143.44,142.43,142.5,209788.0,136.5976,136.7215,135.7588,135.8256,209788.0
2022-06-10 09:30:00,139.79,140.64,138.59,138.69,86349.0,133.2425,134.0527,132.0987,132.194,86349.0
2022-06-10 10:00:00,138.66,138.69,136.83,136.89,77791.0,132.1654,132.194,130.4211,130.4783,77791.0
2022-06-10 10:30:00,136.89,138.98,136.85,137.82,71211.0,130.4783,132.4704,130.4402,131.3648,71211.0
2022-06-10 11:00:00,137.78,138.06,137.45,137.59,38614.0,131.3266,131.5935,131.0121,131.1455,38614.0
2022-06-10 11:30:00,137.57,137.82,137.3,137.66,25393.0,131.1265,131.3648,130.8691,131.2123,25393.0
2022-06-10 12:00:00,137.64,138.29,137.57,137.81,35750.0,131.1932,131.8127,131.1265,131.3552,35750.0
2022-06-10 12:30:00,137.83,137.94,137.38,137.67,41823.0,131.3743,131.4791,130.9454,131.2218,41823.0
2022-06-10 13:00:00,137.73,138.21,137.4,138.21,27804.0,131.279,131.7365,130.9644,131.7365,27804.0
2022-06-10 13:30:00,138.25,138.25,137.49,137.72,46959.0,131.7746,131.7746,131.0502,131.2694,46959.0
2022-06-10 14:00:00,137.56,138.45,137.43,138.14,36925.0,131.1169,131.9653,130.993,131.6698,36925.0
2022-06-10 14:30:00,138.13,138.63,137.89,138.51,34210.0,131.6602,132.1368,131.4315,132.0224,34210.0
2022-06-10 15:00:00,138.53,138.86,138.0,138.59,51914.0,132.0415,132.3561,131.5363,132.0987,51914.0
2022-06-10 15:30:00,138.58,138.6,136.96,137.03,202634.0,132.0892,132.1082,130.545,130.6118,202634.0
2022-06-13 09:30:00,134.77,134.77,133.21,133.99,74493.0,128.4576,128.4576,126.9707,127.7142,74493.0
2022-06-13 10:00:00,134.07,134.28,132.95,132.96,40421.0,127.7904,127.9906,126.7229,126.7324,40421.0
2022-06-13 10:30:00,133.02,133.16,132.2,132.34,36156.0,126.7896,126.923,126.008,126.1414,36156.0
2022-06-13 11:00:00,132.33,133.12,132.0,132.83,59210.0,126.1319,126.8849,125.8174,126.6085,59210.0
2022-06-13 11:30:00,132.83,133.57,132.76,133.2,26349.0,126.6085,127.3138,126.5418,126.9612,26349.0
2022-06-13 12:00:00,133.2,133.85,133.13,133.62,37755.0,126.9612,127.5807,126.8944,127.3615,37755.0
2022-06-13 12:30:00,133.57,134.38,133.49,133.63,68144.0,127.3138,128.0859,127.2376,127.371,68144.0
2022-06-13 13:00:00,133.64,133.7,133.26,133.34,32386.0,127.3805,127.4377,127.0183,127.0946,32386.0
2022-06-13 13:30:00,133.39,134.43,133.1,134.05,46484.0,127.1423,128.1335,126.8658,127.7713,46484.0
2022-06-13 14:00:00,134.04,134.04,133.27,133.65,27183.0,127.7618,127.7618,127.0279,127.3901,27183.0
2022-06-13 14:30:00,133.73,134.64,133.5,133.74,85608.0,127.4663,128.3337,127.2471,127.4759,85608.0
2022-06-13 15:00:00,133.71,134.19,133.1,133.15,74211.0,127.4473,127.9048,126.8658,126.9135,74211.0
2022-06-13 15:30:00,133.15,133.33,132.18,132.88,242827.0,126.9135,127.0851,125.9889,126.6561,242827.0
2022-06-14 09:30:00,132.85,134.22,132.32,134.13,65879.0,126.6275,127.9334,126.1224,127.8476,65879.0
2022-06-14 10:00:00,134.23,134.47,132.53,132.6,43678.0,127.9429,128.1717,126.3225,126.3893,43678.0
2022-06-14 10:30:00,132.54,133.09,132.18,132.66,42892.0,126.3321,126.8563,125.9889,126.4464,42892.0
2022-06-14 11:00:00,132.63,132.87,131.25,131.7,56963.0,126.4179,126.6466,125.1025,125.5314,56963.0
2022-06-14 11:30:00,131.62,131.81,131.02,131.3,78368.0,125.4552,125.6363,124.8833,125.1501,78368.0
2022-06-14 12:00:00,131.25,131.25,130.25,130.45,64405.0,125.1025,125.1025,124.1493,124.34,64405.0
2022-06-14 12:30:00,130.49,130.86,130.49,130.86,53188.0,124.3781,124.7308,124.3781,124.7308,53188.0
2022-06-14 13:00:00,130.92,131.76,130.6,131.08,53949.0,124.7879,125.5886,124.4829,124.9405,53949.0
2022-06-14 13:30:00,131.04,131.1,130.34,130.58,84227.0,124.9023,124.9595,124.2351,124.4639,84227.0
2022-06-14 14:00:00,130.62,131.16,130.57,130.84,46189.0,124.502,125.0167,124.4543,124.7117,46189.0
2022-06-14 14:30:00,130.82,130.96,130.18,130.21,57950.0,124.6926,124.8261,124.0826,124.1112,57950.0
2022-06-14 15:00:00,130.22,130.22,129.19,129.99,180683.0,124.1207,124.1207,123.139,123.9015,180683.0
2022-06-14 15:30:00,129.99,131.09,129.99,130.57,285891.0,123.9015,124.95,123.9015,124.4543,285891.0
2022-06-15 09:30:00,131.55,132.2,131.11,131.96,57141.0,125.3884,126.008,124.969,125.7792,57141.0
2022-06-15 10:00:00,131.88,132.59,131.38,131.59,66872.0,125.703,126.3797,125.2264,125.4266,66872.0
2022-06-15 10:30:00,131.6,131.8,130.56,130.87,76426.0,125.4361,125.6267,124.4448,124.7403,76426.0
2022-06-15 11:00:00,130.81,130.93,130.0,130.26,51347.0,124.6831,124.7975,123.911,124.1589,51347.0
2022-06-15 11:30:00,130.23,130.36,129.75,129.98,40579.0,124.1303,124.2542,123.6727,123.892,40579.0
2022-06-15 12:00:00,129.94,130.28,129.73,130.21,37845.0,123.8538,124.1779,123.6537,124.1112,37845.0
2022-06-15 12:30:00,130.19,130.49,129.78,129.86,48871.0,124.0921,124.3781,123.7013,123.7776,48871.0
2022-06-15 13:00:00,129.87,130.28,129.87,130.25,22619.0,123.7871,124.1779,123.7871,124.1493,22619.0
2022-06-15 13:30:00,130.26,131.22,130.21,131.1,43052.0,124.1589,125.0739,124.1112,124.9595,43052.0
2022-06-15 14:00:00,131.03,131.48,129.71,129.82,51543.0,124.8928,125.3217,123.6346,123.7395,51543.0
2022-06-15 14:30:00,129.81,132.45,128.87,130.77,62597.0,123.7299,126.2463,122.834,124.645,62597.0
2022-06-15 15:00:00,130.66,132.24,130.62,132.14,79237.0,124.5401,126.0461,124.502,125.9508,79237.0
2022-06-15 15:30:00,132.13,132.75,130.76,131.0,202232.0,125.9413,126.5322,124.6354,124.8642,202232.0
2022-06-16 09:30:00,127.91,128.46,125.86,126.42,102475.0,121.9189,122.4432,119.9649,120.4987,102475.0
2022-06-16 10:00:00,126.39,127.18,126.06,127.18,53057.0,120.4701,121.2231,120.1556,121.2231,53057.0
2022-06-16 10:30:00,127.19,127.19,125.19,125.19,90704.0,121.2327,121.2327,119.3263,119.3263,90704.0
2022-06-16 11:00:00,125.17,126.68,125.14,126.48,78470.0,119.3073,120.7465,119.2787,120.5559,78470.0
2022-06-16 11:30:00,126.47,126.54,125.82,126.2,31672.0,120.5464,120.6131,119.9268,120.289,31672.0
2022-06-16 12:00:00,126.26,126.3,125.63,126.08,45718.0,120.3462,120.3843,119.7457,120.1746,45718.0
2022-06-16 12:30:00,126.06,126.18,125.56,125.86,35792.0,120.1556,120.27,119.679,119.9649,35792.0
2022-06-16 13:00:00,125.83,126.46,125.69,126.32,39161.0,119.9364,120.5368,119.8029,120.4034,39161.0
2022-06-16 13:30:00,126.24,126.36,125.7,125.81,71661.0,120.3271,120.4415,119.8124,119.9173,71661.0
2022-06-16 14:00:00,125.76,126.14,125.45,125.56,76953.0,119.8696,120.2318,119.5742,119.679,76953.0
2022-06-16 14:30:00,125.51,126.05,125.14,125.43,63125.0,119.6313,120.146,119.2787,119.5551,63125.0
2022-06-16 15:00:00,125.37,126.56,125.34,126.26,111405.0,119.4979,120.6322,119.4693,120.3462,111405.0
2022-06-16 15:30:00,126.24,126.29,125.45,126.15,274707.0,120.3271,120.3748,119.5742,120.2414,274707.0
2022-06-17 09:30:00,125.12,127.2,125.12,126.76,494507.0,119.2596,121.2422,119.2596,120.8228,494507.0
2022-06-17 10:00:00,126.8,126.81,125.61,125.8,71425.0,120.8609,120.8705,119.7267,119.9078,71425.0
2022-06-17 10:30:00,125.71,125.81,124.57,125.12,72812.0,119.822,119.9173,118.7354,119.2596,72812.0
2022-06-17 11:00:00,125.01,126.76,124.78,126.46,60148.0,119.1548,120.8228,118.9355,120.5368,60148.0
2022-06-17 11:30:00,126.62,126.89,125.47,125.66,50818.0,120.6894,120.9467,119.5932,119.7743,50818.0
2022-06-17 12:00:00,125.52,126.0,125.28,125.8,38801.0,119.6409,120.0984,119.4121,119.9078,38801.0
2022-06-17 12:30:00,125.88,126.15,125.62,125.84,43197.0,119.984,120.2414,119.7362,119.9459,43197.0
2022-06-17 13:00:00,125.87,127.25,125.87,126.75,52557.0,119.9745,121.2898,119.9745,120.8133,52557.0
2022-06-17 13:30:00,126.77,127.26,126.48,127.01,38970.0,120.8323,121.2994,120.5559,121.0611,38970.0
2022-06-17 14:00:00,127.1,127.22,126.81,126.84,67981.0,121.1469,121.2612,120.8705,120.899,67981.0
2022-06-17 14:30:00,126.82,127.35,126.46,126.64,71016.0,120.88,121.3852,120.5368,120.7084,71016.0
2022-06-17 15:00:00,126.66,126.84,125.73,126.34,95383.0,120.7275,120.899,119.841,120.4225,95383.0
2022-06-17 15:30:00,126.39,126.49,125.39,125.52,358392.0,120.4701,120.5654,119.517,119.6409,358392.0
2022-06-21 09:30:00,126.71,127.39,125.11,126.45,127250.0,120.7751,121.4233,119.2501,120.5273,127250.0
2022-06-21 10:00:00,126.43,127.52,126.27,127.19,84974.0,120.5082,121.5472,120.3557,121.2327,84974.0
2022-06-21 10:30:00,127.23,127.52,127.04,127.29,38758.0,121.2708,121.5472,121.0897,121.328,38758.0
2022-06-21 11:00:00,127.3,127.31,126.47,126.72,37443.0,121.3375,121.347,120.5464,120.7847,37443.0
2022-06-21 11:30:00,126.74,126.8,126.32,126.33,60875.0,120.8037,120.8609,120.4034,120.4129,60875.0
2022-06-21 12:00:00,126.25,126.58,126.21,126.51,32130.0,120.3367,120.6512,120.2986,120.5845,32130.0
2022-06-21 12:30:00,126.57,126.87,126.36,126.63,37226.0,120.6417,120.9276,120.4415,120.6989,37226.0
2022-06-21 13:00:00,126.61,126.79,126.08,126.12,35099.0,120.6798,120.8514,120.1746,120.2128,35099.0
2022-06-21 13:30:00,126.12,126.23,125.82,125.82,51900.0,120.2128,120.3176,119.9268,119.9268,51900.0
2022-06-21 14:00:00,125.82,126.27,125.63,126.24,64852.0,119.9268,120.3557,119.7457,120.3271,64852.0
2022-06-21 14:30:00,126.23,126.52,126.06,126.5,35130.0,120.3176,120.594,120.1556,120.575,35130.0
2022-06-21 15:00:00,126.46,126.85,126.44,126.58,48249.0,120.5368,120.9086,120.5178,120.6512,48249.0
2022-06-21 15:30:00,126.59,126.65,126.02,126.18,176856.0,120.6608,120.7179,120.1175,120.27,176856.0
2022-06-22 09:30:00,123.69,125.04,123.69,124.21,152653.0,117.8966,119.1834,117.8966,118.3922,152653.0
2022-06-22 10:00:00,124.21,126.0,123.8,125.95,162945.0,118.3922,120.0984,118.0014,120.0507,162945.0
2022-06-22 10:30:00,126.01,126.19,125.42,125.61,100322.0,120.1079,120.2795,119.5456,119.7267,100322.0
2022-06-22 11:00:00,125.59,125.96,125.25,125.92,67144.0,119.7076,120.0603,119.3835,120.0221,67144.0
2022-06-22 11:30:00,125.93,126.15,125.47,125.63,69615.0,120.0317,120.2414,119.5932,119.7457,69615.0
2022-06-22 12:00:00,125.63,126.04,125.35,125.85,41798.0,119.7457,120.1365,119.4788,119.9554,41798.0
2022-06-22 12:30:00,125.79,126.03,125.7,126.03,48077.0,119.8982,120.127,119.8124,120.127,48077.0
2022-06-22 13:00:00,126.01,126.46,125.74,126.43,49390.0,120.1079,120.5368,119.8506,120.5082,49390.0
2022-06-22 13:30:00,126.4,126.46,126.0,126.34,37382.0,120.4797,120.5368,120.0984,120.4225,37382.0
2022-06-22 14:00:00,126.38,126.95,126.37,126.57,41643.0,120.4606,121.0039,120.4511,120.6417,41643.0
2022-06-22 14:30:00,126.57,126.73,126.26,126.59,59659.0,120.6417,120.7942,120.3462,120.6608,59659.0
2022-06-22 15:00:00,126.59,126.68,126.26,126.4,64702.0,120.6608,120.7465,120.3462,120.4797,64702.0
2022-06-22 15:30:00,126.38,126.61,126.04,126.22,244528.0,120.4606,120.6798,120.1365,120.3081,244528.0
2022-06-23 09:30:00,125.27,126.71,125.19,125.73,90104.0,119.4026,120.7751,119.3263,119.841,90104.0
2022-06-23 10:00:00,125.66,126.02,124.24,124.55,90012.0,119.7743,120.1175,118.4208,118.7163,90012.0
2022-06-23 10:30:00,124.55,125.34,124.52,125.26,56877.0,118.7163,119.4693,118.6877,119.393,56877.0
2022-06-23 11:00:00,125.26,125.71,125.12,125.33,72276.0,119.393,119.822,119.2596,119.4598,72276.0
2022-06-23 11:30:00,125.36,125.41,124.6,124.67,49455.0,119.4884,119.536,118.764,118.8307,49455.0
2022-06-23 12:00:00,124.65,124.95,124.12,124.69,54004.0,118.8116,119.0976,118.3064,118.8497,54004.0
2022-06-23 12:30:00,124.68,124.68,124.18,124.42,31709.0,118.8402,118.8402,118.3636,118.5924,31709.0
2022-06-23 13:00:00,124.39,125.1,124.27,125.0,62346.0,118.5638,119.2405,118.4494,119.1452,62346.0
2022-06-23 13:30:00,125.02,125.42,124.87,125.27,57408.0,119.1643,119.5456,119.0213,119.4026,57408.0
2022-06-23 14:00:00,125.29,125.62,125.15,125.61,53826.0,119.4216,119.7362,119.2882,119.7267,53826.0
2022-06-23 14:30:00,125.61,126.18,125.6,126.04,106903.0,119.7267,120.27,119.7171,120.1365,106903.0
2022-06-23 15:00:00,126.04,126.61,125.93,126.48,94100.0,120.1365,120.6798,120.0317,120.5559,94100.0
2022-06-23 15:30:00,126.47,127.26,126.46,126.94,374792.0,120.5464,121.2994,120.5368,120.9944,374792.0
2022-06-24 09:30:00,128.47,129.02,127.58,128.68,93198.0,122.4527,122.9769,121.6044,122.6529,93198.0
2022-06-24 10:00:00,128.74,129.83,128.69,129.68,46748.0,122.7101,123.749,122.6624,123.606,46748.0
2022-06-24 10:30:00,129.71,130.38,129.61,130.11,55547.0,123.6346,124.2732,123.5393,124.0159,55547.0
2022-06-24 11:00:00,130.16,130.75,129.89,130.72,74463.0,124.0635,124.6259,123.8062,124.5973,74463.0
2022-06-24 11:30:00,130.68,130.94,130.63,130.69,41348.0,124.5592,124.807,124.5115,124.5687,41348.0
2022-06-24 12:00:00,130.7,130.97,130.67,130.78,34984.0,124.5783,124.8356,124.5497,124.6545,34984.0
2022-06-24 12:30:00,130.76,131.23,130.76,131.08,35811.0,124.6354,125.0834,124.6354,124.9405,35811.0
2022-06-24 13:00:00,131.05,131.58,131.03,131.49,50473.0,124.9119,125.417,124.8928,125.3312,50473.0
2022-06-24 13:30:00,131.46,131.63,131.01,131.03,68648.0,125.3027,125.4647,124.8737,124.8928,68648.0
2022-06-24 14:00:00,131.07,131.09,130.62,130.9,56526.0,124.9309,124.95,124.502,124.7689,56526.0
2022-06-24 14:30:00,130.91,131.3,130.91,131.25,28858.0,124.7784,125.1501,124.7784,125.1025,28858.0
2022-06-24 15:00:00,131.24,131.43,131.21,131.37,51201.0,125.093,125.2741,125.0644,125.2169,51201.0
2022-06-24 15:30:00,131.36,131.91,131.3,131.87,306714.0,125.2073,125.7316,125.1501,125.6934,306714.0
2022-06-27 09:30:00,132.77,133.19,131.15,131.37,93163.0,126.5513,126.9516,125.0072,125.2169,93163.0
2022-06-27 10:00:00,131.47,132.7,131.46,132.3,60070.0,125.3122,126.4846,125.3027,126.1033,60070.0
2022-06-27 10:30:00,132.21,132.87,132.0,132.56,108333.0,126.0175,126.6466,125.8174,126.3511,108333.0
2022-06-27 11:00:00,132.6,133.45,132.49,133.39,53936.0,126.3893,127.1994,126.2844,127.1423,53936.0
2022-06-27 11:30:00,133.37,133.5,132.92,133.42,46718.0,127.1232,127.2471,126.6943,127.1709,46718.0
2022-06-27 12:00:00,133.38,133.47,132.89,132.97,60157.0,127.1327,127.2185,126.6657,126.7419,60157.0
2022-06-27 12:30:00,132.94,133.25,132.79,133.15,52425.0,126.7133,127.0088,126.5704,126.9135,52425.0
2022-06-27 13:00:00,133.18,133.34,132.88,133.04,68862.0,126.9421,127.0946,126.6561,126.8086,68862.0
2022-06-27 13:30:00,133.05,133.07,132.46,132.75,51516.0,126.8182,126.8372,126.2558,126.5322,51516.0
2022-06-27 14:00:00,132.71,132.73,132.44,132.48,52302.0,126.4941,126.5132,126.2368,126.2749,52302.0
2022-06-27 14:30:00,132.49,132.83,132.31,132.39,41814.0,126.2844,126.6085,126.1128,126.1891,41814.0
2022-06-27 15:00:00,132.34,132.91,131.95,132.59,72710.0,126.1414,126.6847,125.7697,126.3797,72710.0
2022-06-27 15:30:00,132.55,132.7,131.81,132.3,186873.0,126.3416,126.4846,125.6363,126.1033,186873.0
2022-06-28 09:30:00,132.84,133.93,132.68,133.09,82378.0,126.618,127.657,126.4655,126.8563,82378.0
2022-06-28 10:00:00,133.04,133.33,131.77,131.9,86612.0,126.8086,127.0851,125.5981,125.722,86612.0
2022-06-28 10:30:00,131.89,131.94,131.22,131.82,53309.0,125.7125,125.7602,125.0739,125.6458,53309.0
2022-06-28 11:00:00,131.77,132.42,131.23,131.28,113254.0,125.5981,126.2177,125.0834,125.1311,113254.0
2022-06-28 11:30:00,131.26,131.43,130.82,130.88,55660.0,125.112,125.2741,124.6926,124.7498,55660.0
2022-06-28 12:00:00,130.85,131.37,130.66,131.28,52693.0,124.7212,125.2169,124.5401,125.1311,52693.0
2022-06-28 12:30:00,131.26,131.3,130.64,130.67,49816.0,125.112,125.1501,124.5211,124.5497,49816.0
2022-06-28 13:00:00,130.67,130.81,129.73,130.7,93125.0,124.5497,124.6831,123.6537,124.5783,93125.0
2022-06-28 13:30:00,130.72,130.79,130.46,130.68,34134.0,124.5973,124.664,124.3495,124.5592,34134.0
2022-06-28 14:00:00,130.6,130.9,130.07,130.23,60810.0,124.4829,124.7689,123.9778,124.1303,60810.0
2022-06-28 14:30:00,130.21,130.23,129.91,130.02,39637.0,124.1112,124.1303,123.8253,123.9301,39637.0
2022-06-28 15:00:00,129.98,130.12,129.62,129.96,67359.0,123.892,124.0254,123.5488,123.8729,67359.0
2022-06-28 15:30:00,129.96,130.1,129.25,129.36,251200.0,123.8729,124.0064,123.1962,123.301,251200.0
2022-06-29 09:30:00,129.69,130.09,126.84,127.29,70476.0,123.6156,123.9968,120.899,121.328,70476.0
2022-06-29 10:00:00,127.22,128.08,127.01,127.88,99671.0,121.2612,122.081,121.0611,121.8903,99671.0
2022-06-29 10:30:00,127.83,128.13,127.03,127.14,111586.0,121.8427,122.1286,121.0801,121.185,111586.0
2022-06-29 11:00:00,127.07,127.07,126.06,126.39,167512.0,121.1183,121.1183,120.1556,120.4701,167512.0
2022-06-29 11:30:00,126.42,126.93,126.35,126.73,54585.0,120.4987,120.9848,120.432,120.7942,54585.0
2022-06-29 12:00:00,126.78,126.83,126.07,126.15,29648.0,120.8419,120.8895,120.1651,120.2414,29648.0
2022-06-29 12:30:00,126.17,126.88,126.04,126.88,38898.0,120.2604,120.9372,120.1365,120.9372,38898.0
2022-06-29 13:00:00,126.81,126.99,126.3,126.68,42221.0,120.8705,121.042,120.3843,120.7465,42221.0
2022-06-29 13:30:00,126.69,127.17,126.5,127.14,39645.0,120.7561,121.2136,120.575,121.185,39645.0
2022-06-29 14:00:00,127.12,127.55,127.11,127.55,45507.0,121.1659,121.5758,121.1564,121.5758,45507.0
2022-06-29 14:30:00,127.59,127.61,127.05,127.25,34828.0,121.6139,121.633,121.0992,121.2898,34828.0
2022-06-29 15:00:00,127.17,127.55,126.94,127.55,49998.0,121.2136,121.5758,120.9944,121.5758,49998.0
2022-06-29 15:30:00,127.53,127.55,126.99,127.28,181890.0,121.5567,121.5758,121.042,121.3184,181890.0
2022-06-30 09:30:00,125.11,125.8,124.72,124.8,82975.0,119.2501,119.9078,118.8783,118.9546,82975.0
2022-06-30 10:00:00,124.82,126.1,124.65,125.77,60589.0,118.9737,120.1937,118.8116,119.8792,60589.0
2022-06-30 10:30:00,125.77,126.42,125.66,126.19,67009.0,119.8792,120.4987,119.7743,120.2795,67009.0
2022-06-30 11:00:00,126.15,126.72,125.9,126.56,55946.0,120.2414,120.7847,120.0031,120.6322,55946.0
2022-06-30 11:30:00,126.59,126.63,126.18,126.42,49125.0,120.6608,120.6989,120.27,120.4987,49125.0
2022-06-30 12:00:00,126.4,126.91,125.99,126.83,47941.0,120.4797,120.9658,120.0889,120.8895,47941.0
2022-06-30 12:30:00,126.86,127.07,126.6,126.71,51683.0,120.9181,121.1183,120.6703,120.7751,51683.0
2022-06-30 13:00:00,126.75,126.89,125.99,126.39,64458.0,120.8133,120.9467,120.0889,120.4701,64458.0
2022-06-30 13:30:00,126.41,126.92,126.24,126.68,53323.0,120.4892,120.9753,120.3271,120.7465,53323.0
2022-06-30 14:00:00,126.7,126.84,126.28,126.56,86461.0,120.7656,120.899,120.3653,120.6322,86461.0
2022-06-30 14:30:00,126.6,126.65,125.63,125.87,54124.0,120.6703,120.7179,119.7457,119.9745,54124.0
2022-06-30 15:00:00,125.85,125.94,125.23,125.92,73732.0,119.9554,120.0412,119.3645,120.0221,73732.0
2022-06-30 15:30:00,125.94,126.18,125.28,126.05,349047.0,120.0412,120.27,119.4121,120.146,349047.0
2022-07-01 09:30:00,126.4,128.34,125.77,127.69,70273.0,120.4797,122.3288,119.8792,121.7092,70273.0
2022-07-01 10:00:00,127.78,127.94,125.51,125.65,55874.0,121.795,121.9475,119.6313,119.7648,55874.0
2022-07-01 10:30:00,125.55,126.09,125.1,125.87,125674.0,119.6695,120.1842,119.2405,119.9745,125674.0
2022-07-01 11:00:00,125.87,126.59,125.75,126.26,68263.0,119.9745,120.6608,119.8601,120.3462,68263.0
2022-07-01 11:30:00,126.33,126.61,125.71,125.79,61810.0,120.4129,120.6798,119.822,119.8982,61810.0
2022-07-01 12:00:00,125.81,126.37,125.52,126.21,40236.0,119.9173,120.4511,119.6409,120.2986,40236.0
2022-07-01 12:30:00,126.22,126.44,125.98,126.12,26309.0,120.3081,120.5178,120.0793,120.2128,26309.0
2022-07-01 13:00:00,126.08,126.36,126.01,126.22,45927.0,120.1746,120.4415,120.1079,120.3081,45927.0
2022-07-01 13:30:00,126.24,126.81,125.99,126.55,66546.0,120.3271,120.8705,120.0889,120.6226,66546.0
2022-07-01 14:00:00,126.57,127.19,126.24,126.85,54475.0,120.6417,121.2327,120.3271,120.9086,54475.0
2022-07-01 14:30:00,126.88,127.43,126.88,127.0,37161.0,120.9372,121.4614,120.9372,121.0516,37161.0
2022-07-01 15:00:00,127.04,127.19,126.69,126.99,59673.0,121.0897,121.2327,120.7561,121.042,59673.0
2022-07-01 15:30:00,127.02,127.6,127.02,127.38,268961.0,121.0706,121.6234,121.0706,121.4138,268961.0
2022-07-05 09:30:00,125.57,126.29,123.91,123.98,99884.0,119.6885,120.3748,118.1063,118.173,99884.0
2022-07-05 10:00:00,124.06,124.17,123.18,123.37,159707.0,118.2493,118.3541,117.4105,117.5916,159707.0
2022-07-05 10:30:00,123.31,124.27,123.31,124.12,47893.0,117.5344,118.4494,117.5344,118.3064,47893.0
2022-07-05 11:00:00,124.05,124.35,123.74,123.94,59650.0,118.2397,118.5257,117.9442,118.1349,59650.0
2022-07-05 11:30:00,123.94,124.53,123.89,124.29,58969.0,118.1349,118.6972,118.0872,118.4685,58969.0
2022-07-05 12:00:00,124.29,124.79,124.21,124.65,69368.0,118.4685,118.9451,118.3922,118.8116,69368.0
2022-07-05 12:30:00,124.66,124.77,124.14,124.28,38775.0,118.8212,118.926,118.3255,118.459,38775.0
2022-07-05 13:00:00,124.26,125.14,124.17,124.91,44177.0,118.4399,119.2787,118.3541,119.0594,44177.0
2022-07-05 13:30:00,124.88,125.3,124.79,125.12,64169.0,119.0308,119.4312,118.9451,119.2596,64169.0
2022-07-05 14:00:00,125.16,125.72,125.08,125.66,30379.0,119.2977,119.8315,119.2215,119.7743,30379.0
2022-07-05 14:30:00,125.68,126.14,125.64,126.14,36614.0,119.7934,120.2318,119.7553,120.2318,36614.0
2022-07-05 15:00:00,126.09,126.63,125.84,126.46,81337.0,120.1842,120.6989,119.9459,120.5368,81337.0
2022-07-05 15:30:00,126.43,126.81,126.38,126.79,248785.0,120.5082,120.8705,120.4606,120.8514,248785.0
2022-07-06 09:30:00,127.2,128.16,126.29,126.47,102589.0,121.2422,122.1572,120.3748,120.5464,102589.0
2022-07-06 10:00:00,126.44,126.77,126.0,126.61,51718.0,120.5178,120.8323,120.0984,120.6798,51718.0
2022-07-06 10:30:00,126.66,127.39,126.59,127.23,39497.0,120.7275,121.4233,120.6608,121.2708,39497.0
2022-07-06 11:00:00,127.19,127.21,126.53,126.55,31442.0,121.2327,121.2517,120.6036,120.6226,31442.0
2022-07-06 11:30:00,126.53,126.7,126.21,126.61,49195.0,120.6036,120.7656,120.2986,120.6798,49195.0
2022-07-06 12:00:00,126.64,126.66,126.08,126.18,28327.0,120.7084,120.7275,120.1746,120.27,28327.0
2022-07-06 12:30:00,126.18,126.33,125.92,126.13,36125.0,120.27,120.4129,120.0221,120.2223,36125.0
2022-07-06 13:00:00,126.18,126.57,126.18,126.21,27970.0,120.27,120.6417,120.27,120.2986,27970.0
2022-07-06 13:30:00,126.18,126.45,125.95,126.45,37472.0,120.27,120.5273,120.0507,120.5273,37472.0
2022-07-06 14:00:00,126.34,127.22,126.16,127.2,52064.0,120.4225,121.2612,120.2509,121.2422,52064.0
2022-07-06 14:30:00,127.23,127.93,127.16,127.62,182362.0,121.2708,121.938,121.2041,121.6425,182362.0
2022-07-06 15:00:00,127.62,128.4,127.4,128.36,50961.0,121.6425,122.386,121.4328,122.3479,50961.0
2022-07-06 15:30:00,128.37,128.79,127.84,128.0,302398.0,122.3574,122.7577,121.8522,122.0047,302398.0
2022-07-07 09:30:00,129.39,129.92,128.52,129.37,85742.0,123.3296,123.8348,122.5004,123.3105,85742.0
2022-07-07 10:00:00,129.18,129.18,127.37,128.16,112307.0,123.1294,123.1294,121.4042,122.1572,112307.0
2022-07-07 10:30:00,128.22,129.33,128.2,128.89,90447.0,122.2144,123.2724,122.1953,122.853,90447.0
2022-07-07 11:00:00,128.91,129.23,128.78,129.0,30688.0,122.8721,123.1771,122.7482,122.9579,30688.0
2022-07-07 11:30:00,129.02,129.17,128.78,129.17,37161.0,122.9769,123.1199,122.7482,123.1199,37161.0
2022-07-07 12:00:00,129.16,129.25,128.78,128.78,27051.0,123.1104,123.1962,122.7482,122.7482,27051.0
2022-07-07 12:30:00,128.7,128.94,128.53,128.71,34322.0,122.6719,122.9007,122.5099,122.6815,34322.0
2022-07-07 13:00:00,128.67,128.8,128.45,128.52,35491.0,122.6433,122.7672,122.4336,122.5004,35491.0
2022-07-07 13:30:00,128.54,128.93,128.51,128.85,41354.0,122.5194,122.8912,122.4908,122.8149,41354.0
2022-07-07 14:00:00,128.84,129.26,128.81,129.24,155287.0,122.8054,123.2057,122.7768,123.1866,155287.0
2022-07-07 14:30:00,129.2,129.38,128.9,129.28,64218.0,123.1485,123.3201,122.8626,123.2248,64218.0
2022-07-07 15:00:00,129.3,129.74,129.2,129.31,137177.0,123.2438,123.6632,123.1485,123.2534,137177.0
2022-07-07 15:30:00,129.3,129.78,129.12,129.57,212550.0,123.2438,123.7013,123.0723,123.5012,212550.0
2022-07-08 09:30:00,129.05,129.09,126.72,126.96,113234.0,123.0055,123.0437,120.7847,121.0134,113234.0
2022-07-08 10:00:00,126.87,128.31,126.71,128.17,37837.0,120.9276,122.3002,120.7751,122.1668,37837.0
2022-07-08 10:30:00,128.21,128.76,128.16,128.58,25765.0,122.2049,122.7291,122.1572,122.5575,25765.0
2022-07-08 11:00:00,128.53,128.98,128.43,128.81,29807.0,122.5099,122.9388,122.4146,122.7768,29807.0
2022-07-08 11:30:00,128.8,129.01,128.42,128.64,29186.0,122.7672,122.9674,122.405,122.6147,29186.0
2022-07-08 12:00:00,128.65,128.65,127.74,127.75,38759.0,122.6243,122.6243,121.7569,121.7664,38759.0
2022-07-08 12:30:00,127.77,127.84,127.31,127.36,23079.0,121.7855,121.8522,121.347,121.3947,23079.0
2022-07-08 13:00:00,127.35,127.92,127.28,127.92,26815.0,121.3852,121.9285,121.3184,121.9285,26815.0
2022-07-08 13:30:00,127.9,128.09,127.8,127.82,38570.0,121.9094,122.0905,121.8141,121.8331,38570.0
2022-07-08 14:00:00,127.87,128.41,127.82,128.41,38535.0,121.8808,122.3955,121.8331,122.3955,38535.0
2022-07-08 14:30:00,128.38,128.64,128.32,128.56,37108.0,122.3669,122.6147,122.3097,122.5385,37108.0
2022-07-08 15:00:00,128.57,128.69,128.34,128.4,72213.0,122.548,122.6624,122.3288,122.386,72213.0
2022-07-08 15:30:00,128.45,128.47,127.77,127.85,122053.0,122.4336,122.4527,121.7855,121.8617,122053.0
2022-07-11 09:30:00,126.8,128.44,126.79,128.37,46661.0,120.8609,122.4241,120.8514,122.3574,46661.0
2022-07-11 10:00:00,128.38,128.69,127.88,128.15,33111.0,122.3669,122.6624,121.8903,122.1477,33111.0
2022-07-11 10:30:00,128.13,128.4,127.53,127.58,33142.0,122.1286,122.386,121.5567,121.6044,33142.0
2022-07-11 11:00:00,127.58,128.1,127.58,128.09,27167.0,121.6044,122.1,121.6044,122.0905,27167.0
2022-07-11 11:30:00,128.03,128.13,127.67,127.84,28443.0,122.0333,122.1286,121.6902,121.8522,28443.0
2022-07-11 12:00:00,127.84,128.08,127.79,128.03,17031.0,121.8522,122.081,121.8045,122.0333,17031.0
2022-07-11 12:30:00,128.04,128.27,128.0,128.27,28546.0,122.0428,122.2621,122.0047,122.2621,28546.0
2022-07-11 13:00:00,128.26,128.68,128.23,128.64,21671.0,122.2525,122.6529,122.2239,122.6147,21671.0
2022-07-11 13:30:00,128.6,128.74,128.24,128.42,20015.0,122.5766,122.7101,122.2335,122.405,20015.0
2022-07-11 14:00:00,128.43,128.43,128.15,128.35,22491.0,122.4146,122.4146,122.1477,122.3383,22491.0
2022-07-11 14:30:00,128.34,128.5,128.08,128.08,31423.0,122.3288,122.4813,122.081,122.081,31423.0
2022-07-11 15:00:00,128.1,128.11,127.69,127.92,25151.0,122.1,122.1096,121.7092,121.9285,25151.0
2022-07-11 15:30:00,127.9,128.0,127.53,127.89,100066.0,121.9094,122.0047,121.5567,121.8999,100066.0
2022-07-12 09:30:00,127.29,128.76,126.47,128.28,56610.0,121.328,122.7291,120.5464,122.2716,56610.0
2022-07-12 10:00:00,128.31,128.33,127.76,127.84,32925.0,122.3002,122.3193,121.776,121.8522,32925.0
2022-07-12 10:30:00,128.04,128.74,128.01,128.74,22687.0,122.0428,122.7101,122.0142,122.7101,22687.0
2022-07-12 11:00:00,128.81,129.03,128.46,129.01,52455.0,122.7768,122.9865,122.4432,122.9674,52455.0
2022-07-12 11:30:00,129.02,129.04,128.51,128.6,34716.0,122.9769,122.996,122.4908,122.5766,34716.0
2022-07-12 12:00:00,128.62,128.98,128.55,128.98,17344.0,122.5957,122.9388,122.529,122.9388,17344.0
2022-07-12 12:30:00,129.06,129.14,128.57,128.75,17929.0,123.0151,123.0913,122.548,122.7196,17929.0
2022-07-12 13:00:00,128.74,128.84,128.36,128.49,27845.0,122.7101,122.8054,122.3479,122.4718,27845.0
2022-07-12 13:30:00,128.46,128.61,128.3,128.37,30138.0,122.4432,122.5861,122.2907,122.3574,30138.0
2022-07-12 14:00:00,128.39,128.39,127.79,127.97,37049.0,122.3764,122.3764,121.8045,121.9761,37049.0
2022-07-12 14:30:00,127.95,128.08,127.67,127.73,37439.0,121.9571,122.081,121.6902,121.7474,37439.0
2022-07-12 15:00:00,127.7,127.7,126.99,127.14,39003.0,121.7188,121.7188,121.042,121.185,39003.0
2022-07-12 15:30:00,127.1,127.22,126.58,126.91,163188.0,121.1469,121.2612,120.6512,120.9658,163188.0
2022-07-13 09:30:00,124.62,125.32,123.52,124.44,130918.0,118.783,119.4502,117.7345,118.6115,130918.0
2022-07-13 10:00:00,124.41,124.53,123.6,124.26,52479.0,118.5829,118.6972,117.8108,118.4399,52479.0
2022-07-13 10:30:00,124.27,125.55,124.15,125.29,71962.0,118.4494,119.6695,118.335,119.4216,71962.0
2022-07-13 11:00:00,125.27,125.73,124.98,125.01,67655.0,119.4026,119.841,119.1262,119.1548,67655.0
2022-07-13 11:30:00,125.0,125.58,125.0,125.35,27707.0,119.1452,119.6981,119.1452,119.4788,27707.0
2022-07-13 12:00:00,125.34,125.91,125.34,125.91,15942.0,119.4693,120.0126,119.4693,120.0126,15942.0
2022-07-13 12:30:00,125.92,125.97,125.67,125.92,22967.0,120.0221,120.0698,119.7838,120.0221,22967.0
2022-07-13 13:00:00,125.86,126.23,125.7,125.79,39693.0,119.9649,120.3176,119.8124,119.8982,39693.0
2022-07-13 13:30:00,125.74,126.07,125.64,125.87,35565.0,119.8506,120.1651,119.7553,119.9745,35565.0
2022-07-13 14:00:00,125.86,125.9,125.11,125.9,60093.0,119.9649,120.0031,119.2501,120.0031,60093.0
2022-07-13 14:30:00,125.96,126.39,125.8,126.39,90490.0,120.0603,120.4701,119.9078,120.4701,90490.0
2022-07-13 15:00:00,126.35,126.65,126.15,126.6,97253.0,120.432,120.7179,120.2414,120.6703,97253.0
2022-07-13 15:30:00,126.61,126.65,125.68,125.69,184618.0,120.6798,120.7179,119.7934,119.8029,184618.0
2022-07-14 09:30:00,123.57,123.72,122.5,122.96,94077.0,117.7822,117.9252,116.7623,117.2008,94077.0
2022-07-14 10:00:00,122.88,122.97,122.5,122.73,40756.0,117.1245,117.2103,116.7623,116.9816,40756.0
2022-07-14 10:30:00,122.8,123.11,122.56,122.88,51958.0,117.0483,117.3438,116.8195,117.1245,51958.0
2022-07-14 11:00:00,122.94,123.8,122.94,123.69,39758.0,117.1817,118.0014,117.1817,117.8966,39758.0
2022-07-14 11:30:00,123.77,124.16,123.31,124.06,31796.0,117.9728,118.3446,117.5344,118.2493,31796.0
2022-07-14 12:00:00,124.08,124.12,123.42,123.46,28233.0,118.2683,118.3064,117.6392,117.6774,28233.0
2022-07-14 12:30:00,123.47,123.69,123.13,123.55,27913.0,117.6869,117.8966,117.3628,117.7631,27913.0
2022-07-14 13:00:00,123.53,123.82,123.32,123.69,27081.0,117.7441,118.0205,117.5439,117.8966,27081.0
2022-07-14 13:30:00,123.68,123.89,123.36,123.78,29000.0,117.8871,118.0872,117.582,117.9824,29000.0
2022-07-14 14:00:00,123.78,124.67,123.77,124.65,28460.0,117.9824,118.8307,117.9728,118.8116,28460.0
2022-07-14 14:30:00,124.67,124.82,124.36,124.67,36617.0,118.8307,118.9737,118.5352,118.8307,36617.0
2022-07-14 15:00:00,124.7,125.19,124.53,125.13,76188.0,118.8593,119.3263,118.6972,119.2691,76188.0
2022-07-14 15:30:00,125.1,125.29,124.78,125.12,196032.0,119.2405,119.4216,118.9355,119.2596,196032.0
2022-07-15 09:30:00,127.18,127.3,125.51,125.69,88075.0,121.2231,121.3375,119.6313,119.8029,88075.0
2022-07-15 10:00:00,125.72,128.26,125.72,128.2,125430.0,119.8315,122.2525,119.8315,122.1953,125430.0
2022-07-15 10:30:00,128.17,128.24,127.65,127.87,57978.0,122.1668,122.2335,121.6711,121.8808,57978.0
2022-07-15 11:00:00,127.91,128.7,127.87,128.4,81298.0,121.9189,122.6719,121.8808,122.386,81298.0
2022-07-15 11:30:00,128.37,128.66,128.25,128.4,49405.0,122.3574,122.6338,122.243,122.386,49405.0
2022-07-15 12:00:00,128.41,128.79,128.29,128.57,88143.0,122.3955,122.7577,122.2811,122.548,88143.0
2022-07-15 12:30:00,128.57,128.75,128.36,128.75,38284.0,122.548,122.7196,122.3479,122.7196,38284.0
2022-07-15 13:00:00,128.69,129.1,128.62,129.1,58495.0,122.6624,123.0532,122.5957,123.0532,58495.0
2022-07-15 13:30:00,129.09,129.14,128.7,128.84,47227.0,123.0437,123.0913,122.6719,122.8054,47227.0
2022-07-15 14:00:00,128.82,129.18,128.7,129.16,43488.0,122.7863,123.1294,122.6719,123.1104,43488.0
2022-07-15 14:30:00,129.15,129.48,128.91,128.96,69452.0,123.1008,123.4154,122.8721,122.9197,69452.0
2022-07-15 15:00:00,128.91,129.02,128.6,128.7,55564.0,122.8721,122.9769,122.5766,122.6719,55564.0
2022-07-15 15:30:00,128.74,129.0,128.55,128.97,184004.0,122.7101,122.9579,122.529,122.9293,184004.0
2022-07-18 09:30:00,130.0,130.39,128.99,128.99,116485.0,123.911,124.2828,122.9483,122.9483,116485.0
2022-07-18 10:00:00,129.08,129.16,128.28,128.76,58401.0,123.0341,123.1104,122.2716,122.7291,58401.0
2022-07-18 10:30:00,128.76,129.11,128.58,129.02,78126.0,122.7291,123.0627,122.5575,122.9769,78126.0
2022-07-18 11:00:00,129.02,129.02,128.51,128.57,56503.0,122.9769,122.9769,122.4908,122.548,56503.0
2022-07-18 11:30:00,128.54,129.1,128.35,129.07,76423.0,122.5194,123.0532,122.3383,123.0246,76423.0
2022-07-18 12:00:00,129.07,129.09,128.46,128.61,48928.0,123.0246,123.0437,122.4432,122.5861,48928.0
2022-07-18 12:30:00,128.62,128.77,128.14,128.19,37922.0,122.5957,122.7386,122.1382,122.1858,37922.0
2022-07-18 13:00:00,128.21,128.44,128.2,128.41,43386.0,122.2049,122.4241,122.1953,122.3955,43386.0
2022-07-18 13:30:00,128.42,128.42,127.87,127.87,41388.0,122.405,122.405,121.8808,121.8808,41388.0
2022-07-18 14:00:00,127.86,128.03,127.58,127.66,38952.0,121.8713,122.0333,121.6044,121.6806,38952.0
2022-07-18 14:30:00,127.71,127.95,127.43,127.52,29823.0,121.7283,121.9571,121.4614,121.5472,29823.0
2022-07-18 15:00:00,127.52,127.78,127.31,127.31,52487.0,121.5472,121.795,121.347,121.347,52487.0
2022-07-18 15:30:00,127.28,127.3,126.35,126.88,138954.0,121.3184,121.3375,120.432,120.9372,138954.0
2022-07-19 09:30:00,128.65,129.39,128.37,129.3,33570.0,122.6243,123.3296,122.3574,123.2438,33570.0
2022-07-19 10:00:00,129.24,130.96,129.22,130.9,52852.0,123.1866,124.8261,123.1676,124.7689,52852.0
2022-07-19 10:30:00,130.94,131.06,130.58,131.05,70914.0,124.807,124.9214,124.4639,124.9119,70914.0
2022-07-19 11:00:00,131.06,131.2,130.55,130.79,77764.0,124.9214,125.0548,124.4353,124.664,77764.0
2022-07-19 11:30:00,130.81,131.09,130.76,131.08,39642.0,124.6831,124.95,124.6354,124.9405,39642.0
2022-07-19 12:00:00,131.09,131.09,130.74,130.97,38503.0,124.95,124.95,124.6164,124.8356,38503.0
2022-07-19 12:30:00,130.97,131.38,130.97,131.38,77086.0,124.8356,125.2264,124.8356,125.2264,77086.0
2022-07-19 13:00:00,131.37,131.38,130.79,130.99,160781.0,125.2169,125.2264,124.664,124.8547,160781.0
2022-07-19 13:30:00,131.0,131.43,130.99,131.43,47188.0,124.8642,125.2741,124.8547,125.2741,47188.0
2022-07-19 14:00:00,131.43,132.05,131.41,131.81,44677.0,125.2741,125.865,125.255,125.6363,44677.0
2022-07-19 14:30:00,131.85,132.25,131.85,132.25,38870.0,125.6744,126.0557,125.6744,126.0557,38870.0
2022-07-19 15:00:00,132.25,132.44,132.12,132.37,51591.0,126.0557,126.2368,125.9317,126.17,51591.0
2022-07-19 15:30:00,132.37,132.75,132.17,132.27,161507.0,126.17,126.5322,125.9794,126.0747,161507.0
2022-07-20 09:30:00,132.79,132.93,132.19,132.31,72661.0,126.5704,126.7038,125.9985,126.1128,72661.0
2022-07-20 10:00:00,132.3,132.52,132.0,132.43,43463.0,126.1033,126.313,125.8174,126.2272,43463.0
2022-07-20 10:30:00,132.39,133.23,132.34,133.03,35677.0,126.1891,126.9897,126.1414,126.7991,35677.0
2022-07-20 11:00:00,133.12,133.19,132.57,132.84,45170.0,126.8849,126.9516,126.3607,126.618,45170.0
2022-07-20 11:30:00,132.82,132.97,132.6,132.77,45251.0,126.599,126.7419,126.3893,126.5513,45251.0
2022-07-20 12:00:00,132.77,132.94,132.62,132.79,53514.0,126.5513,126.7133,126.4083,126.5704,53514.0
2022-07-20 12:30:00,132.82,133.11,132.38,132.75,34443.0,126.599,126.8754,126.1796,126.5322,34443.0
2022-07-20 13:00:00,132.7,132.8,132.29,132.8,64366.0,126.4846,126.5799,126.0938,126.5799,64366.0
2022-07-20 13:30:00,132.79,133.15,132.5,132.59,52568.0,126.5704,126.9135,126.2939,126.3797,52568.0
2022-07-20 14:00:00,132.68,133.51,132.66,133.47,43323.0,126.4655,127.2566,126.4464,127.2185,43323.0
2022-07-20 14:30:00,133.4,133.78,133.21,133.41,57835.0,127.1518,127.514,126.9707,127.1613,57835.0
2022-07-20 15:00:00,133.45,134.04,133.41,133.99,48741.0,127.1994,127.7618,127.1613,127.7142,48741.0
2022-07-20 15:30:00,134.04,134.15,133.68,133.85,136044.0,127.7618,127.8667,127.4187,127.5807,136044.0
2022-07-21 09:30:00,134.15,135.67,133.51,135.43,94207.0,127.8667,129.3155,127.2566,129.0867,94207.0
2022-07-21 10:00:00,135.37,135.37,134.05,134.75,102648.0,129.0295,129.0295,127.7713,128.4386,102648.0
2022-07-21 10:30:00,134.79,135.76,134.71,135.71,122432.0,128.4767,129.4012,128.4004,129.3536,122432.0
2022-07-21 11:00:00,135.59,135.78,135.29,135.78,58154.0,129.2392,129.4203,128.9533,129.4203,58154.0
2022-07-21 11:30:00,135.85,136.28,135.68,136.21,68768.0,129.487,129.8969,129.325,129.8302,68768.0
2022-07-21 12:00:00,136.13,136.73,136.06,136.39,70602.0,129.7539,130.3258,129.6872,130.0017,70602.0
2022-07-21 12:30:00,136.41,136.49,136.09,136.14,38921.0,130.0208,130.0971,129.7158,129.7635,38921.0
2022-07-21 13:00:00,136.24,136.35,135.92,136.13,34381.0,129.8588,129.9636,129.5538,129.7539,34381.0
2022-07-21 13:30:00,136.14,136.27,135.88,136.12,45183.0,129.7635,129.8874,129.5156,129.7444,45183.0
2022-07-21 14:00:00,136.18,136.4,136.02,136.27,48670.0,129.8016,130.0113,129.6491,129.8874,48670.0
2022-07-21 14:30:00,136.27,136.55,136.14,136.51,50124.0,129.8874,130.1542,129.7635,130.1161,50124.0
2022-07-21 15:00:00,136.48,137.06,136.48,137.02,108436.0,130.0875,130.6404,130.0875,130.6022,108436.0
2022-07-21 15:30:00,136.99,137.47,136.79,137.32,250141.0,130.5736,131.0312,130.383,130.8882,250141.0
2022-07-22 09:30:00,137.57,138.88,137.35,138.0,95374.0,131.1265,132.3751,130.9168,131.5363,95374.0
2022-07-22 10:00:00,137.96,138.22,137.27,137.97,53690.0,131.4982,131.746,130.8405,131.5077,53690.0
2022-07-22 10:30:00,137.97,138.39,137.52,138.19,31770.0,131.5077,131.9081,131.0788,131.7174,31770.0
2022-07-22 11:00:00,138.19,138.27,137.11,137.24,77581.0,131.7174,131.7937,130.688,130.8119,77581.0
2022-07-22 11:30:00,137.26,137.41,136.93,137.25,44047.0,130.831,130.974,130.5164,130.8215,44047.0
2022-07-22 12:00:00,137.24,137.32,136.69,136.86,142640.0,130.8119,130.8882,130.2877,130.4497,142640.0
2022-07-22 12:30:00,136.88,137.21,136.65,136.72,65452.0,130.4688,130.7833,130.2496,130.3163,65452.0
2022-07-22 13:00:00,136.74,136.87,136.26,136.38,52028.0,130.3353,130.4593,129.8778,129.9922,52028.0
2022-07-22 13:30:00,136.37,136.37,135.77,136.34,117815.0,129.9827,129.9827,129.4108,129.9541,117815.0
2022-07-22 14:00:00,136.34,136.34,135.74,136.08,68318.0,129.9541,129.9541,129.3822,129.7063,68318.0
2022-07-22 14:30:00,136.06,136.23,135.83,136.05,40144.0,129.6872,129.8492,129.468,129.6777,40144.0
2022-07-22 15:00:00,136.04,136.55,135.95,136.44,57972.0,129.6681,130.1542,129.5823,130.0494,57972.0
2022-07-22 15:30:00,136.44,136.78,136.13,136.75,170986.0,130.0494,130.3735,129.7539,130.3449,170986.0
2022-07-25 09:30:00,136.7,136.77,135.32,136.59,38904.0,130.2972,130.3639,128.9819,130.1924,38904.0
2022-07-25 10:00:00,136.68,136.97,136.25,136.7,42263.0,130.2782,130.5546,129.8683,130.2972,42263.0
2022-07-25 10:30:00,136.61,136.62,136.06,136.16,44389.0,130.2114,130.221,129.6872,129.7825,44389.0
2022-07-25 11:00:00,136.13,136.86,136.09,136.56,84691.0,129.7539,130.4497,129.7158,130.1638,84691.0
2022-07-25 11:30:00,136.57,136.82,136.47,136.71,22603.0,130.1733,130.4116,130.078,130.3068,22603.0
2022-07-25 12:00:00,136.67,136.78,136.32,136.63,25048.0,130.2686,130.3735,129.935,130.2305,25048.0
2022-07-25 12:30:00,136.66,137.11,136.62,136.79,20121.0,130.2591,130.688,130.221,130.383,20121.0
2022-07-25 13:00:00,136.84,137.1,136.68,136.73,16622.0,130.4307,130.6785,130.2782,130.3258,16622.0
2022-07-25 13:30:00,136.73,136.8,136.39,136.45,18515.0,130.3258,130.3925,130.0017,130.0589,18515.0
2022-07-25 14:00:00,136.45,136.7,136.42,136.56,33974.0,130.0589,130.2972,130.0303,130.1638,33974.0
2022-07-25 14:30:00,136.57,136.89,136.32,136.41,54404.0,130.1733,130.4783,129.935,130.0208,54404.0
2022-07-25 15:00:00,136.41,136.65,136.18,136.46,31220.0,130.0208,130.2496,129.8016,130.0685,31220.0
2022-07-25 15:30:00,136.41,137.16,136.37,137.05,121040.0,130.0208,130.7357,129.9827,130.6308,121040.0
2022-07-26 09:30:00,137.15,138.21,136.31,137.37,113864.0,130.7261,131.7365,129.9255,130.9358,113864.0
2022-07-26 10:00:00,137.24,138.03,137.0,137.86,76270.0,130.8119,131.5649,130.5832,131.4029,76270.0
2022-07-26 10:30:00,137.87,139.4,137.65,139.4,130074.0,131.4124,132.8708,131.2027,132.8708,130074.0
2022-07-26 11:00:00,139.39,139.63,138.45,138.47,184908.0,132.8612,133.09,131.9653,131.9843,184908.0
2022-07-26 11:30:00,138.44,138.78,138.13,138.31,79705.0,131.9557,132.2798,131.6602,131.8318,79705.0
2022-07-26 12:00:00,138.29,138.69,138.05,138.61,78246.0,131.8127,132.194,131.584,132.1178,78246.0
2022-07-26 12:30:00,138.61,138.91,138.47,138.91,50814.0,132.1178,132.4037,131.9843,132.4037,50814.0
2022-07-26 13:00:00,138.88,139.03,138.7,139.01,60237.0,132.3751,132.5181,132.2035,132.499,60237.0
2022-07-26 13:30:00,139.0,139.04,138.64,138.91,49857.0,132.4895,132.5276,132.1464,132.4037,49857.0
2022-07-26 14:00:00,138.93,139.13,138.62,138.68,109502.0,132.4228,132.6134,132.1273,132.1845,109502.0
2022-07-26 14:30:00,138.64,138.77,138.36,138.69,76921.0,132.1464,132.2703,131.8795,132.194,76921.0
2022-07-26 15:00:00,138.7,139.1,138.49,139.1,105153.0,132.2035,132.5848,132.0034,132.5848,105153.0
2022-07-26 15:30:00,139.08,139.34,138.93,139.17,192900.0,132.5657,132.8136,132.4228,132.6515,192900.0
2022-07-27 09:30:00,139.67,140.0,138.85,139.32,53333.0,133.1281,133.4427,132.3465,132.7945,53333.0
2022-07-27 10:00:00,139.35,140.34,139.28,140.22,36934.0,132.8231,133.7667,132.7564,133.6524,36934.0
2022-07-27 10:30:00,140.17,140.44,140.06,140.29,25207.0,133.6047,133.862,133.4998,133.7191,25207.0
2022-07-27 11:00:00,140.33,140.34,139.97,140.09,30435.0,133.7572,133.7667,133.4141,133.5284,30435.0
2022-07-27 11:30:00,140.09,140.25,139.77,139.86,24833.0,133.5284,133.6809,133.2234,133.3092,24833.0
2022-07-27 12:00:00,139.86,140.1,139.8,139.94,31655.0,133.3092,133.538,133.252,133.3855,31655.0
2022-07-27 12:30:00,139.99,140.0,139.71,139.71,27907.0,133.4331,133.4427,133.1662,133.1662,27907.0
2022-07-27 13:00:00,139.73,139.75,139.46,139.71,29678.0,133.1853,133.2044,132.9279,133.1662,29678.0
2022-07-27 13:30:00,139.68,139.87,139.61,139.72,30318.0,133.1376,133.3187,133.0709,133.1758,30318.0
2022-07-27 14:00:00,139.71,140.28,139.6,139.97,57976.0,133.1662,133.7095,133.0614,133.4141,57976.0
2022-07-27 14:30:00,139.95,141.99,139.48,141.69,174588.0,133.395,135.3394,132.947,135.0535,174588.0
2022-07-27 15:00:00,141.75,142.48,141.59,142.48,74914.0,135.1107,135.8065,134.9582,135.8065,74914.0
2022-07-27 15:30:00,142.48,142.58,141.61,141.61,243377.0,135.8065,135.9018,134.9772,134.9772,243377.0
2022-07-28 09:30:00,143.77,146.8,143.4,145.99,507839.0,137.0361,139.9242,136.6834,139.1521,507839.0
2022-07-28 10:00:00,146.0,146.07,145.03,145.47,231062.0,139.1616,139.2283,138.2371,138.6565,231062.0
2022-07-28 10:30:00,145.47,145.76,145.11,145.41,74103.0,138.6565,138.9329,138.3133,138.5993,74103.0
2022-07-28 11:00:00,145.43,145.77,144.74,145.77,104656.0,138.6183,138.9424,137.9606,138.9424,104656.0
2022-07-28 11:30:00,145.8,146.38,145.66,145.78,111062.0,138.971,139.5238,138.8376,138.9519,111062.0
2022-07-28 12:00:00,145.8,145.99,145.58,145.77,111344.0,138.971,139.1521,138.7613,138.9424,111344.0
2022-07-28 12:30:00,145.77,145.93,145.59,145.69,84534.0,138.9424,139.0949,138.7708,138.8661,84534.0
2022-07-28 13:00:00,145.67,145.98,145.56,145.98,71789.0,138.8471,139.1426,138.7422,139.1426,71789.0
2022-07-28 13:30:00,145.97,146.96,145.96,146.77,76087.0,139.133,140.0767,139.1235,139.8956,76087.0
2022-07-28 14:00:00,146.74,146.74,146.06,146.2,57055.0,139.867,139.867,139.2188,139.3523,57055.0
2022-07-28 14:30:00,146.21,146.41,145.96,146.32,73184.0,139.3618,139.5524,139.1235,139.4666,73184.0
2022-07-28 15:00:00,146.32,146.61,146.23,146.57,58594.0,139.4666,139.7431,139.3809,139.7049,58594.0
2022-07-28 15:30:00,146.54,146.59,146.09,146.3,260108.0,139.6763,139.724,139.2474,139.4476,260108.0
2022-07-29 09:30:00,146.25,146.91,145.95,146.9,75512.0,139.3999,140.029,139.114,140.0195,75512.0
2022-07-29 10:00:00,146.84,147.34,146.68,147.1,69711.0,139.9623,140.4389,139.8098,140.2101,69711.0
2022-07-29 10:30:00,147.08,147.51,147.05,147.35,43676.0,140.191,140.6009,140.1624,140.4484,43676.0
2022-07-29 11:00:00,147.33,147.45,146.9,147.1,69325.0,140.4293,140.5437,140.0195,140.2101,69325.0
2022-07-29 11:30:00,147.11,147.6,146.97,147.41,32458.0,140.2196,140.6867,140.0862,140.5056,32458.0
2022-07-29 12:00:00,147.38,147.66,147.14,147.55,34900.0,140.477,140.7439,140.2482,140.639,34900.0
2022-07-29 12:30:00,147.53,147.85,147.53,147.74,27059.0,140.62,140.925,140.62,140.8201,27059.0
2022-07-29 13:00:00,147.72,147.85,147.57,147.81,37947.0,140.8011,140.925,140.6581,140.8868,37947.0
2022-07-29 13:30:00,147.82,148.32,147.82,148.3,51447.0,140.8964,141.373,140.8964,141.3539,51447.0
2022-07-29 14:00:00,148.27,148.56,148.2,148.44,41582.0,141.3253,141.6017,141.2586,141.4873,41582.0
2022-07-29 14:30:00,148.45,148.56,148.33,148.48,37385.0,141.4969,141.6017,141.3825,141.5255,37385.0
2022-07-29 15:00:00,148.47,148.96,148.43,148.96,61419.0,141.5159,141.983,141.4778,141.983,61419.0
2022-07-29 15:30:00,148.94,149.13,148.34,148.42,213618.0,141.9639,142.145,141.392,141.4683,213618.0
2022-08-01 09:30:00,146.81,147.88,146.42,147.36,97433.0,139.9337,140.9536,139.562,140.4579,97433.0
2022-08-01 10:00:00,147.31,148.1,147.0,147.23,94819.0,140.4103,141.1633,140.1148,140.334,94819.0
2022-08-01 10:30:00,147.23,148.02,147.02,147.95,91529.0,140.334,141.087,140.1339,141.0203,91529.0
2022-08-01 11:00:00,147.93,148.0,147.4,147.72,92299.0,141.0012,141.0679,140.4961,140.8011,92299.0
2022-08-01 11:30:00,147.75,147.82,147.32,147.45,77131.0,140.8297,140.8964,140.4198,140.5437,77131.0
2022-08-01 12:00:00,147.41,147.79,147.23,147.73,44633.0,140.5056,140.8678,140.334,140.8106,44633.0
2022-08-01 12:30:00,147.7,148.14,147.57,148.02,46623.0,140.782,141.2014,140.6581,141.087,46623.0
2022-08-01 13:00:00,148.01,148.01,147.49,147.49,63101.0,141.0775,141.0775,140.5818,140.5818,63101.0
2022-08-01 13:30:00,147.47,147.61,147.05,147.61,42743.0,140.5628,140.6962,140.1624,140.6962,42743.0
2022-08-01 14:00:00,147.59,147.95,147.29,147.93,46027.0,140.6772,141.0203,140.3912,141.0012,46027.0
2022-08-01 14:30:00,147.87,148.26,147.58,148.11,50436.0,140.944,141.3158,140.6676,141.1728,50436.0
2022-08-01 15:00:00,148.08,148.23,147.71,147.86,71331.0,141.1442,141.2872,140.7915,140.9345,71331.0
2022-08-01 15:30:00,147.83,148.05,147.5,147.66,280465.0,140.9059,141.1156,140.5914,140.7439,280465.0
2022-08-02 09:30:00,148.5,151.48,147.41,147.63,260760.0,141.5445,144.385,140.5056,140.7153,260760.0
2022-08-02 10:00:00,147.74,149.03,147.65,148.79,94771.0,140.8201,142.0497,140.7343,141.8209,94771.0
2022-08-02 10:30:00,148.85,149.87,148.59,148.63,121419.0,141.8781,142.8504,141.6303,141.6684,121419.0
2022-08-02 11:00:00,148.61,149.1,147.66,147.78,68422.0,141.6494,142.1164,140.7439,140.8583,68422.0
2022-08-02 11:30:00,147.79,148.66,147.28,148.11,63436.0,140.8678,141.697,140.3817,141.1728,63436.0
2022-08-02 12:00:00,148.07,149.26,148.07,149.13,60764.0,141.1347,142.2689,141.1347,142.145,60764.0
2022-08-02 12:30:00,149.17,149.61,148.94,149.08,76820.0,142.1831,142.6025,141.9639,142.0974,76820.0
2022-08-02 13:00:00,149.02,149.19,148.17,148.22,46357.0,142.0402,142.2022,141.23,141.2776,46357.0
2022-08-02 13:30:00,148.17,148.45,147.76,147.91,53757.0,141.23,141.4969,140.8392,140.9822,53757.0
2022-08-02 14:00:00,147.96,148.84,147.88,148.4,53694.0,141.0298,141.8686,140.9536,141.4492,53694.0
2022-08-02 14:30:00,148.4,148.46,147.29,147.51,55650.0,141.4492,141.5064,140.3912,140.6009,55650.0
2022-08-02 15:00:00,147.53,147.54,146.79,147.2,78980.0,140.62,140.6295,139.9146,140.3054,78980.0
2022-08-02 15:30:00,147.22,147.58,146.25,146.42,309734.0,140.3245,140.6676,139.3999,139.562,309734.0
2022-08-03 09:30:00,147.73,148.87,146.88,147.36,67232.0,140.8106,141.8972,140.0004,140.4579,67232.0
2022-08-03 10:00:00,147.28,147.67,146.3,147.09,60209.0,140.3817,140.7534,139.4476,140.2006,60209.0
2022-08-03 10:30:00,147.17,147.33,146.66,146.88,40073.0,140.2768,140.4293,139.7907,140.0004,40073.0
2022-08-03 11:00:00,146.9,147.66,146.8,147.57,26470.0,140.0195,140.7439,139.9242,140.6581,26470.0
2022-08-03 11:30:00,147.57,148.51,147.55,148.51,64540.0,140.6581,141.5541,140.639,141.5541,64540.0
2022-08-03 12:00:00,148.49,148.68,148.21,148.38,40775.0,141.535,141.7161,141.2681,141.4302,40775.0
2022-08-03 12:30:00,148.41,148.87,148.34,148.76,33607.0,141.4587,141.8972,141.392,141.7924,33607.0
2022-08-03 13:00:00,148.79,149.03,148.69,149.0,28177.0,141.8209,142.0497,141.7256,142.0211,28177.0
2022-08-03 13:30:00,149.0,149.07,148.43,148.64,36632.0,142.0211,142.0878,141.4778,141.678,36632.0
2022-08-03 14:00:00,148.59,148.97,148.52,148.75,55187.0,141.6303,141.9925,141.5636,141.7828,55187.0
2022-08-03 14:30:00,148.75,148.9,148.56,148.84,31357.0,141.7828,141.9258,141.6017,141.8686,31357.0
2022-08-03 15:00:00,148.84,149.22,148.83,149.12,40077.0,141.8686,142.2308,141.8591,142.1355,40077.0
2022-08-03 15:30:00,149.11,149.43,148.68,148.7,211723.0,142.126,142.431,141.7161,141.7352,211723.0
2022-08-04 09:30:00,149.22,149.52,148.3,149.36,74268.0,142.2308,142.5168,141.3539,142.3642,74268.0
2022-08-04 10:00:00,149.38,149.67,148.99,149.58,31896.0,142.3833,142.6597,142.0116,142.5739,31896.0
2022-08-04 10:30:00,149.63,149.87,149.34,149.66,43176.0,142.6216,142.8504,142.3452,142.6502,43176.0
2022-08-04 11:00:00,149.71,149.95,149.44,149.58,38158.0,142.6979,142.9266,142.4405,142.5739,38158.0
2022-08-04 11:30:00,149.63,149.86,149.17,149.58,24136.0,142.6216,142.8408,142.1831,142.5739,24136.0
2022-08-04 12:00:00,149.52,149.53,149.07,149.31,31108.0,142.5168,142.5263,142.0878,142.3166,31108.0
2022-08-04 12:30:00,149.39,149.51,148.82,148.89,51442.0,142.3928,142.5072,141.8495,141.9163,51442.0
2022-08-04 13:00:00,148.94,149.23,148.83,149.19,21704.0,141.9639,142.2403,141.8591,142.2022,21704.0
2022-08-04 13:30:00,149.13,149.49,149.09,149.23,49952.0,142.145,142.4882,142.1069,142.2403,49952.0
2022-08-04 14:00:00,149.24,149.27,149.03,149.22,13572.0,142.2499,142.2785,142.0497,142.2308,13572.0
2022-08-04 14:30:00,149.2,149.21,148.88,148.94,71734.0,142.2117,142.2213,141.9067,141.9639,71734.0
2022-08-04 15:00:00,148.91,149.14,148.89,148.98,25830.0,141.9353,142.1546,141.9163,142.002,25830.0
2022-08-04 15:30:00,148.97,148.97,148.5,148.67,134367.0,141.9925,141.9925,141.5445,141.7066,134367.0
2022-08-05 09:30:00,147.73,148.17,147.27,147.78,75671.0,140.8106,141.23,140.3721,140.8583,75671.0
2022-08-05 10:00:00,147.78,148.47,147.72,147.8,58450.0,140.8583,141.5159,140.8011,140.8773,58450.0
2022-08-05 10:30:00,147.8,147.87,147.36,147.63,44747.0,140.8773,140.944,140.4579,140.7153,44747.0
2022-08-05 11:00:00,147.64,147.97,147.24,147.26,34369.0,140.7248,141.0394,140.3435,140.3626,34369.0
2022-08-05 11:30:00,147.23,147.69,147.19,147.29,30721.0,140.334,140.7725,140.2959,140.3912,30721.0
2022-08-05 12:00:00,147.29,147.88,147.26,147.8,34041.0,140.3912,140.9536,140.3626,140.8773,34041.0
2022-08-05 12:30:00,147.75,148.18,147.61,148.16,20122.0,140.8297,141.2395,140.6962,141.2205,20122.0
2022-08-05 13:00:00,148.21,148.58,148.13,148.44,32887.0,141.2681,141.6208,141.1919,141.4873,32887.0
2022-08-05 13:30:00,148.44,148.85,148.43,148.53,38746.0,141.4873,141.8781,141.4778,141.5731,38746.0
2022-08-05 14:00:00,148.52,148.62,147.97,148.0,18594.0,141.5636,141.6589,141.0394,141.0679,18594.0
2022-08-05 14:30:00,148.0,148.32,147.93,148.11,41843.0,141.0679,141.373,141.0012,141.1728,41843.0
2022-08-05 15:00:00,148.11,148.47,148.11,148.42,26539.0,141.1728,141.5159,141.1728,141.4683,26539.0
2022-08-05 15:30:00,148.42,148.76,148.38,148.57,147671.0,141.4683,141.7924,141.4302,141.6113,147671.0
2022-08-08 09:30:00,150.17,150.63,148.74,148.81,60744.0,143.1363,143.5748,141.7733,141.84,60744.0
2022-08-08 10:00:00,148.8,149.18,148.25,148.44,68403.0,141.8305,142.1927,141.3062,141.4873,68403.0
2022-08-08 10:30:00,148.47,149.02,148.37,148.67,46005.0,141.5159,142.0402,141.4206,141.7066,46005.0
2022-08-08 11:00:00,148.71,148.79,148.16,148.19,29910.0,141.7447,141.8209,141.2205,141.2491,29910.0
2022-08-08 11:30:00,148.16,148.39,147.6,148.28,62661.0,141.2205,141.4397,140.6867,141.3348,62661.0
2022-08-08 12:00:00,148.3,148.39,147.58,147.98,24037.0,141.3539,141.4397,140.6676,141.0489,24037.0
2022-08-08 12:30:00,147.96,148.37,147.86,148.24,18017.0,141.0298,141.4206,140.9345,141.2967,18017.0
2022-08-08 13:00:00,148.24,148.7,148.17,148.43,30838.0,141.2967,141.7352,141.23,141.4778,30838.0
2022-08-08 13:30:00,148.43,148.73,148.4,148.69,33579.0,141.4778,141.7638,141.4492,141.7256,33579.0
2022-08-08 14:00:00,148.69,148.69,148.1,148.14,27641.0,141.7256,141.7256,141.1633,141.2014,27641.0
2022-08-08 14:30:00,148.19,148.26,147.78,148.0,19263.0,141.2491,141.3158,140.8583,141.0679,19263.0
2022-08-08 15:00:00,147.97,147.97,147.54,147.86,30788.0,141.0394,141.0394,140.6295,140.9345,30788.0
2022-08-08 15:30:00,147.85,148.07,147.72,147.95,111892.0,140.925,141.1347,140.8011,141.0203,111892.0
2022-08-09 09:30:00,147.07,147.56,146.63,147.03,56277.0,140.1815,140.6486,139.7621,140.1434,56277.0
2022-08-09 10:00:00,146.98,147.56,146.96,147.12,29364.0,140.0957,140.6486,140.0767,140.2292,29364.0
2022-08-09 10:30:00,147.27,147.47,147.05,147.1,28694.0,140.3721,140.5628,140.1624,140.2101,28694.0
2022-08-09 11:00:00,147.12,147.18,146.61,147.11,59728.0,140.2292,140.2864,139.7431,140.2196,59728.0
2022-08-09 11:30:00,147.08,147.08,146.59,146.68,55684.0,140.191,140.191,139.724,139.8098,55684.0
2022-08-09 12:00:00,146.65,146.98,146.59,146.78,27060.0,139.7812,140.0957,139.724,139.9051,27060.0
2022-08-09 12:30:00,146.74,147.2,146.74,147.2,22478.0,139.867,140.3054,139.867,140.3054,22478.0
2022-08-09 13:00:00,147.19,147.33,146.93,147.17,28411.0,140.2959,140.4293,140.0481,140.2768,28411.0
2022-08-09 13:30:00,147.19,147.19,146.68,147.0,21081.0,140.2959,140.2959,139.8098,140.1148,21081.0
2022-08-09 14:00:00,146.98,147.08,146.47,146.49,30384.0,140.0957,140.191,139.6096,139.6287,30384.0
2022-08-09 14:30:00,146.44,146.71,146.44,146.59,39056.0,139.581,139.8384,139.581,139.724,39056.0
2022-08-09 15:00:00,146.58,146.65,146.25,146.32,44855.0,139.7145,139.7812,139.3999,139.4666,44855.0
2022-08-09 15:30:00,146.31,146.57,146.2,146.41,191696.0,139.4571,139.7049,139.3523,139.5524,191696.0
2022-08-10 09:30:00,149.6,149.99,148.26,149.25,80119.0,142.593,142.9647,141.3158,142.2594,80119.0
2022-08-10 10:00:00,149.22,149.62,148.67,149.2,61026.0,142.2308,142.6121,141.7066,142.2117,61026.0
2022-08-10 10:30:00,149.22,149.78,148.86,149.33,127186.0,142.2308,142.7646,141.8877,142.3357,127186.0
2022-08-10 11:00:00,149.31,149.59,149.01,149.03,124929.0,142.3166,142.5835,142.0306,142.0497,124929.0
2022-08-10 11:30:00,149.06,149.3,148.93,149.19,28813.0,142.0783,142.3071,141.9544,142.2022,28813.0
2022-08-10 12:00:00,149.2,149.28,148.72,148.94,30478.0,142.2117,142.288,141.7542,141.9639,30478.0
2022-08-10 12:30:00,148.91,149.23,148.86,149.23,57678.0,141.9353,142.2403,141.8877,142.2403,57678.0
2022-08-10 13:00:00,149.23,149.5,149.18,149.18,31411.0,142.2403,142.4977,142.1927,142.1927,31411.0
2022-08-10 13:30:00,149.22,149.47,149.06,149.23,52395.0,142.2308,142.4691,142.0783,142.2403,52395.0
2022-08-10 14:00:00,149.22,149.31,149.03,149.08,33883.0,142.2308,142.3166,142.0497,142.0974,33883.0
2022-08-10 14:30:00,149.13,149.35,148.91,148.93,20398.0,142.145,142.3547,141.9353,141.9544,20398.0
2022-08-10 15:00:00,148.92,149.05,148.78,149.02,31347.0,141.9449,142.0688,141.8114,142.0402,31347.0
2022-08-10 15:30:00,149.02,149.34,148.91,149.34,193939.0,142.0402,142.3452,141.9353,142.3452,193939.0
2022-08-11 09:30:00,150.03,150.37,149.16,149.93,83501.0,143.7779,144.1038,142.9442,143.6821,83501.0
2022-08-11 10:00:00,150.04,150.77,149.82,150.68,69410.0,143.7875,144.4871,143.5767,144.4008,69410.0
2022-08-11 10:30:00,150.73,150.91,150.45,150.71,39261.0,144.4488,144.6213,144.1804,144.4296,39261.0
2022-08-11 11:00:00,150.74,150.78,150.2,150.47,30478.0,144.4583,144.4967,143.9408,144.1996,30478.0
2022-08-11 11:30:00,150.44,150.57,150.09,150.13,46558.0,144.1708,144.2954,143.8354,143.8738,46558.0
2022-08-11 12:00:00,150.16,150.19,149.62,150.01,55218.0,143.9025,143.9313,143.385,143.7588,55218.0
2022-08-11 12:30:00,150.11,150.48,149.98,150.44,47874.0,143.8546,144.2092,143.73,144.1708,47874.0
2022-08-11 13:00:00,150.48,150.89,150.45,150.69,36115.0,144.2092,144.6021,144.1804,144.4104,36115.0
2022-08-11 13:30:00,150.64,150.99,150.62,150.69,93823.0,144.3625,144.6979,144.3433,144.4104,93823.0
2022-08-11 14:00:00,150.68,150.71,150.21,150.21,54277.0,144.4008,144.4296,143.9504,143.9504,54277.0
2022-08-11 14:30:00,150.2,150.24,149.6,149.71,54523.0,143.9408,143.9792,143.3658,143.4713,54523.0
2022-08-11 15:00:00,149.72,149.77,149.38,149.48,65441.0,143.4808,143.5288,143.155,143.2508,65441.0
2022-08-11 15:30:00,149.46,149.65,149.25,149.45,174139.0,143.2317,143.4138,143.0304,143.2221,174139.0
2022-08-12 09:30:00,150.16,150.75,149.9,150.44,31144.0,143.9025,144.4679,143.6533,144.1708,31144.0
2022-08-12 10:00:00,150.39,150.64,149.99,150.44,34025.0,144.1229,144.3625,143.7396,144.1708,34025.0
2022-08-12 10:30:00,150.5,150.79,150.41,150.58,37999.0,144.2283,144.5063,144.1421,144.305,37999.0
2022-08-12 11:00:00,150.53,151.07,150.51,151.0,23196.0,144.2571,144.7746,144.2379,144.7075,23196.0
2022-08-12 11:30:00,151.04,151.06,150.57,150.8,28119.0,144.7458,144.765,144.2954,144.5158,28119.0
2022-08-12 12:00:00,150.86,151.18,150.83,151.0,20308.0,144.5733,144.88,144.5446,144.7075,20308.0
2022-08-12 12:30:00,150.97,151.03,150.91,150.93,13368.0,144.6788,144.7363,144.6213,144.6404,13368.0
2022-08-12 13:00:00,150.97,151.54,150.93,151.36,32587.0,144.6788,145.225,144.6404,145.0525,32587.0
2022-08-12 13:30:00,151.4,152.21,151.39,151.97,96878.0,145.0908,145.8671,145.0813,145.6371,96878.0
2022-08-12 14:00:00,151.99,151.99,151.64,151.75,25921.0,145.6562,145.6562,145.3208,145.4262,25921.0
2022-08-12 14:30:00,151.78,152.41,151.77,151.97,107373.0,145.455,146.0587,145.4454,145.6371,107373.0
2022-08-12 15:00:00,151.94,152.35,151.88,152.22,36616.0,145.6083,146.0012,145.5508,145.8767,36616.0
2022-08-12 15:30:00,152.23,152.51,151.94,152.46,139382.0,145.8862,146.1546,145.6083,146.1067,139382.0
2022-08-15 09:30:00,152.26,152.49,151.45,152.21,44046.0,145.915,146.1354,145.1388,145.8671,44046.0
2022-08-15 10:00:00,152.33,152.4,151.49,151.57,20115.0,145.9821,146.0492,145.1771,145.2538,20115.0
2022-08-15 10:30:00,151.53,151.89,151.53,151.59,44419.0,145.2154,145.5604,145.2154,145.2729,44419.0
2022-08-15 11:00:00,151.59,151.71,151.32,151.43,26977.0,145.2729,145.3879,145.0142,145.1196,26977.0
2022-08-15 11:30:00,151.49,152.44,151.37,152.08,39540.0,145.1771,146.0875,145.0621,145.7425,39540.0
2022-08-15 12:00:00,152.08,152.3,151.93,152.25,10706.0,145.7425,145.9533,145.5987,145.9054,10706.0
2022-08-15 12:30:00,152.33,152.54,152.26,152.51,22481.0,145.9821,146.1833,145.915,146.1546,22481.0
2022-08-15 13:00:00,152.52,152.66,152.45,152.56,19208.0,146.1642,146.2983,146.0971,146.2025,19208.0
2022-08-15 13:30:00,152.57,152.58,152.22,152.51,28422.0,146.2121,146.2217,145.8767,146.1546,28422.0
2022-08-15 14:00:00,152.44,152.5,152.3,152.41,26740.0,146.0875,146.145,145.9533,146.0587,26740.0
2022-08-15 14:30:00,152.43,152.82,152.43,152.8,23351.0,146.0779,146.4517,146.0779,146.4325,23351.0
2022-08-15 15:00:00,152.81,152.85,152.62,152.72,48635.0,146.4421,146.4804,146.26,146.3558,48635.0
2022-08-15 15:30:00,152.75,152.87,152.34,152.41,117400.0,146.3846,146.4996,145.9917,146.0587,117400.0
2022-08-16 09:30:00,150.79,152.54,150.26,152.54,78285.0,144.5063,146.1833,143.9983,146.1833,78285.0
2022-08-16 10:00:00,152.52,152.81,152.38,152.45,52667.0,146.1642,146.4421,146.03,146.0971,52667.0
2022-08-16 10:30:00,152.42,152.69,152.08,152.62,51016.0,146.0683,146.3271,145.7425,146.26,51016.0
2022-08-16 11:00:00,152.65,153.21,152.6,153.15,40230.0,146.2887,146.8254,146.2408,146.7679,40230.0
2022-08-16 11:30:00,153.16,153.47,153.09,153.43,18541.0,146.7775,147.0746,146.7104,147.0362,18541.0
2022-08-16 12:00:00,153.43,153.57,153.23,153.24,23017.0,147.0362,147.1704,146.8446,146.8542,23017.0
2022-08-16 12:30:00,153.22,153.28,152.99,153.18,18708.0,146.835,146.8925,146.6146,146.7967,18708.0
2022-08-16 13:00:00,153.19,153.41,153.14,153.32,21901.0,146.8062,147.0171,146.7583,146.9308,21901.0
2022-08-16 13:30:00,153.36,153.57,153.25,153.35,32148.0,146.9692,147.1704,146.8637,146.9596,32148.0
2022-08-16 14:00:00,153.31,153.53,153.23,153.28,26429.0,146.9212,147.1321,146.8446,146.8925,26429.0
2022-08-16 14:30:00,153.28,153.29,152.33,152.62,62248.0,146.8925,146.9021,145.9821,146.26,62248.0
2022-08-16 15:00:00,152.6,152.88,152.25,152.8,47036.0,146.2408,146.5092,145.9054,146.4325,47036.0
2022-08-16 15:30:00,152.78,153.17,152.69,153.17,186913.0,146.4133,146.7871,146.3271,146.7871,186913.0
2022-08-17 09:30:00,151.19,151.86,150.61,151.47,79479.0,144.8896,145.5317,144.3338,145.1579,79479.0
2022-08-17 10:00:00,151.42,151.73,151.08,151.49,48083.0,145.11,145.4071,144.7842,145.1771,48083.0
2022-08-17 10:30:00,151.39,151.81,150.86,151.2,51688.0,145.0813,145.4837,144.5733,144.8992,51688.0
2022-08-17 11:00:00,151.14,151.92,151.14,151.79,46680.0,144.8417,145.5892,144.8417,145.4646,46680.0
2022-08-17 11:30:00,151.86,151.88,151.26,151.36,19463.0,145.5317,145.5508,144.9567,145.0525,19463.0
2022-08-17 12:00:00,151.33,151.49,151.1,151.42,19791.0,145.0238,145.1771,144.8033,145.11,19791.0
2022-08-17 12:30:00,151.43,151.68,151.31,151.48,15756.0,145.1196,145.3592,145.0046,145.1675,15756.0
2022-08-17 13:00:00,151.42,151.67,151.27,151.65,21026.0,145.11,145.3496,144.9663,145.3304,21026.0
2022-08-17 13:30:00,151.64,151.79,151.45,151.75,26658.0,145.3208,145.4646,145.1388,145.4262,26658.0
2022-08-17 14:00:00,151.74,152.53,151.67,152.42,32966.0,145.4167,146.1737,145.3496,146.0683,32966.0
2022-08-17 14:30:00,152.39,152.59,152.04,152.12,26602.0,146.0396,146.2312,145.7042,145.7808,26602.0
2022-08-17 15:00:00,152.03,152.33,151.7,151.92,33001.0,145.6946,145.9821,145.3783,145.5892,33001.0
2022-08-17 15:30:00,151.88,152.12,151.71,151.99,129065.0,145.5508,145.7808,145.3879,145.6562,129065.0
2022-08-18 09:30:00,152.27,152.55,151.58,151.86,66405.0,145.9246,146.1929,145.2633,145.5317,66405.0
2022-08-18 10:00:00,151.85,152.44,151.71,152.3,49578.0,145.5221,146.0875,145.3879,145.9533,49578.0
2022-08-18 10:30:00,152.33,152.66,152.15,152.44,47911.0,145.9821,146.2983,145.8096,146.0875,47911.0
2022-08-18 11:00:00,152.47,152.73,152.17,152.7,46856.0,146.1162,146.3654,145.8287,146.3367,46856.0
2022-08-18 11:30:00,152.73,153.15,152.71,152.84,47215.0,146.3654,146.7679,146.3462,146.4708,47215.0
2022-08-18 12:00:00,152.86,153.13,152.65,152.67,23808.0,146.49,146.7487,146.2887,146.3079,23808.0
2022-08-18 12:30:00,152.71,152.86,152.51,152.72,27709.0,146.3462,146.49,146.1546,146.3558,27709.0
2022-08-18 13:00:00,152.72,152.97,152.61,152.96,27201.0,146.3558,146.5954,146.2504,146.5858,27201.0
2022-08-18 13:30:00,152.93,153.28,152.93,153.19,40915.0,146.5571,146.8925,146.5571,146.8062,40915.0
2022-08-18 14:00:00,153.19,153.35,153.1,153.22,25913.0,146.8062,146.9596,146.72,146.835,25913.0
2022-08-18 14:30:00,153.23,153.44,152.98,153.31,32398.0,146.8446,147.0458,146.605,146.9212,32398.0
2022-08-18 15:00:00,153.33,153.61,153.3,153.57,33312.0,146.9404,147.2087,146.9117,147.1704,33312.0
2022-08-18 15:30:00,153.59,153.82,153.21,153.47,149416.0,147.1896,147.41,146.8254,147.0746,149416.0
2022-08-19 09:30:00,152.36,152.7,151.3,151.57,97417.0,146.0108,146.3367,144.995,145.2538,97417.0
2022-08-19 10:00:00,151.38,151.74,151.16,151.52,66611.0,145.0717,145.4167,144.8608,145.2058,66611.0
2022-08-19 10:30:00,151.52,151.7,150.99,151.07,31326.0,145.2058,145.3783,144.6979,144.7746,31326.0
2022-08-19 11:00:00,151.09,151.1,150.56,150.74,42403.0,144.7938,144.8033,144.2858,144.4583,42403.0
2022-08-19 11:30:00,150.8,150.95,150.58,150.87,30212.0,144.5158,144.6596,144.305,144.5829,30212.0
2022-08-19 12:00:00,150.89,151.04,150.64,150.73,25998.0,144.6021,144.7458,144.3625,144.4488,25998.0
2022-08-19 12:30:00,150.73,151.07,150.68,150.94,22096.0,144.4488,144.7746,144.4008,144.65,22096.0
2022-08-19 13:00:00,150.92,150.97,150.62,150.63,44875.0,144.6308,144.6788,144.3433,144.3529,44875.0
2022-08-19 13:30:00,150.54,150.88,150.42,150.74,37237.0,144.2667,144.5925,144.1517,144.4583,37237.0
2022-08-19 14:00:00,150.72,150.93,150.63,150.88,30171.0,144.4392,144.6404,144.3529,144.5925,30171.0
2022-08-19 14:30:00,150.87,150.87,150.46,150.55,28334.0,144.5829,144.5829,144.19,144.2763,28334.0
2022-08-19 15:00:00,150.51,150.77,150.35,150.68,32528.0,144.2379,144.4871,144.0846,144.4008,32528.0
2022-08-19 15:30:00,150.7,151.0,150.56,150.83,140369.0,144.42,144.7075,144.2858,144.5446,140369.0
2022-08-22 09:30:00,148.37,148.8,147.67,148.72,56744.0,142.1871,142.5992,141.5163,142.5225,56744.0
2022-08-22 10:00:00,148.71,148.77,148.16,148.23,36536.0,142.5129,142.5704,141.9859,142.0529,36536.0
2022-08-22 10:30:00,148.19,148.41,147.82,147.85,46999.0,142.0146,142.2254,141.66,141.6888,46999.0
2022-08-22 11:00:00,147.87,148.45,147.82,148.22,70392.0,141.7079,142.2638,141.66,142.0434,70392.0
2022-08-22 11:30:00,148.25,148.41,147.95,147.95,88022.0,142.0721,142.2254,141.7846,141.7846,88022.0
2022-08-22 12:00:00,147.94,148.17,147.79,147.98,70674.0,141.775,141.9954,141.6313,141.8134,70674.0
2022-08-22 12:30:00,147.96,148.0,147.51,147.67,55845.0,141.7942,141.8325,141.3629,141.5163,55845.0
2022-08-22 13:00:00,147.69,147.72,147.02,147.02,45670.0,141.5354,141.5642,140.8934,140.8934,45670.0
2022-08-22 13:30:00,147.02,147.02,146.21,146.56,75937.0,140.8934,140.8934,140.1171,140.4525,75937.0
2022-08-22 14:00:00,146.53,146.97,146.45,146.96,117584.0,140.4238,140.8454,140.3471,140.8359,117584.0
2022-08-22 14:30:00,146.96,147.02,146.6,146.74,44960.0,140.8359,140.8934,140.4909,140.625,44960.0
2022-08-22 15:00:00,146.75,147.14,146.74,146.94,114578.0,140.6346,141.0084,140.625,140.8167,114578.0
2022-08-22 15:30:00,146.94,147.06,146.54,146.83,148310.0,140.8167,140.9317,140.4334,140.7113,148310.0
2022-08-23 09:30:00,146.81,147.69,146.27,147.5,30227.0,140.6921,141.5354,140.1746,141.3534,30227.0
2022-08-23 10:00:00,147.51,147.85,147.39,147.48,20638.0,141.3629,141.6888,141.2479,141.3342,20638.0
2022-08-23 10:30:00,147.42,147.78,147.22,147.3,38092.0,141.2767,141.6217,141.085,141.1617,38092.0
2022-08-23 11:00:00,147.3,147.34,146.84,146.99,25440.0,141.1617,141.2,140.7209,140.8646,25440.0
2022-08-23 11:30:00,146.99,147.09,146.83,146.86,18946.0,140.8646,140.9604,140.7113,140.74,18946.0
2022-08-23 12:00:00,146.8,146.9,146.43,146.52,24339.0,140.6825,140.7784,140.3279,140.4142,24339.0
2022-08-23 12:30:00,146.51,147.04,146.51,146.88,22542.0,140.4046,140.9125,140.4046,140.7592,22542.0
2022-08-23 13:00:00,146.87,146.97,146.67,146.79,21335.0,140.7496,140.8454,140.5579,140.6729,21335.0
2022-08-23 13:30:00,146.79,146.87,146.12,146.22,25222.0,140.6729,140.7496,140.0309,140.1267,25222.0
2022-08-23 14:00:00,146.18,146.76,146.04,146.75,27272.0,140.0884,140.6442,139.9542,140.6346,27272.0
2022-08-23 14:30:00,146.74,146.81,146.43,146.64,26717.0,140.625,140.6921,140.3279,140.5292,26717.0
2022-08-23 15:00:00,146.61,146.76,146.52,146.58,26562.0,140.5004,140.6442,140.4142,140.4717,26562.0
2022-08-23 15:30:00,146.58,146.65,146.26,146.27,97258.0,140.4717,140.5388,140.165,140.1746,97258.0
2022-08-24 09:30:00,146.49,146.58,145.78,145.78,28033.0,140.3854,140.4717,139.705,139.705,28033.0
2022-08-24 10:00:00,145.83,146.38,145.49,146.08,24016.0,139.7529,140.28,139.4271,139.9925,24016.0
2022-08-24 10:30:00,146.09,146.09,145.72,146.02,11809.0,140.0021,140.0021,139.6475,139.935,11809.0
2022-08-24 11:00:00,145.87,146.75,145.68,146.4,38853.0,139.7913,140.6346,139.6092,140.2992,38853.0
2022-08-24 11:30:00,146.38,146.57,146.1,146.18,18239.0,140.28,140.4621,140.0117,140.0884,18239.0
2022-08-24 12:00:00,146.15,146.35,145.87,145.95,35057.0,140.0596,140.2513,139.7913,139.8679,35057.0
2022-08-24 12:30:00,145.91,145.91,145.27,145.33,34756.0,139.8296,139.8296,139.2163,139.2738,34756.0
2022-08-24 13:00:00,145.31,145.42,144.9,144.9,24892.0,139.2546,139.36,138.8617,138.8617,24892.0
2022-08-24 13:30:00,144.92,145.33,144.89,145.03,48552.0,138.8809,139.2738,138.8521,138.9863,48552.0
2022-08-24 14:00:00,145.1,145.4,145.03,145.24,47649.0,139.0534,139.3409,138.9863,139.1875,47649.0
2022-08-24 14:30:00,145.2,145.32,144.94,145.24,45612.0,139.1492,139.2642,138.9,139.1875,45612.0
2022-08-24 15:00:00,145.25,145.67,145.17,145.36,50617.0,139.1971,139.5996,139.1205,139.3025,50617.0
2022-08-24 15:30:00,145.37,145.72,145.33,145.53,119643.0,139.3121,139.6475,139.2738,139.4655,119643.0
2022-08-25 09:30:00,146.67,147.1,146.18,147.01,79666.0,140.5579,140.97,140.0884,140.8838,79666.0
2022-08-25 10:00:00,147.03,147.56,147.03,147.44,38394.0,140.9029,141.4109,140.9029,141.2959,38394.0
2022-08-25 10:30:00,147.46,147.71,147.38,147.38,52381.0,141.315,141.5546,141.2384,141.2384,52381.0
2022-08-25 11:00:00,147.4,147.42,146.69,146.94,24574.0,141.2575,141.2767,140.5771,140.8167,24574.0
2022-08-25 11:30:00,146.96,147.24,146.92,147.05,26089.0,140.8359,141.1042,140.7975,140.9221,26089.0
2022-08-25 12:00:00,147.01,147.05,146.55,146.7,20707.0,140.8838,140.9221,140.4429,140.5867,20707.0
2022-08-25 12:30:00,146.72,146.83,146.38,146.77,15699.0,140.6059,140.7113,140.28,140.6538,15699.0
2022-08-25 13:00:00,146.77,147.05,146.7,147.0,19560.0,140.6538,140.9221,140.5867,140.8742,19560.0
2022-08-25 13:30:00,146.99,147.55,146.91,147.38,42276.0,140.8646,141.4013,140.7879,141.2384,42276.0
2022-08-25 14:00:00,147.39,147.43,147.14,147.38,28441.0,141.2479,141.2863,141.0084,141.2384,28441.0
2022-08-25 14:30:00,147.38,147.4,146.96,147.09,33423.0,141.2384,141.2575,140.8359,140.9604,33423.0
2022-08-25 15:00:00,147.09,147.27,146.94,147.21,26426.0,140.9604,141.1329,140.8167,141.0754,26426.0
2022-08-25 15:30:00,147.22,148.08,147.04,148.07,144765.0,141.085,141.9092,140.9125,141.8996,144765.0
2022-08-26 09:30:00,148.37,148.37,147.16,147.3,79766.0,142.1871,142.1871,141.0275,141.1617,79766.0
2022-08-26 10:00:00,147.26,147.38,145.53,145.56,49353.0,141.1234,141.2384,139.4655,139.4942,49353.0
2022-08-26 10:30:00,145.37,145.39,144.72,144.95,36348.0,139.3121,139.3313,138.6892,138.9096,36348.0
2022-08-26 11:00:00,144.92,144.93,144.05,144.36,69714.0,138.8809,138.8905,138.0471,138.3442,69714.0
2022-08-26 11:30:00,144.33,144.8,144.33,144.61,44414.0,138.3155,138.7659,138.3155,138.5838,44414.0
2022-08-26 12:00:00,144.57,144.58,143.69,143.76,23786.0,138.5455,138.555,137.7021,137.7692,23786.0
2022-08-26 12:30:00,143.66,143.76,143.3,143.5,33833.0,137.6734,137.7692,137.3284,137.52,33833.0
2022-08-26 13:00:00,143.48,143.48,143.06,143.25,51337.0,137.5009,137.5009,137.0984,137.2805,51337.0
2022-08-26 13:30:00,143.24,143.25,142.55,142.65,35383.0,137.2709,137.2805,136.6096,136.7055,35383.0
2022-08-26 14:00:00,142.68,142.84,142.06,142.24,69996.0,136.7342,136.8875,136.1401,136.3126,69996.0
2022-08-26 14:30:00,142.24,142.33,141.75,141.76,71882.0,136.3126,136.3988,135.843,135.8526,71882.0
2022-08-26 15:00:00,141.73,141.87,141.35,141.77,83614.0,135.8238,135.958,135.4596,135.8621,83614.0
2022-08-26 15:30:00,141.78,141.88,140.77,141.11,217457.0,135.8717,135.9676,134.9038,135.2296,217457.0
2022-08-29 09:30:00,139.94,141.17,139.23,140.78,91180.0,134.1084,135.2871,133.428,134.9134,91180.0
2022-08-29 10:00:00,140.79,141.15,140.55,140.94,70853.0,134.923,135.268,134.693,135.0667,70853.0
2022-08-29 10:30:00,140.96,141.06,140.25,140.48,58400.0,135.0859,135.1817,134.4055,134.6259,58400.0
2022-08-29 11:00:00,140.48,140.92,140.45,140.82,35182.0,134.6259,135.0476,134.5971,134.9517,35182.0
2022-08-29 11:30:00,140.82,141.28,140.6,141.25,43137.0,134.9517,135.3926,134.7409,135.3638,43137.0
2022-08-29 12:00:00,141.29,141.71,141.21,141.28,38060.0,135.4021,135.8046,135.3255,135.3926,38060.0
2022-08-29 12:30:00,141.27,142.01,141.06,142.0,38800.0,135.383,136.0921,135.1817,136.0826,38800.0
2022-08-29 13:00:00,141.99,141.99,141.1,141.26,31993.0,136.073,136.073,135.2201,135.3734,31993.0
2022-08-29 13:30:00,141.28,141.98,141.24,141.78,44621.0,135.3926,136.0634,135.3542,135.8717,44621.0
2022-08-29 14:00:00,141.77,141.77,141.16,141.33,37252.0,135.8621,135.8621,135.2776,135.4405,37252.0
2022-08-29 14:30:00,141.35,141.86,141.21,141.61,41236.0,135.4596,135.9484,135.3255,135.7088,41236.0
2022-08-29 15:00:00,141.67,141.88,141.25,141.25,30002.0,135.7663,135.9676,135.3638,135.3638,30002.0
2022-08-29 15:30:00,141.25,141.49,140.67,140.72,110088.0,135.3638,135.5938,134.808,134.8559,110088.0
2022-08-30 09:30:00,142.38,142.59,140.07,140.14,27350.0,136.4467,136.648,134.233,134.3001,27350.0
2022-08-30 10:00:00,140.15,140.3,139.36,139.88,34599.0,134.3096,134.4534,133.5526,134.0509,34599.0
2022-08-30 10:30:00,139.9,139.9,138.27,139.2,29636.0,134.0701,134.0701,132.508,133.3992,29636.0
2022-08-30 11:00:00,139.17,139.58,139.0,139.36,36143.0,133.3705,133.7634,133.2076,133.5526,36143.0
2022-08-30 11:30:00,139.33,139.66,139.22,139.45,37524.0,133.5238,133.8401,133.4184,133.6388,37524.0
2022-08-30 12:00:00,139.46,140.1,139.46,139.66,33346.0,133.6484,134.2617,133.6484,133.8401,33346.0
2022-08-30 12:30:00,139.65,139.67,139.08,139.13,54372.0,133.8305,133.8496,133.2842,133.3322,54372.0
2022-08-30 13:00:00,139.11,139.24,138.46,138.68,31929.0,133.313,133.4376,132.6901,132.9009,31929.0
2022-08-30 13:30:00,138.62,138.79,138.14,138.65,59014.0,132.8434,133.0063,132.3834,132.8722,59014.0
2022-08-30 14:00:00,138.72,139.37,138.67,138.81,39280.0,132.9392,133.5622,132.8913,133.0255,39280.0
2022-08-30 14:30:00,138.87,139.18,138.82,138.92,33942.0,133.083,133.3801,133.0351,133.1309,33942.0
2022-08-30 15:00:00,138.92,139.75,138.92,139.44,30385.0,133.1309,133.9263,133.1309,133.6292,30385.0
2022-08-30 15:30:00,139.45,139.55,138.79,139.23,133167.0,133.6388,133.7346,133.0063,133.428,133167.0
2022-08-31 09:30:00,139.94,139.94,138.48,138.5,122858.0,134.1084,134.1084,132.7092,132.7284,122858.0
2022-08-31 10:00:00,138.43,138.59,137.56,137.65,124282.0,132.6613,132.8147,131.8276,131.9138,124282.0
2022-08-31 10:30:00,137.61,138.8,137.61,138.06,45061.0,131.8755,133.0159,131.8755,132.3067,45061.0
2022-08-31 11:00:00,138.03,138.14,137.11,137.25,114378.0,132.278,132.3834,131.3963,131.5305,114378.0
2022-08-31 11:30:00,137.27,137.8,137.08,137.72,81304.0,131.5497,132.0576,131.3676,131.9809,81304.0
2022-08-31 12:00:00,137.72,137.79,137.05,137.13,61521.0,131.9809,132.048,131.3388,131.4155,61521.0
2022-08-31 12:30:00,137.15,137.29,136.78,137.08,65042.0,131.4347,131.5688,131.0801,131.3676,65042.0
2022-08-31 13:00:00,137.06,137.39,136.57,136.61,54352.0,131.3484,131.6647,130.8788,130.9172,54352.0
2022-08-31 13:30:00,136.63,137.02,136.54,136.93,59835.0,130.9363,131.3101,130.8501,131.2238,59835.0
2022-08-31 14:00:00,136.94,137.04,136.52,136.61,61201.0,131.2334,131.3292,130.8309,130.9172,61201.0
2022-08-31 14:30:00,136.61,136.64,136.1,136.36,56485.0,130.9172,130.9459,130.4284,130.6776,56485.0
2022-08-31 15:00:00,136.34,137.31,136.16,136.76,85098.0,130.6584,131.588,130.4859,131.0609,85098.0
2022-08-31 15:30:00,136.68,137.33,136.41,136.63,257719.0,130.9842,131.6072,130.7255,130.9363,257719.0
2022-09-01 09:30:00,135.78,136.67,135.17,136.65,71906.0,130.1218,130.9747,129.5372,130.9555,71906.0
2022-09-01 10:00:00,136.67,136.74,135.85,136.74,66964.0,130.9747,131.0417,130.1888,131.0417,66964.0
2022-09-01 10:30:00,136.71,136.82,135.92,136.18,51741.0,131.013,131.1184,130.2559,130.5051,51741.0
2022-09-01 11:00:00,136.17,137.2,136.0,136.9,54545.0,130.4955,131.4826,130.3326,131.1951,54545.0
2022-09-01 11:30:00,136.92,137.59,136.92,137.26,43821.0,131.2142,131.8563,131.2142,131.5401,43821.0
2022-09-01 12:00:00,137.26,137.59,137.2,137.32,37458.0,131.5401,131.8563,131.4826,131.5976,37458.0
2022-09-01 12:30:00,137.3,137.61,137.18,137.57,48311.0,131.5784,131.8755,131.4634,131.8372,48311.0
2022-09-01 13:00:00,137.54,138.53,137.45,138.53,66769.0,131.8084,132.7572,131.7222,132.7572,66769.0
2022-09-01 13:30:00,138.53,138.56,137.9,137.94,49389.0,132.7572,132.7859,132.1534,132.1917,49389.0
2022-09-01 14:00:00,137.99,138.57,137.82,138.51,53064.0,132.2397,132.7955,132.0767,132.738,53064.0
2022-09-01 14:30:00,138.49,138.58,138.09,138.51,59039.0,132.7188,132.8051,132.3355,132.738,59039.0
2022-09-01 15:00:00,138.5,138.71,138.26,138.29,62453.0,132.7284,132.9297,132.4984,132.5272,62453.0
2022-09-01 15:30:00,138.25,138.84,138.12,138.76,141748.0,132.4888,133.0542,132.3642,132.9776,141748.0
2022-09-02 09:30:00,140.48,140.67,139.43,139.83,62714.0,134.6259,134.808,133.6197,134.003,62714.0
2022-09-02 10:00:00,139.81,140.23,139.26,140.18,30839.0,133.9838,134.3863,133.4567,134.3384,30839.0
2022-09-02 10:30:00,140.19,140.55,139.87,140.15,33275.0,134.348,134.693,134.0413,134.3096,33275.0
2022-09-02 11:00:00,140.16,140.55,140.15,140.32,19879.0,134.3192,134.693,134.3096,134.4726,19879.0
2022-09-02 11:30:00,140.36,140.62,140.11,140.56,13499.0,134.5109,134.7601,134.2713,134.7026,13499.0
2022-09-02 12:00:00,140.55,140.69,139.72,139.72,21006.0,134.693,134.8271,133.8976,133.8976,21006.0
2022-09-02 12:30:00,139.74,139.78,138.7,138.91,23458.0,133.9167,133.9551,132.9201,133.1213,23458.0
2022-09-02 13:00:00,138.81,138.81,137.61,137.68,21112.0,133.0255,133.0255,131.8755,131.9426,21112.0
2022-09-02 13:30:00,137.69,138.1,137.31,137.45,18947.0,131.9522,132.3451,131.588,131.7222,18947.0
2022-09-02 14:00:00,137.45,137.84,137.34,137.84,21306.0,131.7222,132.0959,131.6167,132.0959,21306.0
2022-09-02 14:30:00,137.78,138.1,137.52,137.53,26794.0,132.0384,132.3451,131.7892,131.7988,26794.0
2022-09-02 15:00:00,137.51,137.99,137.17,137.37,30008.0,131.7797,132.2397,131.4538,131.6455,30008.0
2022-09-02 15:30:00,137.4,137.42,136.87,137.29,273706.0,131.6742,131.6934,131.1663,131.5688,273706.0
2022-09-06 09:30:00,137.7,137.85,136.61,137.29,62838.0,131.9617,132.1055,130.9172,131.5688,62838.0
2022-09-06 10:00:00,137.09,137.32,136.02,137.14,60083.0,131.3772,131.5976,130.3518,131.4251,60083.0
2022-09-06 10:30:00,137.2,138.0,136.68,137.85,57684.0,131.4826,132.2492,130.9842,132.1055,57684.0
2022-09-06 11:00:00,137.76,138.12,137.25,137.41,31278.0,132.0192,132.3642,131.5305,131.6838,31278.0
2022-09-06 11:30:00,137.33,138.33,137.33,138.02,34241.0,131.6072,132.5655,131.6072,132.2684,34241.0
2022-09-06 12:00:00,138.05,138.15,137.01,137.45,38628.0,132.2972,132.393,131.3005,131.7222,38628.0
2022-09-06 12:30:00,137.51,137.75,137.28,137.53,17277.0,131.7797,132.0097,131.5592,131.7988,17277.0
2022-09-06 13:00:00,137.49,137.56,136.82,137.06,23528.0,131.7605,131.8276,131.1184,131.3484,23528.0
2022-09-06 13:30:00,137.11,137.6,136.97,137.59,34857.0,131.3963,131.8659,131.2622,131.8563,34857.0
2022-09-06 14:00:00,137.56,138.26,137.49,138.01,35838.0,131.8276,132.4984,131.7605,132.2588,35838.0
2022-09-06 14:30:00,138.03,138.12,137.61,137.83,46754.0,132.278,132.3642,131.8755,132.0863,46754.0
2022-09-06 15:00:00,137.93,138.4,137.7,138.17,52118.0,132.1822,132.6326,131.9617,132.4122,52118.0
2022-09-06 15:30:00,138.06,138.64,137.81,138.46,201194.0,132.3067,132.8626,132.0672,132.6901,201194.0
2022-09-07 09:30:00,138.42,139.34,138.1,138.81,84563.0,132.6517,133.5334,132.3451,133.0255,84563.0
2022-09-07 10:00:00,138.73,139.32,138.3,139.18,78858.0,132.9488,133.5142,132.5367,133.3801,78858.0
2022-09-07 10:30:00,139.2,139.71,139.04,139.43,89504.0,133.3992,133.888,133.2459,133.6197,89504.0
2022-09-07 11:00:00,139.38,139.84,139.23,139.63,103064.0,133.5717,134.0126,133.428,133.8113,103064.0
2022-09-07 11:30:00,139.66,139.74,139.33,139.66,58612.0,133.8401,133.9167,133.5238,133.8401,58612.0
2022-09-07 12:00:00,139.65,139.84,139.19,139.42,45447.0,133.8305,134.0126,133.3897,133.6101,45447.0
2022-09-07 12:30:00,139.39,140.07,139.36,139.95,61760.0,133.5813,134.233,133.5526,134.118,61760.0
2022-09-07 13:00:00,139.96,140.27,139.77,139.8,65583.0,134.1276,134.4246,133.9455,133.9742,65583.0
2022-09-07 13:30:00,139.8,140.98,139.8,140.87,95078.0,133.9742,135.1051,133.9742,134.9996,95078.0
2022-09-07 14:00:00,140.9,141.47,140.84,141.47,34947.0,135.0284,135.5746,134.9709,135.5746,34947.0
2022-09-07 14:30:00,141.49,141.95,141.44,141.83,124705.0,135.5938,136.0346,135.5459,135.9196,124705.0
2022-09-07 15:00:00,141.84,142.13,141.71,142.11,66501.0,135.9292,136.2071,135.8046,136.188,66501.0
2022-09-07 15:30:00,142.1,142.1,141.01,141.27,256862.0,136.1784,136.1784,135.1338,135.383,256862.0
2022-09-08 09:30:00,140.41,141.77,139.64,141.27,99380.0,134.5588,135.8621,133.8209,135.383,99380.0
2022-09-08 10:00:00,141.27,141.47,140.49,141.4,53479.0,135.383,135.5746,134.6355,135.5076,53479.0
2022-09-08 10:30:00,141.31,142.17,141.25,142.1,108839.0,135.4213,136.2455,135.3638,136.1784,108839.0
2022-09-08 11:00:00,142.06,142.27,141.96,142.22,54590.0,136.1401,136.3413,136.0442,136.2934,54590.0
2022-09-08 11:30:00,142.2,142.44,141.76,142.16,47814.0,136.2742,136.5042,135.8526,136.2359,47814.0
2022-09-08 12:00:00,142.18,142.18,140.77,141.02,48438.0,136.2551,136.2551,134.9038,135.1434,48438.0
2022-09-08 12:30:00,140.98,141.95,140.98,141.63,35345.0,135.1051,136.0346,135.1051,135.728,35345.0
2022-09-08 13:00:00,141.62,142.23,141.39,142.14,47793.0,135.7184,136.303,135.498,136.2167,47793.0
2022-09-08 13:30:00,142.15,142.55,141.94,142.38,42340.0,136.2263,136.6096,136.0251,136.4467,42340.0
2022-09-08 14:00:00,142.38,142.98,142.26,142.51,93421.0,136.4467,137.0217,136.3317,136.5713,93421.0
2022-09-08 14:30:00,142.54,142.98,142.26,142.53,48867.0,136.6001,137.0217,136.3317,136.5905,48867.0
2022-09-08 15:00:00,142.51,142.77,142.18,142.72,43514.0,136.5713,136.8205,136.2551,136.7725,43514.0
2022-09-08 15:30:00,142.77,143.37,142.33,143.24,203559.0,136.8205,137.3955,136.3988,137.2709,203559.0
2022-09-09 09:30:00,143.81,145.0,143.59,144.66,60364.0,137.8171,138.9575,137.6063,138.6317,60364.0
2022-09-09 10:00:00,144.64,145.67,144.52,145.47,99666.0,138.6125,139.5996,138.4975,139.408,99666.0
2022-09-09 10:30:00,145.47,146.26,145.47,145.97,130237.0,139.408,140.165,139.408,139.8871,130237.0
2022-09-09 11:00:00,145.97,146.02,144.97,145.0,54584.0,139.8871,139.935,138.9288,138.9575,54584.0
2022-09-09 11:30:00,144.97,145.24,144.66,144.97,47718.0,138.9288,139.1875,138.6317,138.9288,47718.0
2022-09-09 12:00:00,144.94,145.02,144.27,144.27,22881.0,138.9,138.9767,138.258,138.258,22881.0
2022-09-09 12:30:00,144.33,144.76,144.25,144.75,28817.0,138.3155,138.7275,138.2388,138.718,28817.0
2022-09-09 13:00:00,144.68,145.06,144.54,144.97,24565.0,138.6509,139.015,138.5167,138.9288,24565.0
2022-09-09 13:30:00,145.01,145.24,144.97,145.23,32317.0,138.9671,139.1875,138.9288,139.178,32317.0
2022-09-09 14:00:00,145.22,145.51,145.07,145.48,25793.0,139.1684,139.4463,139.0246,139.4175,25793.0
2022-09-09 14:30:00,145.47,145.82,145.47,145.78,48913.0,139.408,139.7434,139.408,139.705,48913.0
2022-09-09 15:00:00,145.79,146.08,145.74,146.04,41444.0,139.7146,139.9925,139.6667,139.9542,41444.0
2022-09-09 15:30:00,146.01,146.15,145.69,145.71,209686.0,139.9254,140.0596,139.6188,139.6379,209686.0
2022-09-12 09:30:00,146.75,147.64,146.27,147.63,72825.0,140.6346,141.4875,140.1746,141.4779,72825.0
2022-09-12 10:00:00,147.72,148.62,147.4,147.81,106318.0,141.5642,142.4267,141.2575,141.6504,106318.0
2022-09-12 10:30:00,147.81,147.93,147.27,147.33,65086.0,141.6504,141.7654,141.1329,141.1904,65086.0
2022-09-12 11:00:00,147.29,147.44,146.87,147.27,38603.0,141.1521,141.2959,140.7496,141.1329,38603.0
2022-09-12 11:30:00,147.29,147.33,146.5,146.6,46087.0,141.1521,141.1904,140.395,140.4909,46087.0
2022-09-12 12:00:00,146.63,147.07,146.44,147.02,62334.0,140.5196,140.9413,140.3375,140.8934,62334.0
2022-09-12 12:30:00,147.01,147.2,146.9,147.2,26560.0,140.8838,141.0659,140.7784,141.0659,26560.0
2022-09-12 13:00:00,147.18,147.78,146.99,147.78,92716.0,141.0467,141.6217,140.8646,141.6217,92716.0
2022-09-12 13:30:00,147.78,147.84,147.49,147.65,47083.0,141.6217,141.6792,141.3438,141.4971,47083.0
2022-09-12 14:00:00,147.6,147.74,147.07,147.08,24947.0,141.4492,141.5834,140.9413,140.9509,24947.0
2022-09-12 14:30:00,147.09,147.61,147.04,147.42,38617.0,140.9604,141.4588,140.9125,141.2767,38617.0
2022-09-12 15:00:00,147.41,147.84,147.39,147.6,35110.0,141.2671,141.6792,141.2479,141.4492,35110.0
2022-09-12 15:30:00,147.59,147.73,147.22,147.63,150850.0,141.4396,141.5738,141.085,141.4779,150850.0
2022-09-13 09:30:00,144.14,145.48,143.83,145.4,74176.0,138.1334,139.4175,137.8363,139.3409,74176.0
2022-09-13 10:00:00,145.35,145.42,144.48,144.6,82210.0,139.293,139.36,138.4592,138.5742,82210.0
2022-09-13 10:30:00,144.56,144.67,143.62,143.88,39481.0,138.5359,138.6413,137.635,137.8842,39481.0
2022-09-13 11:00:00,143.87,144.28,143.87,144.25,19080.0,137.8746,138.2675,137.8746,138.2388,19080.0
2022-09-13 11:30:00,144.18,144.26,143.89,144.21,22181.0,138.1717,138.2484,137.8938,138.2005,22181.0
2022-09-13 12:00:00,144.29,144.76,144.21,144.47,42966.0,138.2771,138.7275,138.2005,138.4496,42966.0
2022-09-13 12:30:00,144.5,144.62,144.23,144.33,55582.0,138.4784,138.5934,138.2196,138.3155,55582.0
2022-09-13 13:00:00,144.34,144.71,144.13,144.71,35186.0,138.325,138.6796,138.1238,138.6796,35186.0
2022-09-13 13:30:00,144.62,144.77,144.11,144.19,23793.0,138.5934,138.7371,138.1046,138.1813,23793.0
2022-09-13 14:00:00,144.24,144.24,143.84,143.94,28964.0,138.2292,138.2292,137.8459,137.9417,28964.0
2022-09-13 14:30:00,143.93,143.96,143.09,143.17,31578.0,137.9321,137.9609,137.1271,137.2038,31578.0
2022-09-13 15:00:00,143.16,143.18,142.54,142.55,38894.0,137.1942,137.2134,136.6001,136.6096,38894.0
2022-09-13 15:30:00,142.56,142.84,141.82,142.51,159241.0,136.6192,136.8875,135.9101,136.5713,159241.0
2022-09-14 09:30:00,143.37,143.43,142.24,142.39,65010.0,137.3955,137.453,136.3126,136.4563,65010.0
2022-09-14 10:00:00,142.4,142.64,141.48,141.48,42929.0,136.4659,136.6959,135.5842,135.5842,42929.0
2022-09-14 10:30:00,141.49,143.4,141.43,143.35,42631.0,135.5938,137.4242,135.5363,137.3763,42631.0
2022-09-14 11:00:00,143.37,143.41,143.02,143.25,32738.0,137.3955,137.4338,137.06,137.2805,32738.0
2022-09-14 11:30:00,143.25,143.45,142.9,142.92,31896.0,137.2805,137.4721,136.945,136.9642,31896.0
2022-09-14 12:00:00,142.94,143.13,142.73,142.73,51729.0,136.9834,137.1655,136.7821,136.7821,51729.0
2022-09-14 12:30:00,142.78,143.45,142.65,143.36,65298.0,136.83,137.4721,136.7055,137.3859,65298.0
2022-09-14 13:00:00,143.38,143.68,143.34,143.5,70144.0,137.405,137.6925,137.3667,137.52,70144.0
2022-09-14 13:30:00,143.49,143.53,142.31,142.67,83415.0,137.5105,137.5488,136.3796,136.7246,83415.0
2022-09-14 14:00:00,142.62,142.64,142.13,142.3,51092.0,136.6767,136.6959,136.2071,136.3701,51092.0
2022-09-14 14:30:00,142.28,142.5,141.92,142.06,77547.0,136.3509,136.5617,136.0059,136.1401,77547.0
2022-09-14 15:00:00,142.13,142.49,141.78,141.97,60658.0,136.2071,136.5521,135.8717,136.0538,60658.0
2022-09-14 15:30:00,141.92,143.17,141.48,143.08,175296.0,136.0059,137.2038,135.5842,137.1175,175296.0
2022-09-15 09:30:00,142.75,144.59,142.52,144.59,97858.0,136.8013,138.5646,136.5809,138.5646,97858.0
2022-09-15 10:00:00,144.55,145.01,143.7,143.71,110147.0,138.5263,138.9671,137.7117,137.7213,110147.0
2022-09-15 10:30:00,143.68,144.09,142.98,143.17,59909.0,137.6925,138.0855,137.0217,137.2038,59909.0
2022-09-15 11:00:00,143.11,143.27,142.41,143.02,54459.0,137.1463,137.2996,136.4755,137.06,54459.0
2022-09-15 11:30:00,143.04,143.11,142.04,142.04,83878.0,137.0792,137.1463,136.1209,136.1209,83878.0
2022-09-15 12:00:00,142.09,142.38,141.91,141.98,32912.0,136.1688,136.4467,135.9963,136.0634,32912.0
2022-09-15 12:30:00,141.98,142.53,141.98,142.51,31643.0,136.0634,136.5905,136.0634,136.5713,31643.0
2022-09-15 13:00:00,142.63,143.61,142.63,143.38,78641.0,136.6863,137.6255,136.6863,137.405,78641.0
2022-09-15 13:30:00,143.35,143.41,142.74,142.77,30327.0,137.3763,137.4338,136.7917,136.8205,30327.0
2022-09-15 14:00:00,142.74,142.75,142.12,142.57,67847.0,136.7917,136.8013,136.1976,136.6288,67847.0
2022-09-15 14:30:00,142.53,142.78,141.83,141.88,39604.0,136.5905,136.83,135.9196,135.9676,39604.0
2022-09-15 15:00:00,141.9,141.98,140.96,141.06,44648.0,135.9867,136.0634,135.0859,135.1817,44648.0
2022-09-15 15:30:00,141.03,141.84,141.0,141.09,332671.0,135.153,135.9292,135.1242,135.2105,332671.0
2022-09-16 09:30:00,139.72,139.85,137.88,137.95,557044.0,133.8976,134.0221,132.1342,132.2013,557044.0
2022-09-16 10:00:00,137.93,138.76,137.62,138.29,177206.0,132.1822,132.9776,131.8851,132.5272,177206.0
2022-09-16 10:30:00,138.34,139.28,138.33,138.59,54226.0,132.5751,133.4759,132.5655,132.8147,54226.0
2022-09-16 11:00:00,138.53,138.71,138.03,138.15,63796.0,132.7572,132.9297,132.278,132.393,63796.0
2022-09-16 11:30:00,138.15,138.79,138.1,138.75,91336.0,132.393,133.0063,132.3451,132.968,91336.0
2022-09-16 12:00:00,138.78,138.84,138.04,138.16,59781.0,132.9967,133.0542,132.2876,132.4026,59781.0
2022-09-16 12:30:00,138.16,138.29,137.77,138.05,54453.0,132.4026,132.5272,132.0288,132.2972,54453.0
2022-09-16 13:00:00,138.05,138.14,137.3,137.35,71364.0,132.2972,132.3834,131.5784,131.6263,71364.0
2022-09-16 13:30:00,137.32,137.59,137.0,137.16,72904.0,131.5976,131.8563,131.2909,131.4442,72904.0
2022-09-16 14:00:00,137.16,137.42,136.59,137.36,55511.0,131.4442,131.6934,130.898,131.6359,55511.0
2022-09-16 14:30:00,137.38,137.5,136.94,137.41,76492.0,131.6551,131.7701,131.2334,131.6838,76492.0
2022-09-16 15:00:00,137.4,137.93,137.35,137.64,74731.0,131.6742,132.1822,131.6263,131.9042,74731.0
2022-09-16 15:30:00,137.66,138.68,137.27,138.25,371528.0,131.9234,132.9009,131.5497,132.4888,371528.0
2022-09-19 09:30:00,137.12,138.64,137.12,138.28,98631.0,131.4059,132.8626,131.4059,132.5176,98631.0
2022-09-19 10:00:00,138.17,139.52,138.03,139.51,52885.0,132.4122,133.7059,132.278,133.6963,52885.0
2022-09-19 10:30:00,139.47,140.0,139.27,139.34,85497.0,133.658,134.1659,133.4663,133.5334,85497.0
2022-09-19 11:00:00,139.36,140.0,138.93,138.93,47479.0,133.5526,134.1659,133.1405,133.1405,47479.0
2022-09-19 11:30:00,138.93,139.0,138.06,138.06,46230.0,133.1405,133.2076,132.3067,132.3067,46230.0
2022-09-19 12:00:00,138.09,138.52,137.91,138.46,40422.0,132.3355,132.7476,132.163,132.6901,40422.0
2022-09-19 12:30:00,138.47,139.51,138.43,139.44,28858.0,132.6997,133.6963,132.6613,133.6292,28858.0
2022-09-19 13:00:00,139.45,139.47,138.88,139.13,27757.0,133.6388,133.658,133.0926,133.3322,27757.0
2022-09-19 13:30:00,139.15,139.15,138.75,138.97,31154.0,133.3513,133.3513,132.968,133.1788,31154.0
2022-09-19 14:00:00,139.05,139.2,138.73,138.93,28876.0,133.2555,133.3992,132.9488,133.1405,28876.0
2022-09-19 14:30:00,138.93,139.27,138.88,139.24,34121.0,133.1405,133.4663,133.0926,133.4376,34121.0
2022-09-19 15:00:00,139.19,140.26,139.19,140.07,45804.0,133.3897,134.4151,133.3897,134.233,45804.0
2022-09-19 15:30:00,140.11,140.48,139.88,140.23,148702.0,134.2713,134.6259,134.0509,134.3863,148702.0
2022-09-20 09:30:00,138.87,139.31,137.89,138.15,65513.0,133.083,133.5047,132.1438,132.393,65513.0
2022-09-20 10:00:00,138.13,138.74,137.95,138.31,35708.0,132.3738,132.9584,132.2013,132.5463,35708.0
2022-09-20 10:30:00,138.32,138.68,137.62,138.68,33802.0,132.5559,132.9009,131.8851,132.9009,33802.0
2022-09-20 11:00:00,138.66,138.98,138.4,138.53,42121.0,132.8817,133.1884,132.6326,132.7572,42121.0
2022-09-20 11:30:00,138.55,139.61,138.38,139.21,59205.0,132.7763,133.7921,132.6134,133.4088,59205.0
2022-09-20 12:00:00,139.15,139.37,138.83,138.85,52987.0,133.3513,133.5622,133.0447,133.0638,52987.0
2022-09-20 12:30:00,138.84,139.18,138.64,139.14,48774.0,133.0542,133.3801,132.8626,133.3417,48774.0
2022-09-20 13:00:00,139.13,139.13,138.64,138.68,64643.0,133.3322,133.3322,132.8626,132.9009,64643.0
2022-09-20 13:30:00,138.64,138.69,138.12,138.14,57687.0,132.8626,132.9105,132.3642,132.3834,57687.0
2022-09-20 14:00:00,138.2,138.83,138.2,138.78,41679.0,132.4409,133.0447,132.4409,132.9967,41679.0
2022-09-20 14:30:00,138.77,139.28,138.43,139.13,53030.0,132.9872,133.4759,132.6613,133.3322,53030.0
2022-09-20 15:00:00,139.21,139.73,139.03,139.67,90688.0,133.4088,133.9071,133.2363,133.8496,90688.0
2022-09-20 15:30:00,139.67,139.97,139.08,139.23,204734.0,133.8496,134.1371,133.2842,133.428,204734.0
2022-09-21 09:30:00,140.61,141.29,140.16,141.22,54103.0,134.7505,135.4021,134.3192,135.3351,54103.0
2022-09-21 10:00:00,141.16,141.97,141.1,141.79,32996.0,135.2776,136.0538,135.2201,135.8813,32996.0
2022-09-21 10:30:00,141.81,141.85,141.08,141.12,28988.0,135.9005,135.9388,135.2009,135.2392,28988.0
2022-09-21 11:00:00,141.14,141.27,140.77,141.13,22795.0,135.2584,135.383,134.9038,135.2488,22795.0
2022-09-21 11:30:00,141.14,141.22,140.82,140.88,23479.0,135.2584,135.3351,134.9517,135.0092,23479.0
2022-09-21 12:00:00,140.86,141.08,140.72,141.05,22736.0,134.9901,135.2009,134.8559,135.1721,22736.0
2022-09-21 12:30:00,141.03,141.22,140.73,140.78,35362.0,135.153,135.3351,134.8655,134.9134,35362.0
2022-09-21 13:00:00,140.74,141.19,140.74,141.16,24610.0,134.8751,135.3063,134.8751,135.2776,24610.0
2022-09-21 13:30:00,141.19,141.42,141.0,141.42,32001.0,135.3063,135.5267,135.1242,135.5267,32001.0
2022-09-21 14:00:00,141.23,141.23,138.9,139.07,45967.0,135.3446,135.3446,133.1117,133.2747,45967.0
2022-09-21 14:30:00,139.0,142.01,138.69,140.94,51411.0,133.2076,136.0921,132.9105,135.0667,51411.0
2022-09-21 15:00:00,141.14,141.22,138.63,138.69,46073.0,135.2584,135.3351,132.853,132.9105,46073.0
2022-09-21 15:30:00,138.57,139.04,137.79,137.82,155587.0,132.7955,133.2459,132.048,132.0767,155587.0
2022-09-22 09:30:00,136.93,137.76,135.38,135.5,79374.0,131.2238,132.0192,129.7384,129.8534,79374.0
2022-09-22 10:00:00,135.44,136.57,134.82,135.9,115233.0,129.7959,130.8788,129.2018,130.2368,115233.0
2022-09-22 10:30:00,135.96,135.96,135.11,135.28,71037.0,130.2943,130.2943,129.4797,129.6426,71037.0
2022-09-22 11:00:00,135.3,135.87,135.25,135.55,50526.0,129.6618,130.208,129.6138,129.9013,50526.0
2022-09-22 11:30:00,135.55,135.73,134.89,134.98,44267.0,129.9013,130.0738,129.2688,129.3551,44267.0
2022-09-22 12:00:00,134.97,135.62,134.92,135.24,46162.0,129.3455,129.9684,129.2976,129.6043,46162.0
2022-09-22 12:30:00,135.19,135.61,135.06,135.33,33240.0,129.5563,129.9588,129.4318,129.6905,33240.0
2022-09-22 13:00:00,135.33,135.46,134.53,135.12,154226.0,129.6905,129.8151,128.9238,129.4893,154226.0
2022-09-22 13:30:00,135.14,135.72,134.99,135.66,57142.0,129.5084,130.0643,129.3647,130.0068,57142.0
2022-09-22 14:00:00,135.63,135.7,134.67,134.9,69599.0,129.978,130.0451,129.058,129.2784,69599.0
2022-09-22 14:30:00,134.88,135.41,134.74,135.33,82894.0,129.2593,129.7672,129.1251,129.6905,82894.0
2022-09-22 15:00:00,135.37,135.77,135.04,135.29,63955.0,129.7288,130.1122,129.4126,129.6522,63955.0
2022-09-22 15:30:00,135.32,135.96,135.1,135.14,226470.0,129.6809,130.2943,129.4701,129.5084,226470.0
2022-09-23 09:30:00,133.85,134.6,133.2,134.08,78942.0,128.2722,128.9909,127.6493,128.4926,78942.0
2022-09-23 10:00:00,134.12,134.13,133.28,134.06,41609.0,128.5309,128.5405,127.7259,128.4734,41609.0
2022-09-23 10:30:00,134.02,134.27,133.36,133.43,65711.0,128.4351,128.6747,127.8026,127.8697,65711.0
2022-09-23 11:00:00,133.41,134.42,133.26,134.13,45488.0,127.8505,128.8184,127.7068,128.5405,45488.0
2022-09-23 11:30:00,134.18,134.28,133.38,133.75,37207.0,128.5884,128.6843,127.8218,128.1763,37207.0
2022-09-23 12:00:00,133.78,133.8,133.27,133.3,78660.0,128.2051,128.2243,127.7164,127.7451,78660.0
2022-09-23 12:30:00,133.32,133.78,133.02,133.77,72567.0,127.7643,128.2051,127.4768,128.1955,72567.0
2022-09-23 13:00:00,133.68,133.95,133.18,133.26,55309.0,128.1093,128.368,127.6301,127.7068,55309.0
2022-09-23 13:30:00,133.23,133.52,133.01,133.17,59420.0,127.678,127.9559,127.4672,127.6205,59420.0
2022-09-23 14:00:00,133.14,133.19,132.26,132.61,55705.0,127.5918,127.6397,126.7484,127.0839,55705.0
2022-09-23 14:30:00,132.65,132.79,132.3,132.43,59994.0,127.1222,127.2564,126.7868,126.9114,59994.0
2022-09-23 15:00:00,132.41,133.94,132.4,133.59,93993.0,126.8922,128.3584,126.8826,128.023,93993.0
2022-09-23 15:30:00,133.59,134.24,133.4,134.23,207071.0,128.023,128.6459,127.8409,128.6363,207071.0
2022-09-26 09:30:00,133.89,134.96,133.78,134.29,61092.0,128.3105,129.3359,128.2051,128.6938,61092.0
2022-09-26 10:00:00,134.3,135.46,133.65,135.07,39951.0,128.7034,129.8151,128.0805,129.4413,39951.0
2022-09-26 10:30:00,135.08,135.09,134.39,134.67,33072.0,129.4509,129.4605,128.7897,129.058,33072.0
2022-09-26 11:00:00,134.68,134.7,133.42,133.51,61108.0,129.0676,129.0868,127.8601,127.9463,61108.0
2022-09-26 11:30:00,133.52,134.27,133.16,134.16,75421.0,127.9559,128.6747,127.6109,128.5693,75421.0
2022-09-26 12:00:00,134.13,134.13,133.01,133.15,49197.0,128.5405,128.5405,127.4672,127.6014,49197.0
2022-09-26 12:30:00,133.07,133.63,132.71,133.57,35471.0,127.5247,128.0613,127.1797,128.0038,35471.0
2022-09-26 13:00:00,133.64,133.64,132.39,132.58,59657.0,128.0709,128.0709,126.873,127.0551,59657.0
2022-09-26 13:30:00,132.63,133.5,132.61,132.87,49050.0,127.103,127.9368,127.0839,127.333,49050.0
2022-09-26 14:00:00,132.81,133.51,132.81,133.08,54414.0,127.2755,127.9463,127.2755,127.5343,54414.0
2022-09-26 14:30:00,133.07,133.89,132.97,133.69,62293.0,127.5247,128.3105,127.4289,128.1188,62293.0
2022-09-26 15:00:00,133.77,134.17,133.47,133.77,64855.0,128.1955,128.5788,127.908,128.1955,64855.0
2022-09-26 15:30:00,133.73,134.55,133.44,133.6,221277.0,128.1572,128.943,127.8793,128.0326,221277.0
2022-09-27 09:30:00,135.01,135.41,133.93,134.25,69957.0,129.3838,129.7672,128.3488,128.6555,69957.0
2022-09-27 10:00:00,134.23,134.32,133.24,133.65,49621.0,128.6363,128.7226,127.6876,128.0805,49621.0
2022-09-27 10:30:00,133.74,134.38,133.63,133.92,115280.0,128.1668,128.7801,128.0613,128.3393,115280.0
2022-09-27 11:00:00,133.91,134.14,132.34,132.48,70669.0,128.3297,128.5501,126.8251,126.9593,70669.0
2022-09-27 11:30:00,132.46,132.88,131.94,131.95,92111.0,126.9401,127.3426,126.4418,126.4514,92111.0
2022-09-27 12:00:00,131.94,132.03,130.83,131.06,87083.0,126.4418,126.528,125.378,125.5984,87083.0
2022-09-27 12:30:00,131.02,131.34,130.68,131.19,62171.0,125.5601,125.8668,125.2343,125.723,62171.0
2022-09-27 13:00:00,131.19,131.19,130.36,130.38,76253.0,125.723,125.723,124.9276,124.9468,76253.0
2022-09-27 13:30:00,130.38,131.02,129.85,130.34,98802.0,124.9468,125.5601,124.4389,124.9085,98802.0
2022-09-27 14:00:00,130.31,130.62,130.05,130.51,52583.0,124.8797,125.1768,124.6305,125.0714,52583.0
2022-09-27 14:30:00,130.51,131.65,130.36,131.29,75164.0,125.0714,126.1639,124.9276,125.8189,75164.0
2022-09-27 15:00:00,131.29,131.29,130.66,130.98,113964.0,125.8189,125.8189,125.2151,125.5218,113964.0
2022-09-27 15:30:00,130.98,131.47,130.41,131.34,246652.0,125.5218,125.9914,124.9755,125.8668,246652.0
2022-09-28 09:30:00,132.39,132.44,131.57,132.13,72861.0,126.873,126.9209,126.0872,126.6239,72861.0
2022-09-28 10:00:00,132.09,132.92,131.33,132.45,48260.0,126.5855,127.3809,125.8572,126.9305,48260.0
2022-09-28 10:30:00,132.48,132.78,132.0,132.21,156628.0,126.9593,127.2468,126.4993,126.7005,156628.0
2022-09-28 11:00:00,132.17,132.85,131.67,132.31,182239.0,126.6622,127.3139,126.183,126.7964,182239.0
2022-09-28 11:30:00,132.34,132.9,132.13,132.84,64735.0,126.8251,127.3618,126.6239,127.3043,64735.0
2022-09-28 12:00:00,132.84,133.5,132.77,133.03,64826.0,127.3043,127.9368,127.2372,127.4864,64826.0
2022-09-28 12:30:00,133.04,133.34,132.79,133.29,48944.0,127.4959,127.7834,127.2564,127.7355,48944.0
2022-09-28 13:00:00,133.33,133.67,133.09,133.34,40001.0,127.7739,128.0997,127.5439,127.7834,40001.0
2022-09-28 13:30:00,133.24,133.52,133.08,133.42,54264.0,127.6876,127.9559,127.5343,127.8601,54264.0
2022-09-28 14:00:00,133.43,133.51,132.76,132.93,100417.0,127.8697,127.9463,127.2276,127.3905,100417.0
2022-09-28 14:30:00,132.96,133.68,132.96,133.59,53083.0,127.4193,128.1093,127.4193,128.023,53083.0
2022-09-28 15:00:00,133.57,134.37,133.52,134.21,58494.0,128.0038,128.7705,127.9559,128.6172,58494.0
2022-09-28 15:30:00,134.23,134.59,133.86,133.92,393854.0,128.6363,128.9813,128.2818,128.3393,393854.0
2022-09-29 09:30:00,132.29,133.55,131.6,132.01,195841.0,126.7772,127.9847,126.1159,126.5089,195841.0
2022-09-29 10:00:00,131.97,132.15,131.33,131.88,75859.0,126.4705,126.643,125.8572,126.3843,75859.0
2022-09-29 10:30:00,131.81,132.75,131.21,132.55,93641.0,126.3172,127.218,125.7422,127.0264,93641.0
2022-09-29 11:00:00,132.48,133.16,132.29,132.5,88948.0,126.9593,127.6109,126.7772,126.9784,88948.0
2022-09-29 11:30:00,132.5,133.42,132.26,133.16,63195.0,126.9784,127.8601,126.7484,127.6109,63195.0
2022-09-29 12:00:00,133.16,133.56,132.7,132.87,169358.0,127.6109,127.9943,127.1701,127.333,169358.0
2022-09-29 12:30:00,132.87,133.3,132.75,132.88,119628.0,127.333,127.7451,127.218,127.3426,119628.0
2022-09-29 13:00:00,132.82,132.94,132.54,132.79,79646.0,127.2851,127.4001,127.0168,127.2564,79646.0
2022-09-29 13:30:00,132.76,133.18,132.52,132.55,103014.0,127.2276,127.6301,126.9976,127.0264,103014.0
2022-09-29 14:00:00,132.56,133.01,132.35,132.91,66090.0,127.0359,127.4672,126.8347,127.3714,66090.0
2022-09-29 14:30:00,132.92,133.41,132.67,132.67,89972.0,127.3809,127.8505,127.1414,127.1414,89972.0
2022-09-29 15:00:00,132.69,133.32,132.62,133.1,114355.0,127.1605,127.7643,127.0934,127.5534,114355.0
2022-09-29 15:30:00,133.12,134.31,133.05,134.14,505719.0,127.5726,128.713,127.5055,128.5501,505719.0
2022-09-30 09:30:00,134.17,135.47,132.53,135.26,157381.0,128.5788,129.8247,127.0072,129.6234,157381.0
2022-09-30 10:00:00,135.26,135.38,134.53,135.03,84150.0,129.6234,129.7384,128.9238,129.403,84150.0
2022-09-30 10:30:00,135.03,135.44,134.87,135.0,60871.0,129.403,129.7959,129.2497,129.3743,60871.0
2022-09-30 11:00:00,135.01,136.27,134.93,136.03,80408.0,129.3838,130.5913,129.3072,130.3613,80408.0
2022-09-30 11:30:00,135.98,136.17,135.16,135.37,101759.0,130.3134,130.4955,129.5276,129.7288,101759.0
2022-09-30 12:00:00,135.32,135.32,134.67,134.94,56455.0,129.6809,129.6809,129.058,129.3168,56455.0
2022-09-30 12:30:00,134.86,135.33,134.86,135.26,50012.0,129.2401,129.6905,129.2401,129.6234,50012.0
2022-09-30 13:00:00,135.26,135.51,135.1,135.34,117861.0,129.6234,129.863,129.4701,129.7001,117861.0
2022-09-30 13:30:00,135.34,135.39,134.48,134.88,79118.0,129.7001,129.748,128.8759,129.2593,79118.0
2022-09-30 14:00:00,134.89,134.98,134.29,134.47,95564.0,129.2688,129.3551,128.6938,128.8663,95564.0
2022-09-30 14:30:00,134.48,134.62,133.85,133.98,64228.0,128.8759,129.0101,128.2722,128.3968,64228.0
2022-09-30 15:00:00,133.9,134.5,133.9,134.37,90663.0,128.3201,128.8951,128.3201,128.7705,90663.0
2022-09-30 15:30:00,134.39,134.66,133.26,133.51,576964.0,128.7897,129.0484,127.7068,127.9463,576964.0
2022-10-03 09:30:00,134.48,135.53,133.88,135.11,103392.0,128.8759,129.8822,128.3009,129.4797,103392.0
2022-10-03 10:00:00,135.43,138.17,135.39,137.69,70377.0,129.7863,132.4122,129.748,131.9522,70377.0
2022-10-03 10:30:00,137.7,137.95,137.13,137.43,46930.0,131.9617,132.2013,131.4155,131.703,46930.0
2022-10-03 11:00:00,137.45,138.12,137.45,138.11,56212.0,131.7222,132.3642,131.7222,132.3547,56212.0
2022-10-03 11:30:00,138.11,138.35,137.56,137.83,89477.0,132.3547,132.5847,131.8276,132.0863,89477.0
2022-10-03 12:00:00,137.84,138.3,137.68,137.71,50422.0,132.0959,132.5367,131.9426,131.9713,50422.0
2022-10-03 12:30:00,137.65,138.03,137.52,137.94,44931.0,131.9138,132.278,131.7892,132.1917,44931.0
2022-10-03 13:00:00,137.98,138.2,137.62,138.06,37506.0,132.2301,132.4409,131.8851,132.3067,37506.0
2022-10-03 13:30:00,138.08,138.4,138.08,138.31,33254.0,132.3259,132.6326,132.3259,132.5463,33254.0
2022-10-03 14:00:00,138.31,139.21,138.29,139.2,79228.0,132.5463,133.4088,132.5272,133.3992,79228.0
2022-10-03 14:30:00,139.16,139.42,139.05,139.23,67376.0,133.3609,133.6101,133.2555,133.428,67376.0
2022-10-03 15:00:00,139.25,139.28,138.75,138.98,51004.0,133.4472,133.4759,132.968,133.1884,51004.0
2022-10-03 15:30:00,138.95,138.99,137.64,137.81,277367.0,133.1597,133.198,131.9042,132.0672,277367.0
2022-10-04 09:30:00,140.79,142.91,140.65,142.28,140327.0,134.923,136.9546,134.7888,136.3509,140327.0
2022-10-04 10:00:00,142.28,142.84,142.17,142.54,105696.0,136.3509,136.8875,136.2455,136.6001,105696.0
2022-10-04 10:30:00,142.53,142.68,141.93,142.37,177528.0,136.5905,136.7342,136.0155,136.4371,177528.0
2022-10-04 11:00:00,142.4,143.08,142.39,142.87,38583.0,136.4659,137.1175,136.4563,136.9163,38583.0
2022-10-04 11:30:00,142.95,143.08,142.38,142.62,55826.0,136.993,137.1175,136.4467,136.6767,55826.0
2022-10-04 12:00:00,142.64,142.94,142.49,142.7,71323.0,136.6959,136.9834,136.5521,136.7534,71323.0
2022-10-04 12:30:00,142.71,142.87,142.25,142.55,34287.0,136.763,136.9163,136.3221,136.6096,34287.0
2022-10-04 13:00:00,142.54,142.65,141.98,142.33,37510.0,136.6001,136.7055,136.0634,136.3988,37510.0
2022-10-04 13:30:00,142.34,143.0,142.25,142.86,79801.0,136.4084,137.0409,136.3221,136.9067,79801.0
2022-10-04 14:00:00,142.86,143.15,142.69,142.69,44424.0,136.9067,137.1846,136.7438,136.7438,44424.0
2022-10-04 14:30:00,142.64,143.53,142.63,143.44,89153.0,136.6959,137.5488,136.6863,137.4625,89153.0
2022-10-04 15:00:00,143.44,143.44,142.62,143.01,73788.0,137.4625,137.4625,136.6767,137.0505,73788.0
2022-10-04 15:30:00,142.93,143.61,142.77,143.49,190402.0,136.9738,137.6255,136.8205,137.5105,190402.0
2022-10-05 09:30:00,142.12,143.33,141.88,142.86,66073.0,136.1976,137.3571,135.9676,136.9067,66073.0
2022-10-05 10:00:00,142.79,143.45,142.4,143.24,108632.0,136.8396,137.4721,136.4659,137.2709,108632.0
2022-10-05 10:30:00,143.09,143.87,142.97,143.18,99579.0,137.1271,137.8746,137.0121,137.2134,99579.0
2022-10-05 11:00:00,143.15,143.82,143.1,143.68,50429.0,137.1846,137.8267,137.1367,137.6925,50429.0
2022-10-05 11:30:00,143.69,144.64,143.64,144.31,67829.0,137.7021,138.6125,137.6542,138.2963,67829.0
2022-10-05 12:00:00,144.34,145.22,144.16,145.15,127333.0,138.325,139.1684,138.1525,139.1013,127333.0
2022-10-05 12:30:00,145.08,145.37,144.65,145.03,66970.0,139.0342,139.3121,138.6221,138.9863,66970.0
2022-10-05 13:00:00,145.06,145.76,145.03,145.55,76004.0,139.015,139.6859,138.9863,139.4846,76004.0
2022-10-05 13:30:00,145.55,145.55,144.66,144.72,123188.0,139.4846,139.4846,138.6317,138.6892,123188.0
2022-10-05 14:00:00,144.69,145.09,144.61,144.92,101604.0,138.6605,139.0438,138.5838,138.8809,101604.0
2022-10-05 14:30:00,144.94,145.25,144.67,145.2,36404.0,138.9,139.1971,138.6413,139.1492,36404.0
2022-10-05 15:00:00,145.22,145.77,145.18,145.55,59539.0,139.1684,139.6954,139.13,139.4846,59539.0
2022-10-05 15:30:00,145.52,145.63,144.29,144.62,344251.0,139.4559,139.5613,138.2771,138.5934,344251.0
2022-10-06 09:30:00,143.99,144.44,143.24,143.43,228768.0,137.9896,138.4209,137.2709,137.453,228768.0
2022-10-06 10:00:00,143.43,143.5,142.67,142.74,175439.0,137.453,137.52,136.7246,136.7917,175439.0
2022-10-06 10:30:00,142.74,143.7,142.49,143.53,74721.0,136.7917,137.7117,136.5521,137.5488,74721.0
2022-10-06 11:00:00,143.54,143.59,142.98,143.34,85880.0,137.5584,137.6063,137.0217,137.3667,85880.0
2022-10-06 11:30:00,143.25,143.41,142.49,142.61,55296.0,137.2805,137.4338,136.5521,136.6671,55296.0
2022-10-06 12:00:00,142.57,142.93,142.39,142.9,64794.0,136.6288,136.9738,136.4563,136.945,64794.0
2022-10-06 12:30:00,142.9,143.03,142.61,142.66,37492.0,136.945,137.0696,136.6671,136.715,37492.0
2022-10-06 13:00:00,142.69,142.88,142.49,142.78,56710.0,136.7438,136.9259,136.5521,136.83,56710.0
2022-10-06 13:30:00,142.75,142.77,142.04,142.06,107791.0,136.8013,136.8205,136.1209,136.1401,107791.0
2022-10-06 14:00:00,142.05,142.1,141.64,142.02,72533.0,136.1305,136.1784,135.7376,136.1017,72533.0
2022-10-06 14:30:00,142.06,142.28,141.53,141.97,92657.0,136.1401,136.3509,135.6321,136.0538,92657.0
2022-10-06 15:00:00,141.97,142.4,141.59,142.4,122478.0,136.0538,136.4659,135.6896,136.4659,122478.0
2022-10-06 15:30:00,142.38,142.78,142.35,142.41,332845.0,136.4467,136.83,136.418,136.4755,332845.0
2022-10-07 09:30:00,140.43,140.64,137.66,137.71,131816.0,134.578,134.7792,131.9234,131.9713,131816.0
2022-10-07 10:00:00,137.69,137.78,137.17,137.18,112732.0,131.9522,132.0384,131.4538,131.4634,112732.0
2022-10-07 10:30:00,137.22,138.04,137.08,137.33,86176.0,131.5017,132.2876,131.3676,131.6072,86176.0
2022-10-07 11:00:00,137.33,137.49,136.54,136.78,51985.0,131.6072,131.7605,130.8501,131.0801,51985.0
2022-10-07 11:30:00,136.79,136.79,136.12,136.57,74353.0,131.0897,131.0897,130.4476,130.8788,74353.0
2022-10-07 12:00:00,136.58,136.79,136.19,136.42,47010.0,130.8884,131.0897,130.5147,130.7351,47010.0
2022-10-07 12:30:00,136.43,136.62,136.11,136.62,118942.0,130.7447,130.9267,130.438,130.9267,118942.0
2022-10-07 13:00:00,136.61,136.93,136.44,136.67,50328.0,130.9172,131.2238,130.7543,130.9747,50328.0
2022-10-07 13:30:00,136.65,137.04,136.55,136.85,41510.0,130.9555,131.3292,130.8597,131.1472,41510.0
2022-10-07 14:00:00,136.79,137.07,136.52,136.55,52456.0,131.0897,131.358,130.8309,130.8597,52456.0
2022-10-07 14:30:00,136.54,136.6,136.14,136.31,38818.0,130.8501,130.9076,130.4668,130.6297,38818.0
2022-10-07 15:00:00,136.36,136.88,136.1,136.27,65821.0,130.6776,131.1759,130.4284,130.5913,65821.0
2022-10-07 15:30:00,136.27,136.95,135.82,136.77,230158.0,130.5913,131.243,130.1601,131.0705,230158.0
2022-10-10 09:30:00,137.78,137.78,135.54,135.65,117357.0,132.0384,132.0384,129.8918,129.9972,117357.0
2022-10-10 10:00:00,135.65,137.28,135.65,137.07,83221.0,129.9972,131.5592,129.9972,131.358,83221.0
2022-10-10 10:30:00,137.02,137.28,136.06,136.42,43150.0,131.3101,131.5592,130.3901,130.7351,43150.0
2022-10-10 11:00:00,136.35,136.86,136.08,136.7,59485.0,130.668,131.1567,130.4093,131.0034,59485.0
2022-10-10 11:30:00,136.71,137.03,136.32,136.74,34615.0,131.013,131.3197,130.6393,131.0417,34615.0
2022-10-10 12:00:00,136.72,137.06,135.97,136.0,81626.0,131.0226,131.3484,130.3038,130.3326,81626.0
2022-10-10 12:30:00,135.98,136.05,134.9,134.9,68770.0,130.3134,130.3805,129.2784,129.2784,68770.0
2022-10-10 13:00:00,134.84,135.39,134.82,135.38,45877.0,129.2209,129.748,129.2018,129.7384,45877.0
2022-10-10 13:30:00,135.34,136.71,135.34,136.35,43506.0,129.7001,131.013,129.7001,130.668,43506.0
2022-10-10 14:00:00,136.39,136.56,136.0,136.14,42049.0,130.7063,130.8692,130.3326,130.4668,42049.0
2022-10-10 14:30:00,136.09,136.79,136.09,136.36,43683.0,130.4188,131.0897,130.4188,130.6776,43683.0
2022-10-10 15:00:00,136.39,136.88,136.18,136.39,49670.0,130.7063,131.1759,130.5051,130.7063,49670.0
2022-10-10 15:30:00,136.39,137.03,136.32,136.39,239253.0,130.7063,131.3197,130.6393,130.7063,239253.0
2022-10-11 09:30:00,135.06,135.81,134.27,135.7,86088.0,129.4318,130.1505,128.6747,130.0451,86088.0
2022-10-11 10:00:00,135.74,136.51,135.49,136.23,54681.0,130.0834,130.8213,129.8438,130.553,54681.0
2022-10-11 10:30:00,136.19,136.8,135.99,136.32,39944.0,130.5147,131.0992,130.323,130.6393,39944.0
2022-10-11 11:00:00,136.35,136.97,136.25,136.86,47664.0,130.668,131.2622,130.5722,131.1567,47664.0
2022-10-11 11:30:00,137.0,137.81,136.93,137.43,47759.0,131.2909,132.0672,131.2238,131.703,47759.0
2022-10-11 12:00:00,137.35,137.53,137.05,137.41,86931.0,131.6263,131.7988,131.3388,131.6838,86931.0
2022-10-11 12:30:00,137.48,138.16,137.48,137.85,26112.0,131.7509,132.4026,131.7509,132.1055,26112.0
2022-10-11 13:00:00,137.86,137.95,137.55,137.6,40034.0,132.1151,132.2013,131.818,131.8659,40034.0
2022-10-11 13:30:00,137.71,137.81,137.47,137.78,30636.0,131.9713,132.0672,131.7413,132.0384,30636.0
2022-10-11 14:00:00,137.8,137.81,137.37,137.79,60470.0,132.0576,132.0672,131.6455,132.048,60470.0
2022-10-11 14:30:00,137.8,138.15,136.62,136.62,74058.0,132.0576,132.393,130.9267,130.9267,74058.0
2022-10-11 15:00:00,136.63,136.7,135.82,136.31,48971.0,130.9363,131.0034,130.1601,130.6297,48971.0
2022-10-11 15:30:00,136.34,136.75,136.07,136.44,243235.0,130.6584,131.0513,130.3997,130.7543,243235.0
2022-10-12 09:30:00,136.54,136.96,135.4,136.7,64954.0,130.8501,131.2526,129.7576,131.0034,64954.0
2022-10-12 10:00:00,136.65,136.95,135.97,136.46,69729.0,130.9555,131.243,130.3038,130.7734,69729.0
2022-10-12 10:30:00,136.47,136.78,135.82,136.06,115810.0,130.783,131.0801,130.1601,130.3901,115810.0
2022-10-12 11:00:00,136.04,136.22,135.46,135.74,83024.0,130.3709,130.5434,129.8151,130.0834,83024.0
2022-10-12 11:30:00,135.73,135.75,135.28,135.65,95058.0,130.0738,130.093,129.6426,129.9972,95058.0
2022-10-12 12:00:00,135.68,136.01,135.61,135.84,77848.0,130.0259,130.3422,129.9588,130.1793,77848.0
2022-10-12 12:30:00,135.82,136.02,135.5,135.99,98879.0,130.1601,130.3518,129.8534,130.323,98879.0
2022-10-12 13:00:00,136.0,136.12,135.71,136.06,78661.0,130.3326,130.4476,130.0547,130.3901,78661.0
2022-10-12 13:30:00,136.06,136.13,135.63,135.73,65895.0,130.3901,130.4572,129.978,130.0738,65895.0
2022-10-12 14:00:00,135.74,136.21,135.48,136.16,77389.0,130.0834,130.5338,129.8343,130.4859,77389.0
2022-10-12 14:30:00,136.17,136.44,135.82,135.91,60189.0,130.4955,130.7543,130.1601,130.2463,60189.0
2022-10-12 15:00:00,135.92,136.02,135.66,135.68,57014.0,130.2559,130.3518,130.0068,130.0259,57014.0
2022-10-12 15:30:00,135.68,135.97,135.38,135.39,281583.0,130.0259,130.3038,129.7384,129.748,281583.0
2022-10-13 09:30:00,132.75,134.33,132.01,133.78,70923.0,127.218,128.7322,126.5089,128.2051,70923.0
2022-10-13 10:00:00,133.85,134.43,133.32,133.43,109748.0,128.2722,128.828,127.7643,127.8697,109748.0
2022-10-13 10:30:00,133.49,134.75,133.48,134.42,54150.0,127.9272,129.1347,127.9176,128.8184,54150.0
2022-10-13 11:00:00,134.36,137.44,134.29,136.46,81349.0,128.7609,131.7126,128.6938,130.7734,81349.0
2022-10-13 11:30:00,136.6,138.8,136.51,137.87,52888.0,130.9076,133.0159,130.8213,132.1247,52888.0
2022-10-13 12:00:00,137.99,138.29,137.56,137.97,78393.0,132.2397,132.5272,131.8276,132.2205,78393.0
2022-10-13 12:30:00,137.98,139.03,137.93,138.6,41887.0,132.2301,133.2363,132.1822,132.8242,41887.0
2022-10-13 13:00:00,138.56,139.58,138.47,139.38,49046.0,132.7859,133.7634,132.6997,133.5717,49046.0
2022-10-13 13:30:00,139.41,139.48,138.5,138.63,74541.0,133.6005,133.6676,132.7284,132.853,74541.0
2022-10-13 14:00:00,138.63,138.71,138.15,138.19,93587.0,132.853,132.9297,132.393,132.4313,93587.0
2022-10-13 14:30:00,138.23,139.21,138.23,139.07,63157.0,132.4697,133.4088,132.4697,133.2747,63157.0
2022-10-13 15:00:00,139.05,139.44,138.71,138.77,135957.0,133.2555,133.6292,132.9297,132.9872,135957.0
2022-10-13 15:30:00,138.73,139.16,137.94,137.97,460661.0,132.9488,133.3609,132.1917,132.2205,460661.0
2022-10-14 09:30:00,139.1,140.23,138.37,138.66,109377.0,133.3034,134.3863,132.6038,132.8817,109377.0
2022-10-14 10:00:00,138.54,138.54,136.39,136.69,88116.0,132.7667,132.7667,130.7063,130.9938,88116.0
2022-10-14 10:30:00,136.71,137.16,136.2,136.78,29705.0,131.013,131.4442,130.5243,131.0801,29705.0
2022-10-14 11:00:00,136.82,137.53,136.39,136.39,179022.0,131.1184,131.7988,130.7063,130.7063,179022.0
2022-10-14 11:30:00,136.38,136.59,135.32,135.32,44758.0,130.6968,130.898,129.6809,129.6809,44758.0
2022-10-14 12:00:00,135.29,135.74,134.85,135.36,33872.0,129.6522,130.0834,129.2305,129.7193,33872.0
2022-10-14 12:30:00,135.38,135.72,134.96,134.99,22591.0,129.7384,130.0643,129.3359,129.3647,22591.0
2022-10-14 13:00:00,134.99,135.34,134.59,134.97,25023.0,129.3647,129.7001,128.9813,129.3455,25023.0
2022-10-14 13:30:00,134.97,135.06,134.67,135.06,24201.0,129.3455,129.4318,129.058,129.4318,24201.0
2022-10-14 14:00:00,135.03,135.11,134.3,134.52,48444.0,129.403,129.4797,128.7034,128.9143,48444.0
2022-10-14 14:30:00,134.46,134.48,134.01,134.33,62638.0,128.8568,128.8759,128.4255,128.7322,62638.0
2022-10-14 15:00:00,134.38,134.89,134.24,134.78,74060.0,128.7801,129.2688,128.6459,129.1634,74060.0
2022-10-14 15:30:00,134.75,134.9,133.89,134.26,363793.0,129.1347,129.2784,128.3105,128.6651,363793.0
2022-10-17 09:30:00,136.34,139.05,136.34,137.86,88404.0,130.6584,133.2555,130.6584,132.1151,88404.0
2022-10-17 10:00:00,137.91,139.08,137.9,138.18,70287.0,132.163,133.2842,132.1534,132.4217,70287.0
2022-10-17 10:30:00,138.22,138.33,137.38,137.65,47140.0,132.4601,132.5655,131.6551,131.9138,47140.0
2022-10-17 11:00:00,137.71,138.08,137.36,138.08,37121.0,131.9713,132.3259,131.6359,132.3259,37121.0
2022-10-17 11:30:00,138.02,138.24,137.86,138.01,29090.0,132.2684,132.4792,132.1151,132.2588,29090.0
2022-10-17 12:00:00,138.06,138.47,137.94,138.41,30998.0,132.3067,132.6997,132.1917,132.6422,30998.0
2022-10-17 12:30:00,138.44,138.62,137.85,138.16,52450.0,132.6709,132.8434,132.1055,132.4026,52450.0
2022-10-17 13:00:00,138.22,138.59,138.04,138.59,44446.0,132.4601,132.8147,132.2876,132.8147,44446.0
2022-10-17 13:30:00,138.62,138.75,138.42,138.51,61464.0,132.8434,132.968,132.6517,132.738,61464.0
2022-10-17 14:00:00,138.5,138.64,137.84,138.06,55789.0,132.7284,132.8626,132.0959,132.3067,55789.0
2022-10-17 14:30:00,138.03,138.41,137.9,138.22,47643.0,132.278,132.6422,132.1534,132.4601,47643.0
2022-10-17 15:00:00,138.22,138.36,138.0,138.31,52829.0,132.4601,132.5942,132.2492,132.5463,52829.0
2022-10-17 15:30:00,138.34,138.55,138.01,138.22,226402.0,132.5751,132.7763,132.2588,132.4601,226402.0
2022-10-18 09:30:00,141.93,142.58,140.22,140.84,72630.0,136.0155,136.6384,134.3767,134.9709,72630.0
2022-10-18 10:00:00,140.77,141.04,139.7,140.08,49877.0,134.9038,135.1626,133.8784,134.2426,49877.0
2022-10-18 10:30:00,140.15,140.67,139.73,140.21,58083.0,134.3096,134.808,133.9071,134.3671,58083.0
2022-10-18 11:00:00,140.22,140.5,138.73,138.89,111917.0,134.3767,134.6451,132.9488,133.1022,111917.0
2022-10-18 11:30:00,138.93,139.67,138.69,139.56,73889.0,133.1405,133.8496,132.9105,133.7442,73889.0
2022-10-18 12:00:00,139.55,140.13,139.38,139.84,55218.0,133.7346,134.2905,133.5717,134.0126,55218.0
2022-10-18 12:30:00,139.84,140.89,139.83,140.67,63358.0,134.0126,135.0188,134.003,134.808,63358.0
2022-10-18 13:00:00,140.7,140.95,140.22,140.94,36053.0,134.8367,135.0763,134.3767,135.0667,36053.0
2022-10-18 13:30:00,141.0,141.44,140.91,141.4,72510.0,135.1242,135.5459,135.038,135.5076,72510.0
2022-10-18 14:00:00,141.37,141.38,140.64,141.03,54051.0,135.4788,135.4884,134.7792,135.153,54051.0
2022-10-18 14:30:00,141.04,141.06,139.73,140.16,92883.0,135.1626,135.1817,133.9071,134.3192,92883.0
2022-10-18 15:00:00,140.14,140.27,139.86,140.19,77707.0,134.3001,134.4246,134.0317,134.348,77707.0
2022-10-18 15:30:00,140.12,140.8,140.12,140.75,344511.0,134.2809,134.9326,134.2809,134.8846,344511.0
2022-10-19 09:30:00,139.83,140.94,139.25,139.46,112487.0,134.003,135.0667,133.4472,133.6484,112487.0
2022-10-19 10:00:00,139.53,140.93,139.42,140.84,64959.0,133.7155,135.0571,133.6101,134.9709,64959.0
2022-10-19 10:30:00,140.85,140.85,140.02,140.15,40497.0,134.9805,134.9805,134.1851,134.3096,40497.0
2022-10-19 11:00:00,140.12,140.8,139.91,140.39,32698.0,134.2809,134.9326,134.0796,134.5396,32698.0
2022-10-19 11:30:00,140.36,140.98,140.06,140.51,34483.0,134.5109,135.1051,134.2234,134.6546,34483.0
2022-10-19 12:00:00,140.51,140.55,139.72,139.87,30698.0,134.6546,134.693,133.8976,134.0413,30698.0
2022-10-19 12:30:00,139.83,140.0,139.09,139.27,24027.0,134.003,134.1659,133.2938,133.4663,24027.0
2022-10-19 13:00:00,139.22,139.36,138.62,138.9,72083.0,133.4184,133.5526,132.8434,133.1117,72083.0
2022-10-19 13:30:00,138.89,138.99,138.25,138.45,61682.0,133.1022,133.198,132.4888,132.6805,61682.0
2022-10-19 14:00:00,138.44,139.01,138.34,138.95,118705.0,132.6709,133.2172,132.5751,133.1597,118705.0
2022-10-19 14:30:00,138.95,139.01,138.5,138.72,52243.0,133.1597,133.2172,132.7284,132.9392,52243.0
2022-10-19 15:00:00,138.73,139.33,138.63,139.01,125971.0,132.9488,133.5238,132.853,133.2172,125971.0
2022-10-19 15:30:00,139.04,139.18,138.74,139.01,342487.0,133.2459,133.3801,132.9584,133.2172,342487.0
2022-10-20 09:30:00,139.04,139.19,137.49,138.33,148507.0,133.2459,133.3897,131.7605,132.5655,148507.0
2022-10-20 10:00:00,138.33,139.8,138.3,138.96,123041.0,132.5655,133.9742,132.5367,133.1692,123041.0
2022-10-20 10:30:00,138.97,139.05,138.24,138.86,57373.0,133.1788,133.2555,132.4792,133.0734,57373.0
2022-10-20 11:00:00,138.85,138.91,137.62,137.84,42396.0,133.0638,133.1213,131.8851,132.0959,42396.0
2022-10-20 11:30:00,137.89,138.43,137.82,137.94,36815.0,132.1438,132.6613,132.0767,132.1917,36815.0
2022-10-20 12:00:00,137.94,137.94,136.69,136.8,28625.0,132.1917,132.1917,130.9938,131.0992,28625.0
2022-10-20 12:30:00,136.78,136.87,136.41,136.41,52182.0,131.0801,131.1663,130.7255,130.7255,52182.0
2022-10-20 13:00:00,136.51,136.68,135.7,135.93,122645.0,130.8213,130.9842,130.0451,130.2655,122645.0
2022-10-20 13:30:00,135.99,136.17,135.19,135.35,98474.0,130.323,130.4955,129.5563,129.7097,98474.0
2022-10-20 14:00:00,135.35,135.56,134.84,135.01,104711.0,129.7097,129.9109,129.2209,129.3838,104711.0
2022-10-20 14:30:00,135.0,135.65,134.96,135.54,97042.0,129.3743,129.9972,129.3359,129.8918,97042.0
2022-10-20 15:00:00,135.56,135.78,134.96,135.18,67928.0,129.9109,130.1218,129.3359,129.5468,67928.0
2022-10-20 15:30:00,135.12,135.68,134.95,135.22,227818.0,129.4893,130.0259,129.3263,129.5851,227818.0
2022-10-21 09:30:00,135.69,137.14,134.81,137.06,214270.0,130.0355,131.4251,129.1922,131.3484,214270.0
2022-10-21 10:00:00,137.0,137.82,136.21,136.23,73372.0,131.2909,132.0767,130.5338,130.553,73372.0
2022-10-21 10:30:00,136.18,136.9,135.67,135.9,85169.0,130.5051,131.1951,130.0163,130.2368,85169.0
2022-10-21 11:00:00,135.95,136.76,135.81,136.65,64111.0,130.2847,131.0609,130.1505,130.9555,64111.0
2022-10-21 11:30:00,136.6,137.38,136.51,137.32,111960.0,130.9076,131.6551,130.8213,131.5976,111960.0
2022-10-21 12:00:00,137.32,137.75,136.91,137.07,56681.0,131.5976,132.0097,131.2047,131.358,56681.0
2022-10-21 12:30:00,137.06,138.26,137.06,138.02,52264.0,131.3484,132.4984,131.3484,132.2684,52264.0
2022-10-21 13:00:00,138.06,138.49,137.66,137.97,36486.0,132.3067,132.7188,131.9234,132.2205,36486.0
2022-10-21 13:30:00,137.99,138.59,137.99,138.59,53704.0,132.2397,132.8147,132.2397,132.8147,53704.0
2022-10-21 14:00:00,138.6,139.03,138.27,138.55,50674.0,132.8242,133.2363,132.508,132.7763,50674.0
2022-10-21 14:30:00,138.58,138.72,138.13,138.53,53760.0,132.8051,132.9392,132.3738,132.7572,53760.0
2022-10-21 15:00:00,138.56,139.42,138.46,139.28,70910.0,132.7859,133.6101,132.6901,133.4759,70910.0
2022-10-21 15:30:00,139.29,139.56,139.09,139.36,262923.0,133.4855,133.7442,133.2938,133.5526,262923.0
2022-10-24 09:30:00,141.0,142.0,139.64,141.45,96715.0,135.1242,136.0826,133.8209,135.5555,96715.0
2022-10-24 10:00:00,141.43,141.43,139.98,140.71,34686.0,135.5363,135.5363,134.1467,134.8463,34686.0
2022-10-24 10:30:00,140.52,141.52,140.07,140.64,71571.0,134.6642,135.6226,134.233,134.7792,71571.0
2022-10-24 11:00:00,140.68,140.76,140.13,140.58,59704.0,134.8176,134.8942,134.2905,134.7217,59704.0
2022-10-24 11:30:00,140.5,141.95,140.43,141.94,40787.0,134.6451,136.0346,134.578,136.0251,40787.0
2022-10-24 12:00:00,141.86,141.88,141.42,141.58,23396.0,135.9484,135.9676,135.5267,135.6801,23396.0
2022-10-24 12:30:00,141.63,141.64,141.22,141.22,26065.0,135.728,135.7376,135.3351,135.3351,26065.0
2022-10-24 13:00:00,141.28,141.37,141.02,141.18,25677.0,135.3926,135.4788,135.1434,135.2967,25677.0
2022-10-24 13:30:00,141.18,141.51,141.07,141.37,31160.0,135.2967,135.613,135.1913,135.4788,31160.0
2022-10-24 14:00:00,141.38,141.95,141.38,141.91,40004.0,135.4884,136.0346,135.4884,135.9963,40004.0
2022-10-24 14:30:00,141.9,142.55,141.89,142.46,49135.0,135.9867,136.6096,135.9771,136.5234,49135.0
2022-10-24 15:00:00,142.46,142.49,142.18,142.28,46985.0,136.5234,136.5521,136.2551,136.3509,46985.0
2022-10-24 15:30:00,142.17,142.22,141.42,141.65,223233.0,136.2455,136.2934,135.5267,135.7471,223233.0
2022-10-25 09:30:00,140.82,143.39,140.82,143.21,120420.0,134.9517,137.4146,134.9517,137.2421,120420.0
2022-10-25 10:00:00,143.3,143.49,142.11,143.14,256998.0,137.3284,137.5105,136.188,137.175,256998.0
2022-10-25 10:30:00,143.17,143.45,142.55,142.56,61503.0,137.2038,137.4721,136.6096,136.6192,61503.0
2022-10-25 11:00:00,142.66,143.58,142.55,143.42,57462.0,136.715,137.5967,136.6096,137.4434,57462.0
2022-10-25 11:30:00,143.42,143.89,143.31,143.7,63116.0,137.4434,137.8938,137.338,137.7117,63116.0
2022-10-25 12:00:00,143.72,144.46,143.68,144.12,53427.0,137.7309,138.44,137.6925,138.1142,53427.0
2022-10-25 12:30:00,144.14,144.41,144.11,144.19,54806.0,138.1334,138.3921,138.1046,138.1813,54806.0
2022-10-25 13:00:00,144.19,144.5,144.07,144.39,83039.0,138.1813,138.4784,138.0663,138.373,83039.0
2022-10-25 13:30:00,144.41,144.6,144.17,144.49,74965.0,138.3921,138.5742,138.1621,138.4688,74965.0
2022-10-25 14:00:00,144.5,145.1,144.48,145.07,49494.0,138.4784,139.0534,138.4592,139.0246,49494.0
2022-10-25 14:30:00,145.07,145.41,144.93,145.01,92921.0,139.0246,139.3505,138.8905,138.9671,92921.0
2022-10-25 15:00:00,145.03,145.62,145.02,145.57,71761.0,138.9863,139.5517,138.9767,139.5038,71761.0
2022-10-25 15:30:00,145.59,146.14,145.42,146.05,588221.0,139.523,140.05,139.36,139.9638,588221.0
2022-10-26 09:30:00,147.1,147.86,144.61,144.84,121846.0,140.97,141.6984,138.5838,138.8042,121846.0
2022-10-26 10:00:00,144.96,146.23,144.9,146.07,75412.0,138.9192,140.1363,138.8617,139.9829,75412.0
2022-10-26 10:30:00,145.97,146.08,145.53,145.71,49419.0,139.8871,139.9925,139.4655,139.6379,49419.0
2022-10-26 11:00:00,145.76,146.93,145.75,146.64,38867.0,139.6859,140.8071,139.6763,140.5292,38867.0
2022-10-26 11:30:00,146.74,146.99,146.26,146.34,50381.0,140.625,140.8646,140.165,140.2417,50381.0
2022-10-26 12:00:00,146.34,146.67,146.19,146.36,48502.0,140.2417,140.5579,140.0979,140.2609,48502.0
2022-10-26 12:30:00,146.4,146.46,145.43,145.52,37413.0,140.2992,140.3567,139.3696,139.4559,37413.0
2022-10-26 13:00:00,145.52,145.79,145.25,145.57,51078.0,139.4559,139.7146,139.1971,139.5038,51078.0
2022-10-26 13:30:00,145.61,145.87,145.35,145.82,46413.0,139.5421,139.7913,139.293,139.7434,46413.0
2022-10-26 14:00:00,145.77,146.4,145.57,145.63,52964.0,139.6954,140.2992,139.5038,139.5613,52964.0
2022-10-26 14:30:00,145.66,145.9,145.47,145.61,47895.0,139.59,139.82,139.408,139.5421,47895.0
2022-10-26 15:00:00,145.6,145.85,145.32,145.59,50998.0,139.5325,139.7721,139.2642,139.523,50998.0
2022-10-26 15:30:00,145.61,146.0,145.3,145.6,341973.0,139.5421,139.9159,139.245,139.5325,341973.0
2022-10-27 09:30:00,146.74,147.67,146.23,146.99,216204.0,140.625,141.5163,140.1363,140.8646,216204.0
2022-10-27 10:00:00,146.97,147.89,146.85,147.43,62095.0,140.8454,141.7271,140.7304,141.2863,62095.0
2022-10-27 10:30:00,147.47,147.66,146.89,146.98,77830.0,141.3246,141.5067,140.7688,140.855,77830.0
2022-10-27 11:00:00,146.94,147.51,146.79,147.28,86927.0,140.8167,141.3629,140.6729,141.1425,86927.0
2022-10-27 11:30:00,147.07,147.29,146.85,147.0,86730.0,140.9413,141.1521,140.7304,140.8742,86730.0
2022-10-27 12:00:00,147.0,147.4,146.96,146.97,37917.0,140.8742,141.2575,140.8359,140.8454,37917.0
2022-10-27 12:30:00,147.0,147.32,146.9,147.31,46233.0,140.8742,141.1809,140.7784,141.1713,46233.0
2022-10-27 13:00:00,147.32,147.87,147.2,147.58,35995.0,141.1809,141.7079,141.0659,141.43,35995.0
2022-10-27 13:30:00,147.56,147.62,146.95,147.02,39246.0,141.4109,141.4684,140.8263,140.8934,39246.0
2022-10-27 14:00:00,146.98,147.3,146.97,147.18,49474.0,140.855,141.1617,140.8454,141.0467,49474.0
2022-10-27 14:30:00,147.19,147.38,146.94,147.0,85438.0,141.0563,141.2384,140.8167,140.8742,85438.0
2022-10-27 15:00:00,147.02,147.35,146.87,147.0,101502.0,140.8934,141.2096,140.7496,140.8742,101502.0
2022-10-27 15:30:00,146.96,147.17,146.6,146.81,353197.0,140.8359,141.0371,140.4909,140.6921,353197.0
2022-10-28 09:30:00,147.07,148.76,146.68,148.45,116730.0,140.9413,142.5608,140.5675,142.2638,116730.0
2022-10-28 10:00:00,148.51,148.74,146.92,148.06,141657.0,142.3213,142.5417,140.7975,141.89,141657.0
2022-10-28 10:30:00,148.11,148.65,147.88,148.58,46502.0,141.9379,142.4554,141.7175,142.3884,46502.0
2022-10-28 11:00:00,148.64,149.1,148.41,149.1,46310.0,142.4458,142.8867,142.2254,142.8867,46310.0
2022-10-28 11:30:00,149.13,149.83,149.07,149.55,79865.0,142.9154,143.5863,142.8579,143.3179,79865.0
2022-10-28 12:00:00,149.53,149.59,148.91,149.33,153251.0,143.2988,143.3563,142.7046,143.1071,153251.0
2022-10-28 12:30:00,149.31,149.58,149.21,149.28,179868.0,143.0879,143.3467,142.9921,143.0592,179868.0
2022-10-28 13:00:00,149.3,149.75,149.3,149.55,156121.0,143.0783,143.5096,143.0783,143.3179,156121.0
2022-10-28 13:30:00,149.54,150.2,149.54,150.03,103523.0,143.3083,143.9408,143.3083,143.7779,103523.0
2022-10-28 14:00:00,150.02,150.2,149.8,149.91,74039.0,143.7683,143.9408,143.5575,143.6629,74039.0
2022-10-28 14:30:00,149.9,150.33,149.89,150.3,114181.0,143.6533,144.0654,143.6438,144.0367,114181.0
2022-10-28 15:00:00,150.29,150.77,150.13,150.76,143823.0,144.0271,144.4871,143.8738,144.4775,143823.0
2022-10-28 15:30:00,150.75,151.03,150.19,150.32,581426.0,144.4679,144.7363,143.9313,144.0558,581426.0
2022-10-31 09:30:00,149.0,150.06,148.79,149.69,108377.0,142.7908,143.8067,142.5896,143.4521,108377.0
2022-10-31 10:00:00,149.65,150.53,149.42,150.22,68950.0,143.4138,144.2571,143.1933,143.96,68950.0
2022-10-31 10:30:00,150.21,150.52,149.8,150.05,84558.0,143.9504,144.2475,143.5575,143.7971,84558.0
2022-10-31 11:00:00,149.99,150.88,149.99,150.69,96772.0,143.7396,144.5925,143.7396,144.4104,96772.0
2022-10-31 11:30:00,150.68,151.28,150.35,150.67,57489.0,144.4008,144.9758,144.0846,144.3913,57489.0
2022-10-31 12:00:00,150.62,151.02,150.51,150.78,52721.0,144.3433,144.7267,144.2379,144.4967,52721.0
2022-10-31 12:30:00,150.78,150.84,150.42,150.68,55815.0,144.4967,144.5542,144.1517,144.4008,55815.0
2022-10-31 13:00:00,150.67,151.41,150.46,151.41,59480.0,144.3913,145.1004,144.19,145.1004,59480.0
2022-10-31 13:30:00,151.4,151.49,151.06,151.35,60578.0,145.0908,145.1771,144.765,145.0429,60578.0
2022-10-31 14:00:00,151.37,151.63,151.19,151.19,49625.0,145.0621,145.3113,144.8896,144.8896,49625.0
2022-10-31 14:30:00,151.13,151.47,150.97,151.08,70486.0,144.8321,145.1579,144.6788,144.7842,70486.0
2022-10-31 15:00:00,151.12,151.12,150.28,150.99,82034.0,144.8225,144.8225,144.0175,144.6979,82034.0
2022-10-31 15:30:00,150.96,151.41,150.01,150.08,465645.0,144.6692,145.1004,143.7588,143.8258,465645.0
2022-11-01 09:30:00,151.96,152.92,150.31,151.03,237042.0,145.6275,146.5475,144.0463,144.7363,237042.0
2022-11-01 10:00:00,151.03,151.03,148.38,148.86,218302.0,144.7363,144.7363,142.1967,142.6567,218302.0
2022-11-01 10:30:00,148.86,149.48,147.2,147.72,157182.0,142.6567,143.2508,141.0659,141.5642,157182.0
2022-11-01 11:00:00,147.8,147.91,146.76,147.06,100718.0,141.6409,141.7463,140.6442,140.9317,100718.0
2022-11-01 11:30:00,146.97,150.09,146.96,149.54,221849.0,140.8454,143.8354,140.8359,143.3083,221849.0
2022-11-01 12:00:00,149.39,150.38,149.09,150.01,108256.0,143.1646,144.1133,142.8771,143.7588,108256.0
2022-11-01 12:30:00,149.94,151.09,149.72,151.06,97335.0,143.6917,144.7938,143.4808,144.765,97335.0
2022-11-01 13:00:00,151.08,151.87,150.78,151.26,135154.0,144.7842,145.5412,144.4967,144.9567,135154.0
2022-11-01 13:30:00,151.31,151.65,151.12,151.63,98201.0,145.0046,145.3304,144.8225,145.3113,98201.0
2022-11-01 14:00:00,151.67,151.83,151.2,151.42,64817.0,145.3496,145.5029,144.8992,145.11,64817.0
2022-11-01 14:30:00,151.45,151.67,150.93,151.42,66236.0,145.1388,145.3496,144.6404,145.11,66236.0
2022-11-01 15:00:00,151.4,151.79,151.15,151.41,78889.0,145.0908,145.4646,144.8513,145.1004,78889.0
2022-11-01 15:30:00,151.48,151.9,151.29,151.56,268604.0,145.1675,145.57,144.9854,145.2442,268604.0
2022-11-02 09:30:00,152.0,153.38,151.57,153.22,150416.0,145.6658,146.9883,145.2538,146.835,150416.0
2022-11-02 10:00:00,153.14,153.5,152.79,153.26,90559.0,146.7583,147.1033,146.4229,146.8733,90559.0
2022-11-02 10:30:00,153.22,154.28,152.9,154.22,109170.0,146.835,147.8508,146.5283,147.7933,109170.0
2022-11-02 11:00:00,154.25,154.79,153.49,153.99,102541.0,147.8221,148.3396,147.0937,147.5729,102541.0
2022-11-02 11:30:00,153.96,154.96,153.92,154.57,116011.0,147.5442,148.5025,147.5058,148.1287,116011.0
2022-11-02 12:00:00,154.51,154.59,154.1,154.5,87595.0,148.0712,148.1479,147.6783,148.0617,87595.0
2022-11-02 12:30:00,154.47,154.52,153.96,154.45,146598.0,148.0329,148.0808,147.5442,148.0137,146598.0
2022-11-02 13:00:00,154.44,154.59,154.21,154.39,73742.0,148.0042,148.1479,147.7837,147.9562,73742.0
2022-11-02 13:30:00,154.42,155.32,154.29,154.99,65417.0,147.985,148.8475,147.8604,148.5312,65417.0
2022-11-02 14:00:00,155.06,156.73,154.64,156.23,167195.0,148.5983,150.1987,148.1958,149.7196,167195.0
2022-11-02 14:30:00,156.28,156.71,152.66,153.39,148193.0,149.7675,150.1796,146.2983,146.9979,148193.0
2022-11-02 15:00:00,153.38,154.4,151.91,152.24,83519.0,146.9883,147.9658,145.5796,145.8958,83519.0
2022-11-02 15:30:00,152.19,152.26,150.47,150.68,392490.0,145.8479,145.915,144.1996,144.4008,392490.0
2022-11-03 09:30:00,149.04,152.54,148.96,150.98,221013.0,142.8292,146.1833,142.7525,144.6883,221013.0
2022-11-03 10:00:00,151.05,154.94,150.96,154.86,200205.0,144.7554,148.4833,144.6692,148.4066,200205.0
2022-11-03 10:30:00,154.83,155.5,153.9,155.46,237564.0,148.3779,149.02,147.4867,148.9816,237564.0
2022-11-03 11:00:00,155.49,155.49,154.83,155.25,126560.0,149.0104,149.0104,148.3779,148.7804,126560.0
2022-11-03 11:30:00,155.28,156.12,154.91,155.87,216096.0,148.8091,149.6141,148.4546,149.3746,216096.0
2022-11-03 12:00:00,155.84,157.12,155.83,156.55,162467.0,149.3458,150.5725,149.3362,150.0262,162467.0
2022-11-03 12:30:00,156.56,156.75,155.95,156.38,131921.0,150.0358,150.2179,149.4512,149.8633,131921.0
2022-11-03 13:00:00,156.34,156.4,155.44,155.56,111878.0,149.825,149.8825,148.9625,149.0775,111878.0
2022-11-03 13:30:00,155.57,155.84,155.2,155.26,104203.0,149.0871,149.3458,148.7325,148.79,104203.0
2022-11-03 14:00:00,155.28,155.99,155.11,155.95,92770.0,148.8091,149.4896,148.6462,149.4512,92770.0
2022-11-03 14:30:00,155.93,156.26,155.68,156.22,93859.0,149.4321,149.7483,149.1925,149.71,93859.0
2022-11-03 15:00:00,156.22,156.81,156.14,156.46,199366.0,149.71,150.2754,149.6333,149.94,199366.0
2022-11-03 15:30:00,156.45,156.59,154.24,154.62,557096.0,149.9304,150.0646,147.8125,148.1767,557096.0
2022-11-04 09:30:00,159.13,159.96,156.24,157.47,292114.0,152.4987,153.2941,149.7291,150.9079,292114.0
2022-11-04 10:00:00,157.54,158.66,157.04,158.38,182706.0,150.975,152.0483,150.4958,151.78,182706.0
2022-11-04 10:30:00,158.31,159.67,158.18,158.24,159833.0,151.7129,153.0162,151.5883,151.6458,159833.0
2022-11-04 11:00:00,158.28,158.84,157.81,157.81,91871.0,151.6841,152.2208,151.2337,151.2337,91871.0
2022-11-04 11:30:00,157.74,158.34,156.26,156.3,120015.0,151.1666,151.7416,149.7483,149.7866,120015.0
2022-11-04 12:00:00,156.25,156.52,155.62,156.23,129232.0,149.7387,149.9975,149.135,149.7196,129232.0
2022-11-04 12:30:00,156.17,156.42,155.38,156.37,45089.0,149.6621,149.9016,148.905,149.8537,45089.0
2022-11-04 13:00:00,156.33,156.95,156.06,156.31,38173.0,149.8154,150.4096,149.5566,149.7962,38173.0
2022-11-04 13:30:00,156.32,156.89,156.17,156.81,48894.0,149.8058,150.3521,149.6621,150.2754,48894.0
2022-11-04 14:00:00,156.84,157.72,156.58,157.62,67888.0,150.3041,151.1475,150.055,151.0516,67888.0
2022-11-04 14:30:00,157.69,158.47,157.52,158.4,71451.0,151.1187,151.8662,150.9558,151.7991,71451.0
2022-11-04 15:00:00,158.35,158.87,158.2,158.57,93396.0,151.7512,152.2495,151.6075,151.962,93396.0
2022-11-04 15:30:00,158.55,159.2,158.19,158.79,280311.0,151.9429,152.5658,151.5979,152.1729,280311.0
2022-11-07 09:30:00,158.59,158.93,157.1,158.43,126283.0,151.9812,152.307,150.5533,151.8279,126283.0
2022-11-07 10:00:00,158.48,159.87,158.4,159.65,118827.0,151.8758,153.2079,151.7991,152.997,118827.0
2022-11-07 10:30:00,159.67,159.82,158.64,158.88,60907.0,153.0162,153.16,152.0291,152.2591,60907.0
2022-11-07 11:00:00,158.92,158.92,158.11,158.17,39973.0,152.2975,152.2975,151.5212,151.5787,39973.0
2022-11-07 11:30:00,158.23,158.71,157.95,158.22,64828.0,151.6362,152.0962,151.3679,151.6266,64828.0
2022-11-07 12:00:00,158.18,159.0,158.12,158.98,37620.0,151.5883,152.3741,151.5308,152.355,37620.0
2022-11-07 12:30:00,159.04,159.13,158.48,158.67,38671.0,152.4125,152.4987,151.8758,152.0579,38671.0
2022-11-07 13:00:00,158.73,158.84,158.24,158.4,94937.0,152.1154,152.2208,151.6458,151.7991,94937.0
2022-11-07 13:30:00,158.4,158.41,157.79,157.84,90627.0,151.7991,151.8087,151.2145,151.2625,90627.0
2022-11-07 14:00:00,157.85,158.56,157.85,158.49,96748.0,151.272,151.9525,151.272,151.8854,96748.0
2022-11-07 14:30:00,158.5,158.74,157.84,158.13,126438.0,151.895,152.125,151.2625,151.5404,126438.0
2022-11-07 15:00:00,158.15,158.83,158.15,158.74,59447.0,151.5595,152.2112,151.5595,152.125,59447.0
2022-11-07 15:30:00,158.75,158.99,157.91,158.4,374095.0,152.1345,152.3645,151.3295,151.7991,374095.0
2022-11-08 09:30:00,159.0,159.4,157.31,158.39,74828.0,152.3741,152.7575,150.7546,151.7895,74828.0
2022-11-08 10:00:00,158.39,159.01,158.34,158.68,50778.0,151.7895,152.3837,151.7416,152.0675,50778.0
2022-11-08 10:30:00,158.66,159.68,158.42,159.59,58418.0,152.0483,153.0258,151.8183,152.9395,58418.0
2022-11-08 11:00:00,159.63,159.93,159.44,159.53,45116.0,152.9779,153.2654,152.7958,152.882,45116.0
2022-11-08 11:30:00,159.54,159.89,159.47,159.66,27857.0,152.8916,153.227,152.8245,153.0066,27857.0
2022-11-08 12:00:00,159.67,159.78,159.5,159.56,42644.0,153.0162,153.1216,152.8533,152.9108,42644.0
2022-11-08 12:30:00,159.54,159.98,159.27,159.3,41904.0,152.8916,153.3133,152.6329,152.6616,41904.0
2022-11-08 13:00:00,159.29,159.65,158.48,158.59,38675.0,152.652,152.997,151.8758,151.9812,38675.0
2022-11-08 13:30:00,158.58,158.99,158.15,158.3,43386.0,151.9716,152.3645,151.5595,151.7033,43386.0
2022-11-08 14:00:00,158.24,158.45,157.19,157.19,81831.0,151.6458,151.847,150.6396,150.6396,81831.0
2022-11-08 14:30:00,157.09,158.94,157.08,158.79,70846.0,150.5437,152.3166,150.5341,152.1729,70846.0
2022-11-08 15:00:00,158.78,159.28,158.77,159.14,51452.0,152.1633,152.6425,152.1537,152.5083,51452.0
2022-11-08 15:30:00,159.16,159.52,157.97,158.17,202556.0,152.5275,152.8725,151.387,151.5787,202556.0
2022-11-09 09:30:00,156.32,157.88,156.0,156.98,100389.0,150.5822,152.0849,150.2739,151.2179,100389.0
2022-11-09 10:00:00,157.08,158.63,157.05,157.55,80598.0,151.3143,152.8074,151.2854,151.767,80598.0
2022-11-09 10:30:00,157.59,157.6,156.59,156.97,43832.0,151.8055,151.8152,150.8422,151.2083,43832.0
2022-11-09 11:00:00,157.08,157.56,156.94,157.33,31156.0,151.3143,151.7766,151.1794,151.5551,31156.0
2022-11-09 11:30:00,157.29,157.77,157.13,157.46,25186.0,151.5165,151.9789,151.3624,151.6803,25186.0
2022-11-09 12:00:00,157.46,157.53,157.0,157.14,22132.0,151.6803,151.7477,151.2372,151.3721,22132.0
2022-11-09 12:30:00,157.09,158.2,157.08,158.09,25537.0,151.3239,152.3931,151.3143,152.2872,25537.0
2022-11-09 13:00:00,158.09,158.15,157.57,157.84,47205.0,152.2872,152.345,151.7863,152.0464,47205.0
2022-11-09 13:30:00,157.81,157.81,156.96,157.2,65307.0,152.0175,152.0175,151.1987,151.4299,65307.0
2022-11-09 14:00:00,157.18,157.5,157.03,157.3,32836.0,151.4106,151.7188,151.2661,151.5262,32836.0
2022-11-09 14:30:00,157.2,157.2,156.24,156.57,58331.0,151.4299,151.4299,150.5051,150.823,58331.0
2022-11-09 15:00:00,156.57,157.08,156.32,156.55,50063.0,150.823,151.3143,150.5822,150.8037,50063.0
2022-11-09 15:30:00,156.56,156.57,155.88,156.29,185542.0,150.8133,150.823,150.1583,150.5533,185542.0
2022-11-10 09:30:00,160.58,162.09,159.92,161.42,214171.0,154.6858,156.1404,154.05,155.495,214171.0
2022-11-10 10:00:00,161.45,161.77,160.02,161.55,79775.0,155.5239,155.8321,154.1463,155.6202,79775.0
2022-11-10 10:30:00,161.6,161.67,161.06,161.48,76815.0,155.6683,155.7358,155.1482,155.5528,76815.0
2022-11-10 11:00:00,161.58,161.61,160.45,161.09,81691.0,155.6491,155.678,154.5606,155.1771,81691.0
2022-11-10 11:30:00,161.11,161.48,161.08,161.17,79981.0,155.1963,155.5528,155.1674,155.2541,79981.0
2022-11-10 12:00:00,161.21,161.21,160.21,160.21,58560.0,155.2927,155.2927,154.3294,154.3294,58560.0
2022-11-10 12:30:00,160.21,160.21,159.5,159.59,136168.0,154.3294,154.3294,153.6454,153.7321,136168.0
2022-11-10 13:00:00,159.6,160.94,159.59,160.94,66270.0,153.7418,155.0326,153.7321,155.0326,66270.0
2022-11-10 13:30:00,160.92,161.18,160.61,161.05,61975.0,155.0133,155.2638,154.7147,155.1385,61975.0
2022-11-10 14:00:00,161.07,161.42,160.98,161.25,102826.0,155.1578,155.495,155.0711,155.3312,102826.0
2022-11-10 14:30:00,161.28,161.8,161.25,161.79,83666.0,155.3601,155.861,155.3312,155.8514,83666.0
2022-11-10 15:00:00,161.74,162.28,161.66,162.24,73777.0,155.8032,156.3234,155.7261,156.2849,73777.0
2022-11-10 15:30:00,162.18,162.55,161.91,162.11,266601.0,156.2271,156.5835,155.967,156.1596,266601.0
2022-11-11 09:30:00,162.69,162.88,161.13,161.84,101586.0,156.7183,156.9014,155.2156,155.8995,101586.0
2022-11-11 10:00:00,161.77,163.52,161.25,163.09,57720.0,155.8321,157.5179,155.3312,157.1037,57720.0
2022-11-11 10:30:00,163.09,163.22,162.45,162.51,89456.0,157.1037,157.2289,156.4871,156.5449,89456.0
2022-11-11 11:00:00,162.57,163.01,161.97,162.04,58357.0,156.6027,157.0266,156.0248,156.0922,58357.0
2022-11-11 11:30:00,161.98,162.36,161.67,161.72,114299.0,156.0344,156.4004,155.7358,155.7839,114299.0
2022-11-11 12:00:00,161.7,162.03,161.56,161.74,61426.0,155.7647,156.0826,155.6298,155.8032,61426.0
2022-11-11 12:30:00,161.73,161.82,160.84,161.15,102033.0,155.7936,155.8803,154.9362,155.2349,102033.0
2022-11-11 13:00:00,161.08,161.74,161.07,161.73,54475.0,155.1674,155.8032,155.1578,155.7936,54475.0
2022-11-11 13:30:00,161.76,161.83,161.25,161.48,58854.0,155.8225,155.8899,155.3312,155.5528,58854.0
2022-11-11 14:00:00,161.48,162.37,161.48,162.27,66418.0,155.5528,156.4101,155.5528,156.3138,66418.0
2022-11-11 14:30:00,162.23,162.56,162.18,162.44,45835.0,156.2752,156.5931,156.2271,156.4775,45835.0
2022-11-11 15:00:00,162.45,162.45,161.53,161.96,72756.0,156.4871,156.4871,155.6009,156.0151,72756.0
2022-11-11 15:30:00,161.97,162.37,161.35,161.65,221955.0,156.0248,156.4101,155.4275,155.7165,221955.0
2022-11-14 09:30:00,161.0,163.79,160.51,163.56,116782.0,155.0904,157.778,154.6184,157.5564,116782.0
2022-11-14 10:00:00,163.6,163.89,163.03,163.26,63840.0,157.5949,157.8743,157.0459,157.2674,63840.0
2022-11-14 10:30:00,163.27,163.81,163.25,163.66,47539.0,157.277,157.7972,157.2578,157.6527,47539.0
2022-11-14 11:00:00,163.71,163.88,163.32,163.66,69430.0,157.7009,157.8647,157.3252,157.6527,69430.0
2022-11-14 11:30:00,163.67,164.23,162.69,162.92,160976.0,157.6624,158.2018,156.7183,156.9399,160976.0
2022-11-14 12:00:00,162.93,163.35,162.71,162.8,39112.0,156.9495,157.3541,156.7376,156.8243,39112.0
2022-11-14 12:30:00,162.86,163.6,162.75,163.08,101611.0,156.8821,157.5949,156.7761,157.094,101611.0
2022-11-14 13:00:00,163.02,163.87,162.95,163.7,41381.0,157.0362,157.855,156.9688,157.6913,41381.0
2022-11-14 13:30:00,163.74,163.9,163.44,163.89,20855.0,157.7298,157.8839,157.4408,157.8743,20855.0
2022-11-14 14:00:00,163.86,163.86,163.43,163.73,50508.0,157.8454,157.8454,157.4312,157.7202,50508.0
2022-11-14 14:30:00,163.71,163.8,163.1,163.22,35780.0,157.7009,157.7876,157.1133,157.2289,35780.0
2022-11-14 15:00:00,163.26,163.46,162.5,162.52,66155.0,157.2674,157.4601,156.5353,156.5546,66155.0
2022-11-14 15:30:00,162.51,162.52,161.46,161.66,208368.0,156.5449,156.5546,155.5335,155.7261,208368.0
2022-11-15 09:30:00,163.57,163.65,161.92,162.86,60759.0,157.566,157.6431,155.9766,156.8821,60759.0
2022-11-15 10:00:00,162.91,162.97,161.81,162.51,90051.0,156.9303,156.9881,155.8706,156.5449,90051.0
2022-11-15 10:30:00,162.58,163.44,162.56,163.3,35500.0,156.6124,157.4408,156.5931,157.3059,35500.0
2022-11-15 11:00:00,163.19,163.42,162.72,162.83,47306.0,157.2,157.4215,156.7472,156.8532,47306.0
2022-11-15 11:30:00,162.96,163.52,162.82,163.52,46356.0,156.9784,157.5179,156.8436,157.5179,46356.0
2022-11-15 12:00:00,163.56,163.57,162.82,162.82,55775.0,157.5564,157.566,156.8436,156.8436,55775.0
2022-11-15 12:30:00,162.87,163.13,162.45,162.82,22773.0,156.8917,157.1422,156.4871,156.8436,22773.0
2022-11-15 13:00:00,162.88,162.99,161.55,161.69,51399.0,156.9014,157.0073,155.6202,155.755,51399.0
2022-11-15 13:30:00,161.68,161.93,160.96,161.62,52019.0,155.7454,155.9862,155.0518,155.6876,52019.0
2022-11-15 14:00:00,161.52,162.34,160.99,161.88,52747.0,155.5913,156.3812,155.0807,155.9381,52747.0
2022-11-15 14:30:00,161.92,162.35,161.73,162.22,38962.0,155.9766,156.3908,155.7936,156.2656,38962.0
2022-11-15 15:00:00,162.18,162.7,162.03,162.44,34091.0,156.2271,156.728,156.0826,156.4775,34091.0
2022-11-15 15:30:00,162.45,162.68,161.93,162.38,131571.0,156.4871,156.7087,155.9862,156.4197,131571.0
2022-11-16 09:30:00,161.86,162.25,160.29,160.74,98752.0,155.9188,156.2945,154.4064,154.8399,98752.0
2022-11-16 10:00:00,160.7,162.46,160.58,161.56,47753.0,154.8014,156.4968,154.6858,155.6298,47753.0
2022-11-16 10:30:00,161.44,162.04,161.27,161.36,41142.0,155.5142,156.0922,155.3505,155.4372,41142.0
2022-11-16 11:00:00,161.35,161.54,161.04,161.54,34840.0,155.4275,155.6105,155.1289,155.6105,34840.0
2022-11-16 11:30:00,161.54,162.37,161.41,162.24,32754.0,155.6105,156.4101,155.4853,156.2849,32754.0
2022-11-16 12:00:00,162.17,162.31,161.89,162.18,22602.0,156.2174,156.3523,155.9477,156.2271,22602.0
2022-11-16 12:30:00,162.1,162.72,162.09,162.2,21647.0,156.15,156.7472,156.1404,156.2463,21647.0
2022-11-16 13:00:00,162.13,162.23,161.76,161.84,19472.0,156.1789,156.2752,155.8225,155.8995,19472.0
2022-11-16 13:30:00,161.86,161.96,161.55,161.92,49422.0,155.9188,156.0151,155.6202,155.9766,49422.0
2022-11-16 14:00:00,161.85,162.52,161.8,162.32,52462.0,155.9092,156.5546,155.861,156.3619,52462.0
2022-11-16 14:30:00,162.3,162.59,161.99,162.57,37289.0,156.3427,156.622,156.044,156.6027,37289.0
2022-11-16 15:00:00,162.56,162.78,162.25,162.5,54921.0,156.5931,156.805,156.2945,156.5353,54921.0
2022-11-16 15:30:00,162.52,162.6,161.73,161.8,177471.0,156.5546,156.6316,155.7936,155.861,177471.0
2022-11-17 09:30:00,160.13,161.0,159.83,160.24,49681.0,154.2523,155.0904,153.9633,154.3583,49681.0
2022-11-17 10:00:00,160.1,161.0,160.1,160.74,51146.0,154.2234,155.0904,154.2234,154.8399,51146.0
2022-11-17 10:30:00,160.74,160.74,159.09,159.5,77857.0,154.8399,154.8399,153.2505,153.6454,77857.0
2022-11-17 11:00:00,159.41,159.7,159.08,159.66,51446.0,153.5587,153.8381,153.2408,153.7996,51446.0
2022-11-17 11:30:00,159.64,160.81,159.6,160.71,39574.0,153.7803,154.9073,153.7418,154.811,39574.0
2022-11-17 12:00:00,160.81,161.14,160.64,160.86,36952.0,154.9073,155.2252,154.7436,154.9555,36952.0
2022-11-17 12:30:00,160.81,161.73,160.8,161.52,45933.0,154.9073,155.7936,154.8977,155.5913,45933.0
2022-11-17 13:00:00,161.47,162.35,161.43,162.17,62625.0,155.5431,156.3908,155.5046,156.2174,62625.0
2022-11-17 13:30:00,162.18,162.32,161.57,161.83,31926.0,156.2271,156.3619,155.6394,155.8899,31926.0
2022-11-17 14:00:00,161.83,162.11,161.66,161.77,33434.0,155.8899,156.1596,155.7261,155.8321,33434.0
2022-11-17 14:30:00,161.7,161.86,161.4,161.76,37761.0,155.7647,155.9188,155.4757,155.8225,37761.0
2022-11-17 15:00:00,161.82,161.96,161.64,161.8,83656.0,155.8803,156.0151,155.7069,155.861,83656.0
2022-11-17 15:30:00,161.77,162.89,161.66,162.84,271217.0,155.8321,156.911,155.7261,156.8628,271217.0
2022-11-18 09:30:00,164.27,164.68,162.48,163.5,123115.0,158.2403,158.6353,156.516,157.4986,123115.0
2022-11-18 10:00:00,163.5,164.25,162.9,164.06,56548.0,157.4986,158.2211,156.9206,158.038,56548.0
2022-11-18 10:30:00,164.06,164.26,163.33,163.33,45606.0,158.038,158.2307,157.3348,157.3348,45606.0
2022-11-18 11:00:00,163.34,164.23,163.29,164.03,61805.0,157.3445,158.2018,157.2963,158.0092,61805.0
2022-11-18 11:30:00,164.01,164.47,163.81,164.05,41490.0,157.9899,158.433,157.7972,158.0284,41490.0
2022-11-18 12:00:00,164.07,164.07,163.2,163.67,43737.0,158.0477,158.0477,157.2096,157.6624,43737.0
2022-11-18 12:30:00,163.63,163.68,162.94,163.25,37938.0,157.6238,157.672,156.9592,157.2578,37938.0
2022-11-18 13:00:00,163.24,163.64,163.17,163.6,72537.0,157.2481,157.6335,157.1807,157.5949,72537.0
2022-11-18 13:30:00,163.6,163.64,163.14,163.35,43500.0,157.5949,157.6335,157.1518,157.3541,43500.0
2022-11-18 14:00:00,163.37,163.86,163.31,163.72,48122.0,157.3734,157.8454,157.3156,157.7105,48122.0
2022-11-18 14:30:00,163.73,163.96,163.56,163.65,76847.0,157.7202,157.9417,157.5564,157.6431,76847.0
2022-11-18 15:00:00,163.64,164.36,163.63,164.36,68998.0,157.6335,158.327,157.6238,158.327,68998.0
2022-11-18 15:30:00,164.39,165.12,164.32,165.08,309869.0,158.3559,159.0591,158.2885,159.0206,309869.0
2022-11-21 09:30:00,164.84,165.64,164.66,165.64,48493.0,158.7894,159.5601,158.616,159.5601,48493.0
2022-11-21 10:00:00,165.64,165.94,164.85,165.17,39537.0,159.5601,159.849,158.7991,159.1073,39537.0
2022-11-21 10:30:00,165.15,165.37,164.83,165.02,27718.0,159.088,159.3,158.7798,158.9628,27718.0
2022-11-21 11:00:00,164.89,165.27,164.6,164.69,42760.0,158.8376,159.2036,158.5582,158.6449,42760.0
2022-11-21 11:30:00,164.77,165.28,164.72,164.81,28363.0,158.722,159.2133,158.6738,158.7605,28363.0
2022-11-21 12:00:00,164.86,165.25,164.86,165.25,14007.0,158.8087,159.1844,158.8087,159.1844,14007.0
2022-11-21 12:30:00,165.24,165.54,165.17,165.22,21586.0,159.1747,159.4637,159.1073,159.1555,21586.0
2022-11-21 13:00:00,165.24,165.69,165.2,165.3,18745.0,159.1747,159.6082,159.1362,159.2325,18745.0
2022-11-21 13:30:00,165.3,165.38,164.87,164.87,25747.0,159.2325,159.3096,158.8183,158.8183,25747.0
2022-11-21 14:00:00,164.87,165.16,164.7,164.87,45165.0,158.8183,159.0977,158.6546,158.8183,45165.0
2022-11-21 14:30:00,164.77,165.07,164.67,164.86,38510.0,158.722,159.011,158.6257,158.8087,38510.0
2022-11-21 15:00:00,164.82,164.88,164.05,164.31,70482.0,158.7702,158.828,158.0284,158.2789,70482.0
2022-11-21 15:30:00,164.28,164.78,164.26,164.58,115455.0,158.25,158.7316,158.2307,158.539,115455.0
2022-11-22 09:30:00,165.25,165.94,164.71,165.73,268087.0,159.1844,159.849,158.6642,159.6468,268087.0
2022-11-22 10:00:00,165.71,166.17,165.64,165.95,76952.0,159.6275,160.0706,159.5601,159.8587,76952.0
2022-11-22 10:30:00,165.96,166.19,165.78,165.88,30204.0,159.8683,160.0899,159.6949,159.7912,30204.0
2022-11-22 11:00:00,165.89,165.94,165.21,165.44,105632.0,159.8009,159.849,159.1458,159.3674,105632.0
2022-11-22 11:30:00,165.53,165.68,165.34,165.58,33244.0,159.4541,159.5986,159.2711,159.5023,33244.0
2022-11-22 12:00:00,165.56,165.71,165.4,165.56,32783.0,159.483,159.6275,159.3289,159.483,32783.0
2022-11-22 12:30:00,165.59,165.94,165.54,165.7,24750.0,159.5119,159.849,159.4637,159.6179,24750.0
2022-11-22 13:00:00,165.71,166.15,165.67,166.1,24367.0,159.6275,160.0513,159.589,160.0032,24367.0
2022-11-22 13:30:00,166.14,166.41,166.12,166.41,44380.0,160.0417,160.3018,160.0224,160.3018,44380.0
2022-11-22 14:00:00,166.41,166.46,166.08,166.23,42638.0,160.3018,160.35,159.9839,160.1284,42638.0
2022-11-22 14:30:00,166.18,166.19,165.87,166.0,21341.0,160.0802,160.0899,159.7816,159.9068,21341.0
2022-11-22 15:00:00,165.97,166.14,165.87,166.02,45508.0,159.8779,160.0417,159.7816,159.9261,45508.0
2022-11-22 15:30:00,166.02,166.83,166.01,166.46,196845.0,159.9261,160.7064,159.9165,160.35,196845.0
2022-11-23 09:30:00,167.0,167.51,166.11,166.86,110949.0,160.8701,161.3614,160.0128,160.7353,110949.0
2022-11-23 10:00:00,166.86,167.31,166.44,166.89,72778.0,160.7353,161.1688,160.3307,160.7642,72778.0
2022-11-23 10:30:00,166.91,166.96,166.56,166.67,37556.0,160.7834,160.8316,160.4463,160.5522,37556.0
2022-11-23 11:00:00,166.71,166.81,166.14,166.21,47108.0,160.5908,160.6871,160.0417,160.1091,47108.0
2022-11-23 11:30:00,166.2,166.25,165.19,165.38,54262.0,160.0995,160.1477,159.1266,159.3096,54262.0
2022-11-23 12:00:00,165.41,165.88,165.4,165.64,38238.0,159.3385,159.7912,159.3289,159.5601,38238.0
2022-11-23 12:30:00,165.66,165.78,165.05,165.2,35584.0,159.5793,159.6949,158.9917,159.1362,35584.0
2022-11-23 13:00:00,165.2,165.49,164.99,165.45,51422.0,159.1362,159.4156,158.9339,159.377,51422.0
2022-11-23 13:30:00,165.49,165.83,165.28,165.38,46226.0,159.4156,159.7431,159.2133,159.3096,46226.0
2022-11-23 14:00:00,165.4,165.86,165.14,165.44,49716.0,159.3289,159.772,159.0784,159.3674,49716.0
2022-11-23 14:30:00,165.42,165.46,164.99,165.23,53489.0,159.3481,159.3867,158.9339,159.1651,53489.0
2022-11-23 15:00:00,165.21,165.82,165.07,165.65,97742.0,159.1458,159.7334,159.011,159.5697,97742.0
2022-11-23 15:30:00,165.63,165.64,165.09,165.33,147138.0,159.5504,159.5601,159.0302,159.2614,147138.0
2022-11-25 09:30:00,166.41,167.0,165.78,166.9,64498.0,160.3018,160.8701,159.6949,160.7738,64498.0
2022-11-25 10:00:00,166.94,167.2,166.8,166.94,33126.0,160.8123,161.0628,160.6775,160.8123,33126.0
2022-11-25 10:30:00,166.89,167.22,166.69,167.11,30596.0,160.7642,161.0821,160.5715,160.9761,30596.0
2022-11-25 11:00:00,167.14,167.17,166.41,166.43,61596.0,161.005,161.0339,160.3018,160.3211,61596.0
2022-11-25 11:30:00,166.44,166.83,166.35,166.58,70028.0,160.3307,160.7064,160.244,160.4656,70028.0
2022-11-25 12:00:00,166.6,166.75,166.48,166.61,27983.0,160.4848,160.6293,160.3692,160.4945,27983.0
2022-11-25 12:30:00,166.58,166.59,166.05,166.16,46704.0,160.4656,160.4752,159.955,160.061,46704.0
2022-11-28 09:30:00,164.69,165.75,164.46,164.48,61588.0,158.6449,159.666,158.4234,158.4426,61588.0
2022-11-28 10:00:00,164.16,164.71,163.84,164.05,77024.0,158.1344,158.6642,157.8261,158.0284,77024.0
2022-11-28 10:30:00,164.03,164.53,163.88,164.4,67968.0,158.0092,158.4908,157.8647,158.3656,67968.0
2022-11-28 11:00:00,164.36,164.43,163.4,163.43,54362.0,158.327,158.3945,157.4023,157.4312,54362.0
2022-11-28 11:30:00,163.52,163.75,163.33,163.54,50350.0,157.5179,157.7394,157.3348,157.5371,50350.0
2022-11-28 12:00:00,163.49,163.78,162.97,163.24,41222.0,157.489,157.7683,156.9881,157.2481,41222.0
2022-11-28 12:30:00,163.26,163.3,162.76,162.97,29608.0,157.2674,157.3059,156.7858,156.9881,29608.0
2022-11-28 13:00:00,162.99,163.0,162.6,162.63,40132.0,157.0073,157.017,156.6316,156.6605,40132.0
2022-11-28 13:30:00,162.59,162.74,162.32,162.61,90896.0,156.622,156.7665,156.3619,156.6413,90896.0
2022-11-28 14:00:00,162.63,162.82,162.44,162.63,43404.0,156.6605,156.8436,156.4775,156.6605,43404.0
2022-11-28 14:30:00,162.61,162.84,162.49,162.57,43161.0,156.6413,156.8628,156.5257,156.6027,43161.0
2022-11-28 15:00:00,162.56,162.56,161.88,162.04,45339.0,156.5931,156.5931,155.9381,156.0922,45339.0
2022-11-28 15:30:00,162.05,162.79,162.02,162.62,188934.0,156.1018,156.8147,156.0729,156.6509,188934.0
2022-11-29 09:30:00,162.07,162.98,161.65,162.34,65374.0,156.1211,156.9977,155.7165,156.3812,65374.0
2022-11-29 10:00:00,162.44,162.52,161.9,162.21,43108.0,156.4775,156.5546,155.9573,156.256,43108.0
2022-11-29 10:30:00,162.27,162.48,162.05,162.3,30712.0,156.3138,156.516,156.1018,156.3427,30712.0
2022-11-29 11:00:00,162.41,162.41,161.12,161.5,43706.0,156.4486,156.4486,155.206,155.572,43706.0
2022-11-29 11:30:00,161.44,162.16,161.29,162.1,45821.0,155.5142,156.2078,155.3697,156.15,45821.0
2022-11-29 12:00:00,162.11,162.11,161.61,161.71,26141.0,156.1596,156.1596,155.678,155.7743,26141.0
2022-11-29 12:30:00,161.68,162.12,161.68,162.11,16876.0,155.7454,156.1693,155.7454,156.1596,16876.0
2022-11-29 13:00:00,162.11,162.14,161.48,161.48,17347.0,156.1596,156.1885,155.5528,155.5528,17347.0
2022-11-29 13:30:00,161.48,161.96,161.47,161.96,37167.0,155.5528,156.0151,155.5431,156.0151,37167.0
2022-11-29 14:00:00,161.99,162.42,161.58,161.62,26677.0,156.044,156.4582,155.6491,155.6876,26677.0
2022-11-29 14:30:00,161.62,161.71,161.39,161.69,33534.0,155.6876,155.7743,155.4661,155.755,33534.0
2022-11-29 15:00:00,161.72,162.08,161.61,161.9,31842.0,155.7839,156.1307,155.678,155.9573,31842.0
2022-11-29 15:30:00,161.99,162.3,161.8,162.08,139874.0,156.044,156.3427,155.861,156.1307,139874.0
2022-11-30 09:30:00,161.71,162.08,161.05,161.46,69068.0,155.7743,156.1307,155.1385,155.5335,69068.0
2022-11-30 10:00:00,161.27,161.47,159.9,159.94,64107.0,155.3505,155.5431,154.0307,154.0693,64107.0
2022-11-30 10:30:00,160.0,160.35,159.65,159.84,86172.0,154.1271,154.4642,153.7899,153.9729,86172.0
2022-11-30 11:00:00,159.88,160.38,159.45,160.24,100292.0,154.0115,154.4931,153.5973,154.3583,100292.0
2022-11-30 11:30:00,160.26,160.38,159.42,159.79,36586.0,154.3775,154.4931,153.5684,153.9248,36586.0
2022-11-30 12:00:00,159.78,159.87,159.1,159.35,36926.0,153.9152,154.0018,153.2601,153.5009,36926.0
2022-11-30 12:30:00,159.31,159.45,159.06,159.33,48460.0,153.4624,153.5973,153.2216,153.4817,48460.0
2022-11-30 13:00:00,159.33,159.61,159.1,159.52,43913.0,153.4817,153.7514,153.2601,153.6647,43913.0
2022-11-30 13:30:00,159.5,161.48,159.25,161.39,65704.0,153.6454,155.5528,153.4046,155.4661,65704.0
2022-11-30 14:00:00,161.37,162.65,161.36,162.38,50300.0,155.4468,156.6798,155.4372,156.4197,50300.0
2022-11-30 14:30:00,162.31,162.54,161.88,162.53,64191.0,156.3523,156.5738,155.9381,156.5642,64191.0
2022-11-30 15:00:00,162.56,163.06,162.45,162.95,63417.0,156.5931,157.0748,156.4871,156.9688,63417.0
2022-11-30 15:30:00,162.95,163.71,162.84,163.54,254148.0,156.9688,157.7009,156.8628,157.5371,254148.0
2022-12-01 09:30:00,163.9,164.92,162.92,163.46,69865.0,157.8839,158.8665,156.9399,157.4601,69865.0
2022-12-01 10:00:00,163.51,163.99,161.21,161.46,89753.0,157.5082,157.9706,155.2927,155.5335,89753.0
2022-12-01 10:30:00,161.52,162.75,161.11,162.63,41376.0,155.5913,156.7761,155.1963,156.6605,41376.0
2022-12-01 11:00:00,162.62,162.7,162.13,162.63,53771.0,156.6509,156.728,156.1789,156.6605,53771.0
2022-12-01 11:30:00,162.65,163.16,162.61,163.03,44745.0,156.6798,157.1711,156.6413,157.0459,44745.0
2022-12-01 12:00:00,162.97,163.07,162.53,162.97,25951.0,156.9881,157.0844,156.5642,156.9881,25951.0
2022-12-01 12:30:00,162.97,163.25,162.72,163.12,16723.0,156.9881,157.2578,156.7472,157.1326,16723.0
2022-12-01 13:00:00,163.14,163.26,162.66,162.73,22868.0,157.1518,157.2674,156.6894,156.7569,22868.0
2022-12-01 13:30:00,162.73,162.95,162.5,162.77,25628.0,156.7569,156.9688,156.5353,156.7954,25628.0
2022-12-01 14:00:00,162.79,163.38,162.42,163.31,47324.0,156.8147,157.383,156.4582,157.3156,47324.0
2022-12-01 14:30:00,163.28,163.73,163.19,163.56,39093.0,157.2867,157.7202,157.2,157.5564,39093.0
2022-12-01 15:00:00,163.56,163.81,163.34,163.51,37579.0,157.5564,157.7972,157.3445,157.5082,37579.0
2022-12-01 15:30:00,163.48,163.88,163.25,163.39,135254.0,157.4793,157.8647,157.2578,157.3926,135254.0
2022-12-02 09:30:00,161.06,161.87,159.06,160.08,154268.0,155.1482,155.9284,153.2216,154.2041,154268.0
2022-12-02 10:00:00,160.14,161.0,159.92,160.14,96979.0,154.2619,155.0904,154.05,154.2619,96979.0
2022-12-02 10:30:00,160.1,161.39,159.97,161.05,53165.0,154.2234,155.4661,154.0982,155.1385,53165.0
2022-12-02 11:00:00,161.09,161.81,160.91,161.74,70706.0,155.1771,155.8706,155.0037,155.8032,70706.0
2022-12-02 11:30:00,161.68,162.13,161.49,161.5,123411.0,155.7454,156.1789,155.5624,155.572,123411.0
2022-12-02 12:00:00,161.53,162.09,161.53,162.04,78401.0,155.6009,156.1404,155.6009,156.0922,78401.0
2022-12-02 12:30:00,162.04,162.17,161.29,161.3,36023.0,156.0922,156.2174,155.3697,155.3794,36023.0
2022-12-02 13:00:00,161.28,161.96,161.27,161.84,56919.0,155.3601,156.0151,155.3505,155.8995,56919.0
2022-12-02 13:30:00,161.83,162.74,161.72,162.69,51070.0,155.8899,156.7665,155.7839,156.7183,51070.0
2022-12-02 14:00:00,162.73,163.05,162.46,162.98,54817.0,156.7569,157.0651,156.4968,156.9977,54817.0
2022-12-02 14:30:00,162.99,163.41,162.77,163.3,43658.0,157.0073,157.4119,156.7954,157.3059,43658.0
2022-12-02 15:00:00,163.38,163.57,162.81,162.9,41827.0,157.383,157.566,156.8339,156.9206,41827.0
2022-12-02 15:30:00,162.92,163.5,162.67,163.37,206207.0,156.9399,157.4986,156.6991,157.3734,206207.0
2022-12-05 09:30:00,161.2,161.78,160.18,160.18,82029.0,155.283,155.8417,154.3005,154.3005,82029.0
2022-12-05 10:00:00,160.18,160.63,159.73,160.25,54435.0,154.3005,154.734,153.867,154.3679,54435.0
2022-12-05 10:30:00,160.22,161.21,160.18,161.2,44206.0,154.339,155.2927,154.3005,155.283,44206.0
2022-12-05 11:00:00,161.21,161.6,160.88,161.13,30908.0,155.2927,155.6683,154.9748,155.2156,30908.0
2022-12-05 11:30:00,161.17,161.17,160.44,160.5,27541.0,155.2541,155.2541,154.5509,154.6087,27541.0
2022-12-05 12:00:00,160.48,160.98,160.36,160.73,21141.0,154.5895,155.0711,154.4739,154.8303,21141.0
2022-12-05 12:30:00,160.69,161.05,160.37,160.73,48183.0,154.7917,155.1385,154.4835,154.8303,48183.0
2022-12-05 13:00:00,160.71,161.03,160.63,160.76,29106.0,154.811,155.1193,154.734,154.8592,29106.0
2022-12-05 13:30:00,160.75,161.0,160.68,160.7,31656.0,154.8495,155.0904,154.7821,154.8014,31656.0
2022-12-05 14:00:00,160.68,160.73,160.11,160.27,39587.0,154.7821,154.8303,154.233,154.3872,39587.0
2022-12-05 14:30:00,160.23,160.4,159.97,160.33,34712.0,154.3486,154.5124,154.0982,154.445,34712.0
2022-12-05 15:00:00,160.33,160.58,160.22,160.25,42117.0,154.445,154.6858,154.339,154.3679,42117.0
2022-12-05 15:30:00,160.21,160.74,160.19,160.43,203843.0,154.3294,154.8399,154.3101,154.5413,203843.0
2022-12-06 09:30:00,159.6,160.15,159.45,159.61,66752.0,153.7418,154.2716,153.5973,153.7514,66752.0
2022-12-06 10:00:00,159.66,159.79,159.29,159.3,50129.0,153.7996,153.9248,153.4431,153.4528,50129.0
2022-12-06 10:30:00,159.31,159.33,158.45,158.51,75633.0,153.4624,153.4817,152.634,152.6918,75633.0
2022-12-06 11:00:00,158.51,158.69,157.73,158.19,51003.0,152.6918,152.8652,151.9404,152.3835,51003.0
2022-12-06 11:30:00,158.2,158.76,158.17,158.69,26882.0,152.3931,152.9326,152.3642,152.8652,26882.0
2022-12-06 12:00:00,158.72,158.92,158.43,158.43,19563.0,152.8941,153.0867,152.6147,152.6147,19563.0
2022-12-06 12:30:00,158.44,158.54,157.92,158.02,72731.0,152.6243,152.7207,152.1234,152.2198,72731.0
2022-12-06 13:00:00,158.04,158.08,157.34,157.36,39385.0,152.239,152.2776,151.5647,151.584,39385.0
2022-12-06 13:30:00,157.37,157.67,157.24,157.43,51311.0,151.5936,151.8826,151.4684,151.6514,51311.0
2022-12-06 14:00:00,157.45,157.51,156.6,156.6,50357.0,151.6707,151.7285,150.8519,150.8519,50357.0
2022-12-06 14:30:00,156.61,156.89,156.33,156.64,42186.0,150.8615,151.1312,150.5918,150.8904,42186.0
2022-12-06 15:00:00,156.65,157.25,156.65,156.96,54199.0,150.9,151.478,150.9,151.1987,54199.0
2022-12-06 15:30:00,156.97,157.84,156.97,157.8,176479.0,151.2083,152.0464,151.2083,152.0078,176479.0
2022-12-07 09:30:00,157.09,157.55,156.76,156.88,82742.0,151.3239,151.767,151.006,151.1216,82742.0
2022-12-07 10:00:00,156.73,157.45,156.59,157.4,37299.0,150.9771,151.6707,150.8422,151.6225,37299.0
2022-12-07 10:30:00,157.49,158.36,157.21,158.22,106138.0,151.7092,152.5473,151.4395,152.4124,106138.0
2022-12-07 11:00:00,158.27,158.42,157.63,157.72,34964.0,152.4606,152.6051,151.8441,151.9308,34964.0
2022-12-07 11:30:00,157.67,157.87,157.2,157.48,42739.0,151.8826,152.0753,151.4299,151.6996,42739.0
2022-12-07 12:00:00,157.51,157.6,157.22,157.25,53955.0,151.7285,151.8152,151.4491,151.478,53955.0
2022-12-07 12:30:00,157.31,157.7,157.31,157.54,49680.0,151.5358,151.9115,151.5358,151.7574,49680.0
2022-12-07 13:00:00,157.56,157.89,157.48,157.56,48943.0,151.7766,152.0945,151.6996,151.7766,48943.0
2022-12-07 13:30:00,157.53,157.73,157.39,157.46,23517.0,151.7477,151.9404,151.6129,151.6803,23517.0
2022-12-07 14:00:00,157.51,157.64,157.22,157.54,26181.0,151.7285,151.8537,151.4491,151.7574,26181.0
2022-12-07 14:30:00,157.57,157.71,157.22,157.32,29253.0,151.7863,151.9211,151.4491,151.5454,29253.0
2022-12-07 15:00:00,157.26,157.45,156.93,157.19,50860.0,151.4876,151.6707,151.1698,151.4202,50860.0
2022-12-07 15:30:00,157.24,157.6,156.86,157.26,232656.0,151.4684,151.8152,151.1023,151.4876,232656.0
2022-12-08 09:30:00,157.89,158.21,157.28,157.54,65262.0,152.0945,152.4028,151.5069,151.7574,65262.0
2022-12-08 10:00:00,157.61,158.08,157.46,157.99,70919.0,151.8248,152.2776,151.6803,152.1909,70919.0
2022-12-08 10:30:00,158.03,158.34,157.78,158.2,41408.0,152.2294,152.528,151.9886,152.3931,41408.0
2022-12-08 11:00:00,158.17,158.26,157.62,157.97,30888.0,152.3642,152.4509,151.8344,152.1716,30888.0
2022-12-08 11:30:00,158.0,158.06,157.77,158.0,23774.0,152.2005,152.2583,151.9789,152.2005,23774.0
2022-12-08 12:00:00,157.97,158.83,157.93,158.62,29707.0,152.1716,153.0,152.1331,152.7977,29707.0
2022-12-08 12:30:00,158.64,158.66,158.24,158.41,23865.0,152.817,152.8363,152.4317,152.5954,23865.0
2022-12-08 13:00:00,158.42,158.53,158.26,158.36,26935.0,152.6051,152.711,152.4509,152.5473,26935.0
2022-12-08 13:30:00,158.36,158.58,158.27,158.32,31951.0,152.5473,152.7592,152.4606,152.5087,31951.0
2022-12-08 14:00:00,158.28,158.29,157.73,157.99,33958.0,152.4702,152.4798,151.9404,152.1909,33958.0
2022-12-08 14:30:00,158.03,158.47,157.85,158.27,40318.0,152.2294,152.6532,152.056,152.4606,40318.0
2022-12-08 15:00:00,158.28,158.48,158.07,158.37,59181.0,152.4702,152.6629,152.2679,152.5569,59181.0
2022-12-08 15:30:00,158.39,158.86,157.86,158.69,183098.0,152.5762,153.0289,152.0656,152.8652,183098.0
2022-12-09 09:30:00,159.03,159.43,157.41,158.69,29362.0,153.1927,153.578,151.6321,152.8652,29362.0
2022-12-09 10:00:00,158.88,159.15,158.41,158.67,14345.0,153.0482,153.3083,152.5954,152.8459,14345.0
2022-12-09 10:30:00,158.69,159.03,158.47,159.01,24262.0,152.8652,153.1927,152.6532,153.1734,24262.0
2022-12-09 11:00:00,158.95,159.09,158.4,158.74,17949.0,153.1156,153.2505,152.5858,152.9133,17949.0
2022-12-09 11:30:00,158.78,159.24,158.63,159.17,22070.0,152.9519,153.395,152.8074,153.3275,22070.0
2022-12-09 12:00:00,159.22,159.29,158.84,158.91,26285.0,153.3757,153.4431,153.0097,153.0771,26285.0
2022-12-09 12:30:00,158.91,159.19,158.68,158.83,30122.0,153.0771,153.3468,152.8555,153.0,30122.0
2022-12-09 13:00:00,158.8,158.82,158.5,158.79,43907.0,152.9711,152.9904,152.6821,152.9615,43907.0
2022-12-09 13:30:00,158.74,159.1,158.69,158.84,28158.0,152.9133,153.2601,152.8652,153.0097,28158.0
2022-12-09 14:00:00,158.9,158.9,158.48,158.87,24273.0,153.0675,153.0675,152.6629,153.0386,24273.0
2022-12-09 14:30:00,158.81,159.28,158.78,159.15,42473.0,152.9808,153.4335,152.9519,153.3083,42473.0
2022-12-09 15:00:00,159.15,159.25,158.71,158.77,41384.0,153.3083,153.4046,152.8844,152.9422,41384.0
2022-12-09 15:30:00,158.77,158.8,157.96,158.24,182907.0,152.9422,152.9711,152.162,152.4317,182907.0
2022-12-12 09:30:00,158.4,158.81,157.87,158.36,50517.0,152.5858,152.9808,152.0753,152.5473,50517.0
2022-12-12 10:00:00,158.36,158.78,158.2,158.33,55993.0,152.5473,152.9519,152.3931,152.5184,55993.0
2022-12-12 10:30:00,158.42,158.78,157.98,158.1,30062.0,152.6051,152.9519,152.1812,152.2968,30062.0
2022-12-12 11:00:00,158.08,158.4,157.9,158.33,31846.0,152.2776,152.5858,152.1042,152.5184,31846.0
2022-12-12 11:30:00,158.34,158.49,158.09,158.47,30745.0,152.528,152.6725,152.2872,152.6532,30745.0
2022-12-12 12:00:00,158.47,158.8,158.46,158.71,25106.0,152.6532,152.9711,152.6436,152.8844,25106.0
2022-12-12 12:30:00,158.7,158.99,158.55,158.92,17505.0,152.8748,153.1541,152.7303,153.0867,17505.0
2022-12-12 13:00:00,158.91,159.0,158.54,158.65,19052.0,153.0771,153.1638,152.7207,152.8266,19052.0
2022-12-12 13:30:00,158.68,159.06,158.42,159.02,39451.0,152.8555,153.2216,152.6051,153.183,39451.0
2022-12-12 14:00:00,159.03,159.26,158.9,159.09,44973.0,153.1927,153.4142,153.0675,153.2505,44973.0
2022-12-12 14:30:00,159.09,159.65,159.01,159.54,62285.0,153.2505,153.7899,153.1734,153.684,62285.0
2022-12-12 15:00:00,159.55,160.33,159.49,160.2,72337.0,153.6936,154.445,153.6358,154.3197,72337.0
2022-12-12 15:30:00,160.22,161.0,160.2,160.8,248892.0,154.339,155.0904,154.3197,154.8977,248892.0
2022-12-13 09:30:00,165.0,165.33,162.64,164.56,111211.0,158.9435,159.2614,156.6702,158.5197,111211.0
2022-12-13 10:00:00,164.61,164.79,162.58,162.83,104703.0,158.5679,158.7413,156.6124,156.8532,104703.0
2022-12-13 10:30:00,162.72,163.25,162.08,162.2,29069.0,156.7472,157.2578,156.1307,156.2463,29069.0
2022-12-13 11:00:00,162.3,162.73,162.16,162.66,36072.0,156.3427,156.7569,156.2078,156.6894,36072.0
2022-12-13 11:30:00,162.73,163.64,162.64,162.81,114380.0,156.7569,157.6335,156.6702,156.8339,114380.0
2022-12-13 12:00:00,162.81,162.98,161.95,162.22,84410.0,156.8339,156.9977,156.0055,156.2656,84410.0
2022-12-13 12:30:00,162.18,162.5,161.74,162.08,91219.0,156.2271,156.5353,155.8032,156.1307,91219.0
2022-12-13 13:00:00,162.15,163.08,162.12,162.97,28397.0,156.1982,157.094,156.1693,156.9881,28397.0
2022-12-13 13:30:00,163.02,163.15,162.72,163.08,80716.0,157.0362,157.1615,156.7472,157.094,80716.0
2022-12-13 14:00:00,163.06,163.28,162.87,163.15,58010.0,157.0748,157.2867,156.8917,157.1615,58010.0
2022-12-13 14:30:00,163.08,163.59,162.9,163.19,36757.0,157.094,157.5853,156.9206,157.2,36757.0
2022-12-13 15:00:00,163.2,163.26,162.46,163.17,49124.0,157.2096,157.2674,156.4968,157.1807,49124.0
2022-12-13 15:30:00,163.21,163.94,162.99,163.64,232296.0,157.2192,157.9225,157.0073,157.6335,232296.0
2022-12-14 09:30:00,163.63,164.55,163.13,163.99,36075.0,157.6238,158.5101,157.1422,157.9706,36075.0
2022-12-14 10:00:00,163.99,164.13,163.57,163.84,45921.0,157.9706,158.1055,157.566,157.8261,45921.0
2022-12-14 10:30:00,163.84,164.14,163.74,163.81,22589.0,157.8261,158.1151,157.7298,157.7972,22589.0
2022-12-14 11:00:00,163.81,164.09,163.36,163.65,15832.0,157.7972,158.0669,157.3637,157.6431,15832.0
2022-12-14 11:30:00,163.59,164.1,163.58,163.9,50380.0,157.5853,158.0766,157.5757,157.8839,50380.0
2022-12-14 12:00:00,163.9,163.92,163.52,163.76,20519.0,157.8839,157.9032,157.5179,157.7491,20519.0
2022-12-14 12:30:00,163.75,163.95,163.66,163.78,19181.0,157.7394,157.9321,157.6527,157.7683,19181.0
2022-12-14 13:00:00,163.72,163.88,163.59,163.76,49730.0,157.7105,157.8647,157.5853,157.7491,49730.0
2022-12-14 13:30:00,163.73,164.13,163.62,163.88,76871.0,157.7202,158.1055,157.6142,157.8647,76871.0
2022-12-14 14:00:00,163.87,163.98,161.6,162.22,57928.0,157.855,157.961,155.6683,156.2656,57928.0
2022-12-14 14:30:00,162.08,162.4,160.98,161.56,62033.0,156.1307,156.439,155.0711,155.6298,62033.0
2022-12-14 15:00:00,161.52,163.0,161.29,161.3,151565.0,155.5913,157.017,155.3697,155.3794,151565.0
2022-12-14 15:30:00,161.16,161.88,160.73,161.34,186529.0,155.2445,155.9381,154.8303,155.4179,186529.0
2022-12-15 09:30:00,158.93,159.42,156.97,157.12,71733.0,153.0964,153.5684,151.2083,151.3528,71733.0
2022-12-15 10:00:00,157.07,157.29,156.31,156.66,62160.0,151.3046,151.5165,150.5725,150.9097,62160.0
2022-12-15 10:30:00,156.66,157.04,156.22,156.56,66920.0,150.9097,151.2757,150.4858,150.8133,66920.0
2022-12-15 11:00:00,156.6,156.79,155.9,156.13,57418.0,150.8519,151.0349,150.1776,150.3991,57418.0
2022-12-15 11:30:00,156.07,156.09,155.19,155.82,64412.0,150.3413,150.3606,149.4936,150.1005,64412.0
2022-12-15 12:00:00,155.87,156.26,155.78,156.21,32661.0,150.1487,150.5244,150.062,150.4762,32661.0
2022-12-15 12:30:00,156.33,156.59,156.16,156.29,27183.0,150.5918,150.8422,150.428,150.5533,27183.0
2022-12-15 13:00:00,156.28,156.28,155.27,155.51,49757.0,150.5436,150.5436,149.5707,149.8019,49757.0
2022-12-15 13:30:00,155.47,155.58,155.01,155.39,36088.0,149.7634,149.8693,149.3202,149.6863,36088.0
2022-12-15 14:00:00,155.38,155.4,154.84,155.09,50981.0,149.6767,149.6959,149.1565,149.3973,50981.0
2022-12-15 14:30:00,155.13,156.15,155.06,156.15,58665.0,149.4358,150.4184,149.3684,150.4184,58665.0
2022-12-15 15:00:00,156.16,156.53,155.86,156.46,63629.0,150.428,150.7844,150.139,150.717,63629.0
2022-12-15 15:30:00,156.43,156.7,155.2,155.38,310042.0,150.6881,150.9482,149.5033,149.6767,310042.0
2022-12-16 09:30:00,154.49,154.49,152.77,154.11,362573.0,148.8193,148.8193,147.1625,148.4533,362573.0
2022-12-16 10:00:00,154.15,154.29,152.73,152.73,44518.0,148.4918,148.6267,147.1239,147.1239,44518.0
2022-12-16 10:30:00,152.68,153.34,152.33,153.03,86858.0,147.0758,147.7115,146.7386,147.4129,86858.0
2022-12-16 11:00:00,153.21,153.22,152.59,152.67,83606.0,147.5863,147.5959,146.9891,147.0661,83606.0
2022-12-16 11:30:00,152.64,152.79,151.59,151.68,126106.0,147.0372,147.1817,146.0258,146.1125,126106.0
2022-12-16 12:00:00,151.79,152.21,151.67,152.17,40546.0,146.2184,146.623,146.1028,146.5845,40546.0
2022-12-16 12:30:00,152.16,152.55,151.96,151.96,50120.0,146.5748,146.9505,146.3822,146.3822,50120.0
2022-12-16 13:00:00,152.02,152.25,151.75,151.75,27181.0,146.44,146.6615,146.1799,146.1799,27181.0
2022-12-16 13:30:00,151.81,152.88,151.78,152.76,54101.0,146.2377,147.2684,146.2088,147.1528,54101.0
2022-12-16 14:00:00,152.69,153.44,152.55,153.14,72684.0,147.0854,147.8079,146.9505,147.5189,72684.0
2022-12-16 14:30:00,153.13,153.98,152.97,153.87,84709.0,147.5092,148.328,147.3551,148.2221,84709.0
2022-12-16 15:00:00,153.85,154.73,153.76,154.61,114245.0,148.2028,149.0505,148.1161,148.9349,114245.0
2022-12-16 15:30:00,154.65,155.08,154.44,154.45,285771.0,148.9735,149.3877,148.7712,148.7808,285771.0
2022-12-19 09:30:00,154.65,156.04,154.25,155.84,57118.0,148.9735,150.3124,148.5881,150.1198,57118.0
2022-12-19 10:00:00,155.89,156.65,155.51,156.55,57018.0,150.1679,150.9,149.8019,150.8037,57018.0
2022-12-19 10:30:00,156.57,156.66,155.91,156.3,42689.0,150.823,150.9097,150.1872,150.5629,42689.0
2022-12-19 11:00:00,156.29,156.63,156.15,156.37,35046.0,150.5533,150.8808,150.4184,150.6303,35046.0
2022-12-19 11:30:00,156.34,156.41,155.89,155.95,36991.0,150.6014,150.6688,150.1679,150.2257,36991.0
2022-12-19 12:00:00,155.99,156.52,155.93,156.04,41176.0,150.2643,150.7748,150.2065,150.3124,41176.0
2022-12-19 12:30:00,155.98,156.06,155.71,155.82,40950.0,150.2546,150.3317,149.9945,150.1005,40950.0
2022-12-19 13:00:00,155.88,155.88,155.22,155.31,27711.0,150.1583,150.1583,149.5225,149.6092,27711.0
2022-12-19 13:30:00,155.3,155.34,154.97,155.17,43139.0,149.5996,149.6381,149.2817,149.4744,43139.0
2022-12-19 14:00:00,155.15,155.26,154.69,154.69,40656.0,149.4551,149.5611,149.012,149.012,40656.0
2022-12-19 14:30:00,154.72,154.84,154.2,154.34,35572.0,149.0409,149.1565,148.54,148.6748,35572.0
2022-12-19 15:00:00,154.34,154.34,154.05,154.17,51499.0,148.6748,148.6748,148.3955,148.5111,51499.0
2022-12-19 15:30:00,154.12,154.54,154.05,154.5,196846.0,148.4629,148.8675,148.3955,148.829,196846.0
2022-12-20 09:30:00,154.56,155.01,153.77,154.83,98945.0,148.8868,149.3202,148.1258,149.1468,98945.0
2022-12-20 10:00:00,154.83,155.15,154.57,155.15,61852.0,149.1468,149.4551,148.8964,149.4551,61852.0
2022-12-20 10:30:00,155.15,155.46,154.85,155.14,65341.0,149.4551,149.7537,149.1661,149.4455,65341.0
2022-12-20 11:00:00,155.1,155.2,154.28,154.28,59449.0,149.4069,149.5033,148.617,148.617,59449.0
2022-12-20 11:30:00,154.37,155.08,154.37,155.08,30972.0,148.7037,149.3877,148.7037,149.3877,30972.0
2022-12-20 12:00:00,155.09,155.31,154.78,155.01,20341.0,149.3973,149.6092,149.0987,149.3202,20341.0
2022-12-20 12:30:00,155.0,155.52,154.81,155.49,23776.0,149.3106,149.8115,149.1276,149.7826,23776.0
2022-12-20 13:00:00,155.51,155.63,155.23,155.5,43215.0,149.8019,149.9175,149.5322,149.7923,43215.0
2022-12-20 13:30:00,155.53,155.88,155.53,155.66,29814.0,149.8212,150.1583,149.8212,149.9464,29814.0
2022-12-20 14:00:00,155.68,156.25,155.59,156.06,35472.0,149.9656,150.5147,149.8789,150.3317,35472.0
2022-12-20 14:30:00,156.04,156.15,155.81,156.02,33631.0,150.3124,150.4184,150.0909,150.2932,33631.0
2022-12-20 15:00:00,156.0,156.0,155.56,155.97,41277.0,150.2739,150.2739,149.85,150.245,41277.0
2022-12-20 15:30:00,155.94,156.33,155.86,155.93,162106.0,150.2161,150.5918,150.139,150.2065,162106.0
2022-12-21 09:30:00,157.27,157.8,156.93,157.26,60903.0,151.4973,152.0078,151.1698,151.4876,60903.0
2022-12-21 10:00:00,157.24,157.54,156.7,157.16,41517.0,151.4684,151.7574,150.9482,151.3913,41517.0
2022-12-21 10:30:00,157.22,157.49,157.07,157.24,30555.0,151.4491,151.7092,151.3046,151.4684,30555.0
2022-12-21 11:00:00,157.28,157.54,156.86,157.04,53885.0,151.5069,151.7574,151.1023,151.2757,53885.0
2022-12-21 11:30:00,157.08,157.48,157.0,157.0,39826.0,151.3143,151.6996,151.2372,151.2372,39826.0
2022-12-21 12:00:00,157.0,157.67,156.91,157.4,48114.0,151.2372,151.8826,151.1505,151.6225,48114.0
2022-12-21 12:30:00,157.44,157.58,157.34,157.55,30470.0,151.661,151.7959,151.5647,151.767,30470.0
2022-12-21 13:00:00,157.58,157.88,157.4,157.43,22547.0,151.7959,152.0849,151.6225,151.6514,22547.0
2022-12-21 13:30:00,157.46,158.17,157.44,157.98,37944.0,151.6803,152.3642,151.661,152.1812,37944.0
2022-12-21 14:00:00,157.98,158.44,157.96,158.03,74692.0,152.1812,152.6243,152.162,152.2294,74692.0
2022-12-21 14:30:00,158.06,158.26,157.81,157.98,57437.0,152.2583,152.4509,152.0175,152.1812,57437.0
2022-12-21 15:00:00,157.94,158.14,157.64,157.68,46311.0,152.1427,152.3353,151.8537,151.8922,46311.0
2022-12-21 15:30:00,157.66,158.16,157.49,158.12,154672.0,151.873,152.3546,151.7092,152.3161,154672.0
2022-12-22 09:30:00,156.96,157.21,155.7,155.97,68294.0,151.1987,151.4395,149.9849,150.245,68294.0
2022-12-22 10:00:00,155.95,156.07,155.02,155.78,32440.0,150.2257,150.3413,149.3299,150.062,32440.0
2022-12-22 10:30:00,155.73,156.31,155.59,155.92,23855.0,150.0138,150.5725,149.8789,150.1968,23855.0
2022-12-22 11:00:00,155.94,155.95,155.48,155.55,20236.0,150.2161,150.2257,149.773,149.8404,20236.0
2022-12-22 11:30:00,155.56,155.85,155.2,155.37,24761.0,149.85,150.1294,149.5033,149.667,24761.0
2022-12-22 12:00:00,155.37,155.41,154.44,154.46,33114.0,149.667,149.7056,148.7712,148.7904,33114.0
2022-12-22 12:30:00,154.38,154.49,154.15,154.38,19124.0,148.7134,148.8193,148.4918,148.7134,19124.0
2022-12-22 13:00:00,154.38,154.38,153.89,154.04,22099.0,148.7134,148.7134,148.2413,148.3858,22099.0
2022-12-22 13:30:00,154.01,154.04,153.63,154.0,38044.0,148.3569,148.3858,147.9909,148.3473,38044.0
2022-12-22 14:00:00,154.03,155.18,153.93,155.12,38606.0,148.3762,149.484,148.2799,149.4262,38606.0
2022-12-22 14:30:00,155.08,155.2,154.68,155.2,38116.0,149.3877,149.5033,149.0024,149.5033,38116.0
2022-12-22 15:00:00,155.19,156.32,155.05,156.21,60090.0,149.4936,150.5822,149.3588,150.4762,60090.0
2022-12-22 15:30:00,156.25,156.25,155.29,156.12,125192.0,150.5147,150.5147,149.59,150.3895,125192.0
2022-12-23 09:30:00,155.66,156.02,155.22,155.28,35262.0,149.9464,150.2932,149.5225,149.5803,35262.0
2022-12-23 10:00:00,155.39,156.7,155.39,156.18,18027.0,149.6863,150.9482,149.6863,150.4473,18027.0
2022-12-23 10:30:00,156.27,156.43,155.46,155.59,43324.0,150.534,150.6881,149.7537,149.8789,43324.0
2022-12-23 11:00:00,155.68,156.15,155.63,156.09,32033.0,149.9656,150.4184,149.9175,150.3606,32033.0
2022-12-23 11:30:00,156.14,156.65,156.14,156.65,35397.0,150.4088,150.9,150.4088,150.9,35397.0
2022-12-23 12:00:00,156.56,156.99,156.56,156.89,16541.0,150.8133,151.2276,150.8133,151.1312,16541.0
2022-12-23 12:30:00,156.9,157.01,156.4,156.51,35655.0,151.1409,151.2468,150.6592,150.7652,35655.0
2022-12-23 13:00:00,156.53,156.62,156.35,156.5,13964.0,150.7844,150.8711,150.6111,150.7555,13964.0
2022-12-23 13:30:00,156.52,156.58,156.17,156.29,18082.0,150.7748,150.8326,150.4377,150.5533,18082.0
2022-12-23 14:00:00,156.29,156.65,156.22,156.6,24256.0,150.5533,150.9,150.4858,150.8519,24256.0
2022-12-23 14:30:00,156.59,156.8,156.43,156.64,27123.0,150.8422,151.0445,150.6881,150.8904,27123.0
2022-12-23 15:00:00,156.65,156.9,156.38,156.38,29317.0,150.9,151.1409,150.64,150.64,29317.0
2022-12-23 15:30:00,156.4,156.83,156.21,156.81,136021.0,150.6592,151.0734,150.4762,151.0542,136021.0
2022-12-27 09:30:00,157.4,157.65,156.43,156.98,28700.0,151.6225,151.8633,150.6881,151.2179,28700.0
2022-12-27 10:00:00,156.99,157.79,156.73,157.43,94501.0,151.2276,151.9982,150.9771,151.6514,94501.0
2022-12-27 10:30:00,157.41,158.28,157.4,157.64,40726.0,151.6321,152.4702,151.6225,151.8537,40726.0
2022-12-27 11:00:00,157.73,158.03,157.41,157.62,26862.0,151.9404,152.2294,151.6321,151.8344,26862.0
2022-12-27 11:30:00,157.64,157.86,157.57,157.86,28818.0,151.8537,152.0656,151.7863,152.0656,28818.0
2022-12-27 12:00:00,157.84,158.12,157.69,157.76,34236.0,152.0464,152.3161,151.9019,151.9693,34236.0
2022-12-27 12:30:00,157.73,157.86,157.5,157.75,19811.0,151.9404,152.0656,151.7188,151.9597,19811.0
2022-12-27 13:00:00,157.8,157.97,157.62,157.68,27225.0,152.0078,152.1716,151.8344,151.8922,27225.0
2022-12-27 13:30:00,157.63,157.73,157.28,157.39,23811.0,151.8441,151.9404,151.5069,151.6129,23811.0
2022-12-27 14:00:00,157.32,157.45,156.71,156.8,66598.0,151.5454,151.6707,150.9578,151.0445,66598.0
2022-12-27 14:30:00,156.8,157.27,156.7,157.21,29248.0,151.0445,151.4973,150.9482,151.4395,29248.0
2022-12-27 15:00:00,157.25,157.84,157.21,157.73,38062.0,151.478,152.0464,151.4395,151.9404,38062.0
2022-12-27 15:30:00,157.73,157.87,157.21,157.35,137694.0,151.9404,152.0753,151.4395,151.5743,137694.0
2022-12-28 09:30:00,157.6,158.16,157.01,157.15,36612.0,151.8152,152.3546,151.2468,151.3817,36612.0
2022-12-28 10:00:00,157.15,157.55,156.5,156.6,24523.0,151.3817,151.767,150.7555,150.8519,24523.0
2022-12-28 10:30:00,156.59,157.0,156.45,156.55,13157.0,150.8422,151.2372,150.7074,150.8037,13157.0
2022-12-28 11:00:00,156.52,156.68,156.23,156.54,14640.0,150.7748,150.9289,150.4955,150.7941,14640.0
2022-12-28 11:30:00,156.54,156.66,156.17,156.22,11826.0,150.7941,150.9097,150.4377,150.4858,11826.0
2022-12-28 12:00:00,156.13,156.14,155.51,155.7,19777.0,150.3991,150.4088,149.8019,149.9849,19777.0
2022-12-28 12:30:00,155.82,156.56,155.72,156.53,16602.0,150.1005,150.8133,150.0042,150.7844,16602.0
2022-12-28 13:00:00,156.42,156.66,156.37,156.5,24503.0,150.6785,150.9097,150.6303,150.7555,24503.0
2022-12-28 13:30:00,156.49,156.57,156.31,156.44,15760.0,150.7459,150.823,150.5725,150.6977,15760.0
2022-12-28 14:00:00,156.43,156.57,156.21,156.36,28050.0,150.6881,150.823,150.4762,150.6207,28050.0
2022-12-28 14:30:00,156.35,156.91,156.33,156.62,30342.0,150.6111,151.1505,150.5918,150.8711,30342.0
2022-12-28 15:00:00,156.55,156.55,155.84,156.08,25533.0,150.8037,150.8037,150.1198,150.351,25533.0
2022-12-28 15:30:00,156.08,156.31,155.65,155.73,100343.0,150.351,150.5725,149.9367,150.0138,100343.0
2022-12-29 09:30:00,157.06,157.5,156.61,157.42,44406.0,151.295,151.7188,150.8615,151.6418,44406.0
2022-12-29 10:00:00,157.27,157.59,157.07,157.39,22348.0,151.4973,151.8055,151.3046,151.6129,22348.0
2022-12-29 10:30:00,157.37,157.68,157.1,157.29,17328.0,151.5936,151.8922,151.3335,151.5165,17328.0
2022-12-29 11:00:00,157.31,157.35,156.83,157.14,38022.0,151.5358,151.5743,151.0734,151.3721,38022.0
2022-12-29 11:30:00,157.21,157.85,157.21,157.75,56675.0,151.4395,152.056,151.4395,151.9597,56675.0
2022-12-29 12:00:00,157.77,158.14,157.68,158.0,22862.0,151.9789,152.3353,151.8922,152.2005,22862.0
2022-12-29 12:30:00,158.01,158.17,157.87,158.08,29282.0,152.2101,152.3642,152.0753,152.2776,29282.0
2022-12-29 13:00:00,158.02,158.1,157.63,157.64,31468.0,152.2198,152.2968,151.8441,151.8537,31468.0
2022-12-29 13:30:00,157.62,157.7,157.5,157.66,17016.0,151.8344,151.9115,151.7188,151.873,17016.0
2022-12-29 14:00:00,157.73,157.85,157.52,157.52,27416.0,151.9404,152.056,151.7381,151.7381,27416.0
2022-12-29 14:30:00,157.49,157.9,157.46,157.49,26358.0,151.7092,152.1042,151.6803,151.7092,26358.0
2022-12-29 15:00:00,157.5,157.5,156.89,157.03,31632.0,151.7188,151.7188,151.1312,151.2661,31632.0
2022-12-29 15:30:00,157.07,157.62,157.07,157.36,106466.0,151.3046,151.8344,151.3046,151.584,106466.0
2022-12-30 09:30:00,156.94,157.21,155.72,156.28,28218.0,151.1794,151.4395,150.0042,150.5436,28218.0
2022-12-30 10:00:00,156.19,156.88,156.09,156.55,18745.0,150.4569,151.1216,150.3606,150.8037,18745.0
2022-12-30 10:30:00,156.44,156.73,156.13,156.23,12497.0,150.6977,150.9771,150.3991,150.4955,12497.0
2022-12-30 11:00:00,156.14,156.37,156.0,156.03,18288.0,150.4088,150.6303,150.2739,150.3028,18288.0
2022-12-30 11:30:00,156.13,156.71,156.13,156.63,18904.0,150.3991,150.9578,150.3991,150.8808,18904.0
2022-12-30 12:00:00,156.67,156.83,156.6,156.78,15413.0,150.9193,151.0734,150.8519,151.0253,15413.0
2022-12-30 12:30:00,156.78,156.78,156.51,156.66,18061.0,151.0253,151.0253,150.7652,150.9097,18061.0
2022-12-30 13:00:00,156.66,156.7,155.63,156.02,18404.0,150.9097,150.9482,149.9175,150.2932,18404.0
2022-12-30 13:30:00,156.02,156.27,155.93,156.04,24105.0,150.2932,150.534,150.2065,150.3124,24105.0
2022-12-30 14:00:00,156.0,156.07,155.71,155.93,23085.0,150.2739,150.3413,149.9945,150.2065,23085.0
2022-12-30 14:30:00,155.92,156.04,155.62,155.85,19477.0,150.1968,150.3124,149.9078,150.1294,19477.0
2022-12-30 15:00:00,155.9,156.62,155.87,156.29,32529.0,150.1776,150.8711,150.1487,150.5533,32529.0
2022-12-30 15:30:00,156.25,157.45,156.25,156.98,99924.0,150.5147,151.6707,150.5147,151.2179,99924.0
2023-01-03 09:30:00,158.08,158.94,156.8,157.01,61075.0,152.2776,153.106,151.0445,151.2468,61075.0
2023-01-03 10:00:00,157.04,157.65,156.48,156.7,31883.0,151.2757,151.8633,150.7363,150.9482,31883.0
2023-01-03 10:30:00,156.71,157.57,156.45,157.56,43751.0,150.9578,151.7863,150.7074,151.7766,43751.0
2023-01-03 11:00:00,157.75,157.97,157.08,157.22,45701.0,151.9597,152.1716,151.3143,151.4491,45701.0
2023-01-03 11:30:00,157.18,157.23,156.74,156.85,22387.0,151.4106,151.4588,150.9867,151.0927,22387.0
2023-01-03 12:00:00,156.84,157.13,156.6,156.79,30566.0,151.0831,151.3624,150.8519,151.0349,30566.0
2023-01-03 12:30:00,156.76,157.25,156.25,156.41,32380.0,151.006,151.478,150.5147,150.6688,32380.0
2023-01-03 13:00:00,156.38,156.86,156.26,156.78,41222.0,150.64,151.1023,150.5244,151.0253,41222.0
2023-01-03 13:30:00,156.77,157.2,156.63,156.9,46680.0,151.0156,151.4299,150.8808,151.1409,46680.0
2023-01-03 14:00:00,156.89,156.93,156.23,156.38,20964.0,151.1312,151.1698,150.4955,150.64,20964.0
2023-01-03 14:30:00,156.36,157.08,155.94,157.05,37249.0,150.6207,151.3143,150.2161,151.2854,37249.0
2023-01-03 15:00:00,157.0,157.23,156.7,157.0,47268.0,151.2372,151.4588,150.9482,151.2372,47268.0
2023-01-03 15:30:00,157.05,157.83,157.05,157.73,146911.0,151.2854,152.0367,151.2854,151.9404,146911.0
2023-01-04 09:30:00,159.37,159.55,158.6,159.28,66306.0,153.5202,153.6936,152.7785,153.4335,66306.0
2023-01-04 10:00:00,158.96,159.11,156.86,157.16,74469.0,153.1252,153.2697,151.1023,151.3913,74469.0
2023-01-04 10:30:00,157.13,157.9,156.75,157.89,18126.0,151.3624,152.1042,150.9964,152.0945,18126.0
2023-01-04 11:00:00,157.95,158.0,157.46,157.9,30352.0,152.1523,152.2005,151.6803,152.1042,30352.0
2023-01-04 11:30:00,157.93,158.7,157.86,158.52,23346.0,152.1331,152.8748,152.0656,152.7014,23346.0
2023-01-04 12:00:00,158.58,158.79,158.31,158.53,37011.0,152.7592,152.9615,152.4991,152.711,37011.0
2023-01-04 12:30:00,158.56,158.83,158.56,158.56,25590.0,152.7399,153.0,152.7399,152.7399,25590.0
2023-01-04 13:00:00,158.53,159.18,158.34,159.03,21808.0,152.711,153.3372,152.528,153.1927,21808.0
2023-01-04 13:30:00,159.09,159.45,159.0,159.07,19485.0,153.2505,153.5973,153.1638,153.2312,19485.0
2023-01-04 14:00:00,158.76,159.42,158.35,158.46,49545.0,152.9326,153.5684,152.5376,152.6436,49545.0
2023-01-04 14:30:00,158.45,159.05,158.37,159.05,38434.0,152.634,153.2119,152.5569,153.2119,38434.0
2023-01-04 15:00:00,159.14,159.49,158.64,158.69,85162.0,153.2986,153.6358,152.817,152.8652,85162.0
2023-01-04 15:30:00,158.66,158.89,157.93,158.82,146198.0,152.8363,153.0578,152.1331,152.9904,146198.0
2023-01-05 09:30:00,157.9,158.8,157.09,158.06,132998.0,152.1042,152.9711,151.3239,152.2583,132998.0
2023-01-05 10:00:00,158.0,158.25,157.13,157.3,65140.0,152.2005,152.4413,151.3624,151.5262,65140.0
2023-01-05 10:30:00,157.35,157.58,156.77,156.93,34666.0,151.5743,151.7959,151.0156,151.1698,34666.0
2023-01-05 11:00:00,156.79,156.98,156.3,156.57,46568.0,151.0349,151.2179,150.5629,150.823,46568.0
2023-01-05 11:30:00,156.52,156.77,156.33,156.4,22456.0,150.7748,151.0156,150.5918,150.6592,22456.0
2023-01-05 12:00:00,156.39,156.89,156.37,156.6,28102.0,150.6496,151.1312,150.6303,150.8519,28102.0
2023-01-05 12:30:00,156.65,156.94,156.47,156.61,28444.0,150.9,151.1794,150.7266,150.8615,28444.0
2023-01-05 13:00:00,156.57,157.11,156.24,156.78,75292.0,150.823,151.3432,150.5051,151.0253,75292.0
2023-01-05 13:30:00,156.81,156.97,156.3,156.36,42051.0,151.0542,151.2083,150.5629,150.6207,42051.0
2023-01-05 14:00:00,156.39,156.68,156.32,156.47,22529.0,150.6496,150.9289,150.5822,150.7266,22529.0
2023-01-05 14:30:00,156.53,157.18,156.52,156.97,36342.0,150.7844,151.4106,150.7748,151.2083,36342.0
2023-01-05 15:00:00,156.94,156.96,156.54,156.69,60905.0,151.1794,151.1987,150.7941,150.9386,60905.0
2023-01-05 15:30:00,156.69,157.19,156.46,157.13,246276.0,150.9386,151.4202,150.717,151.3624,246276.0
2023-01-06 09:30:00,159.04,159.38,157.76,158.75,117435.0,153.2023,153.5298,151.9693,152.923,117435.0
2023-01-06 10:00:00,158.75,159.75,158.75,159.57,112924.0,152.923,153.8863,152.923,153.7129,112924.0
2023-01-06 10:30:00,159.69,161.26,159.64,161.0,91631.0,153.8285,155.3408,153.7803,155.0904,91631.0
2023-01-06 11:00:00,161.0,161.61,160.99,161.28,34805.0,155.0904,155.678,155.0807,155.3601,34805.0
2023-01-06 11:30:00,161.21,161.89,161.08,161.58,34383.0,155.2927,155.9477,155.1674,155.6491,34383.0
2023-01-06 12:00:00,161.58,161.63,160.75,160.88,39692.0,155.6491,155.6972,154.8495,154.9748,39692.0
2023-01-06 12:30:00,160.92,161.01,160.42,160.55,34825.0,155.0133,155.1,154.5317,154.6569,34825.0
2023-01-06 13:00:00,160.61,161.07,160.34,160.97,28594.0,154.7147,155.1578,154.4546,155.0615,28594.0
2023-01-06 13:30:00,160.97,161.18,160.7,160.9,27643.0,155.0615,155.2638,154.8014,154.994,27643.0
2023-01-06 14:00:00,160.92,161.63,160.91,161.4,42179.0,155.0133,155.6972,155.0037,155.4757,42179.0
2023-01-06 14:30:00,161.42,161.48,161.07,161.42,55122.0,155.495,155.5528,155.1578,155.495,55122.0
2023-01-06 15:00:00,161.46,162.03,161.45,161.61,61171.0,155.5335,156.0826,155.5239,155.678,61171.0
2023-01-06 15:30:00,161.62,162.23,161.07,161.09,210304.0,155.6876,156.2752,155.1578,155.1771,210304.0
2023-01-09 09:30:00,161.5,162.2,160.75,162.06,66752.0,155.572,156.2463,154.8495,156.1115,66752.0
2023-01-09 10:00:00,161.94,162.6,161.71,162.49,110482.0,155.9959,156.6316,155.7743,156.5257,110482.0
2023-01-09 10:30:00,162.43,163.38,162.36,163.16,39345.0,156.4679,157.383,156.4004,157.1711,39345.0
2023-01-09 11:00:00,163.17,164.27,163.17,163.87,34017.0,157.1807,158.2403,157.1807,157.855,34017.0
2023-01-09 11:30:00,163.8,163.87,163.2,163.86,23512.0,157.7876,157.855,157.2096,157.8454,23512.0
2023-01-09 12:00:00,163.78,163.91,163.41,163.82,21307.0,157.7683,157.8936,157.4119,157.8069,21307.0
2023-01-09 12:30:00,163.73,163.73,163.24,163.51,19511.0,157.7202,157.7202,157.2481,157.5082,19511.0
2023-01-09 13:00:00,163.53,163.53,162.4,162.42,60793.0,157.5275,157.5275,156.439,156.4582,60793.0
2023-01-09 13:30:00,162.41,162.52,161.68,162.06,57332.0,156.4486,156.5546,155.7454,156.1115,57332.0
2023-01-09 14:00:00,162.09,162.26,161.48,161.69,37581.0,156.1404,156.3041,155.5528,155.755,37581.0
2023-01-09 14:30:00,161.65,161.73,160.87,160.94,36653.0,155.7165,155.7936,154.9651,155.0326,36653.0
2023-01-09 15:00:00,160.95,161.13,160.6,160.82,56839.0,155.0422,155.2156,154.7051,154.917,56839.0
2023-01-09 15:30:00,160.84,161.31,160.82,160.88,112552.0,154.9362,155.389,154.917,154.9748,112552.0
2023-01-10 09:30:00,160.98,161.27,160.03,160.94,131704.0,155.0711,155.3505,154.156,155.0326,131704.0
2023-01-10 10:00:00,161.1,161.85,160.83,161.38,21576.0,155.1867,155.9092,154.9266,155.4564,21576.0
2023-01-10 10:30:00,161.33,161.74,160.95,161.67,33559.0,155.4083,155.8032,155.0422,155.7358,33559.0
2023-01-10 11:00:00,161.67,162.07,161.62,161.75,18479.0,155.7358,156.1211,155.6876,155.8128,18479.0
2023-01-10 11:30:00,161.87,161.87,161.22,161.45,165148.0,155.9284,155.9284,155.3023,155.5239,165148.0
2023-01-10 12:00:00,161.32,161.38,160.38,160.39,42459.0,155.3986,155.4564,154.4931,154.5028,42459.0
2023-01-10 12:30:00,160.36,160.66,160.23,160.38,41151.0,154.4739,154.7628,154.3486,154.4931,41151.0
2023-01-10 13:00:00,160.34,160.72,160.31,160.52,18467.0,154.4546,154.8206,154.4257,154.628,18467.0
2023-01-10 13:30:00,160.56,160.96,160.55,160.75,22994.0,154.6665,155.0518,154.6569,154.8495,22994.0
2023-01-10 14:00:00,160.75,161.33,160.67,161.17,35307.0,154.8495,155.4083,154.7725,155.2541,35307.0
2023-01-10 14:30:00,161.24,161.31,160.66,160.86,49701.0,155.3216,155.389,154.7628,154.9555,49701.0
2023-01-10 15:00:00,160.92,161.05,160.13,160.52,184156.0,155.0133,155.1385,154.2523,154.628,184156.0
2023-01-10 15:30:00,160.52,160.84,160.29,160.39,243587.0,154.628,154.9362,154.4064,154.5028,243587.0
2023-01-11 09:30:00,160.89,161.79,160.46,161.48,52785.0,154.9844,155.8514,154.5702,155.5528,52785.0
2023-01-11 10:00:00,161.52,162.09,161.18,161.41,65712.0,155.5913,156.1404,155.2638,155.4853,65712.0
2023-01-11 10:30:00,161.48,162.13,161.21,161.78,91670.0,155.5528,156.1789,155.2927,155.8417,91670.0
2023-01-11 11:00:00,161.81,161.9,161.55,161.84,20438.0,155.8706,155.9573,155.6202,155.8995,20438.0
2023-01-11 11:30:00,161.88,162.34,161.65,162.27,46791.0,155.9381,156.3812,155.7165,156.3138,46791.0
2023-01-11 12:00:00,162.27,162.8,162.17,162.34,129470.0,156.3138,156.8243,156.2174,156.3812,129470.0
2023-01-11 12:30:00,162.3,162.76,162.21,162.7,79225.0,156.3427,156.7858,156.256,156.728,79225.0
2023-01-11 13:00:00,162.7,162.93,162.5,162.85,27333.0,156.728,156.9495,156.5353,156.8725,27333.0
2023-01-11 13:30:00,162.84,162.91,162.28,162.69,30286.0,156.8628,156.9303,156.3234,156.7183,30286.0
2023-01-11 14:00:00,162.69,162.91,162.56,162.86,35142.0,156.7183,156.9303,156.5931,156.8821,35142.0
2023-01-11 14:30:00,162.9,163.47,162.88,163.47,50754.0,156.9206,157.4697,156.9014,157.4697,50754.0
2023-01-11 15:00:00,163.46,163.96,163.45,163.76,84287.0,157.4601,157.9417,157.4504,157.7491,84287.0
2023-01-11 15:30:00,163.75,164.18,163.46,164.09,206011.0,157.7394,158.1536,157.4601,158.0669,206011.0
2023-01-12 09:30:00,165.64,165.79,164.29,165.62,119095.0,159.5601,159.7045,158.2596,159.5408,119095.0
2023-01-12 10:00:00,165.63,166.4,165.17,166.04,84863.0,159.5504,160.2922,159.1073,159.9454,84863.0
2023-01-12 10:30:00,166.03,166.5,165.59,165.97,59644.0,159.9357,160.3885,159.5119,159.8779,59644.0
2023-01-12 11:00:00,165.97,166.01,164.93,164.99,66044.0,159.8779,159.9165,158.8761,158.9339,66044.0
2023-01-12 11:30:00,164.88,165.38,164.51,165.26,118900.0,158.828,159.3096,158.4715,159.194,118900.0
2023-01-12 12:00:00,165.25,165.87,165.15,165.87,40482.0,159.1844,159.7816,159.088,159.7816,40482.0
2023-01-12 12:30:00,165.86,165.87,165.56,165.79,25359.0,159.772,159.7816,159.483,159.7045,25359.0
2023-01-12 13:00:00,165.74,165.93,165.05,165.13,30372.0,159.6564,159.8394,158.9917,159.0688,30372.0
2023-01-12 13:30:00,165.12,165.81,164.92,165.71,31403.0,159.0591,159.7238,158.8665,159.6275,31403.0
2023-01-12 14:00:00,165.78,165.99,165.59,165.6,30711.0,159.6949,159.8972,159.5119,159.5215,30711.0
2023-01-12 14:30:00,165.6,165.67,164.92,165.22,23089.0,159.5215,159.589,158.8665,159.1555,23089.0
2023-01-12 15:00:00,165.18,165.33,164.84,165.09,89429.0,159.1169,159.2614,158.7894,159.0302,89429.0
2023-01-12 15:30:00,165.12,165.27,164.64,164.71,237876.0,159.0591,159.2036,158.5968,158.6642,237876.0
2023-01-13 09:30:00,163.95,164.5,163.31,164.27,72874.0,157.9321,158.4619,157.3156,158.2403,72874.0
2023-01-13 10:00:00,164.26,164.9,164.26,164.86,35934.0,158.2307,158.8472,158.2307,158.8087,35934.0
2023-01-13 10:30:00,164.83,164.91,163.93,164.05,46344.0,158.7798,158.8568,157.9128,158.0284,46344.0
2023-01-13 11:00:00,164.06,164.22,163.5,163.93,60973.0,158.038,158.1922,157.4986,157.9128,60973.0
2023-01-13 11:30:00,163.88,164.16,163.79,164.16,58905.0,157.8647,158.1344,157.778,158.1344,58905.0
2023-01-13 12:00:00,164.12,164.42,163.74,164.33,36851.0,158.0958,158.3848,157.7298,158.2981,36851.0
2023-01-13 12:30:00,164.34,164.34,163.87,163.9,30601.0,158.3078,158.3078,157.855,157.8839,30601.0
2023-01-13 13:00:00,163.9,164.02,163.18,163.4,67136.0,157.8839,157.9995,157.1904,157.4023,67136.0
2023-01-13 13:30:00,163.45,164.33,163.41,164.31,62424.0,157.4504,158.2981,157.4119,158.2789,62424.0
2023-01-13 14:00:00,164.33,164.45,164.04,164.15,41181.0,158.2981,158.4137,158.0188,158.1247,41181.0
2023-01-13 14:30:00,164.2,164.61,164.1,164.36,62756.0,158.1729,158.5679,158.0766,158.327,62756.0
2023-01-13 15:00:00,164.34,164.68,164.31,164.64,34161.0,158.3078,158.6353,158.2789,158.5968,34161.0
2023-01-13 15:30:00,164.64,165.11,164.34,164.44,206720.0,158.5968,159.0495,158.3078,158.4041,206720.0
2023-01-17 09:30:00,164.37,164.82,162.82,163.81,101747.0,158.3367,158.7702,156.8436,157.7972,101747.0
2023-01-17 10:00:00,163.68,164.33,163.55,163.63,60216.0,157.672,158.2981,157.5468,157.6238,60216.0
2023-01-17 10:30:00,163.65,163.87,162.67,162.96,51849.0,157.6431,157.855,156.6991,156.9784,51849.0
2023-01-17 11:00:00,162.92,163.11,162.38,163.03,115927.0,156.9399,157.1229,156.4197,157.0459,115927.0
2023-01-17 11:30:00,162.99,163.71,162.89,163.51,39150.0,157.0073,157.7009,156.911,157.5082,39150.0
2023-01-17 12:00:00,163.55,163.72,162.95,162.97,25787.0,157.5468,157.7105,156.9688,156.9881,25787.0
2023-01-17 12:30:00,162.93,163.3,162.7,162.74,23919.0,156.9495,157.3059,156.728,156.7665,23919.0
2023-01-17 13:00:00,162.76,162.89,162.49,162.5,24733.0,156.7858,156.911,156.5257,156.5353,24733.0
2023-01-17 13:30:00,162.54,162.82,162.43,162.44,48427.0,156.5738,156.8436,156.4679,156.4775,48427.0
2023-01-17 14:00:00,162.47,162.77,162.09,162.22,34536.0,156.5064,156.7954,156.1404,156.2656,34536.0
2023-01-17 14:30:00,162.25,163.01,162.25,162.58,69421.0,156.2945,157.0266,156.2945,156.6124,69421.0
2023-01-17 15:00:00,162.55,162.84,162.28,162.46,61596.0,156.5835,156.8628,156.3234,156.4968,61596.0
2023-01-17 15:30:00,162.46,162.53,162.06,162.41,265631.0,156.4968,156.5642,156.1115,156.4486,265631.0
2023-01-18 09:30:00,162.88,163.22,162.39,162.71,60235.0,156.9014,157.2289,156.4293,156.7376,60235.0
2023-01-18 10:00:00,162.72,162.95,162.02,162.18,49696.0,156.7472,156.9688,156.0729,156.2271,49696.0
2023-01-18 10:30:00,162.15,162.3,161.09,161.26,90244.0,156.1982,156.3427,155.1771,155.3408,90244.0
2023-01-18 11:00:00,161.24,161.43,160.08,160.1,43402.0,155.3216,155.5046,154.2041,154.2234,43402.0
2023-01-18 11:30:00,160.09,160.14,159.18,159.49,50643.0,154.2138,154.2619,153.3372,153.6358,50643.0
2023-01-18 12:00:00,159.56,159.64,158.86,158.88,71209.0,153.7032,153.7803,153.0289,153.0482,71209.0
2023-01-18 12:30:00,158.86,159.1,158.74,159.0,36231.0,153.0289,153.2601,152.9133,153.1638,36231.0
2023-01-18 13:00:00,159.0,159.04,158.26,158.81,33095.0,153.1638,153.2023,152.4509,152.9808,33095.0
2023-01-18 13:30:00,158.77,159.19,158.76,158.95,56903.0,152.9422,153.3468,152.9326,153.1156,56903.0
2023-01-18 14:00:00,159.01,159.04,158.47,158.72,33153.0,153.1734,153.2023,152.6532,152.8941,33153.0
2023-01-18 14:30:00,158.69,158.93,158.37,158.47,39430.0,152.8652,153.0964,152.5569,152.6532,39430.0
2023-01-18 15:00:00,158.38,158.61,158.13,158.16,57783.0,152.5665,152.7881,152.3257,152.3546,57783.0
2023-01-18 15:30:00,158.16,158.29,157.31,157.56,214660.0,152.3546,152.4798,151.5358,151.7766,214660.0
2023-01-19 09:30:00,156.37,156.92,154.2,154.51,105083.0,150.6303,151.1601,148.54,148.8386,105083.0
2023-01-19 10:00:00,154.43,155.49,154.43,155.02,120706.0,148.7615,149.7826,148.7615,149.3299,120706.0
2023-01-19 10:30:00,154.92,154.95,153.73,153.87,52745.0,149.2335,149.2624,148.0872,148.2221,52745.0
2023-01-19 11:00:00,153.91,154.07,153.08,153.18,85209.0,148.2606,148.4147,147.4611,147.5574,85209.0
2023-01-19 11:30:00,153.15,153.32,152.67,152.74,47622.0,147.5285,147.6923,147.0661,147.1336,47622.0
2023-01-19 12:00:00,152.78,153.23,152.74,152.82,54002.0,147.1721,147.6056,147.1336,147.2106,54002.0
2023-01-19 12:30:00,152.86,153.18,152.72,153.14,40975.0,147.2492,147.5574,147.1143,147.5189,40975.0
2023-01-19 13:00:00,153.18,153.6,153.11,153.22,79534.0,147.5574,147.962,147.49,147.5959,79534.0
2023-01-19 13:30:00,153.22,153.43,152.63,152.84,88110.0,147.5959,147.7982,147.0276,147.2299,88110.0
2023-01-19 14:00:00,152.87,153.79,152.62,153.23,222696.0,147.2588,148.145,147.018,147.6056,222696.0
2023-01-19 14:30:00,153.22,153.44,152.72,152.83,97365.0,147.5959,147.8079,147.1143,147.2203,97365.0
2023-01-19 15:00:00,152.83,153.18,152.42,152.51,153148.0,147.2203,147.5574,146.8253,146.912,153148.0
2023-01-19 15:30:00,152.53,152.69,151.58,151.86,651116.0,146.9313,147.0854,146.0161,146.2859,651116.0
2023-01-20 09:30:00,152.53,152.67,150.86,152.47,205240.0,146.9313,147.0661,145.3226,146.8735,205240.0
2023-01-20 10:00:00,152.46,153.96,152.38,153.92,101398.0,146.8638,148.3088,146.7868,148.2702,101398.0
2023-01-20 10:30:00,153.92,154.33,153.73,154.09,50418.0,148.2702,148.6652,148.0872,148.434,50418.0
2023-01-20 11:00:00,154.11,154.44,153.62,153.9,47873.0,148.4533,148.7712,147.9813,148.251,47873.0
2023-01-20 11:30:00,153.95,154.08,153.65,153.77,43848.0,148.2991,148.4244,148.0102,148.1258,43848.0
2023-01-20 12:00:00,153.75,154.19,153.73,154.18,68795.0,148.1065,148.5303,148.0872,148.5207,68795.0
2023-01-20 12:30:00,154.2,154.41,153.7,153.96,31383.0,148.54,148.7423,148.0583,148.3088,31383.0
2023-01-20 13:00:00,153.95,154.33,153.89,154.04,44544.0,148.2991,148.6652,148.2413,148.3858,44544.0
2023-01-20 13:30:00,154.06,155.03,154.06,154.97,62242.0,148.4051,149.3395,148.4051,149.2817,62242.0
2023-01-20 14:00:00,154.97,155.01,154.44,154.71,55191.0,149.2817,149.3202,148.7712,149.0312,55191.0
2023-01-20 14:30:00,154.72,154.92,154.55,154.84,52199.0,149.0409,149.2335,148.8771,149.1565,52199.0
2023-01-20 15:00:00,154.83,155.33,154.72,155.07,62700.0,149.1468,149.6285,149.0409,149.378,62700.0
2023-01-20 15:30:00,155.13,155.6,154.9,155.47,319452.0,149.4358,149.8886,149.2143,149.7634,319452.0
2023-01-23 09:30:00,155.82,156.66,154.95,156.49,87169.0,150.1005,150.9097,149.2624,150.7459,87169.0
2023-01-23 10:00:00,156.55,157.79,156.49,157.64,96294.0,150.8037,151.9982,150.7459,151.8537,96294.0
2023-01-23 10:30:00,157.65,158.1,157.63,157.96,49281.0,151.8633,152.2968,151.8441,152.162,49281.0
2023-01-23 11:00:00,157.96,158.52,157.93,158.12,71308.0,152.162,152.7014,152.1331,152.3161,71308.0
2023-01-23 11:30:00,158.18,158.43,158.04,158.39,37155.0,152.3739,152.6147,152.239,152.5762,37155.0
2023-01-23 12:00:00,158.37,158.37,157.54,158.21,31754.0,152.5569,152.5569,151.7574,152.4028,31754.0
2023-01-23 12:30:00,158.2,158.9,158.12,158.85,40970.0,152.3931,153.0675,152.3161,153.0193,40970.0
2023-01-23 13:00:00,158.83,159.26,158.76,159.0,36640.0,153.0,153.4142,152.9326,153.1638,36640.0
2023-01-23 13:30:00,159.06,159.32,158.8,158.9,47902.0,153.2216,153.472,152.9711,153.0675,47902.0
2023-01-23 14:00:00,158.89,158.9,158.11,158.16,49394.0,153.0578,153.0675,152.3064,152.3546,49394.0
2023-01-23 14:30:00,158.19,158.31,157.66,157.94,50258.0,152.3835,152.4991,151.873,152.1427,50258.0
2023-01-23 15:00:00,157.98,158.45,157.9,158.04,74325.0,152.1812,152.634,152.1042,152.239,74325.0
2023-01-23 15:30:00,158.05,159.03,157.9,158.9,177804.0,152.2487,153.1927,152.1042,153.0675,177804.0
2023-01-24 09:30:00,159.26,159.26,156.6,157.38,55865.0,153.4142,153.4142,150.8519,151.6032,55865.0
2023-01-24 10:00:00,157.47,159.35,157.33,159.35,41684.0,151.6899,153.5009,151.5551,153.5009,41684.0
2023-01-24 10:30:00,159.37,160.0,159.21,160.0,45001.0,153.5202,154.1271,153.3661,154.1271,45001.0
2023-01-24 11:00:00,160.0,161.25,159.97,161.25,77725.0,154.1271,155.3312,154.0982,155.3312,77725.0
2023-01-24 11:30:00,161.25,161.97,161.09,161.63,77260.0,155.3312,156.0248,155.1771,155.6972,77260.0
2023-01-24 12:00:00,161.58,161.96,161.18,161.28,122099.0,155.6491,156.0151,155.2638,155.3601,122099.0
2023-01-24 12:30:00,161.25,161.46,160.85,161.45,34900.0,155.3312,155.5335,154.9459,155.5239,34900.0
2023-01-24 13:00:00,161.45,161.51,161.18,161.47,24214.0,155.5239,155.5816,155.2638,155.5431,24214.0
2023-01-24 13:30:00,161.54,162.52,161.46,161.75,90829.0,155.6105,156.5546,155.5335,155.8128,90829.0
2023-01-24 14:00:00,161.74,161.8,161.16,161.44,35371.0,155.8032,155.861,155.2445,155.5142,35371.0
2023-01-24 14:30:00,161.42,162.12,161.38,162.07,42896.0,155.495,156.1693,155.4564,156.1211,42896.0
2023-01-24 15:00:00,162.06,162.11,161.55,161.78,55587.0,156.1115,156.1596,155.6202,155.8417,55587.0
2023-01-24 15:30:00,161.78,161.83,161.22,161.67,203329.0,155.8417,155.8899,155.3023,155.7358,203329.0
2023-01-25 09:30:00,160.13,160.13,157.45,157.48,118696.0,154.2523,154.2523,151.6707,151.6996,118696.0
2023-01-25 10:00:00,157.56,158.01,156.85,157.13,90434.0,151.7766,152.2101,151.0927,151.3624,90434.0
2023-01-25 10:30:00,157.13,157.27,156.08,156.71,68009.0,151.3624,151.4973,150.351,150.9578,68009.0
2023-01-25 11:00:00,156.72,157.29,156.42,156.95,50354.0,150.9675,151.5165,150.6785,151.189,50354.0
2023-01-25 11:30:00,156.96,157.93,156.75,157.76,41927.0,151.1987,152.1331,150.9964,151.9693,41927.0
2023-01-25 12:00:00,157.81,158.37,157.78,158.24,26571.0,152.0175,152.5569,151.9886,152.4317,26571.0
2023-01-25 12:30:00,158.35,158.88,158.35,158.67,24792.0,152.5376,153.0482,152.5376,152.8459,24792.0
2023-01-25 13:00:00,158.68,159.18,158.5,159.18,18718.0,152.8555,153.3372,152.6821,153.3372,18718.0
2023-01-25 13:30:00,159.13,159.34,158.98,159.29,17066.0,153.289,153.4913,153.1445,153.4431,17066.0
2023-01-25 14:00:00,159.31,159.78,159.17,159.32,32065.0,153.4624,153.9152,153.3275,153.472,32065.0
2023-01-25 14:30:00,159.28,159.45,159.03,159.08,28810.0,153.4335,153.5973,153.1927,153.2408,28810.0
2023-01-25 15:00:00,159.08,159.31,158.66,159.01,31803.0,153.2408,153.4624,152.8363,153.1734,31803.0
2023-01-25 15:30:00,159.01,159.15,158.55,159.1,199223.0,153.1734,153.3083,152.7303,153.2601,199223.0
2023-01-26 09:30:00,160.49,161.0,158.44,158.81,60282.0,154.5991,155.0904,152.6243,152.9808,60282.0
2023-01-26 10:00:00,158.91,160.03,158.52,159.85,26232.0,153.0771,154.156,152.7014,153.9826,26232.0
2023-01-26 10:30:00,159.74,159.89,159.07,159.19,20504.0,153.8766,154.0211,153.2312,153.3468,20504.0
2023-01-26 11:00:00,159.19,159.48,158.99,159.37,27405.0,153.3468,153.6262,153.1541,153.5202,27405.0
2023-01-26 11:30:00,159.39,159.61,159.19,159.51,30942.0,153.5395,153.7514,153.3468,153.6551,30942.0
2023-01-26 12:00:00,159.49,160.57,159.49,160.34,54616.0,153.6358,154.6762,153.6358,154.4546,54616.0
2023-01-26 12:30:00,160.32,160.82,160.26,160.61,40791.0,154.4353,154.917,154.3775,154.7147,40791.0
2023-01-26 13:00:00,160.64,160.93,160.32,160.86,45945.0,154.7436,155.0229,154.4353,154.9555,45945.0
2023-01-26 13:30:00,160.91,161.56,160.86,161.38,67487.0,155.0037,155.6298,154.9555,155.4564,67487.0
2023-01-26 14:00:00,161.36,161.41,160.52,160.56,34196.0,155.4372,155.4853,154.628,154.6665,34196.0
2023-01-26 14:30:00,160.58,161.1,160.45,160.94,27919.0,154.6858,155.1867,154.5606,155.0326,27919.0
2023-01-26 15:00:00,160.94,161.01,160.69,160.86,38799.0,155.0326,155.1,154.7917,154.9555,38799.0
2023-01-26 15:30:00,160.8,161.04,160.51,160.9,213514.0,154.8977,155.1289,154.6184,154.994,213514.0
2023-01-27 09:30:00,160.5,161.97,160.12,161.39,41666.0,154.6087,156.0248,154.2427,155.4661,41666.0
2023-01-27 10:00:00,161.44,162.0,161.08,161.81,47131.0,155.5142,156.0537,155.1674,155.8706,47131.0
2023-01-27 10:30:00,161.84,161.91,161.17,161.26,51291.0,155.8995,155.967,155.2541,155.3408,51291.0
2023-01-27 11:00:00,161.27,161.72,161.05,161.67,34949.0,155.3505,155.7839,155.1385,155.7358,34949.0
2023-01-27 11:30:00,161.69,162.19,161.69,162.13,37226.0,155.755,156.2367,155.755,156.1789,37226.0
2023-01-27 12:00:00,162.1,162.38,161.8,161.96,39261.0,156.15,156.4197,155.861,156.0151,39261.0
2023-01-27 12:30:00,162.0,162.64,162.0,162.59,61272.0,156.0537,156.6702,156.0537,156.622,61272.0
2023-01-27 13:00:00,162.6,162.71,162.12,162.22,34159.0,156.6316,156.7376,156.1693,156.2656,34159.0
2023-01-27 13:30:00,162.16,162.52,162.16,162.52,32736.0,156.2078,156.5546,156.2078,156.5546,32736.0
2023-01-27 14:00:00,162.49,163.13,162.48,163.06,41283.0,156.5257,157.1422,156.516,157.0748,41283.0
2023-01-27 14:30:00,163.08,163.36,162.71,163.09,78828.0,157.094,157.3637,156.7376,157.1037,78828.0
2023-01-27 15:00:00,163.08,163.29,162.42,162.55,33023.0,157.094,157.2963,156.4582,156.5835,33023.0
2023-01-27 15:30:00,162.57,162.97,161.94,162.2,175186.0,156.6027,156.9881,155.9959,156.2463,175186.0
2023-01-30 09:30:00,161.01,162.15,160.7,162.1,48122.0,155.1,156.1982,154.8014,156.15,48122.0
2023-01-30 10:00:00,162.16,162.61,161.92,162.49,46816.0,156.2078,156.6413,155.9766,156.5257,46816.0
2023-01-30 10:30:00,162.47,162.49,161.76,161.95,34704.0,156.5064,156.5257,155.8225,156.0055,34704.0
2023-01-30 11:00:00,161.94,162.48,161.84,162.08,32943.0,155.9959,156.516,155.8995,156.1307,32943.0
2023-01-30 11:30:00,162.12,162.27,161.55,161.95,22550.0,156.1693,156.3138,155.6202,156.0055,22550.0
2023-01-30 12:00:00,161.94,161.94,161.4,161.65,23123.0,155.9959,155.9959,155.4757,155.7165,23123.0
2023-01-30 12:30:00,161.67,161.94,161.62,161.75,24930.0,155.7358,155.9959,155.6876,155.8128,24930.0
2023-01-30 13:00:00,161.74,162.15,161.49,162.1,31489.0,155.8032,156.1982,155.5624,156.15,31489.0
2023-01-30 13:30:00,162.03,162.03,161.64,161.9,20270.0,156.0826,156.0826,155.7069,155.9573,20270.0
2023-01-30 14:00:00,161.91,161.98,161.29,161.37,25708.0,155.967,156.0344,155.3697,155.4468,25708.0
2023-01-30 14:30:00,161.35,161.45,161.13,161.33,29509.0,155.4275,155.5239,155.2156,155.4083,29509.0
2023-01-30 15:00:00,161.38,161.46,160.78,160.78,34758.0,155.4564,155.5335,154.8784,154.8784,34758.0
2023-01-30 15:30:00,160.74,161.17,160.63,160.88,141770.0,154.8399,155.2541,154.734,154.9748,141770.0
2023-01-31 09:30:00,161.81,162.0,159.99,159.99,157588.0,155.8706,156.0537,154.1174,154.1174,157588.0
2023-01-31 10:00:00,159.99,160.3,159.08,159.72,185457.0,154.1174,154.4161,153.2408,153.8574,185457.0
2023-01-31 10:30:00,159.78,160.12,159.29,160.11,75725.0,153.9152,154.2427,153.4431,154.233,75725.0
2023-01-31 11:00:00,160.2,160.92,160.01,160.38,50337.0,154.3197,155.0133,154.1367,154.4931,50337.0
2023-01-31 11:30:00,160.4,160.65,160.08,160.42,69789.0,154.5124,154.7532,154.2041,154.5317,69789.0
2023-01-31 12:00:00,160.37,161.29,160.37,161.01,38979.0,154.4835,155.3697,154.4835,155.1,38979.0
2023-01-31 12:30:00,161.01,161.66,161.0,161.65,30860.0,155.1,155.7261,155.0904,155.7165,30860.0
2023-01-31 13:00:00,161.66,161.97,161.66,161.66,42319.0,155.7261,156.0248,155.7261,155.7261,42319.0
2023-01-31 13:30:00,161.75,162.25,161.5,162.2,57930.0,155.8128,156.2945,155.572,156.2463,57930.0
2023-01-31 14:00:00,162.22,162.48,162.03,162.15,51612.0,156.2656,156.516,156.0826,156.1982,51612.0
2023-01-31 14:30:00,162.13,162.22,161.72,161.79,49017.0,156.1789,156.2656,155.7839,155.8514,49017.0
2023-01-31 15:00:00,161.75,161.81,161.1,161.15,69067.0,155.8128,155.8706,155.1867,155.2349,69067.0
2023-01-31 15:30:00,161.17,162.25,161.15,162.18,241894.0,155.2541,156.2945,155.2349,156.2271,241894.0
2023-02-01 09:30:00,161.7,163.24,161.7,162.49,43791.0,155.7647,157.2481,155.7647,156.5257,43791.0
2023-02-01 10:00:00,162.33,162.96,161.67,162.9,38527.0,156.3716,156.9784,155.7358,156.9206,38527.0
2023-02-01 10:30:00,162.86,163.07,161.91,162.29,35370.0,156.8821,157.0844,155.967,156.333,35370.0
2023-02-01 11:00:00,162.25,162.7,162.14,162.3,68145.0,156.2945,156.728,156.1885,156.3427,68145.0
2023-02-01 11:30:00,162.33,162.72,162.18,162.33,115758.0,156.3716,156.7472,156.2271,156.3716,115758.0
2023-02-01 12:00:00,162.26,162.37,161.75,161.78,28899.0,156.3041,156.4101,155.8128,155.8417,28899.0
2023-02-01 12:30:00,161.8,161.94,161.19,161.31,94521.0,155.861,155.9959,155.2734,155.389,94521.0
2023-02-01 13:00:00,161.33,162.26,161.26,162.18,36538.0,155.4083,156.3041,155.3408,156.2271,36538.0
2023-02-01 13:30:00,162.22,162.48,162.08,162.28,61616.0,156.2656,156.516,156.1307,156.3234,61616.0
2023-02-01 14:00:00,161.94,162.62,161.68,161.83,107866.0,155.9959,156.6509,155.7454,155.8899,107866.0
2023-02-01 14:30:00,161.9,163.48,160.89,163.05,105746.0,155.9573,157.4793,154.9844,157.0651,105746.0
2023-02-01 15:00:00,163.12,163.97,163.0,163.79,119697.0,157.1326,157.9514,157.017,157.778,119697.0
2023-02-01 15:30:00,163.84,164.73,163.1,163.35,206663.0,157.8261,158.6835,157.1133,157.3541,206663.0
2023-02-02 09:30:00,164.32,164.76,161.23,161.42,276451.0,158.2885,158.7124,155.3119,155.495,276451.0
2023-02-02 10:00:00,161.43,162.37,161.25,162.07,156958.0,155.5046,156.4101,155.3312,156.1211,156958.0
2023-02-02 10:30:00,162.16,163.55,162.16,163.47,74892.0,156.2078,157.5468,156.2078,157.4697,74892.0
2023-02-02 11:00:00,163.4,163.66,162.66,162.8,88951.0,157.4023,157.6527,156.6894,156.8243,88951.0
2023-02-02 11:30:00,162.75,163.19,162.11,162.16,71442.0,156.7761,157.2,156.1596,156.2078,71442.0
2023-02-02 12:00:00,162.17,163.34,161.99,163.03,102278.0,156.2174,157.3445,156.044,157.0459,102278.0
2023-02-02 12:30:00,163.02,163.03,162.34,162.47,37664.0,157.0362,157.0459,156.3812,156.5064,37664.0
2023-02-02 13:00:00,162.52,163.01,162.32,162.34,42073.0,156.5546,157.0266,156.3619,156.3812,42073.0
2023-02-02 13:30:00,162.36,162.99,162.27,162.96,43054.0,156.4004,157.0073,156.3138,156.9784,43054.0
2023-02-02 14:00:00,162.92,163.06,161.63,161.9,88867.0,156.9399,157.0748,155.6972,155.9573,88867.0
2023-02-02 14:30:00,161.92,162.03,161.21,161.26,73936.0,155.9766,156.0826,155.2927,155.3408,73936.0
2023-02-02 15:00:00,161.22,161.73,161.06,161.6,74915.0,155.3023,155.7936,155.1482,155.6683,74915.0
2023-02-02 15:30:00,161.65,162.1,161.5,161.92,507981.0,155.7165,156.15,155.572,155.9766,507981.0
2023-02-03 09:30:00,161.2,161.87,160.86,161.21,71003.0,155.283,155.9284,154.9555,155.2927,71003.0
2023-02-03 10:00:00,161.15,163.21,160.72,162.87,59145.0,155.2349,157.2192,154.8206,156.8917,59145.0
2023-02-03 10:30:00,162.96,163.6,162.8,163.42,61960.0,156.9784,157.5949,156.8243,157.4215,61960.0
2023-02-03 11:00:00,163.45,163.65,163.08,163.48,51649.0,157.4504,157.6431,157.094,157.4793,51649.0
2023-02-03 11:30:00,163.44,163.7,163.01,163.26,74041.0,157.4408,157.6913,157.0266,157.2674,74041.0
2023-02-03 12:00:00,163.29,163.71,163.28,163.53,60763.0,157.2963,157.7009,157.2867,157.5275,60763.0
2023-02-03 12:30:00,163.53,163.76,162.97,162.99,62637.0,157.5275,157.7491,156.9881,157.0073,62637.0
2023-02-03 13:00:00,162.94,163.19,162.81,163.04,41360.0,156.9592,157.2,156.8339,157.0555,41360.0
2023-02-03 13:30:00,163.01,163.24,162.71,162.96,51609.0,157.0266,157.2481,156.7376,156.9784,51609.0
2023-02-03 14:00:00,162.95,163.28,162.81,163.18,36684.0,156.9688,157.2867,156.8339,157.1904,36684.0
2023-02-03 14:30:00,163.21,163.53,163.04,163.09,51219.0,157.2192,157.5275,157.0555,157.1037,51219.0
2023-02-03 15:00:00,163.07,163.52,162.92,163.23,86019.0,157.0844,157.5179,156.9399,157.2385,86019.0
2023-02-03 15:30:00,163.22,163.38,162.79,163.24,247731.0,157.2289,157.383,156.8147,157.2481,247731.0
2023-02-06 09:30:00,161.41,162.32,161.35,161.53,87495.0,155.4853,156.3619,155.4275,155.6009,87495.0
2023-02-06 10:00:00,161.48,161.91,161.1,161.88,80375.0,155.5528,155.967,155.1867,155.9381,80375.0
2023-02-06 10:30:00,161.81,162.72,161.62,162.41,47469.0,155.8706,156.7472,155.6876,156.4486,47469.0
2023-02-06 11:00:00,162.38,162.85,162.24,162.71,77650.0,156.4197,156.8725,156.2849,156.7376,77650.0
2023-02-06 11:30:00,162.71,163.02,162.46,162.53,32451.0,156.7376,157.0362,156.4968,156.5642,32451.0
2023-02-06 12:00:00,162.58,162.65,161.77,161.98,76584.0,156.6124,156.6798,155.8321,156.0344,76584.0
2023-02-06 12:30:00,162.01,162.27,161.69,161.69,83523.0,156.0633,156.3138,155.755,155.755,83523.0
2023-02-06 13:00:00,161.7,162.06,161.44,161.72,50909.0,155.7647,156.1115,155.5142,155.7839,50909.0
2023-02-06 13:30:00,161.72,162.03,161.62,161.85,30709.0,155.7839,156.0826,155.6876,155.9092,30709.0
2023-02-06 14:00:00,161.84,162.14,161.69,161.71,45008.0,155.8995,156.1885,155.755,155.7743,45008.0
2023-02-06 14:30:00,161.71,162.08,161.44,162.06,67311.0,155.7743,156.1307,155.5142,156.1115,67311.0
2023-02-06 15:00:00,162.06,162.29,161.93,161.97,62663.0,156.1115,156.333,155.9862,156.0248,62663.0
2023-02-06 15:30:00,161.94,162.77,161.78,162.41,239869.0,155.9959,156.7954,155.8417,156.4486,239869.0
2023-02-07 09:30:00,161.28,163.27,161.28,163.08,138671.0,155.3601,157.277,155.3601,157.094,138671.0
2023-02-07 10:00:00,163.04,163.42,162.81,163.22,110679.0,157.0555,157.4215,156.8339,157.2289,110679.0
2023-02-07 10:30:00,163.18,163.42,161.56,161.56,78993.0,157.1904,157.4215,155.6298,155.6298,78993.0
2023-02-07 11:00:00,161.61,162.28,161.56,162.22,43903.0,155.678,156.3234,155.6298,156.2656,43903.0
2023-02-07 11:30:00,162.27,162.6,162.17,162.46,43731.0,156.3138,156.6316,156.2174,156.4968,43731.0
2023-02-07 12:00:00,162.47,162.79,162.41,162.55,33096.0,156.5064,156.8147,156.4486,156.5835,33096.0
2023-02-07 12:30:00,162.56,163.88,162.12,163.81,88719.0,156.5931,157.8647,156.1693,157.7972,88719.0
2023-02-07 13:00:00,163.88,164.25,162.53,162.53,56993.0,157.8647,158.2211,156.5642,156.5642,56993.0
2023-02-07 13:30:00,162.22,162.3,161.34,161.63,67606.0,156.2656,156.3427,155.4179,155.6972,67606.0
2023-02-07 14:00:00,161.64,163.64,161.63,163.38,59358.0,155.7069,157.6335,155.6972,157.383,59358.0
2023-02-07 14:30:00,163.41,163.99,163.37,163.65,45395.0,157.4119,157.9706,157.3734,157.6431,45395.0
2023-02-07 15:00:00,163.72,164.12,163.04,163.36,181973.0,157.7105,158.0958,157.0555,157.3637,181973.0
2023-02-07 15:30:00,163.38,164.79,163.12,164.4,420932.0,157.383,158.7413,157.1326,158.3656,420932.0
2023-02-08 09:30:00,162.63,168.85,162.09,168.07,332609.0,156.6605,162.6522,156.1404,161.9009,332609.0
2023-02-08 10:00:00,168.19,168.19,164.9,165.27,93152.0,162.0165,162.0165,158.8472,159.2036,93152.0
2023-02-08 10:30:00,165.27,166.02,164.74,165.89,55709.0,159.2036,159.9261,158.6931,159.8009,55709.0
2023-02-08 11:00:00,165.85,167.33,165.22,166.99,138451.0,159.7623,161.188,159.1555,160.8605,138451.0
2023-02-08 11:30:00,166.97,169.62,165.91,169.62,292415.0,160.8412,163.394,159.8201,163.394,292415.0
2023-02-08 12:00:00,169.53,170.13,168.49,168.96,211559.0,163.3073,163.8852,162.3054,162.7582,211559.0
2023-02-08 12:30:00,168.96,169.17,168.63,169.1,126805.0,162.7582,162.9605,162.4403,162.8931,126805.0
2023-02-08 13:00:00,169.13,170.37,169.0,170.1,116823.0,162.922,164.1164,162.7967,163.8563,116823.0
2023-02-08 13:30:00,170.04,170.15,169.19,169.28,144392.0,163.7985,163.9045,162.9797,163.0664,144392.0
2023-02-08 14:00:00,169.14,169.31,168.66,168.93,86559.0,162.9316,163.0953,162.4692,162.7293,86559.0
2023-02-08 14:30:00,168.94,169.12,168.56,169.04,78054.0,162.7389,162.9123,162.3729,162.8353,78054.0
2023-02-08 15:00:00,168.95,169.34,168.51,169.13,101983.0,162.7486,163.1242,162.3247,162.922,101983.0
2023-02-08 15:30:00,169.08,169.81,168.59,168.92,589109.0,162.8738,163.577,162.4018,162.7197,589109.0
2023-02-09 09:30:00,169.39,169.64,166.99,168.45,290177.0,163.1724,163.4132,160.8605,162.2669,290177.0
2023-02-09 10:00:00,168.51,169.99,168.04,169.94,128232.0,162.3247,163.7504,161.872,163.7022,128232.0
2023-02-09 10:30:00,169.99,170.8,169.72,170.54,184325.0,163.7504,164.5307,163.4903,164.2802,184325.0
2023-02-09 11:00:00,170.54,170.54,168.97,169.2,151157.0,164.2802,164.2802,162.7678,162.9894,151157.0
2023-02-09 11:30:00,169.18,169.93,169.09,169.47,98812.0,162.9701,163.6926,162.8834,163.2495,98812.0
2023-02-09 12:00:00,169.51,169.95,169.1,169.17,99086.0,163.288,163.7119,162.8931,162.9605,99086.0
2023-02-09 12:30:00,169.2,169.21,168.11,168.45,168584.0,162.9894,162.999,161.9394,162.2669,168584.0
2023-02-09 13:00:00,168.52,168.65,167.83,168.27,49872.0,162.3343,162.4596,161.6697,162.0935,49872.0
2023-02-09 13:30:00,168.33,168.76,167.69,168.48,165296.0,162.1513,162.5655,161.5348,162.2958,165296.0
2023-02-09 14:00:00,168.45,168.57,167.81,167.94,95320.0,162.2669,162.3825,161.6504,161.7756,95320.0
2023-02-09 14:30:00,167.97,168.15,167.21,167.38,121083.0,161.8045,161.9779,161.0724,161.2362,121083.0
2023-02-09 15:00:00,167.4,167.72,167.19,167.58,98505.0,161.2555,161.5637,161.0532,161.4288,98505.0
2023-02-09 15:30:00,167.58,168.09,166.98,167.21,528351.0,161.4288,161.9201,160.8509,161.0724,528351.0
2023-02-10 09:30:00,167.81,168.59,166.91,168.33,75642.0,161.6504,162.4018,160.7834,162.1513,75642.0
2023-02-10 10:00:00,168.19,169.13,167.79,169.04,69429.0,162.0165,162.922,161.6311,162.8353,69429.0
2023-02-10 10:30:00,169.05,169.3,168.52,168.9,55674.0,162.8449,163.0857,162.3343,162.7004,55674.0
2023-02-10 11:00:00,168.93,169.25,168.74,169.0,59584.0,162.7293,163.0375,162.5463,162.7967,59584.0
2023-02-10 11:30:00,169.02,169.33,168.75,169.31,34212.0,162.816,163.1146,162.5559,163.0953,34212.0
2023-02-10 12:00:00,169.28,169.52,168.94,169.43,91590.0,163.0664,163.2976,162.7389,163.2109,91590.0
2023-02-10 12:30:00,169.43,170.1,169.38,170.1,64641.0,163.2109,163.8563,163.1628,163.8563,64641.0
2023-02-10 13:00:00,170.1,170.67,169.85,170.54,79975.0,163.8563,164.4054,163.6155,164.2802,79975.0
2023-02-10 13:30:00,170.53,170.78,170.37,170.69,75217.0,164.2706,164.5114,164.1164,164.4247,75217.0
2023-02-10 14:00:00,170.65,170.65,169.63,169.88,62000.0,164.3862,164.3862,163.4036,163.6444,62000.0
2023-02-10 14:30:00,169.88,170.52,169.71,170.52,104266.0,163.6444,164.2609,163.4807,164.2609,104266.0
2023-02-10 15:00:00,170.55,171.17,170.4,170.49,202317.0,164.2898,164.8871,164.1453,164.232,202317.0
2023-02-10 15:30:00,170.55,171.16,170.28,170.91,315967.0,164.2898,164.8774,164.0297,164.6366,315967.0
2023-02-13 09:30:00,171.54,173.44,171.42,173.44,164991.0,165.2435,167.0737,165.1279,167.0737,164991.0
2023-02-13 10:00:00,173.44,174.38,173.41,174.38,110060.0,167.0737,167.9792,167.0449,167.9792,110060.0
2023-02-13 10:30:00,174.42,175.12,174.11,174.37,132876.0,168.0178,168.6921,167.7192,167.9696,132876.0
2023-02-13 11:00:00,174.36,175.03,174.3,174.65,65128.0,167.96,168.6054,167.9022,168.2393,65128.0
2023-02-13 11:30:00,174.62,174.77,174.06,174.5,62209.0,168.2104,168.3549,167.671,168.0948,62209.0
2023-02-13 12:00:00,174.48,174.82,174.04,174.6,78975.0,168.0756,168.4031,167.6517,168.1912,78975.0
2023-02-13 12:30:00,174.6,175.4,174.6,175.25,98740.0,168.1912,168.9618,168.1912,168.8173,98740.0
2023-02-13 13:00:00,175.28,175.57,175.1,175.31,127481.0,168.8462,169.1256,168.6728,168.8751,127481.0
2023-02-13 13:30:00,175.34,175.61,175.19,175.33,102101.0,168.904,169.1641,168.7595,168.8944,102101.0
2023-02-13 14:00:00,175.36,175.4,174.71,174.84,97399.0,168.9233,168.9618,168.2971,168.4224,97399.0
2023-02-13 14:30:00,174.88,175.0,174.59,174.88,103392.0,168.4609,168.5765,168.1815,168.4609,103392.0
2023-02-13 15:00:00,174.91,174.91,174.25,174.34,104126.0,168.4898,168.4898,167.854,167.9407,104126.0
2023-02-13 15:30:00,174.34,174.69,174.06,174.29,272520.0,167.9407,168.2779,167.671,167.8925,272520.0
2023-02-14 09:30:00,173.34,174.77,172.82,174.44,114163.0,166.9774,168.3549,166.4765,168.037,114163.0
2023-02-14 10:00:00,174.47,175.04,174.25,174.51,43175.0,168.0659,168.615,167.854,168.1045,43175.0
2023-02-14 10:30:00,174.52,174.52,172.5,172.5,39437.0,168.1141,168.1141,166.1683,166.1683,39437.0
2023-02-14 11:00:00,172.49,173.03,171.95,171.96,46922.0,166.1586,166.6788,165.6384,165.6481,46922.0
2023-02-14 11:30:00,171.87,171.92,171.25,171.61,47104.0,165.5614,165.6095,164.9641,165.3109,47104.0
2023-02-14 12:00:00,171.59,172.68,171.59,172.46,27646.0,165.2917,166.3416,165.2917,166.1297,27646.0
2023-02-14 12:30:00,172.47,172.76,172.37,172.69,18886.0,166.1394,166.4187,166.043,166.3513,18886.0
2023-02-14 13:00:00,172.68,173.6,172.65,173.27,28496.0,166.3416,167.2279,166.3127,166.91,28496.0
2023-02-14 13:30:00,173.33,173.39,173.02,173.31,21070.0,166.9678,167.0256,166.6692,166.9485,21070.0
2023-02-14 14:00:00,173.21,173.51,172.78,173.25,30414.0,166.8522,167.1412,166.438,166.8907,30414.0
2023-02-14 14:30:00,173.26,173.69,173.25,173.44,44683.0,166.9004,167.3146,166.8907,167.0737,44683.0
2023-02-14 15:00:00,173.46,173.54,173.11,173.33,50678.0,167.093,167.1701,166.7559,166.9678,50678.0
2023-02-14 15:30:00,173.34,173.55,172.91,172.98,130746.0,166.9774,167.1797,166.5632,166.6306,130746.0
2023-02-15 09:30:00,172.44,173.07,172.02,172.14,64504.0,166.1105,166.7173,165.7059,165.8215,64504.0
2023-02-15 10:00:00,172.16,172.66,171.65,172.32,38459.0,165.8407,166.3224,165.3495,165.9949,38459.0
2023-02-15 10:30:00,172.33,173.08,172.31,172.69,50115.0,166.0045,166.727,165.9852,166.3513,50115.0
2023-02-15 11:00:00,172.69,173.56,172.64,173.56,33511.0,166.3513,167.1893,166.3031,167.1893,33511.0
2023-02-15 11:30:00,173.47,173.51,172.99,173.27,19483.0,167.1026,167.1412,166.6403,166.91,19483.0
2023-02-15 12:00:00,173.31,173.31,172.67,172.67,34244.0,166.9485,166.9485,166.332,166.332,34244.0
2023-02-15 12:30:00,172.58,173.41,172.5,173.24,27038.0,166.2453,167.0449,166.1683,166.8811,27038.0
2023-02-15 13:00:00,173.26,173.65,173.26,173.58,23283.0,166.9004,167.276,166.9004,167.2086,23283.0
2023-02-15 13:30:00,173.62,173.64,173.32,173.61,19008.0,167.2471,167.2664,166.9582,167.2375,19008.0
2023-02-15 14:00:00,173.6,173.66,173.4,173.56,24187.0,167.2279,167.2857,167.0352,167.1893,24187.0
2023-02-15 14:30:00,173.58,173.68,173.2,173.23,37222.0,167.2086,167.3049,166.8426,166.8715,37222.0
2023-02-15 15:00:00,173.23,173.33,172.78,173.1,76842.0,166.8715,166.9678,166.438,166.7462,76842.0
2023-02-15 15:30:00,173.09,173.84,173.09,173.69,134612.0,166.7366,167.4591,166.7366,167.3146,134612.0
2023-02-16 09:30:00,172.24,173.11,171.23,172.42,65215.0,165.9178,166.7559,164.9449,166.0912,65215.0
2023-02-16 10:00:00,172.32,173.39,172.08,173.31,73009.0,165.9949,167.0256,165.7637,166.9485,73009.0
2023-02-16 10:30:00,173.33,174.2,173.28,173.48,88754.0,166.9678,167.8059,166.9196,167.1123,88754.0
2023-02-16 11:00:00,173.5,173.77,173.35,173.75,53465.0,167.1315,167.3916,166.9871,167.3724,53465.0
2023-02-16 11:30:00,173.74,174.09,173.53,173.75,47903.0,167.3627,167.6999,167.1604,167.3724,47903.0
2023-02-16 12:00:00,173.71,174.48,173.65,174.39,37062.0,167.3338,168.0756,167.276,167.9889,37062.0
2023-02-16 12:30:00,174.31,174.68,174.21,174.38,52141.0,167.9118,168.2682,167.8155,167.9792,52141.0
2023-02-16 13:00:00,174.34,174.38,173.74,173.76,21711.0,167.9407,167.9792,167.3627,167.382,21711.0
2023-02-16 13:30:00,173.78,174.06,173.7,173.96,17514.0,167.4013,167.671,167.3242,167.5747,17514.0
2023-02-16 14:00:00,173.96,174.73,173.96,174.67,42689.0,167.5747,168.3164,167.5747,168.2586,42689.0
2023-02-16 14:30:00,174.68,174.8,174.41,174.57,31384.0,168.2682,168.3838,168.0081,168.1623,31384.0
2023-02-16 15:00:00,174.55,174.59,173.88,173.91,92832.0,168.143,168.1815,167.4976,167.5265,92832.0
2023-02-16 15:30:00,173.92,174.42,173.68,174.11,273098.0,167.5361,168.0178,167.3049,167.7192,273098.0
2023-02-17 09:30:00,174.0,174.63,172.93,173.49,88702.0,167.6132,168.2201,166.5825,167.1219,88702.0
2023-02-17 10:00:00,173.67,174.22,173.36,173.68,62704.0,167.2953,167.8251,166.9967,167.3049,62704.0
2023-02-17 10:30:00,173.67,173.97,173.33,173.59,41785.0,167.2953,167.5843,166.9678,167.2182,41785.0
2023-02-17 11:00:00,173.55,173.92,173.46,173.84,42929.0,167.1797,167.5361,167.093,167.4591,42929.0
2023-02-17 11:30:00,173.87,174.3,173.51,174.08,53640.0,167.488,167.9022,167.1412,167.6903,53640.0
2023-02-17 12:00:00,174.12,174.93,174.12,174.82,56584.0,167.7288,168.5091,167.7288,168.4031,56584.0
2023-02-17 12:30:00,174.83,175.03,174.46,174.75,69438.0,168.4127,168.6054,168.0563,168.3357,69438.0
2023-02-17 13:00:00,174.71,175.2,174.68,175.14,48217.0,168.2971,168.7691,168.2682,168.7113,48217.0
2023-02-17 13:30:00,175.14,175.31,175.0,175.2,38029.0,168.7113,168.8751,168.5765,168.7691,38029.0
2023-02-17 14:00:00,175.22,175.96,175.22,175.9,78340.0,168.7884,169.5013,168.7884,169.4435,78340.0
2023-02-17 14:30:00,175.93,176.1,175.53,176.03,100380.0,169.4724,169.6361,169.087,169.5687,100380.0
2023-02-17 15:00:00,175.97,176.19,175.43,175.51,88096.0,169.5109,169.7228,168.9907,169.0678,88096.0
2023-02-17 15:30:00,175.5,175.79,174.99,175.27,212788.0,169.0581,169.3375,168.5669,168.8366,212788.0
2023-02-21 09:30:00,173.72,174.62,172.66,172.79,118497.0,167.3435,168.2104,166.3224,166.4476,118497.0
2023-02-21 10:00:00,172.68,172.95,171.15,171.26,84627.0,166.3416,166.6017,164.8678,164.9738,84627.0
2023-02-21 10:30:00,171.18,171.7,170.98,171.22,46507.0,164.8967,165.3976,164.704,164.9352,46507.0
2023-02-21 11:00:00,171.25,171.32,170.66,170.81,34254.0,164.9641,165.0316,164.3958,164.5403,34254.0
2023-02-21 11:30:00,170.8,170.99,170.63,170.86,33625.0,164.5307,164.7137,164.3669,164.5885,33625.0
2023-02-21 12:00:00,170.8,170.84,170.35,170.51,60777.0,164.5307,164.5692,164.0972,164.2513,60777.0
2023-02-21 12:30:00,170.56,170.93,170.31,170.9,40619.0,164.2995,164.6559,164.0586,164.627,40619.0
2023-02-21 13:00:00,170.85,171.02,170.51,170.54,39876.0,164.5788,164.7426,164.2513,164.2802,39876.0
2023-02-21 13:30:00,170.51,170.67,169.95,170.26,45471.0,164.2513,164.4054,163.7119,164.0105,45471.0
2023-02-21 14:00:00,170.28,170.61,170.13,170.58,48458.0,164.0297,164.3476,163.8852,164.3187,48458.0
2023-02-21 14:30:00,170.58,170.77,170.46,170.7,35190.0,164.3187,164.5018,164.2031,164.4343,35190.0
2023-02-21 15:00:00,170.73,170.8,170.42,170.78,37296.0,164.4632,164.5307,164.1646,164.5114,37296.0
2023-02-21 15:30:00,170.81,171.03,170.39,170.73,147456.0,164.5403,164.7522,164.1357,164.4632,147456.0
2023-02-22 09:30:00,171.23,171.69,170.95,171.41,69483.0,164.9449,165.388,164.6751,165.1183,69483.0
2023-02-22 10:00:00,171.44,171.77,170.9,171.4,44479.0,165.1472,165.465,164.627,165.1086,44479.0
2023-02-22 10:30:00,171.4,172.09,170.98,172.01,51624.0,165.1086,165.7733,164.704,165.6962,51624.0
2023-02-22 11:00:00,171.96,171.96,171.48,171.52,38580.0,165.6481,165.6481,165.1857,165.2242,38580.0
2023-02-22 11:30:00,171.57,172.08,171.57,171.96,79889.0,165.2724,165.7637,165.2724,165.6481,79889.0
2023-02-22 12:00:00,171.97,172.76,171.83,172.53,89149.0,165.6577,166.4187,165.5228,166.1972,89149.0
2023-02-22 12:30:00,172.51,172.93,172.45,172.55,43751.0,166.1779,166.5825,166.1201,166.2164,43751.0
2023-02-22 13:00:00,172.51,173.13,172.48,172.96,57697.0,166.1779,166.7751,166.149,166.6114,57697.0
2023-02-22 13:30:00,172.97,173.07,172.71,172.89,33317.0,166.621,166.7173,166.3705,166.5439,33317.0
2023-02-22 14:00:00,172.97,173.15,171.94,172.25,48564.0,166.621,166.7944,165.6288,165.9274,48564.0
2023-02-22 14:30:00,172.16,172.21,170.92,170.98,52881.0,165.8407,165.8889,164.6462,164.704,52881.0
2023-02-22 15:00:00,170.99,171.47,170.91,170.91,78534.0,164.7137,165.1761,164.6366,164.6366,78534.0
2023-02-22 15:30:00,170.89,171.34,170.42,171.32,214773.0,164.6173,165.0508,164.1646,165.0316,214773.0
2023-02-23 09:30:00,172.59,173.17,172.03,172.47,74580.0,166.2549,166.8137,165.7155,166.1394,74580.0
2023-02-23 10:00:00,172.54,172.74,171.41,171.63,61193.0,166.2068,166.3994,165.1183,165.3302,61193.0
2023-02-23 10:30:00,171.63,171.65,171.16,171.44,70633.0,165.3302,165.3495,164.8774,165.1472,70633.0
2023-02-23 11:00:00,171.42,171.88,171.32,171.47,47081.0,165.1279,165.571,165.0316,165.1761,47081.0
2023-02-23 11:30:00,171.5,171.61,170.31,170.34,33380.0,165.205,165.3109,164.0586,164.0875,33380.0
2023-02-23 12:00:00,170.35,170.51,170.0,170.11,27191.0,164.0972,164.2513,163.76,163.866,27191.0
2023-02-23 12:30:00,170.09,170.5,170.04,170.45,32286.0,163.8467,164.2417,163.7985,164.1935,32286.0
2023-02-23 13:00:00,170.48,170.93,170.31,170.9,26119.0,164.2224,164.6559,164.0586,164.627,26119.0
2023-02-23 13:30:00,170.97,171.48,170.79,171.23,32827.0,164.6944,165.1857,164.521,164.9449,32827.0
2023-02-23 14:00:00,171.1,171.9,171.05,171.73,38257.0,164.8196,165.5903,164.7715,165.4265,38257.0
2023-02-23 14:30:00,171.78,172.14,171.75,171.92,29117.0,165.4747,165.8215,165.4458,165.6095,29117.0
2023-02-23 15:00:00,172.0,172.68,171.98,172.6,46297.0,165.6866,166.3416,165.6673,166.2646,46297.0
2023-02-23 15:30:00,172.57,172.86,172.32,172.79,151688.0,166.2357,166.515,165.9949,166.4476,151688.0
2023-02-24 09:30:00,170.41,171.7,170.0,170.2,49205.0,164.155,165.3976,163.76,163.9527,49205.0
2023-02-24 10:00:00,170.25,170.77,170.04,170.48,34345.0,164.0008,164.5018,163.7985,164.2224,34345.0
2023-02-24 10:30:00,170.47,170.6,170.05,170.56,32620.0,164.2128,164.338,163.8082,164.2995,32620.0
2023-02-24 11:00:00,170.62,171.81,170.53,171.61,52566.0,164.3573,165.5036,164.2706,165.3109,52566.0
2023-02-24 11:30:00,171.59,172.41,171.58,172.25,109144.0,165.2917,166.0816,165.282,165.9274,109144.0
2023-02-24 12:00:00,172.28,172.31,171.73,172.12,31305.0,165.9563,165.9852,165.4265,165.8022,31305.0
2023-02-24 12:30:00,172.14,172.18,171.46,171.63,51277.0,165.8215,165.86,165.1664,165.3302,51277.0
2023-02-24 13:00:00,171.59,171.82,171.17,171.79,46192.0,165.2917,165.5132,164.8871,165.4843,46192.0
2023-02-24 13:30:00,171.66,172.05,171.41,171.98,33586.0,165.3591,165.7348,165.1183,165.6673,33586.0
2023-02-24 14:00:00,172.05,172.22,171.94,172.02,49378.0,165.7348,165.8985,165.6288,165.7059,49378.0
2023-02-24 14:30:00,172.01,173.01,171.87,172.87,74565.0,165.6962,166.6595,165.5614,166.5247,74565.0
2023-02-24 15:00:00,172.84,172.99,172.48,172.74,56690.0,166.4958,166.6403,166.149,166.3994,56690.0
2023-02-24 15:30:00,172.75,173.29,172.36,173.29,297929.0,166.4091,166.9293,166.0334,166.9293,297929.0
2023-02-27 09:30:00,174.55,175.01,173.97,175.01,75693.0,168.143,168.5861,167.5843,168.5861,75693.0
2023-02-27 10:00:00,174.95,175.22,174.75,175.13,41637.0,168.5283,168.7884,168.3357,168.7017,41637.0
2023-02-27 10:30:00,175.13,175.13,174.32,174.62,39140.0,168.7017,168.7017,167.9214,168.2104,39140.0
2023-02-27 11:00:00,174.69,174.93,174.23,174.23,48775.0,168.2779,168.5091,167.8348,167.8348,48775.0
2023-02-27 11:30:00,174.19,174.52,173.77,174.34,48621.0,167.7962,168.1141,167.3916,167.9407,48621.0
2023-02-27 12:00:00,174.37,174.42,173.93,174.11,50181.0,167.9696,168.0178,167.5458,167.7192,50181.0
2023-02-27 12:30:00,174.13,174.85,174.13,174.59,37049.0,167.7384,168.432,167.7384,168.1815,37049.0
2023-02-27 13:00:00,174.62,174.81,174.37,174.43,37500.0,168.2104,168.3935,167.9696,168.0274,37500.0
2023-02-27 13:30:00,174.48,174.9,174.13,174.81,146830.0,168.0756,168.4802,167.7384,168.3935,146830.0
2023-02-27 14:00:00,174.88,175.25,174.57,174.91,197148.0,168.4609,168.8173,168.1623,168.4898,197148.0
2023-02-27 14:30:00,174.89,175.08,174.3,174.34,65191.0,168.4705,168.6536,167.9022,167.9407,65191.0
2023-02-27 15:00:00,174.3,174.5,173.86,174.02,103665.0,167.9022,168.0948,167.4783,167.6325,103665.0
2023-02-27 15:30:00,174.0,174.51,173.42,174.38,321030.0,167.6132,168.1045,167.0545,167.9792,321030.0
2023-02-28 09:30:00,173.99,174.76,173.48,174.46,82874.0,167.6036,168.3453,167.1123,168.0563,82874.0
2023-02-28 10:00:00,174.44,175.3,174.44,174.99,35803.0,168.037,168.8655,168.037,168.5669,35803.0
2023-02-28 10:30:00,175.0,175.3,174.35,174.85,82812.0,168.5765,168.8655,167.9503,168.432,82812.0
2023-02-28 11:00:00,174.87,175.04,174.54,174.67,48312.0,168.4513,168.615,168.1334,168.2586,48312.0
2023-02-28 11:30:00,174.69,174.87,174.49,174.67,30573.0,168.2779,168.4513,168.0852,168.2586,30573.0
2023-02-28 12:00:00,174.64,174.97,174.51,174.96,28200.0,168.2297,168.5476,168.1045,168.538,28200.0
2023-02-28 12:30:00,174.94,175.02,174.52,174.67,45679.0,168.5187,168.5958,168.1141,168.2586,45679.0
2023-02-28 13:00:00,174.7,175.01,174.59,175.01,33527.0,168.2875,168.5861,168.1815,168.5861,33527.0
2023-02-28 13:30:00,175.0,175.2,174.82,175.02,28883.0,168.5765,168.7691,168.4031,168.5958,28883.0
2023-02-28 14:00:00,175.04,175.19,174.83,174.95,58810.0,168.615,168.7595,168.4127,168.5283,58810.0
2023-02-28 14:30:00,175.02,175.23,174.88,175.03,55131.0,168.5958,168.798,168.4609,168.6054,55131.0
2023-02-28 15:00:00,175.03,175.25,175.01,175.08,73239.0,168.6054,168.8173,168.5861,168.6536,73239.0
2023-02-28 15:30:00,175.05,175.41,174.71,174.99,435529.0,168.6247,168.9714,168.2971,168.5669,435529.0
2023-03-01 09:30:00,174.51,175.85,173.81,175.19,67998.0,168.1045,169.3953,167.4302,168.7595,67998.0
2023-03-01 10:00:00,175.37,175.45,173.98,174.21,61457.0,168.9329,169.01,167.5939,167.8155,61457.0
2023-03-01 10:30:00,174.18,175.28,173.96,175.27,53924.0,167.7866,168.8462,167.5747,168.8366,53924.0
2023-03-01 11:00:00,175.33,175.52,174.67,175.28,200231.0,168.8944,169.0774,168.2586,168.8462,200231.0
2023-03-01 11:30:00,175.25,175.68,175.01,175.49,43091.0,168.8173,169.2315,168.5861,169.0485,43091.0
2023-03-01 12:00:00,175.44,175.77,175.39,175.7,71706.0,169.0003,169.3182,168.9522,169.2508,71706.0
2023-03-01 12:30:00,175.73,175.84,175.4,175.74,60598.0,169.2797,169.3857,168.9618,169.2893,60598.0
2023-03-01 13:00:00,175.58,175.58,175.35,175.38,46034.0,169.1352,169.1352,168.9136,168.9425,46034.0
2023-03-01 13:30:00,175.38,175.41,174.66,174.76,39414.0,168.9425,168.9714,168.249,168.3453,39414.0
2023-03-01 14:00:00,174.67,174.68,173.64,173.64,51686.0,168.2586,168.2682,167.2664,167.2664,51686.0
2023-03-01 14:30:00,173.62,173.75,173.41,173.58,38611.0,167.2471,167.3724,167.0449,167.2086,38611.0
2023-03-01 15:00:00,173.53,173.93,173.48,173.71,48695.0,167.1604,167.5458,167.1123,167.3338,48695.0
2023-03-01 15:30:00,173.7,174.08,173.46,173.89,251735.0,167.3242,167.6903,167.093,167.5072,251735.0
2023-03-02 09:30:00,172.82,173.06,171.92,173.01,135478.0,166.4765,166.7077,165.6095,166.6595,135478.0
2023-03-02 10:00:00,173.04,173.69,172.91,173.52,41138.0,166.6884,167.3146,166.5632,167.1508,41138.0
2023-03-02 10:30:00,173.54,173.77,173.37,173.74,43444.0,167.1701,167.3916,167.0063,167.3627,43444.0
2023-03-02 11:00:00,173.78,174.01,173.47,173.57,57691.0,167.4013,167.6228,167.1026,167.199,57691.0
2023-03-02 11:30:00,173.61,173.77,173.37,173.58,48608.0,167.2375,167.3916,167.0063,167.2086,48608.0
2023-03-02 12:00:00,173.62,173.66,173.15,173.59,18156.0,167.2471,167.2857,166.7944,167.2182,18156.0
2023-03-02 12:30:00,173.6,173.83,173.41,173.76,30587.0,167.2279,167.4494,167.0449,167.382,30587.0
2023-03-02 13:00:00,173.76,173.81,173.44,173.51,36089.0,167.382,167.4302,167.0737,167.1412,36089.0
2023-03-02 13:30:00,173.51,174.5,173.48,174.46,42867.0,167.1412,168.0948,167.1123,168.0563,42867.0
2023-03-02 14:00:00,174.48,174.71,174.15,174.41,36438.0,168.0756,168.2971,167.7577,168.0081,36438.0
2023-03-02 14:30:00,174.49,174.65,174.19,174.58,45397.0,168.0852,168.2393,167.7962,168.1719,45397.0
2023-03-02 15:00:00,174.57,175.07,174.47,175.02,53063.0,168.1623,168.6439,168.0659,168.5958,53063.0
2023-03-02 15:30:00,175.04,175.45,174.57,175.16,229441.0,168.615,169.01,168.1623,168.7306,229441.0
2023-03-03 09:30:00,175.49,175.91,174.29,174.43,57329.0,169.8673,170.2739,168.7058,168.8413,57329.0
2023-03-03 10:00:00,174.58,174.81,173.93,174.79,54953.0,168.9865,169.2091,168.3573,169.1898,54953.0
2023-03-03 10:30:00,174.7,175.49,174.63,175.27,47903.0,169.1026,169.8673,169.0349,169.6544,47903.0
2023-03-03 11:00:00,175.18,175.64,175.04,175.64,31674.0,169.5673,170.0125,169.4317,170.0125,31674.0
2023-03-03 11:30:00,175.61,176.2,175.49,176.14,55557.0,169.9835,170.5546,169.8673,170.4965,55557.0
2023-03-03 12:00:00,176.15,176.28,175.86,176.04,33279.0,170.5062,170.632,170.2255,170.3997,33279.0
2023-03-03 12:30:00,176.08,176.97,176.02,176.87,64211.0,170.4384,171.2999,170.3803,171.2031,64211.0
2023-03-03 13:00:00,176.92,177.13,176.88,177.07,34920.0,171.2515,171.4548,171.2128,171.3967,34920.0
2023-03-03 13:30:00,177.08,177.08,176.73,176.91,28124.0,171.4064,171.4064,171.0676,171.2418,28124.0
2023-03-03 14:00:00,176.93,177.16,176.66,176.88,51365.0,171.2612,171.4838,170.9998,171.2128,51365.0
2023-03-03 14:30:00,176.89,177.31,176.71,177.31,27131.0,171.2225,171.629,171.0482,171.629,27131.0
2023-03-03 15:00:00,177.39,177.66,177.21,177.43,45107.0,171.7064,171.9678,171.5322,171.7452,45107.0
2023-03-03 15:30:00,177.38,177.61,176.82,177.51,240432.0,171.6968,171.9194,171.1547,171.8226,240432.0
2023-03-06 09:30:00,177.72,178.42,177.55,178.25,58202.0,172.0259,172.7034,171.8613,172.5389,58202.0
2023-03-06 10:00:00,178.26,178.65,177.85,178.11,45178.0,172.5486,172.9261,172.1517,172.4034,45178.0
2023-03-06 10:30:00,178.19,178.75,178.11,178.12,51867.0,172.4808,173.0229,172.4034,172.4131,51867.0
2023-03-06 11:00:00,178.23,178.43,177.51,177.6,37917.0,172.5195,172.7131,171.8226,171.9097,37917.0
2023-03-06 11:30:00,177.7,177.82,177.31,177.66,33243.0,172.0065,172.1227,171.629,171.9678,33243.0
2023-03-06 12:00:00,177.64,177.64,177.35,177.45,25374.0,171.9484,171.9484,171.6677,171.7645,25374.0
2023-03-06 12:30:00,177.44,177.58,177.31,177.53,34350.0,171.7548,171.8904,171.629,171.842,34350.0
2023-03-06 13:00:00,177.51,177.56,177.26,177.3,31572.0,171.8226,171.871,171.5806,171.6193,31572.0
2023-03-06 13:30:00,177.28,177.34,176.99,177.09,41459.0,171.6,171.6581,171.3193,171.4161,41459.0
2023-03-06 14:00:00,177.07,177.24,176.84,177.02,35304.0,171.3967,171.5613,171.1741,171.3483,35304.0
2023-03-06 14:30:00,177.02,177.27,176.98,177.11,41253.0,171.3483,171.5903,171.3096,171.4354,41253.0
2023-03-06 15:00:00,177.13,177.47,176.91,176.91,67265.0,171.4548,171.7839,171.2418,171.2418,67265.0
2023-03-06 15:30:00,176.98,177.26,176.89,177.14,206907.0,171.3096,171.5806,171.2225,171.4645,206907.0
2023-03-07 09:30:00,177.07,177.15,175.92,176.62,82100.0,171.3967,171.4741,170.2835,170.9611,82100.0
2023-03-07 10:00:00,176.65,176.65,174.85,175.71,151661.0,170.9902,170.9902,169.2478,170.0803,151661.0
2023-03-07 10:30:00,175.71,176.57,175.68,176.21,133496.0,170.0803,170.9127,170.0512,170.5643,133496.0
2023-03-07 11:00:00,176.24,176.75,176.15,176.39,85788.0,170.5933,171.087,170.5062,170.7385,85788.0
2023-03-07 11:30:00,176.34,176.48,176.1,176.25,31151.0,170.6901,170.8256,170.4578,170.603,31151.0
2023-03-07 12:00:00,176.16,176.78,176.08,176.55,38625.0,170.5159,171.116,170.4384,170.8934,38625.0
2023-03-07 12:30:00,176.56,176.58,175.84,175.98,30655.0,170.903,170.9224,170.2061,170.3416,30655.0
2023-03-07 13:00:00,175.92,176.07,175.64,176.0,60818.0,170.2835,170.4287,170.0125,170.361,60818.0
2023-03-07 13:30:00,175.97,176.0,175.05,175.22,30707.0,170.3319,170.361,169.4414,169.606,30707.0
2023-03-07 14:00:00,175.17,175.49,175.17,175.36,27296.0,169.5576,169.8673,169.5576,169.7415,27296.0
2023-03-07 14:30:00,175.42,175.64,175.26,175.41,32458.0,169.7996,170.0125,169.6447,169.7899,32458.0
2023-03-07 15:00:00,175.41,175.9,175.41,175.59,56497.0,169.7899,170.2642,169.7899,169.9641,56497.0
2023-03-07 15:30:00,175.62,176.02,175.19,175.51,173523.0,169.9932,170.3803,169.5769,169.8867,173523.0
2023-03-08 09:30:00,175.74,176.87,175.12,176.62,63117.0,170.1093,171.2031,169.5092,170.9611,63117.0
2023-03-08 10:00:00,176.5,177.06,176.0,176.78,37900.0,170.845,171.387,170.361,171.116,37900.0
2023-03-08 10:30:00,176.78,177.03,176.15,176.4,50663.0,171.116,171.358,170.5062,170.7482,50663.0
2023-03-08 11:00:00,176.42,176.7,175.91,176.7,165231.0,170.7675,171.0386,170.2739,171.0386,165231.0
2023-03-08 11:30:00,176.73,177.16,176.47,177.06,68397.0,171.0676,171.4838,170.8159,171.387,68397.0
2023-03-08 12:00:00,177.08,177.09,176.53,176.68,72495.0,171.4064,171.4161,170.874,171.0192,72495.0
2023-03-08 12:30:00,176.63,176.77,176.4,176.66,53710.0,170.9708,171.1063,170.7482,170.9998,53710.0
2023-03-08 13:00:00,176.64,176.7,176.04,176.09,51533.0,170.9805,171.0386,170.3997,170.4481,51533.0
2023-03-08 13:30:00,176.08,176.25,175.92,176.03,47233.0,170.4384,170.603,170.2835,170.39,47233.0
2023-03-08 14:00:00,176.03,176.12,175.61,175.9,52030.0,170.39,170.4771,169.9835,170.2642,52030.0
2023-03-08 14:30:00,175.96,176.16,175.93,175.99,82882.0,170.3223,170.5159,170.2932,170.3513,82882.0
2023-03-08 15:00:00,176.0,176.31,175.94,176.15,67171.0,170.361,170.6611,170.3029,170.5062,67171.0
2023-03-08 15:30:00,176.14,177.45,176.14,177.27,265493.0,170.4965,171.7645,170.4965,171.5903,265493.0
2023-03-09 09:30:00,178.26,178.26,177.2,177.58,52685.0,172.5486,172.5486,171.5225,171.8904,52685.0
2023-03-09 10:00:00,177.59,177.7,176.71,176.89,38471.0,171.9,172.0065,171.0482,171.2225,38471.0
2023-03-09 10:30:00,176.92,178.22,176.92,177.76,59821.0,171.2515,172.5099,171.2515,172.0646,59821.0
2023-03-09 11:00:00,177.79,177.84,177.28,177.56,89018.0,172.0936,172.142,171.6,171.871,89018.0
2023-03-09 11:30:00,177.61,178.05,177.4,177.55,64417.0,171.9194,172.3453,171.7161,171.8613,64417.0
2023-03-09 12:00:00,177.56,177.58,176.9,177.43,80455.0,171.871,171.8904,171.2321,171.7452,80455.0
2023-03-09 12:30:00,177.44,177.46,176.88,177.24,66427.0,171.7548,171.7742,171.2128,171.5613,66427.0
2023-03-09 13:00:00,177.23,177.59,176.95,177.06,72633.0,171.5516,171.9,171.2805,171.387,72633.0
2023-03-09 13:30:00,177.05,177.15,176.09,176.28,56303.0,171.3773,171.4741,170.4481,170.632,56303.0
2023-03-09 14:00:00,176.28,176.77,175.88,176.45,53082.0,170.632,171.1063,170.2448,170.7966,53082.0
2023-03-09 14:30:00,176.47,176.5,175.59,175.59,55376.0,170.8159,170.845,169.9641,169.9641,55376.0
2023-03-09 15:00:00,175.59,175.71,173.95,174.54,98149.0,169.9641,170.0803,168.3767,168.9478,98149.0
2023-03-09 15:30:00,174.53,174.95,173.85,174.32,271714.0,168.9381,169.3446,168.2799,168.7348,271714.0
2023-03-10 09:30:00,174.65,174.65,173.0,173.58,110526.0,169.0542,169.0542,167.4571,168.0185,110526.0
2023-03-10 10:00:00,173.59,174.68,172.74,172.93,76106.0,168.0282,169.0833,167.2054,167.3893,76106.0
2023-03-10 10:30:00,172.95,173.83,172.65,173.78,37375.0,167.4087,168.2605,167.1183,168.2121,37375.0
2023-03-10 11:00:00,173.75,174.31,173.26,174.23,43132.0,168.1831,168.7251,167.7088,168.6477,43132.0
2023-03-10 11:30:00,174.28,174.5,173.45,173.58,142089.0,168.6961,168.909,167.8927,168.0185,142089.0
2023-03-10 12:00:00,173.61,173.7,172.51,173.02,167043.0,168.0476,168.1347,166.9828,167.4765,167043.0
2023-03-10 12:30:00,173.07,173.74,172.51,172.63,111679.0,167.5249,168.1734,166.9828,167.099,111679.0
2023-03-10 13:00:00,172.69,172.77,170.7,170.79,169389.0,167.157,167.2345,165.2308,165.3179,169389.0
2023-03-10 13:30:00,170.92,171.23,169.92,170.1,123854.0,165.4437,165.7438,164.4758,164.65,123854.0
2023-03-10 14:00:00,170.14,171.54,169.87,170.28,189159.0,164.6887,166.0439,164.4274,164.8243,189159.0
2023-03-10 14:30:00,170.31,172.07,170.3,171.8,138385.0,164.8533,166.5569,164.8436,166.2956,138385.0
2023-03-10 15:00:00,171.76,171.91,170.25,171.06,87242.0,166.2568,166.402,164.7952,165.5793,87242.0
2023-03-10 15:30:00,171.04,171.53,169.91,170.37,376623.0,165.5599,166.0342,164.4661,164.9114,376623.0
2023-03-13 09:30:00,167.89,169.82,166.64,169.39,156156.0,162.5108,164.379,161.3009,163.9628,156156.0
2023-03-13 10:00:00,169.44,169.67,168.02,168.17,165314.0,164.0112,164.2338,162.6367,162.7819,165314.0
2023-03-13 10:30:00,168.25,170.24,167.88,170.06,87345.0,162.8593,164.7855,162.5011,164.6113,87345.0
2023-03-13 11:00:00,170.22,171.53,169.76,171.33,86664.0,164.7662,166.0342,164.3209,165.8406,86664.0
2023-03-13 11:30:00,171.39,171.45,170.12,170.84,92183.0,165.8987,165.9568,164.6694,165.3663,92183.0
2023-03-13 12:00:00,170.9,171.43,170.37,170.63,81318.0,165.4244,165.9374,164.9114,165.163,81318.0
2023-03-13 12:30:00,170.64,171.09,169.5,169.66,112332.0,165.1727,165.6083,164.0692,164.2241,112332.0
2023-03-13 13:00:00,169.66,170.47,169.23,170.3,48352.0,164.2241,165.0082,163.8079,164.8436,48352.0
2023-03-13 13:30:00,170.34,170.83,169.96,170.75,61342.0,164.8823,165.3566,164.5145,165.2792,61342.0
2023-03-13 14:00:00,170.81,171.53,170.79,170.97,57275.0,165.3373,166.0342,165.3179,165.4921,57275.0
2023-03-13 14:30:00,171.05,171.32,170.29,170.46,62029.0,165.5696,165.8309,164.8339,164.9985,62029.0
2023-03-13 15:00:00,170.44,170.62,169.1,169.29,79381.0,164.9791,165.1534,163.6821,163.866,79381.0
2023-03-13 15:30:00,169.35,169.86,168.88,169.16,279423.0,163.924,164.4177,163.4691,163.7401,279423.0
2023-03-14 09:30:00,172.2,172.82,171.57,171.9,95887.0,166.6827,167.2829,166.0729,166.3923,95887.0
2023-03-14 10:00:00,171.85,172.83,171.71,172.71,163617.0,166.3439,167.2926,166.2084,167.1764,163617.0
2023-03-14 10:30:00,172.75,173.02,172.45,172.45,105614.0,167.2151,167.4765,166.9247,166.9247,105614.0
2023-03-14 11:00:00,172.4,173.06,172.32,172.95,101505.0,166.8763,167.5152,166.7989,167.4087,101505.0
2023-03-14 11:30:00,172.97,173.37,172.9,173.16,67524.0,167.4281,167.8152,167.3603,167.612,67524.0
2023-03-14 12:00:00,173.13,173.39,172.35,172.5,62843.0,167.5829,167.8346,166.8279,166.9731,62843.0
2023-03-14 12:30:00,172.49,172.97,172.28,172.32,43180.0,166.9634,167.4281,166.7602,166.7989,43180.0
2023-03-14 13:00:00,172.34,172.46,170.93,171.13,58641.0,166.8182,166.9344,165.4534,165.647,58641.0
2023-03-14 13:30:00,171.1,171.42,170.21,170.28,47753.0,165.618,165.9277,164.7565,164.8243,47753.0
2023-03-14 14:00:00,170.25,170.37,169.36,169.87,112171.0,164.7952,164.9114,163.9337,164.4274,112171.0
2023-03-14 14:30:00,169.88,170.61,169.87,170.02,71405.0,164.4371,165.1437,164.4274,164.5726,71405.0
2023-03-14 15:00:00,170.04,170.34,169.33,169.8,54958.0,164.5919,164.8823,163.9047,164.3596,54958.0
2023-03-14 15:30:00,169.8,171.97,169.65,171.77,230243.0,164.3596,166.4601,164.2144,166.2665,230243.0
2023-03-15 09:30:00,168.15,168.25,164.09,164.4,135397.0,162.7625,162.8593,158.8326,159.1326,135397.0
2023-03-15 10:00:00,164.45,164.7,163.2,163.81,133652.0,159.181,159.423,157.9711,158.5615,133652.0
2023-03-15 10:30:00,163.8,164.41,163.02,163.98,98323.0,158.5519,159.1423,157.7969,158.7261,98323.0
2023-03-15 11:00:00,163.95,164.55,163.38,163.65,58360.0,158.6971,159.2778,158.1453,158.4067,58360.0
2023-03-15 11:30:00,163.61,163.76,162.01,162.12,97592.0,158.368,158.5132,156.8192,156.9257,97592.0
2023-03-15 12:00:00,162.16,162.48,160.54,161.03,129368.0,156.9644,157.2742,155.3963,155.8706,129368.0
2023-03-15 12:30:00,161.08,161.28,160.12,160.41,66415.0,155.919,156.1126,154.9898,155.2705,66415.0
2023-03-15 13:00:00,160.48,160.5,159.77,160.12,278120.0,155.3382,155.3576,154.651,154.9898,278120.0
2023-03-15 13:30:00,160.13,160.46,159.23,159.86,100464.0,154.9995,155.3189,154.1283,154.7381,100464.0
2023-03-15 14:00:00,159.85,161.38,159.36,160.87,124293.0,154.7284,156.2094,154.2541,155.7157,124293.0
2023-03-15 14:30:00,160.86,161.21,159.72,160.0,255341.0,155.7061,156.0449,154.6026,154.8736,255341.0
2023-03-15 15:00:00,160.03,160.13,158.75,159.01,586380.0,154.9027,154.9995,153.6637,153.9153,586380.0
2023-03-15 15:30:00,158.99,159.3,157.9,159.27,690363.0,153.896,154.196,152.8409,154.167,690363.0
2023-03-16 09:30:00,159.47,159.83,157.91,159.77,273616.0,154.3606,154.7091,152.8506,154.651,273616.0
2023-03-16 10:00:00,159.62,159.96,158.61,159.63,169405.0,154.5058,154.8349,153.5282,154.5155,169405.0
2023-03-16 10:30:00,159.65,162.44,159.62,162.38,207140.0,154.5348,157.2354,154.5058,157.1774,207140.0
2023-03-16 11:00:00,162.38,163.39,161.96,163.14,168638.0,157.1774,158.155,156.7708,157.913,168638.0
2023-03-16 11:30:00,163.17,163.9,162.91,163.48,111946.0,157.9421,158.6487,157.6904,158.2421,111946.0
2023-03-16 12:00:00,163.47,163.68,162.95,163.58,83678.0,158.2324,158.4357,157.7291,158.3389,83678.0
2023-03-16 12:30:00,163.59,163.96,162.88,163.91,122581.0,158.3486,158.7067,157.6613,158.6583,122581.0
2023-03-16 13:00:00,163.95,164.42,163.45,163.87,111366.0,158.6971,159.152,158.2131,158.6196,111366.0
2023-03-16 13:30:00,163.91,164.09,163.59,163.97,89316.0,158.6583,158.8326,158.3486,158.7164,89316.0
2023-03-16 14:00:00,163.96,164.09,163.55,164.05,112678.0,158.7067,158.8326,158.3099,158.7939,112678.0
2023-03-16 14:30:00,164.05,164.81,163.72,164.59,98022.0,158.7939,159.5295,158.4744,159.3166,98022.0
2023-03-16 15:00:00,164.63,164.8,164.12,164.62,87829.0,159.3553,159.5198,158.8616,159.3456,87829.0
2023-03-16 15:30:00,164.63,165.07,164.23,164.38,418626.0,159.3553,159.7812,158.9681,159.1133,418626.0
2023-03-17 09:30:00,163.56,163.93,160.12,160.25,497856.0,158.3196,158.6777,154.9898,155.1156,497856.0
2023-03-17 10:00:00,160.33,161.44,160.22,160.37,147848.0,155.193,156.2675,155.0866,155.2318,147848.0
2023-03-17 10:30:00,160.37,160.76,159.18,159.88,149455.0,155.2318,155.6093,154.0799,154.7575,149455.0
2023-03-17 11:00:00,159.88,160.48,159.31,159.97,128787.0,154.7575,155.3382,154.2057,154.8446,128787.0
2023-03-17 11:30:00,159.97,160.31,159.43,159.87,172610.0,154.8446,155.1737,154.3219,154.7478,172610.0
2023-03-17 12:00:00,159.99,160.76,159.97,160.75,135069.0,154.8639,155.6093,154.8446,155.5996,135069.0
2023-03-17 12:30:00,160.75,161.12,160.39,160.72,100767.0,155.5996,155.9577,155.2511,155.5706,100767.0
2023-03-17 13:00:00,160.72,161.1,160.49,160.53,83919.0,155.5706,155.9384,155.3479,155.3866,83919.0
2023-03-17 13:30:00,160.5,160.59,159.99,160.39,164210.0,155.3576,155.4447,154.8639,155.2511,164210.0
2023-03-17 14:00:00,160.38,160.67,159.69,159.72,179699.0,155.2414,155.5222,154.5736,154.6026,179699.0
2023-03-17 14:30:00,159.7,160.13,159.38,159.96,114487.0,154.5832,154.9995,154.2735,154.8349,114487.0
2023-03-17 15:00:00,159.93,160.04,159.29,159.86,196541.0,154.8059,154.9123,154.1864,154.7381,196541.0
2023-03-17 15:30:00,159.85,160.1,158.96,160.03,435375.0,154.7284,154.9704,153.8669,154.9027,435375.0
2023-03-20 09:30:00,162.79,164.07,161.62,163.83,94024.0,157.5742,158.8132,156.4417,158.5809,94024.0
2023-03-20 10:00:00,163.87,164.06,163.08,163.93,48543.0,158.6196,158.8035,157.8549,158.6777,48543.0
2023-03-20 10:30:00,163.92,163.97,163.07,163.76,58955.0,158.668,158.7164,157.8453,158.5132,58955.0
2023-03-20 11:00:00,163.82,164.55,163.62,164.41,55831.0,158.5712,159.2778,158.3776,159.1423,55831.0
2023-03-20 11:30:00,164.42,164.67,163.69,163.7,61229.0,159.152,159.394,158.4454,158.4551,61229.0
2023-03-20 12:00:00,163.76,163.96,162.73,163.02,60634.0,158.5132,158.7067,157.5162,157.7969,60634.0
2023-03-20 12:30:00,163.04,163.87,163.04,163.59,49211.0,157.8162,158.6196,157.8162,158.3486,49211.0
2023-03-20 13:00:00,163.62,164.28,163.59,164.13,56099.0,158.3776,159.0165,158.3486,158.8713,56099.0
2023-03-20 13:30:00,164.12,164.24,163.76,164.03,48643.0,158.8616,158.9778,158.5132,158.7745,48643.0
2023-03-20 14:00:00,164.04,164.21,163.6,164.0,46398.0,158.7842,158.9487,158.3583,158.7455,46398.0
2023-03-20 14:30:00,164.05,164.05,163.41,163.75,48491.0,158.7939,158.7939,158.1744,158.5035,48491.0
2023-03-20 15:00:00,163.74,163.9,163.28,163.83,82216.0,158.4938,158.6487,158.0485,158.5809,82216.0
2023-03-20 15:30:00,163.8,164.15,163.42,163.56,283387.0,158.5519,158.8907,158.184,158.3196,283387.0
2023-03-21 09:30:00,166.09,167.42,165.94,166.44,83836.0,160.7685,162.0559,160.6233,161.1073,83836.0
2023-03-21 10:00:00,166.44,167.27,166.34,167.25,72493.0,161.1073,161.9107,161.0105,161.8913,72493.0
2023-03-21 10:30:00,167.21,167.44,166.19,166.28,50723.0,161.8526,162.0752,160.8653,160.9524,50723.0
2023-03-21 11:00:00,166.25,166.59,166.09,166.17,48424.0,160.9234,161.2525,160.7685,160.8459,48424.0
2023-03-21 11:30:00,166.25,166.52,165.59,165.97,53907.0,160.9234,161.1847,160.2845,160.6523,53907.0
2023-03-21 12:00:00,166.0,166.61,165.71,166.43,53067.0,160.6814,161.2718,160.4007,161.0976,53067.0
2023-03-21 12:30:00,166.49,166.82,166.22,166.7,43014.0,161.1557,161.4751,160.8943,161.359,43014.0
2023-03-21 13:00:00,166.71,166.87,166.46,166.6,48779.0,161.3686,161.5235,161.1266,161.2622,48779.0
2023-03-21 13:30:00,166.66,166.76,166.06,166.12,54973.0,161.3202,161.417,160.7395,160.7975,54973.0
2023-03-21 14:00:00,166.08,166.4,165.98,166.22,30742.0,160.7588,161.0686,160.662,160.8943,30742.0
2023-03-21 14:30:00,166.33,166.65,166.19,166.5,31803.0,161.0008,161.3106,160.8653,161.1654,31803.0
2023-03-21 15:00:00,166.43,166.75,166.39,166.56,50844.0,161.0976,161.4074,161.0589,161.2234,50844.0
2023-03-21 15:30:00,166.57,167.16,166.31,166.93,149677.0,161.2331,161.8042,160.9815,161.5816,149677.0
2023-03-22 09:30:00,167.0,167.93,166.99,167.83,43881.0,161.6493,162.5495,161.6397,162.4527,43881.0
2023-03-22 10:00:00,167.74,168.47,167.7,168.32,60872.0,162.3656,163.0722,162.3269,162.927,60872.0
2023-03-22 10:30:00,168.26,168.28,167.26,167.41,36976.0,162.869,162.8883,161.901,162.0462,36976.0
2023-03-22 11:00:00,167.56,167.63,166.94,167.22,45882.0,162.1914,162.2592,161.5913,161.8623,45882.0
2023-03-22 11:30:00,167.1,167.23,166.7,167.2,57925.0,161.7461,161.872,161.359,161.8429,57925.0
2023-03-22 12:00:00,167.19,167.21,166.52,167.16,66140.0,161.8333,161.8526,161.1847,161.8042,66140.0
2023-03-22 12:30:00,167.11,167.54,167.1,167.23,49600.0,161.7558,162.172,161.7461,161.872,49600.0
2023-03-22 13:00:00,167.28,167.73,167.04,167.72,74959.0,161.9204,162.356,161.6881,162.3463,74959.0
2023-03-22 13:30:00,167.72,167.97,167.53,167.66,68660.0,162.3463,162.5883,162.1624,162.2882,68660.0
2023-03-22 14:00:00,167.57,169.22,167.52,169.1,65298.0,162.2011,163.7982,162.1527,163.6821,65298.0
2023-03-22 14:30:00,169.1,170.55,168.04,169.27,146942.0,163.6821,165.0856,162.656,163.8466,146942.0
2023-03-22 15:00:00,169.25,169.4,167.49,168.77,199028.0,163.8273,163.9724,162.1236,163.3626,199028.0
2023-03-22 15:30:00,168.85,168.87,166.13,166.13,394551.0,163.4401,163.4594,160.8072,160.8072,394551.0
2023-03-23 09:30:00,166.12,166.92,165.73,165.99,118337.0,160.7975,161.5719,160.42,160.6717,118337.0
2023-03-23 10:00:00,166.07,166.7,165.99,166.35,70428.0,160.7491,161.359,160.6717,161.0202,70428.0
2023-03-23 10:30:00,166.41,167.41,166.31,167.39,41866.0,161.0782,162.0462,160.9815,162.0268,41866.0
2023-03-23 11:00:00,167.4,168.06,167.39,167.97,56413.0,162.0365,162.6754,162.0268,162.5883,56413.0
2023-03-23 11:30:00,168.0,168.34,167.47,167.53,86139.0,162.6173,162.9464,162.1043,162.1624,86139.0
2023-03-23 12:00:00,167.59,167.63,166.99,167.18,83594.0,162.2204,162.2592,161.6397,161.8236,83594.0
2023-03-23 12:30:00,167.16,167.26,166.6,166.67,36037.0,161.8042,161.901,161.2622,161.3299,36037.0
2023-03-23 13:00:00,166.65,166.85,165.89,166.13,56423.0,161.3106,161.5041,160.5749,160.8072,56423.0
2023-03-23 13:30:00,166.12,166.71,166.12,166.3,45361.0,160.7975,161.3686,160.7975,160.9718,45361.0
2023-03-23 14:00:00,166.32,166.48,165.26,165.26,77935.0,160.9911,161.146,159.9651,159.9651,77935.0
2023-03-23 14:30:00,165.18,165.43,163.66,164.28,97577.0,159.8877,160.1296,158.4164,159.0165,97577.0
2023-03-23 15:00:00,164.28,165.47,163.14,163.78,132487.0,159.0165,160.1684,157.913,158.5325,132487.0
2023-03-23 15:30:00,163.74,165.05,163.49,164.45,214812.0,158.4938,159.7618,158.2518,159.181,214812.0
2023-03-24 09:30:00,163.45,163.91,160.23,161.54,128823.0,158.2131,158.6583,155.0963,156.3643,128823.0
2023-03-24 10:00:00,161.49,162.64,161.21,162.58,98358.0,156.3159,157.429,156.0449,157.371,98358.0
2023-03-24 10:30:00,162.58,162.97,161.7,162.36,78939.0,157.371,157.7485,156.5192,157.158,78939.0
2023-03-24 11:00:00,162.44,162.71,161.66,162.52,64608.0,157.2354,157.4968,156.4804,157.3129,64608.0
2023-03-24 11:30:00,162.48,163.55,162.29,163.4,48087.0,157.2742,158.3099,157.0903,158.1647,48087.0
2023-03-24 12:00:00,163.43,163.79,162.49,162.92,98291.0,158.1937,158.5422,157.2838,157.7001,98291.0
2023-03-24 12:30:00,162.98,163.62,162.93,163.32,170441.0,157.7581,158.3776,157.7097,158.0872,170441.0
2023-03-24 13:00:00,163.39,163.5,162.78,163.39,36510.0,158.155,158.2615,157.5646,158.155,36510.0
2023-03-24 13:30:00,163.46,163.67,162.59,162.93,109066.0,158.2228,158.426,157.3806,157.7097,109066.0
2023-03-24 14:00:00,163.04,163.52,162.99,163.27,53444.0,157.8162,158.2808,157.7678,158.0389,53444.0
2023-03-24 14:30:00,163.22,163.58,163.0,163.2,46121.0,157.9905,158.3389,157.7775,157.9711,46121.0
2023-03-24 15:00:00,163.21,163.7,162.71,163.64,70822.0,157.9808,158.4551,157.4968,158.397,70822.0
2023-03-24 15:30:00,163.65,164.04,163.22,163.67,241709.0,158.4067,158.7842,157.9905,158.426,241709.0
2023-03-27 09:30:00,165.08,165.16,163.9,164.62,137858.0,159.7909,159.8683,158.6487,159.3456,137858.0
2023-03-27 10:00:00,164.5,164.5,163.69,163.94,50268.0,159.2294,159.2294,158.4454,158.6874,50268.0
2023-03-27 10:30:00,163.87,163.88,163.3,163.36,47935.0,158.6196,158.6293,158.0679,158.126,47935.0
2023-03-27 11:00:00,163.36,163.81,163.12,163.77,40202.0,158.126,158.5615,157.8937,158.5228,40202.0
2023-03-27 11:30:00,163.8,163.96,163.5,163.72,46008.0,158.5519,158.7067,158.2615,158.4744,46008.0
2023-03-27 12:00:00,163.74,164.43,163.74,164.24,30969.0,158.4938,159.1617,158.4938,158.9778,30969.0
2023-03-27 12:30:00,164.29,164.32,163.88,163.91,150407.0,159.0262,159.0552,158.6293,158.6583,150407.0
2023-03-27 13:00:00,163.91,164.32,163.86,164.28,67655.0,158.6583,159.0552,158.6099,159.0165,67655.0
2023-03-27 13:30:00,164.31,164.57,164.2,164.34,71739.0,159.0455,159.2972,158.9391,159.0746,71739.0
2023-03-27 14:00:00,164.34,164.38,163.85,164.31,47133.0,159.0746,159.1133,158.6003,159.0455,47133.0
2023-03-27 14:30:00,164.31,164.71,164.3,164.64,52050.0,159.0455,159.4327,159.0359,159.365,52050.0
2023-03-27 15:00:00,164.65,164.88,164.22,164.31,65818.0,159.3746,159.5973,158.9584,159.0455,65818.0
2023-03-27 15:30:00,164.31,164.54,163.85,163.94,263539.0,159.0455,159.2682,158.6003,158.6874,263539.0
2023-03-28 09:30:00,163.96,165.0,163.89,164.04,93105.0,158.7067,159.7134,158.639,158.7842,93105.0
2023-03-28 10:00:00,163.95,165.29,163.95,164.89,69975.0,158.6971,159.9941,158.6971,159.6069,69975.0
2023-03-28 10:30:00,164.9,164.9,164.13,164.25,48123.0,159.6166,159.6166,158.8713,158.9875,48123.0
2023-03-28 11:00:00,164.27,164.55,164.01,164.51,113974.0,159.0068,159.2778,158.7551,159.2391,113974.0
2023-03-28 11:30:00,164.53,164.83,164.36,164.76,43167.0,159.2585,159.5489,159.0939,159.4811,43167.0
2023-03-28 12:00:00,164.78,164.99,164.63,164.8,42805.0,159.5005,159.7037,159.3553,159.5198,42805.0
2023-03-28 12:30:00,164.77,165.24,164.67,165.2,28932.0,159.4908,159.9457,159.394,159.907,28932.0
2023-03-28 13:00:00,165.17,165.18,164.54,164.54,21506.0,159.878,159.8877,159.2682,159.2682,21506.0
2023-03-28 13:30:00,164.53,164.61,164.32,164.52,26526.0,159.2585,159.3359,159.0552,159.2488,26526.0
2023-03-28 14:00:00,164.49,164.72,164.17,164.17,34054.0,159.2198,159.4424,158.91,158.91,34054.0
2023-03-28 14:30:00,164.2,164.74,164.15,164.64,49359.0,158.9391,159.4618,158.8907,159.365,49359.0
2023-03-28 15:00:00,164.66,164.95,164.61,164.79,81290.0,159.3843,159.665,159.3359,159.5102,81290.0
2023-03-28 15:30:00,164.77,165.66,164.66,165.62,279557.0,159.4908,160.3523,159.3843,160.3136,279557.0
2023-03-29 09:30:00,167.14,167.14,165.73,165.81,79136.0,161.7849,161.7849,160.42,160.4975,79136.0
2023-03-29 10:00:00,165.88,166.71,165.85,166.61,83086.0,160.5652,161.3686,160.5362,161.2718,83086.0
2023-03-29 10:30:00,166.65,166.98,166.48,166.67,48143.0,161.3106,161.63,161.146,161.3299,48143.0
2023-03-29 11:00:00,166.67,166.86,166.34,166.4,62471.0,161.3299,161.5138,161.0105,161.0686,62471.0
2023-03-29 11:30:00,166.42,166.97,166.4,166.84,50216.0,161.0879,161.6203,161.0686,161.4945,50216.0
2023-03-29 12:00:00,166.79,167.1,166.66,166.96,73703.0,161.4461,161.7461,161.3202,161.6106,73703.0
2023-03-29 12:30:00,166.96,167.33,166.96,167.31,52704.0,161.6106,161.9688,161.6106,161.9494,52704.0
2023-03-29 13:00:00,167.31,167.5,167.25,167.44,57017.0,161.9494,162.1333,161.8913,162.0752,57017.0
2023-03-29 13:30:00,167.44,167.44,166.77,166.87,54348.0,162.0752,162.0752,161.4267,161.5235,54348.0
2023-03-29 14:00:00,166.85,166.91,166.35,166.51,103340.0,161.5041,161.5622,161.0202,161.175,103340.0
2023-03-29 14:30:00,166.5,167.32,166.38,167.19,58758.0,161.1654,161.9591,161.0492,161.8333,58758.0
2023-03-29 15:00:00,167.19,167.71,167.02,167.64,82807.0,161.8333,162.3366,161.6687,162.2688,82807.0
2023-03-29 15:30:00,167.64,167.82,167.3,167.66,227804.0,162.2688,162.4431,161.9397,162.2882,227804.0
2023-03-30 09:30:00,169.21,170.79,168.98,170.33,114674.0,163.7885,165.3179,163.5659,164.8726,114674.0
2023-03-30 10:00:00,170.27,170.34,169.3,169.73,43810.0,164.8146,164.8823,163.8757,164.2919,43810.0
2023-03-30 10:30:00,169.79,170.37,169.76,169.97,72944.0,164.35,164.9114,164.3209,164.5242,72944.0
2023-03-30 11:00:00,170.0,170.14,169.56,169.56,64098.0,164.5532,164.6887,164.1273,164.1273,64098.0
2023-03-30 11:30:00,169.52,169.64,169.13,169.32,30777.0,164.0886,164.2048,163.7111,163.895,30777.0
2023-03-30 12:00:00,169.33,169.33,169.05,169.1,19868.0,163.9047,163.9047,163.6337,163.6821,19868.0
2023-03-30 12:30:00,169.11,169.11,168.62,168.8,18657.0,163.6917,163.6917,163.2174,163.3917,18657.0
2023-03-30 13:00:00,168.76,169.05,168.54,168.58,30017.0,163.353,163.6337,163.14,163.1787,30017.0
2023-03-30 13:30:00,168.55,168.78,168.32,168.76,56368.0,163.1497,163.3723,162.927,163.353,56368.0
2023-03-30 14:00:00,168.77,168.86,168.61,168.82,37525.0,163.3626,163.4497,163.2078,163.411,37525.0
2023-03-30 14:30:00,168.82,168.86,168.53,168.72,34300.0,163.411,163.4497,163.1303,163.3142,34300.0
2023-03-30 15:00:00,168.71,168.85,168.4,168.71,37546.0,163.3046,163.4401,163.0045,163.3046,37546.0
2023-03-30 15:30:00,168.7,169.25,168.67,169.07,264209.0,163.2949,163.8273,163.2658,163.653,264209.0
2023-03-31 09:30:00,170.24,170.86,169.73,170.36,94846.0,164.7855,165.3857,164.2919,164.9017,94846.0
2023-03-31 10:00:00,170.33,170.57,169.27,169.32,31143.0,164.8726,165.105,163.8466,163.895,31143.0
2023-03-31 10:30:00,169.36,170.1,169.35,170.03,61499.0,163.9337,164.65,163.924,164.5823,61499.0
2023-03-31 11:00:00,170.01,171.22,169.9,170.88,50778.0,164.5629,165.7341,164.4564,165.405,50778.0
2023-03-31 11:30:00,170.89,171.01,170.65,170.97,65253.0,165.4147,165.5309,165.1824,165.4921,65253.0
2023-03-31 12:00:00,171.0,171.18,170.76,170.8,52743.0,165.5212,165.6954,165.2889,165.3276,52743.0
2023-03-31 12:30:00,170.85,170.91,170.2,170.31,47651.0,165.376,165.4341,164.7468,164.8533,47651.0
2023-03-31 13:00:00,170.36,170.7,169.89,169.95,176713.0,164.9017,165.2308,164.4467,164.5048,176713.0
2023-03-31 13:30:00,169.94,170.26,169.89,170.18,67166.0,164.4951,164.8049,164.4467,164.7275,67166.0
2023-03-31 14:00:00,170.19,171.03,170.19,170.54,123454.0,164.7371,165.5502,164.7371,165.0759,123454.0
2023-03-31 14:30:00,170.54,170.68,170.2,170.3,103942.0,165.0759,165.2114,164.7468,164.8436,103942.0
2023-03-31 15:00:00,170.33,170.96,170.33,170.83,163638.0,164.8726,165.4825,164.8726,165.3566,163638.0
2023-03-31 15:30:00,170.82,171.76,170.39,171.32,393566.0,165.347,166.2568,164.9307,165.8309,393566.0
2023-04-03 09:30:00,170.52,172.09,170.52,171.84,38364.0,165.0566,166.5763,165.0566,166.3343,38364.0
2023-04-03 10:00:00,171.88,172.16,171.59,172.06,20572.0,166.373,166.644,166.0923,166.5472,20572.0
2023-04-03 10:30:00,172.18,172.19,170.59,170.71,50955.0,166.6634,166.6731,165.1243,165.2405,50955.0
2023-04-03 11:00:00,170.6,170.63,169.79,170.24,38599.0,165.134,165.163,164.35,164.7855,38599.0
2023-04-03 11:30:00,170.28,170.66,170.19,170.39,36963.0,164.8243,165.1921,164.7371,164.9307,36963.0
2023-04-03 12:00:00,170.45,170.82,170.28,170.42,20348.0,164.9888,165.347,164.8243,164.9598,20348.0
2023-04-03 12:30:00,170.39,170.62,170.23,170.3,32428.0,164.9307,165.1534,164.7759,164.8436,32428.0
2023-04-03 13:00:00,170.3,170.83,170.16,170.26,45621.0,164.8436,165.3566,164.7081,164.8049,45621.0
2023-04-03 13:30:00,170.22,170.32,170.03,170.27,35384.0,164.7662,164.863,164.5823,164.8146,35384.0
2023-04-03 14:00:00,170.3,170.54,170.24,170.46,30988.0,164.8436,165.0759,164.7855,164.9985,30988.0
2023-04-03 14:30:00,170.43,170.53,170.28,170.43,40179.0,164.9694,165.0662,164.8243,164.9694,40179.0
2023-04-03 15:00:00,170.44,170.75,170.36,170.6,43009.0,164.9791,165.2792,164.9017,165.134,43009.0
2023-04-03 15:30:00,170.6,170.97,170.49,170.54,242263.0,165.134,165.4921,165.0275,165.0759,242263.0
2023-04-04 09:30:00,170.64,170.64,168.39,168.39,116493.0,165.1727,165.1727,162.9948,162.9948,116493.0
2023-04-04 10:00:00,168.4,168.85,166.14,166.17,116177.0,163.0045,163.4401,160.8169,160.8459,116177.0
2023-04-04 10:30:00,166.18,166.49,164.2,164.35,300396.0,160.8556,161.1557,158.9391,159.0842,300396.0
2023-04-04 11:00:00,164.32,164.44,163.01,164.3,146914.0,159.0552,159.1714,157.7872,159.0359,146914.0
2023-04-04 11:30:00,164.3,164.47,162.01,162.03,234730.0,159.0359,159.2004,156.8192,156.8386,234730.0
2023-04-04 12:00:00,162.08,163.41,161.84,163.39,136878.0,156.887,158.1744,156.6547,158.155,136878.0
2023-04-04 12:30:00,163.42,163.6,163.1,163.57,112929.0,158.184,158.3583,157.8743,158.3292,112929.0
2023-04-04 13:00:00,163.56,164.16,163.5,163.83,76012.0,158.3196,158.9003,158.2615,158.5809,76012.0
2023-04-04 13:30:00,163.81,163.94,163.26,163.42,94319.0,158.5615,158.6874,158.0292,158.184,94319.0
2023-04-04 14:00:00,163.41,163.84,163.27,163.32,73782.0,158.1744,158.5906,158.0389,158.0872,73782.0
2023-04-04 14:30:00,163.3,163.53,163.06,163.11,76081.0,158.0679,158.2905,157.8356,157.884,76081.0
2023-04-04 15:00:00,163.04,163.22,161.76,161.84,126460.0,157.8162,157.9905,156.5772,156.6547,126460.0
2023-04-04 15:30:00,161.85,162.49,161.55,162.25,410368.0,156.6643,157.2838,156.374,157.0515,410368.0
2023-04-05 09:30:00,160.53,161.34,159.24,160.43,111338.0,155.3866,156.1707,154.138,155.2898,111338.0
2023-04-05 10:00:00,160.47,160.65,159.5,160.16,114578.0,155.3286,155.5028,154.3896,155.0285,114578.0
2023-04-05 10:30:00,160.2,160.69,159.4,159.63,86115.0,155.0672,155.5415,154.2928,154.5155,86115.0
2023-04-05 11:00:00,159.57,160.19,159.18,159.19,75064.0,154.4574,155.0575,154.0799,154.0896,75064.0
2023-04-05 11:30:00,159.22,159.71,158.93,159.3,105748.0,154.1186,154.5929,153.8379,154.196,105748.0
2023-04-05 12:00:00,159.42,159.43,157.88,158.17,101668.0,154.3122,154.3219,152.8215,153.1023,101668.0
2023-04-05 12:30:00,158.14,158.43,157.67,157.82,69188.0,153.0732,153.3539,152.6183,152.7635,69188.0
2023-04-05 13:00:00,157.83,158.21,157.81,157.99,151742.0,152.7731,153.141,152.7538,152.928,151742.0
2023-04-05 13:30:00,158.0,158.07,156.99,157.45,101792.0,152.9377,153.0055,151.9601,152.4053,101792.0
2023-04-05 14:00:00,157.47,157.79,156.84,156.98,136114.0,152.4247,152.7344,151.8149,151.9504,136114.0
2023-04-05 14:30:00,157.02,157.43,156.93,157.18,90553.0,151.9891,152.386,151.902,152.144,90553.0
2023-04-05 15:00:00,157.17,157.46,156.84,157.38,128792.0,152.1343,152.415,151.8149,152.3376,128792.0
2023-04-05 15:30:00,157.41,158.57,157.37,158.49,573408.0,152.3666,153.4894,152.3279,153.412,573408.0
2023-04-06 09:30:00,157.8,158.06,155.71,157.89,146653.0,152.7441,152.9958,150.7211,152.8312,146653.0
2023-04-06 10:00:00,157.99,158.9,157.86,158.57,135454.0,152.928,153.8089,152.8022,153.4894,135454.0
2023-04-06 10:30:00,158.58,158.58,157.24,157.42,89717.0,153.4991,153.4991,152.2021,152.3763,89717.0
2023-04-06 11:00:00,157.41,157.53,156.82,156.96,50800.0,152.3666,152.4828,151.7955,151.931,50800.0
2023-04-06 11:30:00,156.97,156.98,156.37,156.48,58620.0,151.9407,151.9504,151.3599,151.4664,58620.0
2023-04-06 12:00:00,156.48,157.0,156.42,156.69,73111.0,151.4664,151.9697,151.4083,151.6697,73111.0
2023-04-06 12:30:00,156.67,157.02,156.22,156.25,55175.0,151.6503,151.9891,151.2147,151.2438,55175.0
2023-04-06 13:00:00,156.25,156.84,156.2,156.59,93578.0,151.2438,151.8149,151.1954,151.5729,93578.0
2023-04-06 13:30:00,156.6,156.78,156.25,156.28,72775.0,151.5826,151.7568,151.2438,151.2728,72775.0
2023-04-06 14:00:00,156.27,157.06,156.25,157.0,85838.0,151.2631,152.0278,151.2438,151.9697,85838.0
2023-04-06 14:30:00,157.01,157.27,156.89,157.07,52392.0,151.9794,152.2311,151.8633,152.0375,52392.0
2023-04-06 15:00:00,157.03,157.11,156.55,156.6,106412.0,151.9988,152.0762,151.5342,151.5826,106412.0
2023-04-06 15:30:00,156.58,156.66,156.02,156.31,435082.0,151.5632,151.6406,151.0211,151.3018,435082.0
2023-04-10 09:30:00,155.6,157.45,155.38,156.82,91320.0,150.6146,152.4053,150.4016,151.7955,91320.0
2023-04-10 10:00:00,156.84,157.75,156.31,156.68,138400.0,151.8149,152.6957,151.3018,151.66,138400.0
2023-04-10 10:30:00,156.69,157.31,156.55,156.59,126863.0,151.6697,152.2698,151.5342,151.5729,126863.0
2023-04-10 11:00:00,156.56,156.69,156.06,156.41,101320.0,151.5438,151.6697,151.0599,151.3986,101320.0
2023-04-10 11:30:00,156.42,156.68,156.17,156.25,106132.0,151.4083,151.66,151.1663,151.2438,106132.0
2023-04-10 12:00:00,156.23,156.5,156.12,156.44,91614.0,151.2244,151.4858,151.1179,151.4277,91614.0
2023-04-10 12:30:00,156.44,157.06,156.43,157.04,97309.0,151.4277,152.0278,151.418,152.0085,97309.0
2023-04-10 13:00:00,157.04,157.16,156.76,156.92,91892.0,152.0085,152.1246,151.7374,151.8923,91892.0
2023-04-10 13:30:00,156.98,157.33,156.96,157.06,52392.0,151.9504,152.2892,151.931,152.0278,52392.0
2023-04-10 14:00:00,157.05,157.05,156.62,156.65,81431.0,152.0181,152.0181,151.6019,151.631,81431.0
2023-04-10 14:30:00,156.65,156.82,156.47,156.74,70525.0,151.631,151.7955,151.4567,151.7181,70525.0
2023-04-10 15:00:00,156.76,157.26,156.76,157.25,99332.0,151.7374,152.2214,151.7374,152.2117,99332.0
2023-04-10 15:30:00,157.23,157.87,157.15,157.47,423994.0,152.1924,152.8119,152.1149,152.4247,423994.0
2023-04-11 09:30:00,158.05,158.41,157.62,157.79,114971.0,152.9861,153.3346,152.5699,152.7344,114971.0
2023-04-11 10:00:00,157.73,158.18,157.73,158.06,140238.0,152.6764,153.1119,152.6764,152.9958,140238.0
2023-04-11 10:30:00,158.05,158.12,157.3,157.84,79351.0,152.9861,153.0539,152.2601,152.7828,79351.0
2023-04-11 11:00:00,157.87,158.52,157.69,158.26,71387.0,152.8119,153.441,152.6376,153.1894,71387.0
2023-04-11 11:30:00,158.29,158.56,158.27,158.42,68871.0,153.2184,153.4798,153.1991,153.3442,68871.0
2023-04-11 12:00:00,158.43,158.82,158.22,158.58,168679.0,153.3539,153.7314,153.1507,153.4991,168679.0
2023-04-11 12:30:00,158.6,158.76,158.16,158.64,115444.0,153.5185,153.6734,153.0926,153.5572,115444.0
2023-04-11 13:00:00,158.65,158.84,158.35,158.48,64260.0,153.5669,153.7508,153.2765,153.4023,64260.0
2023-04-11 13:30:00,158.49,159.13,158.46,159.06,67625.0,153.412,154.0315,153.383,153.9637,67625.0
2023-04-11 14:00:00,159.08,159.18,158.82,158.99,93732.0,153.9831,154.0799,153.7314,153.896,93732.0
2023-04-11 14:30:00,159.02,159.31,158.94,159.15,87924.0,153.925,154.2057,153.8476,154.0509,87924.0
2023-04-11 15:00:00,159.08,159.24,158.74,159.15,45793.0,153.9831,154.138,153.654,154.0509,45793.0
2023-04-11 15:30:00,159.16,159.25,158.27,158.81,238108.0,154.0605,154.1477,153.1991,153.7217,238108.0
2023-04-12 09:30:00,160.97,161.91,160.49,161.41,182352.0,155.8125,156.7224,155.3479,156.2384,182352.0
2023-04-12 10:00:00,161.41,163.16,160.93,162.96,153049.0,156.2384,157.9324,155.7738,157.7388,153049.0
2023-04-12 10:30:00,163.03,163.37,162.12,162.16,184169.0,157.8065,158.1356,156.9257,156.9644,184169.0
2023-04-12 11:00:00,162.16,163.68,162.12,163.49,142983.0,156.9644,158.4357,156.9257,158.2518,142983.0
2023-04-12 11:30:00,163.47,163.51,162.87,163.09,67945.0,158.2324,158.2712,157.6517,157.8646,67945.0
2023-04-12 12:00:00,163.09,163.1,162.52,162.85,47213.0,157.8646,157.8743,157.3129,157.6323,47213.0
2023-04-12 12:30:00,162.8,163.03,162.65,162.9,47201.0,157.5839,157.8065,157.4387,157.6807,47201.0
2023-04-12 13:00:00,162.92,163.02,162.61,162.94,46416.0,157.7001,157.7969,157.4,157.7194,46416.0
2023-04-12 13:30:00,162.96,163.05,162.7,162.89,45022.0,157.7388,157.8259,157.4871,157.671,45022.0
2023-04-12 14:00:00,162.89,163.05,162.19,162.29,68395.0,157.671,157.8259,156.9935,157.0903,68395.0
2023-04-12 14:30:00,162.18,162.26,161.71,161.87,58304.0,156.9838,157.0612,156.5288,156.6837,58304.0
2023-04-12 15:00:00,161.86,162.17,161.42,161.75,87127.0,156.674,156.9741,156.2481,156.5676,87127.0
2023-04-12 15:30:00,161.75,162.33,161.73,162.26,183047.0,156.5676,157.129,156.5482,157.0612,183047.0
2023-04-13 09:30:00,161.25,161.53,156.8,157.13,224904.0,156.0836,156.3546,151.7761,152.0956,224904.0
2023-04-13 10:00:00,157.13,158.41,156.82,158.35,146959.0,152.0956,153.3346,151.7955,153.2765,146959.0
2023-04-13 10:30:00,158.36,158.68,157.99,158.26,135043.0,153.2862,153.5959,152.928,153.1894,135043.0
2023-04-13 11:00:00,158.29,159.2,158.25,158.63,125033.0,153.2184,154.0993,153.1797,153.5475,125033.0
2023-04-13 11:30:00,158.63,159.58,158.52,159.52,153697.0,153.5475,154.4671,153.441,154.409,153697.0
2023-04-13 12:00:00,159.55,159.82,158.78,158.95,84088.0,154.438,154.6994,153.6927,153.8573,84088.0
2023-04-13 12:30:00,158.95,159.21,158.64,159.15,70474.0,153.8573,154.1089,153.5572,154.0509,70474.0
2023-04-13 13:00:00,159.15,160.04,159.14,159.9,93445.0,154.0509,154.9123,154.0412,154.7768,93445.0
2023-04-13 13:30:00,159.85,160.73,159.62,160.49,98120.0,154.7284,155.5802,154.5058,155.3479,98120.0
2023-04-13 14:00:00,160.48,160.94,160.45,160.59,82365.0,155.3382,155.7835,155.3092,155.4447,82365.0
2023-04-13 14:30:00,160.6,161.34,160.36,161.22,62352.0,155.4544,156.1707,155.2221,156.0545,62352.0
2023-04-13 15:00:00,161.26,161.45,161.05,161.24,69458.0,156.0933,156.2772,155.89,156.0739,69458.0
2023-04-13 15:30:00,161.21,161.21,160.61,160.67,184041.0,156.0449,156.0449,155.4641,155.5222,184041.0
2023-04-14 09:30:00,161.59,163.46,161.59,163.19,61208.0,156.4127,158.2228,156.4127,157.9614,61208.0
2023-04-14 10:00:00,163.13,163.84,162.45,162.62,79517.0,157.9033,158.5906,157.2451,157.4097,79517.0
2023-04-14 10:30:00,162.69,163.16,162.49,162.58,61117.0,157.4774,157.9324,157.2838,157.371,61117.0
2023-04-14 11:00:00,162.56,162.69,161.8,162.01,26903.0,157.3516,157.4774,156.6159,156.8192,26903.0
2023-04-14 11:30:00,162.0,162.24,161.71,162.24,43749.0,156.8095,157.0419,156.5288,157.0419,43749.0
2023-04-14 12:00:00,162.24,162.37,161.68,161.76,27128.0,157.0419,157.1677,156.4998,156.5772,27128.0
2023-04-14 12:30:00,161.69,161.77,160.94,160.95,39623.0,156.5095,156.5869,155.7835,155.7932,39623.0
2023-04-14 13:00:00,161.02,161.26,160.79,160.79,21942.0,155.8609,156.0933,155.6383,155.6383,21942.0
2023-04-14 13:30:00,160.71,161.08,160.58,161.01,35993.0,155.5609,155.919,155.435,155.8513,35993.0
2023-04-14 14:00:00,161.09,161.44,160.87,161.42,24601.0,155.9287,156.2675,155.7157,156.2481,24601.0
2023-04-14 14:30:00,161.44,161.82,161.42,161.73,51698.0,156.2675,156.6353,156.2481,156.5482,51698.0
2023-04-14 15:00:00,161.75,161.83,161.23,161.72,47218.0,156.5676,156.645,156.0642,156.5385,47218.0
2023-04-14 15:30:00,161.74,162.17,161.73,161.85,116177.0,156.5579,156.9741,156.5482,156.6643,116177.0
2023-04-17 09:30:00,162.61,163.77,162.44,163.54,59791.0,157.4,158.5228,157.2354,158.3002,59791.0
2023-04-17 10:00:00,163.61,163.9,163.44,163.75,77932.0,158.368,158.6487,158.2034,158.5035,77932.0
2023-04-17 10:30:00,163.74,163.9,163.04,163.28,59648.0,158.4938,158.6487,157.8162,158.0485,59648.0
2023-04-17 11:00:00,163.25,163.47,162.59,162.59,34705.0,158.0195,158.2324,157.3806,157.3806,34705.0
2023-04-17 11:30:00,162.64,163.03,162.56,162.86,60618.0,157.429,157.8065,157.3516,157.642,60618.0
2023-04-17 12:00:00,162.86,163.02,162.55,162.7,25132.0,157.642,157.7969,157.3419,157.4871,25132.0
2023-04-17 12:30:00,162.7,162.89,162.47,162.76,34041.0,157.4871,157.671,157.2645,157.5452,34041.0
2023-04-17 13:00:00,162.81,162.95,162.61,162.69,39680.0,157.5936,157.7291,157.4,157.4774,39680.0
2023-04-17 13:30:00,162.68,162.75,162.2,162.33,27623.0,157.4678,157.5355,157.0031,157.129,27623.0
2023-04-17 14:00:00,162.3,162.44,162.06,162.44,28791.0,157.0999,157.2354,156.8676,157.2354,28791.0
2023-04-17 14:30:00,162.4,163.07,162.3,163.02,31205.0,157.1967,157.8453,157.0999,157.7969,31205.0
2023-04-17 15:00:00,163.05,163.42,162.99,163.28,50007.0,157.8259,158.184,157.7678,158.0485,50007.0
2023-04-17 15:30:00,163.28,163.3,162.91,163.09,195169.0,158.0485,158.0679,157.6904,157.8646,195169.0
2023-04-18 09:30:00,163.95,165.64,163.39,163.41,111110.0,158.6971,160.3329,158.155,158.1744,111110.0
2023-04-18 10:00:00,163.42,164.97,163.41,164.33,81406.0,158.184,159.6844,158.1744,159.0649,81406.0
2023-04-18 10:30:00,164.27,164.49,163.93,164.21,37273.0,159.0068,159.2198,158.6777,158.9487,37273.0
2023-04-18 11:00:00,164.22,164.46,164.02,164.38,73608.0,158.9584,159.1907,158.7648,159.1133,73608.0
2023-04-18 11:30:00,164.41,164.55,163.94,164.09,86086.0,159.1423,159.2778,158.6874,158.8326,86086.0
2023-04-18 12:00:00,164.08,164.27,163.83,163.99,49808.0,158.8229,159.0068,158.5809,158.7358,49808.0
2023-04-18 12:30:00,164.0,164.01,163.45,163.61,57927.0,158.7455,158.7551,158.2131,158.368,57927.0
2023-04-18 13:00:00,163.55,163.82,163.47,163.67,23188.0,158.3099,158.5712,158.2324,158.426,23188.0
2023-04-18 13:30:00,163.66,164.1,163.66,163.68,24015.0,158.4164,158.8423,158.4164,158.4357,24015.0
2023-04-18 14:00:00,163.65,164.11,163.59,164.02,34450.0,158.4067,158.8519,158.3486,158.7648,34450.0
2023-04-18 14:30:00,164.0,164.27,163.76,164.19,35549.0,158.7455,159.0068,158.5132,158.9294,35549.0
2023-04-18 15:00:00,164.19,164.41,163.82,163.95,42437.0,158.9294,159.1423,158.5712,158.6971,42437.0
2023-04-18 15:30:00,163.95,164.02,163.64,163.68,213683.0,158.6971,158.7648,158.397,158.4357,213683.0
2023-04-19 09:30:00,163.82,164.78,162.88,163.05,112471.0,158.5712,159.5005,157.6613,157.8259,112471.0
2023-04-19 10:00:00,163.05,164.17,163.04,163.67,66533.0,157.8259,158.91,157.8162,158.426,66533.0
2023-04-19 10:30:00,163.56,163.56,162.82,162.85,41634.0,158.3196,158.3196,157.6033,157.6323,41634.0
2023-04-19 11:00:00,162.89,163.05,162.19,162.23,175208.0,157.671,157.8259,156.9935,157.0322,175208.0
2023-04-19 11:30:00,162.25,162.25,161.27,161.45,69797.0,157.0515,157.0515,156.1029,156.2772,69797.0
2023-04-19 12:00:00,161.49,162.41,161.45,162.19,63306.0,156.3159,157.2064,156.2772,156.9935,63306.0
2023-04-19 12:30:00,162.19,162.44,162.02,162.31,63689.0,156.9935,157.2354,156.8289,157.1096,63689.0
2023-04-19 13:00:00,162.32,162.48,162.09,162.4,39551.0,157.1193,157.2742,156.8967,157.1967,39551.0
2023-04-19 13:30:00,162.42,163.03,162.42,162.93,41123.0,157.2161,157.8065,157.2161,157.7097,41123.0
2023-04-19 14:00:00,162.92,163.32,162.89,163.2,47374.0,157.7001,158.0872,157.671,157.9711,47374.0
2023-04-19 14:30:00,163.28,163.49,163.15,163.49,45856.0,158.0485,158.2518,157.9227,158.2518,45856.0
2023-04-19 15:00:00,163.49,163.59,163.25,163.31,36259.0,158.2518,158.3486,158.0195,158.0776,36259.0
2023-04-19 15:30:00,163.27,163.54,163.08,163.4,124333.0,158.0389,158.3002,157.8549,158.1647,124333.0
2023-04-20 09:30:00,162.15,162.83,161.96,162.24,47352.0,156.9547,157.6129,156.7708,157.0419,47352.0
2023-04-20 10:00:00,162.18,162.79,162.04,162.72,38140.0,156.9838,157.5742,156.8483,157.5065,38140.0
2023-04-20 10:30:00,162.79,163.5,162.79,163.38,34150.0,157.5742,158.2615,157.5742,158.1453,34150.0
2023-04-20 11:00:00,163.43,163.67,162.93,163.06,32986.0,158.1937,158.426,157.7097,157.8356,32986.0
2023-04-20 11:30:00,163.02,163.48,162.98,163.4,27572.0,157.7969,158.2421,157.7581,158.1647,27572.0
2023-04-20 12:00:00,163.42,163.6,163.28,163.5,25466.0,158.184,158.3583,158.0485,158.2615,25466.0
2023-04-20 12:30:00,163.5,163.85,163.47,163.85,18330.0,158.2615,158.6003,158.2324,158.6003,18330.0
2023-04-20 13:00:00,163.85,163.89,163.59,163.68,25755.0,158.6003,158.639,158.3486,158.4357,25755.0
2023-04-20 13:30:00,163.67,163.86,163.55,163.7,26633.0,158.426,158.6099,158.3099,158.4551,26633.0
2023-04-20 14:00:00,163.7,163.75,163.43,163.54,13986.0,158.4551,158.5035,158.1937,158.3002,13986.0
2023-04-20 14:30:00,163.54,163.54,162.76,162.88,17338.0,158.3002,158.3002,157.5452,157.6613,17338.0
2023-04-20 15:00:00,162.95,162.97,162.29,162.34,26739.0,157.7291,157.7485,157.0903,157.1386,26739.0
2023-04-20 15:30:00,162.37,163.15,162.37,162.98,117008.0,157.1677,157.9227,157.1677,157.7581,117008.0
2023-04-21 09:30:00,163.41,163.79,161.98,162.58,59619.0,158.1744,158.5422,156.7902,157.371,59619.0
2023-04-21 10:00:00,162.58,162.77,162.28,162.56,24964.0,157.371,157.5549,157.0806,157.3516,24964.0
2023-04-21 10:30:00,162.57,162.7,161.18,161.44,24539.0,157.3613,157.4871,156.0158,156.2675,24539.0
2023-04-21 11:00:00,161.47,162.18,161.43,161.84,24348.0,156.2965,156.9838,156.2578,156.6547,24348.0
2023-04-21 11:30:00,161.87,162.16,161.46,162.15,28676.0,156.6837,156.9644,156.2868,156.9547,28676.0
2023-04-21 12:00:00,162.15,162.41,161.91,162.25,32397.0,156.9547,157.2064,156.7224,157.0515,32397.0
2023-04-21 12:30:00,162.19,162.19,161.86,162.11,20425.0,156.9935,156.9935,156.674,156.916,20425.0
2023-04-21 13:00:00,162.13,162.32,162.06,162.18,23980.0,156.9354,157.1193,156.8676,156.9838,23980.0
2023-04-21 13:30:00,162.19,162.67,162.17,162.53,25763.0,156.9935,157.4581,156.9741,157.3226,25763.0
2023-04-21 14:00:00,162.54,162.84,162.48,162.53,25422.0,157.3322,157.6226,157.2742,157.3226,25422.0
2023-04-21 14:30:00,162.5,162.68,162.28,162.66,73724.0,157.2935,157.4678,157.0806,157.4484,73724.0
2023-04-21 15:00:00,162.68,162.7,162.38,162.58,27398.0,157.4678,157.4871,157.1774,157.371,27398.0
2023-04-21 15:30:00,162.58,162.97,162.27,162.9,119130.0,157.371,157.7485,157.0709,157.6807,119130.0
2023-04-24 09:30:00,162.76,163.44,162.76,163.08,32644.0,157.5452,158.2034,157.5452,157.8549,32644.0
2023-04-24 10:00:00,163.14,163.73,163.12,163.48,32376.0,157.913,158.4841,157.8937,158.2421,32376.0
2023-04-24 10:30:00,163.54,163.71,162.87,163.02,33493.0,158.3002,158.4648,157.6517,157.7969,33493.0
2023-04-24 11:00:00,163.03,163.39,162.94,163.36,20549.0,157.8065,158.155,157.7194,158.126,20549.0
2023-04-24 11:30:00,163.44,163.53,162.91,162.99,22995.0,158.2034,158.2905,157.6904,157.7678,22995.0
2023-04-24 12:00:00,162.99,163.25,162.87,163.13,34496.0,157.7678,158.0195,157.6517,157.9033,34496.0
2023-04-24 12:30:00,163.08,163.3,163.01,163.29,23523.0,157.8549,158.0679,157.7872,158.0582,23523.0
2023-04-24 13:00:00,163.25,163.26,163.02,163.17,25332.0,158.0195,158.0292,157.7969,157.9421,25332.0
2023-04-24 13:30:00,163.16,163.39,163.15,163.29,25716.0,157.9324,158.155,157.9227,158.0582,25716.0
2023-04-24 14:00:00,163.31,163.37,163.02,163.13,29406.0,158.0776,158.1356,157.7969,157.9033,29406.0
2023-04-24 14:30:00,163.13,163.29,163.06,163.15,31805.0,157.9033,158.0582,157.8356,157.9227,31805.0
2023-04-24 15:00:00,163.16,163.57,163.11,163.37,60739.0,157.9324,158.3292,157.884,158.1356,60739.0
2023-04-24 15:30:00,163.36,163.94,163.29,163.79,160957.0,158.126,158.6874,158.0582,158.5422,160957.0
2023-04-25 09:30:00,164.84,168.17,164.5,166.02,202667.0,159.5585,162.7819,159.2294,160.7007,202667.0
2023-04-25 10:00:00,166.05,166.53,165.7,165.97,185782.0,160.7298,161.1944,160.391,160.6523,185782.0
2023-04-25 10:30:00,166.0,166.05,165.25,166.04,87222.0,160.6814,160.7298,159.9554,160.7201,87222.0
2023-04-25 11:00:00,166.08,166.08,165.62,165.92,66830.0,160.7588,160.7588,160.3136,160.6039,66830.0
2023-04-25 11:30:00,165.87,165.87,165.16,165.17,55868.0,160.5555,160.5555,159.8683,159.878,55868.0
2023-04-25 12:00:00,165.2,165.25,164.73,165.13,50294.0,159.907,159.9554,159.4521,159.8393,50294.0
2023-04-25 12:30:00,165.11,165.43,164.8,164.94,49487.0,159.8199,160.1296,159.5198,159.6553,49487.0
2023-04-25 13:00:00,164.94,165.11,164.14,164.48,62174.0,159.6553,159.8199,158.881,159.2101,62174.0
2023-04-25 13:30:00,164.45,164.7,164.34,164.39,56188.0,159.181,159.423,159.0746,159.123,56188.0
2023-04-25 14:00:00,164.36,164.41,163.86,164.11,42839.0,159.0939,159.1423,158.6099,158.8519,42839.0
2023-04-25 14:30:00,164.04,164.11,163.64,163.97,51351.0,158.7842,158.8519,158.397,158.7164,51351.0
2023-04-25 15:00:00,163.96,164.3,163.78,163.97,79068.0,158.7067,159.0359,158.5325,158.7164,79068.0
2023-04-25 15:30:00,163.96,164.17,163.63,163.78,223666.0,158.7067,158.91,158.3873,158.5325,223666.0
2023-04-26 09:30:00,162.15,163.52,162.15,163.21,90099.0,156.9547,158.2808,156.9547,157.9808,90099.0
2023-04-26 10:00:00,163.2,163.28,161.97,162.25,54020.0,157.9711,158.0485,156.7805,157.0515,54020.0
2023-04-26 10:30:00,162.24,162.89,162.11,162.82,59882.0,157.0419,157.671,156.916,157.6033,59882.0
2023-04-26 11:00:00,162.89,163.55,162.8,163.26,104634.0,157.671,158.3099,157.5839,158.0292,104634.0
2023-04-26 11:30:00,163.29,163.29,162.75,162.91,68872.0,158.0582,158.0582,157.5355,157.6904,68872.0
2023-04-26 12:00:00,162.92,163.66,162.86,163.3,59913.0,157.7001,158.4164,157.642,158.0679,59913.0
2023-04-26 12:30:00,163.23,163.49,163.02,163.49,23797.0,158.0001,158.2518,157.7969,158.2518,23797.0
2023-04-26 13:00:00,163.52,163.72,163.03,163.13,38388.0,158.2808,158.4744,157.8065,157.9033,38388.0
2023-04-26 13:30:00,163.12,163.12,162.37,162.39,27248.0,157.8937,157.8937,157.1677,157.187,27248.0
2023-04-26 14:00:00,162.45,162.56,162.07,162.56,29401.0,157.2451,157.3516,156.8773,157.3516,29401.0
2023-04-26 14:30:00,162.54,162.54,161.66,161.75,26760.0,157.3322,157.3322,156.4804,156.5676,26760.0
2023-04-26 15:00:00,161.73,162.07,161.28,161.43,47641.0,156.5482,156.8773,156.1126,156.2578,47641.0
2023-04-26 15:30:00,161.46,162.06,161.12,161.83,146671.0,156.2868,156.8676,155.9577,156.645,146671.0
2023-04-27 09:30:00,163.1,164.2,162.04,164.2,129116.0,157.8743,158.9391,156.8483,158.9391,129116.0
2023-04-27 10:00:00,164.09,165.17,163.5,165.17,91639.0,158.8326,159.878,158.2615,159.878,91639.0
2023-04-27 10:30:00,165.21,165.35,164.23,164.27,76660.0,159.9167,160.0522,158.9681,159.0068,76660.0
2023-04-27 11:00:00,164.37,164.73,163.76,164.68,67838.0,159.1036,159.4521,158.5132,159.4037,67838.0
2023-04-27 11:30:00,164.68,165.38,164.63,165.38,56658.0,159.4037,160.0812,159.3553,160.0812,56658.0
2023-04-27 12:00:00,165.39,165.76,165.36,165.63,52193.0,160.0909,160.4491,160.0619,160.3232,52193.0
2023-04-27 12:30:00,165.65,165.8,165.36,165.36,47296.0,160.3426,160.4878,160.0619,160.0619,47296.0
2023-04-27 13:00:00,165.52,165.92,165.52,165.82,35401.0,160.2168,160.6039,160.2168,160.5071,35401.0
2023-04-27 13:30:00,165.81,166.79,165.8,166.76,67533.0,160.4975,161.4461,160.4878,161.417,67533.0
2023-04-27 14:00:00,166.7,167.06,166.54,166.97,58189.0,161.359,161.7074,161.2041,161.6203,58189.0
2023-04-27 14:30:00,166.97,168.01,166.93,168.0,88872.0,161.6203,162.627,161.5816,162.6173,88872.0
2023-04-27 15:00:00,167.98,167.99,167.28,167.28,75673.0,162.5979,162.6076,161.9204,161.9204,75673.0
2023-04-27 15:30:00,167.28,168.03,167.22,168.01,315314.0,161.9204,162.6463,161.8623,162.627,315314.0
2023-04-28 09:30:00,167.33,168.42,166.26,166.52,209921.0,161.9688,163.0238,160.9331,161.1847,209921.0
2023-04-28 10:00:00,166.6,167.8,166.5,167.45,93443.0,161.2622,162.4237,161.1654,162.0849,93443.0
2023-04-28 10:30:00,167.45,167.77,166.68,167.16,97593.0,162.0849,162.3947,161.3396,161.8042,97593.0
2023-04-28 11:00:00,167.14,167.21,166.42,167.11,99924.0,161.7849,161.8526,161.0879,161.7558,99924.0
2023-04-28 11:30:00,167.15,167.55,166.94,167.49,38928.0,161.7945,162.1817,161.5913,162.1236,38928.0
2023-04-28 12:00:00,167.51,167.62,167.28,167.45,24019.0,162.143,162.2495,161.9204,162.0849,24019.0
2023-04-28 12:30:00,167.4,167.76,167.0,167.65,37959.0,162.0365,162.385,161.6493,162.2785,37959.0
2023-04-28 13:00:00,167.71,167.78,167.46,167.7,25551.0,162.3366,162.4044,162.0946,162.3269,25551.0
2023-04-28 13:30:00,167.74,167.82,167.27,167.43,29746.0,162.3656,162.4431,161.9107,162.0656,29746.0
2023-04-28 14:00:00,167.46,167.8,167.17,167.3,33560.0,162.0946,162.4237,161.8139,161.9397,33560.0
2023-04-28 14:30:00,167.33,167.46,166.66,166.76,45477.0,161.9688,162.0946,161.3202,161.417,45477.0
2023-04-28 15:00:00,166.8,167.58,166.79,167.32,63463.0,161.4558,162.2108,161.4461,161.9591,63463.0
2023-04-28 15:30:00,167.35,167.7,167.04,167.15,290247.0,161.9881,162.3269,161.6881,161.7945,290247.0
2023-05-01 09:30:00,167.21,169.54,166.53,169.14,86469.0,161.8526,164.108,161.1944,163.7208,86469.0
2023-05-01 10:00:00,169.03,169.89,168.69,169.05,70344.0,163.6143,164.4467,163.2852,163.6337,70344.0
2023-05-01 10:30:00,169.09,170.1,169.09,169.87,57492.0,163.6724,164.65,163.6724,164.4274,57492.0
2023-05-01 11:00:00,169.9,170.15,169.64,169.99,46384.0,164.4564,164.6984,164.2048,164.5435,46384.0
2023-05-01 11:30:00,169.93,170.12,169.6,169.85,37712.0,164.4855,164.6694,164.166,164.408,37712.0
2023-05-01 12:00:00,169.82,170.23,169.7,170.18,55529.0,164.379,164.7759,164.2628,164.7275,55529.0
2023-05-01 12:30:00,170.17,170.42,169.88,170.06,50218.0,164.7178,164.9598,164.4371,164.6113,50218.0
2023-05-01 13:00:00,170.06,170.22,169.92,169.96,38124.0,164.6113,164.7662,164.4758,164.5145,38124.0
2023-05-01 13:30:00,169.92,169.99,169.5,169.78,48115.0,164.4758,164.5435,164.0692,164.3403,48115.0
2023-05-01 14:00:00,169.79,169.86,169.14,169.65,43375.0,164.35,164.4177,163.7208,164.2144,43375.0
2023-05-01 14:30:00,169.64,169.74,169.27,169.39,69912.0,164.2048,164.3016,163.8466,163.9628,69912.0
2023-05-01 15:00:00,169.41,169.55,168.93,168.94,78343.0,163.9821,164.1176,163.5175,163.5272,78343.0
2023-05-01 15:30:00,168.92,169.19,168.68,168.77,267816.0,163.5078,163.7692,163.2755,163.3626,267816.0
2023-05-02 09:30:00,168.89,172.09,166.59,170.29,373967.0,163.4788,166.5763,161.2525,164.8339,373967.0
2023-05-02 10:00:00,170.13,170.23,167.46,168.37,122759.0,164.6791,164.7759,162.0946,162.9754,122759.0
2023-05-02 10:30:00,168.37,168.37,166.61,166.8,113782.0,162.9754,162.9754,161.2718,161.4558,113782.0
2023-05-02 11:00:00,166.76,170.66,166.4,169.54,233741.0,161.417,165.1921,161.0686,164.108,233741.0
2023-05-02 11:30:00,169.65,169.95,168.65,169.34,129223.0,164.2144,164.5048,163.2465,163.9144,129223.0
2023-05-02 12:00:00,169.42,172.36,169.35,172.36,136065.0,163.9918,166.8376,163.924,166.8376,136065.0
2023-05-02 12:30:00,172.3,173.12,171.25,173.03,204897.0,166.7795,167.5733,165.7632,167.4861,204897.0
2023-05-02 13:00:00,173.08,173.67,172.47,173.36,149036.0,167.5345,168.1056,166.9441,167.8056,149036.0
2023-05-02 13:30:00,173.36,173.59,173.02,173.22,109888.0,167.8056,168.0282,167.4765,167.6701,109888.0
2023-05-02 14:00:00,173.13,173.13,172.53,173.08,85094.0,167.5829,167.5829,167.0022,167.5345,85094.0
2023-05-02 14:30:00,173.05,173.35,172.8,173.27,121740.0,167.5055,167.7959,167.2635,167.7185,121740.0
2023-05-02 15:00:00,173.26,173.45,172.56,173.34,194048.0,167.7088,167.8927,167.0312,167.7862,194048.0
2023-05-02 15:30:00,173.35,174.03,172.9,173.25,430324.0,167.7959,168.4541,167.3603,167.6991,430324.0
2023-05-03 09:30:00,174.95,176.9,174.21,176.61,120204.0,169.3446,171.2321,168.6283,170.9514,120204.0
2023-05-03 10:00:00,176.56,176.71,173.73,174.32,90857.0,170.903,171.0482,168.1637,168.7348,90857.0
2023-05-03 10:30:00,174.34,174.48,172.6,173.09,102101.0,168.7542,168.8897,167.0699,167.5442,102101.0
2023-05-03 11:00:00,173.14,173.24,172.01,172.25,47016.0,167.5926,167.6894,166.4988,166.7311,47016.0
2023-05-03 11:30:00,172.2,173.62,172.2,173.4,69294.0,166.6827,168.0572,166.6827,167.8443,69294.0
2023-05-03 12:00:00,173.39,173.54,172.96,173.42,46791.0,167.8346,167.9798,167.4184,167.8636,46791.0
2023-05-03 12:30:00,173.35,173.79,173.31,173.57,41871.0,167.7959,168.2218,167.7572,168.0088,41871.0
2023-05-03 13:00:00,173.6,173.73,173.2,173.63,24082.0,168.0379,168.1637,167.6507,168.0669,24082.0
2023-05-03 13:30:00,173.64,173.71,172.97,173.01,42784.0,168.0766,168.1444,167.4281,167.4668,42784.0
2023-05-03 14:00:00,173.05,174.08,172.84,173.83,42874.0,167.5055,168.5025,167.3022,168.2605,42874.0
2023-05-03 14:30:00,173.87,174.55,172.95,174.26,92996.0,168.2992,168.9574,167.4087,168.6767,92996.0
2023-05-03 15:00:00,174.33,174.62,173.16,173.16,211640.0,168.7445,169.0252,167.612,167.612,211640.0
2023-05-03 15:30:00,173.17,173.2,172.25,172.39,278957.0,167.6217,167.6507,166.7311,166.8666,278957.0
2023-05-04 09:30:00,171.36,171.39,167.35,169.84,242845.0,165.8696,165.8987,161.9881,164.3983,242845.0
2023-05-04 10:00:00,169.73,170.42,168.44,169.14,107104.0,164.2919,164.9598,163.0432,163.7208,107104.0
2023-05-04 10:30:00,169.22,170.05,168.82,169.2,128385.0,163.7982,164.6016,163.411,163.7789,128385.0
2023-05-04 11:00:00,169.3,170.5,169.0,169.34,43711.0,163.8757,165.0372,163.5853,163.9144,43711.0
2023-05-04 11:30:00,169.42,169.5,168.72,168.81,35773.0,163.9918,164.0692,163.3142,163.4014,35773.0
2023-05-04 12:00:00,168.84,169.19,168.24,168.94,52393.0,163.4304,163.7692,162.8496,163.5272,52393.0
2023-05-04 12:30:00,168.99,169.66,168.81,169.65,34864.0,163.5756,164.2241,163.4014,164.2144,34864.0
2023-05-04 13:00:00,169.78,170.64,169.5,170.39,38230.0,164.3403,165.1727,164.0692,164.9307,38230.0
2023-05-04 13:30:00,170.42,170.51,169.52,169.8,48747.0,164.9598,165.0469,164.0886,164.3596,48747.0
2023-05-04 14:00:00,169.8,169.8,169.08,169.19,90578.0,164.3596,164.3596,163.6627,163.7692,90578.0
2023-05-04 14:30:00,169.09,169.15,168.47,168.72,51081.0,163.6724,163.7305,163.0722,163.3142,51081.0
2023-05-04 15:00:00,168.76,169.41,168.1,168.63,62907.0,163.353,163.9821,162.7141,163.2271,62907.0
2023-05-04 15:30:00,168.54,169.1,167.92,168.45,290247.0,163.14,163.6821,162.5399,163.0529,290247.0
2023-05-05 09:30:00,169.55,171.38,169.25,170.42,99030.0,164.9428,166.7231,164.6509,165.7891,99030.0
2023-05-05 10:00:00,170.4,170.72,169.39,170.07,54365.0,165.7697,166.081,164.7871,165.4487,54365.0
2023-05-05 10:30:00,170.07,171.19,170.06,170.73,152761.0,165.4487,166.5382,165.4389,166.0907,152761.0
2023-05-05 11:00:00,170.78,171.11,170.04,170.06,66878.0,166.1394,166.4604,165.4195,165.4389,66878.0
2023-05-05 11:30:00,170.06,170.06,169.27,169.62,90277.0,165.4389,165.4389,164.6704,165.0109,90277.0
2023-05-05 12:00:00,169.65,169.78,169.2,169.57,61500.0,165.0401,165.1665,164.6023,164.9622,61500.0
2023-05-05 12:30:00,169.57,169.78,169.41,169.72,28968.0,164.9622,165.1665,164.8066,165.1082,28968.0
2023-05-05 13:00:00,169.77,170.32,169.77,170.24,24144.0,165.1568,165.6919,165.1568,165.614,24144.0
2023-05-05 13:30:00,170.22,170.3,169.8,170.26,57900.0,165.5946,165.6724,165.186,165.6335,57900.0
2023-05-05 14:00:00,170.27,171.11,170.26,170.98,55417.0,165.6432,166.4604,165.6335,166.3339,55417.0
2023-05-05 14:30:00,170.97,171.46,170.95,171.27,42184.0,166.3242,166.8009,166.3047,166.616,42184.0
2023-05-05 15:00:00,171.28,171.53,171.15,171.5,61917.0,166.6258,166.869,166.4993,166.8398,61917.0
2023-05-05 15:30:00,171.5,171.66,170.86,171.05,233183.0,166.8398,166.9955,166.2172,166.402,233183.0
2023-05-08 09:30:00,171.68,171.95,169.29,169.73,145942.0,167.0149,167.2776,164.6899,165.1179,145942.0
2023-05-08 10:00:00,169.78,170.54,169.12,169.34,112479.0,165.1665,165.9059,164.5245,164.7385,112479.0
2023-05-08 10:30:00,169.4,169.64,168.89,169.14,75307.0,164.7969,165.0303,164.3007,164.5439,75307.0
2023-05-08 11:00:00,169.12,169.5,168.92,169.02,78070.0,164.5245,164.8941,164.3299,164.4272,78070.0
2023-05-08 11:30:00,169.0,169.26,168.76,169.13,59236.0,164.4077,164.6607,164.1743,164.5342,59236.0
2023-05-08 12:00:00,169.15,169.23,168.85,168.95,67770.0,164.5537,164.6315,164.2618,164.3591,67770.0
2023-05-08 12:30:00,168.96,169.23,168.86,169.0,53772.0,164.3688,164.6315,164.2715,164.4077,53772.0
2023-05-08 13:00:00,169.0,169.1,168.62,168.65,35324.0,164.4077,164.505,164.0381,164.0672,35324.0
2023-05-08 13:30:00,168.68,169.23,168.62,168.9,47167.0,164.0964,164.6315,164.0381,164.3104,47167.0
2023-05-08 14:00:00,168.93,169.54,168.56,169.43,48850.0,164.3396,164.9331,163.9797,164.826,48850.0
2023-05-08 14:30:00,169.37,169.81,169.37,169.55,36738.0,164.7677,165.1957,164.7677,164.9428,36738.0
2023-05-08 15:00:00,169.54,169.73,169.33,169.49,58049.0,164.9331,165.1179,164.7288,164.8844,58049.0
2023-05-08 15:30:00,169.47,169.97,169.44,169.88,168750.0,164.865,165.3514,164.8358,165.2638,168750.0
2023-05-09 09:30:00,169.31,169.31,168.44,168.87,60415.0,164.7093,164.7093,163.8629,164.2813,60415.0
2023-05-09 10:00:00,168.8,169.81,168.28,169.61,36997.0,164.2132,165.1957,163.7073,165.0012,36997.0
2023-05-09 10:30:00,169.69,169.92,169.15,169.87,45293.0,165.079,165.3027,164.5537,165.2541,45293.0
2023-05-09 11:00:00,169.88,170.09,169.69,170.02,28439.0,165.2638,165.4681,165.079,165.4,28439.0
2023-05-09 11:30:00,170.05,170.38,169.98,170.14,23643.0,165.4292,165.7502,165.3611,165.5168,23643.0
2023-05-09 12:00:00,170.09,170.15,169.69,169.81,30033.0,165.4681,165.5265,165.079,165.1957,30033.0
2023-05-09 12:30:00,169.81,170.02,169.44,169.97,27586.0,165.1957,165.4,164.8358,165.3514,27586.0
2023-05-09 13:00:00,169.93,170.16,169.88,170.06,19010.0,165.3125,165.5362,165.2638,165.4389,19010.0
2023-05-09 13:30:00,170.08,171.0,169.98,170.91,42059.0,165.4584,166.3534,165.3611,166.2658,42059.0
2023-05-09 14:00:00,170.88,170.91,170.57,170.6,30965.0,166.2366,166.2658,165.9351,165.9643,30965.0
2023-05-09 14:30:00,170.66,170.79,170.29,170.56,29667.0,166.0226,166.1491,165.6627,165.9253,29667.0
2023-05-09 15:00:00,170.55,170.93,170.5,170.9,40009.0,165.9156,166.2853,165.867,166.2561,40009.0
2023-05-09 15:30:00,170.9,170.9,170.6,170.61,130463.0,166.2561,166.2561,165.9643,165.974,130463.0
2023-05-10 09:30:00,171.61,172.21,169.24,170.2,89828.0,166.9468,167.5305,164.6412,165.5751,89828.0
2023-05-10 10:00:00,170.28,170.7,169.62,169.67,53568.0,165.653,166.0615,165.0109,165.0595,53568.0
2023-05-10 10:30:00,169.59,169.91,168.88,169.61,31215.0,164.9817,165.293,164.291,165.0012,31215.0
2023-05-10 11:00:00,169.65,170.12,169.63,169.9,19519.0,165.0401,165.4973,165.0206,165.2833,19519.0
2023-05-10 11:30:00,169.85,170.37,169.49,169.69,35833.0,165.2346,165.7405,164.8844,165.079,35833.0
2023-05-10 12:00:00,169.68,169.8,169.1,169.17,36754.0,165.0693,165.186,164.505,164.5731,36754.0
2023-05-10 12:30:00,169.26,169.26,168.61,168.72,51942.0,164.6607,164.6607,164.0283,164.1353,51942.0
2023-05-10 13:00:00,168.7,168.76,167.37,167.54,71277.0,164.1159,164.1743,162.822,162.9874,71277.0
2023-05-10 13:30:00,167.46,167.92,167.25,167.9,43124.0,162.9096,163.3571,162.7053,163.3376,43124.0
2023-05-10 14:00:00,167.97,168.52,167.81,168.44,50631.0,163.4057,163.9408,163.2501,163.8629,50631.0
2023-05-10 14:30:00,168.44,168.67,168.27,168.33,53947.0,163.8629,164.0867,163.6976,163.7559,53947.0
2023-05-10 15:00:00,168.33,169.22,168.25,169.03,46868.0,163.7559,164.6218,163.6781,164.4369,46868.0
2023-05-10 15:30:00,168.98,169.42,168.83,169.1,155355.0,164.3883,164.8163,164.2424,164.505,155355.0
2023-05-11 09:30:00,167.96,168.42,167.09,167.4,101764.0,163.396,163.8435,162.5496,162.8512,101764.0
2023-05-11 10:00:00,167.39,167.96,166.95,167.91,62144.0,162.8415,163.396,162.4134,163.3474,62144.0
2023-05-11 10:30:00,167.91,168.0,167.45,167.68,39102.0,163.3474,163.4349,162.8999,163.1236,39102.0
2023-05-11 11:00:00,167.69,168.09,167.5,168.08,43655.0,163.1333,163.5225,162.9485,163.5127,43655.0
2023-05-11 11:30:00,168.18,168.6,168.04,168.43,25135.0,163.61,164.0186,163.4738,163.8532,25135.0
2023-05-11 12:00:00,168.48,168.56,168.05,168.44,19994.0,163.9019,163.9797,163.4835,163.8629,19994.0
2023-05-11 12:30:00,168.34,168.48,168.18,168.2,22808.0,163.7657,163.9019,163.61,163.6295,22808.0
2023-05-11 13:00:00,168.21,168.32,167.93,167.95,24981.0,163.6392,163.7462,163.3668,163.3863,24981.0
2023-05-11 13:30:00,167.94,167.98,167.1,167.54,38122.0,163.3765,163.4154,162.5594,162.9874,38122.0
2023-05-11 14:00:00,167.61,167.66,167.26,167.43,35407.0,163.0555,163.1041,162.715,162.8804,35407.0
2023-05-11 14:30:00,167.48,168.17,167.44,168.04,33572.0,162.929,163.6003,162.8901,163.4738,33572.0
2023-05-11 15:00:00,168.04,168.08,167.71,167.87,48403.0,163.4738,163.5127,163.1528,163.3084,48403.0
2023-05-11 15:30:00,167.84,168.69,167.8,168.49,134042.0,163.2793,164.1062,163.2403,163.9116,134042.0
2023-05-12 09:30:00,169.78,170.29,169.44,169.54,44110.0,165.1665,165.6627,164.8358,164.9331,44110.0
2023-05-12 10:00:00,169.42,169.59,168.77,168.94,45507.0,164.8163,164.9817,164.184,164.3494,45507.0
2023-05-12 10:30:00,168.85,169.01,167.97,168.23,52829.0,164.2618,164.4175,163.4057,163.6587,52829.0
2023-05-12 11:00:00,168.35,168.7,168.04,168.11,24078.0,163.7754,164.1159,163.4738,163.5419,24078.0
2023-05-12 11:30:00,168.11,168.42,167.8,168.4,16717.0,163.5419,163.8435,163.2403,163.824,16717.0
2023-05-12 12:00:00,168.46,168.56,167.51,167.71,35268.0,163.8824,163.9797,162.9582,163.1528,35268.0
2023-05-12 12:30:00,167.67,167.8,167.3,167.54,29674.0,163.1139,163.2403,162.7539,162.9874,29674.0
2023-05-12 13:00:00,167.49,167.75,167.32,167.72,17233.0,162.9388,163.1917,162.7734,163.1625,17233.0
2023-05-12 13:30:00,167.67,167.7,167.0,167.06,22767.0,163.1139,163.1431,162.4621,162.5204,22767.0
2023-05-12 14:00:00,167.06,167.31,166.71,167.12,28589.0,162.5204,162.7637,162.18,162.5788,28589.0
2023-05-12 14:30:00,167.13,167.29,166.82,167.18,24381.0,162.5885,162.7442,162.287,162.6372,24381.0
2023-05-12 15:00:00,167.16,167.7,167.02,167.63,16340.0,162.6177,163.1431,162.4815,163.075,16340.0
2023-05-12 15:30:00,167.77,168.76,167.74,168.58,80534.0,163.2112,164.1743,163.182,163.9991,80534.0
2023-05-15 09:30:00,169.04,170.08,168.43,169.22,79881.0,164.4466,165.4584,163.8532,164.6218,79881.0
2023-05-15 10:00:00,169.2,169.27,168.6,168.92,46117.0,164.6023,164.6704,164.0186,164.3299,46117.0
2023-05-15 10:30:00,168.94,169.95,168.94,169.62,151702.0,164.3494,165.3319,164.3494,165.0109,151702.0
2023-05-15 11:00:00,169.58,170.18,169.36,169.97,42646.0,164.972,165.5557,164.7579,165.3514,42646.0
2023-05-15 11:30:00,169.96,170.08,169.68,170.01,35033.0,165.3416,165.4584,165.0693,165.3903,35033.0
2023-05-15 12:00:00,170.01,170.28,169.91,170.23,30553.0,165.3903,165.653,165.293,165.6043,30553.0
2023-05-15 12:30:00,170.14,170.71,169.97,170.66,20449.0,165.5168,166.0713,165.3514,166.0226,20449.0
2023-05-15 13:00:00,170.7,171.02,170.45,170.45,26615.0,166.0615,166.3728,165.8183,165.8183,26615.0
2023-05-15 13:30:00,170.45,170.48,169.85,170.21,28406.0,165.8183,165.8475,165.2346,165.5849,28406.0
2023-05-15 14:00:00,170.26,170.45,169.87,170.06,32786.0,165.6335,165.8183,165.2541,165.4389,32786.0
2023-05-15 14:30:00,170.05,170.29,170.01,170.21,30458.0,165.4292,165.6627,165.3903,165.5849,30458.0
2023-05-15 15:00:00,170.24,170.52,170.24,170.35,28471.0,165.614,165.8864,165.614,165.721,28471.0
2023-05-15 15:30:00,170.31,170.46,169.79,170.02,177266.0,165.6821,165.8281,165.1763,165.4,177266.0
2023-05-16 09:30:00,168.67,168.69,165.93,166.01,283068.0,164.0867,164.1062,161.4212,161.499,283068.0
2023-05-16 10:00:00,166.03,166.65,165.61,166.21,148075.0,161.5184,162.1216,161.1098,161.6935,148075.0
2023-05-16 10:30:00,166.22,166.56,165.75,165.82,63339.0,161.7033,162.034,161.246,161.3141,63339.0
2023-05-16 11:00:00,165.72,165.81,165.31,165.64,77585.0,161.2169,161.3044,160.818,161.139,77585.0
2023-05-16 11:30:00,165.69,166.11,165.24,166.11,32940.0,161.1877,161.5963,160.7499,161.5963,32940.0
2023-05-16 12:00:00,166.15,166.71,165.89,166.67,27461.0,161.6352,162.18,161.3822,162.141,27461.0
2023-05-16 12:30:00,166.64,166.71,166.19,166.51,43479.0,162.1119,162.18,161.6741,161.9854,43479.0
2023-05-16 13:00:00,166.52,166.88,166.46,166.73,51033.0,161.9951,162.3453,161.9368,162.1994,51033.0
2023-05-16 13:30:00,166.72,167.13,166.59,167.11,56703.0,162.1897,162.5885,162.0632,162.5691,56703.0
2023-05-16 14:00:00,167.11,167.18,166.72,167.01,100629.0,162.5691,162.6372,162.1897,162.4718,100629.0
2023-05-16 14:30:00,167.04,167.29,166.73,166.94,95484.0,162.501,162.7442,162.1994,162.4037,95484.0
2023-05-16 15:00:00,166.95,167.2,166.75,167.2,37863.0,162.4134,162.6566,162.2189,162.6566,37863.0
2023-05-16 15:30:00,167.18,167.35,166.4,166.42,231662.0,162.6372,162.8026,161.8784,161.8978,231662.0
2023-05-17 09:30:00,167.29,168.38,167.19,167.74,66150.0,162.7442,163.8046,162.6469,163.182,66150.0
2023-05-17 10:00:00,167.88,168.63,167.54,167.81,57199.0,163.3182,164.0478,162.9874,163.2501,57199.0
2023-05-17 10:30:00,167.79,168.75,167.77,168.69,77960.0,163.2306,164.1645,163.2112,164.1062,77960.0
2023-05-17 11:00:00,168.63,169.1,168.35,168.63,30975.0,164.0478,164.505,163.7754,164.0478,30975.0
2023-05-17 11:30:00,168.76,168.97,168.5,168.85,26519.0,164.1743,164.3785,163.9213,164.2618,26519.0
2023-05-17 12:00:00,169.02,169.27,168.88,169.05,56476.0,164.4272,164.6704,164.291,164.4564,56476.0
2023-05-17 12:30:00,169.12,170.12,168.95,169.93,90017.0,164.5245,165.4973,164.3591,165.3125,90017.0
2023-05-17 13:00:00,170.03,171.04,170.02,170.88,116373.0,165.4097,166.3923,165.4,166.2366,116373.0
2023-05-17 13:30:00,170.93,171.35,170.51,171.32,49252.0,166.2853,166.6939,165.8767,166.6647,49252.0
2023-05-17 14:00:00,171.35,171.38,170.39,170.53,41532.0,166.6939,166.7231,165.76,165.8962,41532.0
2023-05-17 14:30:00,170.6,170.84,170.3,170.4,42401.0,165.9643,166.1977,165.6724,165.7697,42401.0
2023-05-17 15:00:00,170.46,171.25,170.45,170.82,67984.0,165.8281,166.5966,165.8183,166.1783,67984.0
2023-05-17 15:30:00,170.78,171.46,170.78,171.01,312125.0,166.1394,166.8009,166.1394,166.3631,312125.0
2023-05-18 09:30:00,170.62,171.49,170.39,171.24,90036.0,165.9837,166.8301,165.76,166.5869,90036.0
2023-05-18 10:00:00,171.27,173.23,171.27,173.18,123790.0,166.616,168.5228,166.616,168.4741,123790.0
2023-05-18 10:30:00,173.21,174.21,173.09,174.19,136379.0,168.5033,169.4762,168.3866,169.4567,136379.0
2023-05-18 11:00:00,174.22,174.41,173.74,174.05,73374.0,169.4859,169.6707,169.0189,169.3205,73374.0
2023-05-18 11:30:00,174.09,174.59,173.33,173.7,274477.0,169.3594,169.8458,168.6201,168.98,274477.0
2023-05-18 12:00:00,173.67,174.02,173.35,173.58,218631.0,168.9508,169.2913,168.6395,168.8633,218631.0
2023-05-18 12:30:00,173.64,173.66,173.11,173.38,108010.0,168.9216,168.9411,168.4061,168.6687,108010.0
2023-05-18 13:00:00,173.45,173.83,173.19,173.19,80417.0,168.7368,169.1065,168.4839,168.4839,80417.0
2023-05-18 13:30:00,173.26,173.52,172.19,172.36,43938.0,168.552,168.8049,167.511,167.6764,43938.0
2023-05-18 14:00:00,172.4,173.46,172.4,173.22,70050.0,167.7153,168.7465,167.7153,168.5131,70050.0
2023-05-18 14:30:00,173.27,174.07,173.27,173.75,238214.0,168.5617,169.34,168.5617,169.0287,238214.0
2023-05-18 15:00:00,173.81,174.41,173.6,174.27,78151.0,169.087,169.6707,168.8827,169.5345,78151.0
2023-05-18 15:30:00,174.26,174.95,174.09,174.62,174710.0,169.5248,170.1961,169.3594,169.875,174710.0
2023-05-19 09:30:00,175.57,177.49,175.49,176.46,196927.0,170.7992,172.667,170.7214,171.665,196927.0
2023-05-19 10:00:00,176.31,176.53,174.4,174.74,63515.0,171.5191,171.7331,169.661,169.9918,63515.0
2023-05-19 10:30:00,174.78,175.0,174.25,174.38,60818.0,170.0307,170.2447,169.5151,169.6415,60818.0
2023-05-19 11:00:00,174.34,174.64,172.84,172.92,93555.0,169.6026,169.8945,168.1434,168.2212,93555.0
2023-05-19 11:30:00,172.86,173.47,172.08,173.28,58661.0,168.1628,168.7563,167.404,168.5714,58661.0
2023-05-19 12:00:00,173.19,173.43,173.01,173.08,44138.0,168.4839,168.7174,168.3088,168.3769,44138.0
2023-05-19 12:30:00,173.08,173.36,172.57,173.03,54584.0,168.3769,168.6493,167.8807,168.3282,54584.0
2023-05-19 13:00:00,172.96,173.31,172.8,173.27,40608.0,168.2601,168.6006,168.1045,168.5617,40608.0
2023-05-19 13:30:00,173.22,173.37,173.08,173.21,28432.0,168.5131,168.659,168.3769,168.5033,28432.0
2023-05-19 14:00:00,173.2,173.65,172.96,173.38,72934.0,168.4936,168.9314,168.2601,168.6687,72934.0
2023-05-19 14:30:00,173.43,174.05,173.31,174.0,39020.0,168.7174,169.3205,168.6006,169.2719,39020.0
2023-05-19 15:00:00,173.98,174.02,173.62,173.68,31583.0,169.2524,169.2913,168.9022,168.9606,31583.0
2023-05-19 15:30:00,173.66,174.35,173.49,174.13,126530.0,168.9411,169.6124,168.7757,169.3983,126530.0
2023-05-22 09:30:00,174.21,176.13,173.05,173.49,127952.0,169.4762,171.344,168.3477,168.7757,127952.0
2023-05-22 10:00:00,173.32,173.51,172.14,173.36,56874.0,168.6103,168.7952,167.4624,168.6493,56874.0
2023-05-22 10:30:00,173.3,173.91,173.15,173.63,50312.0,168.5909,169.1843,168.445,168.9119,50312.0
2023-05-22 11:00:00,173.67,174.52,173.67,174.46,49475.0,168.9508,169.7777,168.9508,169.7194,49475.0
2023-05-22 11:30:00,174.54,174.77,174.18,174.67,49389.0,169.7972,170.0209,169.447,169.9237,49389.0
2023-05-22 12:00:00,174.76,174.83,174.47,174.56,29243.0,170.0112,170.0793,169.7291,169.8166,29243.0
2023-05-22 12:30:00,174.58,174.79,174.25,174.38,44132.0,169.8361,170.0404,169.5151,169.6415,44132.0
2023-05-22 13:00:00,174.44,174.81,173.87,174.47,43496.0,169.6999,170.0599,169.1454,169.7291,43496.0
2023-05-22 13:30:00,174.4,174.51,174.17,174.37,34254.0,169.661,169.768,169.4372,169.6318,34254.0
2023-05-22 14:00:00,174.25,174.64,174.08,174.59,25892.0,169.5151,169.8945,169.3497,169.8458,25892.0
2023-05-22 14:30:00,174.68,174.68,174.17,174.47,43117.0,169.9334,169.9334,169.4372,169.7291,43117.0
2023-05-22 15:00:00,174.52,174.66,174.14,174.29,28127.0,169.7777,169.9139,169.4081,169.554,28127.0
2023-05-22 15:30:00,174.3,174.35,173.96,174.18,188412.0,169.5637,169.6124,169.233,169.447,188412.0
2023-05-23 09:30:00,172.79,173.36,171.66,172.72,123962.0,168.0947,168.6493,166.9955,168.0266,123962.0
2023-05-23 10:00:00,172.86,173.32,172.38,173.3,83466.0,168.1628,168.6103,167.6959,168.5909,83466.0
2023-05-23 10:30:00,173.31,173.82,173.2,173.38,91181.0,168.6006,169.0968,168.4936,168.6687,91181.0
2023-05-23 11:00:00,173.32,174.28,173.32,174.28,60237.0,168.6103,169.5443,168.6103,169.5443,60237.0
2023-05-23 11:30:00,174.15,174.22,173.75,173.78,41352.0,169.4178,169.4859,169.0287,169.0578,41352.0
2023-05-23 12:00:00,173.84,173.96,173.41,173.51,41375.0,169.1162,169.233,168.6979,168.7952,41375.0
2023-05-23 12:30:00,173.43,173.89,173.21,173.58,79853.0,168.7174,169.1649,168.5033,168.8633,79853.0
2023-05-23 13:00:00,173.61,173.94,173.13,173.21,76618.0,168.8925,169.2135,168.4255,168.5033,76618.0
2023-05-23 13:30:00,173.06,173.19,172.76,172.82,63857.0,168.3574,168.4839,168.0656,168.1239,63857.0
2023-05-23 14:00:00,172.81,173.03,171.07,171.64,85950.0,168.1142,168.3282,166.4215,166.976,85950.0
2023-05-23 14:30:00,171.59,171.63,170.98,171.5,75088.0,166.9274,166.9663,166.3339,166.8398,75088.0
2023-05-23 15:00:00,171.5,171.92,171.25,171.92,99623.0,166.8398,167.2484,166.5966,167.2484,99623.0
2023-05-23 15:30:00,171.92,171.97,171.34,171.36,251936.0,167.2484,167.297,166.6841,166.7036,251936.0
2023-05-24 09:30:00,170.28,170.3,167.82,168.02,134847.0,165.653,165.6724,163.2598,163.4544,134847.0
2023-05-24 10:00:00,168.0,168.58,167.33,167.53,74727.0,163.4349,163.9991,162.7831,162.9777,74727.0
2023-05-24 10:30:00,167.46,168.62,167.43,167.84,92120.0,162.9096,164.0381,162.8804,163.2793,92120.0
2023-05-24 11:00:00,167.81,169.38,167.8,168.9,107904.0,163.2501,164.7774,163.2403,164.3104,107904.0
2023-05-24 11:30:00,168.92,168.98,168.06,168.19,107441.0,164.3299,164.3883,163.4933,163.6197,107441.0
2023-05-24 12:00:00,168.24,168.41,167.57,167.97,73022.0,163.6684,163.8338,163.0166,163.4057,73022.0
2023-05-24 12:30:00,167.98,168.43,167.98,168.15,37464.0,163.4154,163.8532,163.4154,163.5808,37464.0
2023-05-24 13:00:00,168.12,168.6,167.92,168.23,178302.0,163.5516,164.0186,163.3571,163.6587,178302.0
2023-05-24 13:30:00,168.18,168.64,168.15,168.36,27284.0,163.61,164.0575,163.5808,163.7851,27284.0
2023-05-24 14:00:00,168.44,168.55,167.6,167.79,53453.0,163.8629,163.97,163.0458,163.2306,53453.0
2023-05-24 14:30:00,167.7,168.21,167.59,167.95,23865.0,163.1431,163.6392,163.036,163.3863,23865.0
2023-05-24 15:00:00,168.0,169.03,167.82,168.71,28757.0,163.4349,164.4369,163.2598,164.1256,28757.0
2023-05-24 15:30:00,168.73,169.2,168.12,168.19,186292.0,164.1451,164.6023,163.5516,163.6197,186292.0
2023-05-25 09:30:00,174.51,174.99,173.4,174.33,456280.0,169.768,170.235,168.6882,169.5929,456280.0
2023-05-25 10:00:00,174.21,175.48,173.85,175.08,192171.0,169.4762,170.7116,169.1259,170.3225,192171.0
2023-05-25 10:30:00,175.03,175.45,174.49,174.75,172170.0,170.2739,170.6825,169.7486,170.0015,172170.0
2023-05-25 11:00:00,174.76,175.02,173.27,173.34,155091.0,170.0112,170.2641,168.5617,168.6298,155091.0
2023-05-25 11:30:00,173.23,174.34,172.67,174.34,126468.0,168.5228,169.6026,167.978,169.6026,126468.0
2023-05-25 12:00:00,174.39,174.85,174.17,174.66,79707.0,169.6513,170.0988,169.4372,169.9139,79707.0
2023-05-25 12:30:00,174.7,175.47,174.58,175.34,76447.0,169.9528,170.7019,169.8361,170.5755,76447.0
2023-05-25 13:00:00,175.36,175.86,175.11,175.81,91688.0,170.5949,171.0813,170.3517,171.0327,91688.0
2023-05-25 13:30:00,175.81,176.34,175.55,175.74,78327.0,171.0327,171.5483,170.7797,170.9646,78327.0
2023-05-25 14:00:00,175.79,176.49,175.58,176.3,115518.0,171.0132,171.6942,170.8089,171.5094,115518.0
2023-05-25 14:30:00,176.3,176.34,175.77,176.28,89255.0,171.5094,171.5483,170.9938,171.4899,89255.0
2023-05-25 15:00:00,176.3,176.83,176.12,176.61,78330.0,171.5094,172.025,171.3343,171.8109,78330.0
2023-05-25 15:30:00,176.63,177.3,176.53,176.99,421408.0,171.8304,172.4822,171.7331,172.1806,421408.0
2023-05-26 09:30:00,177.98,182.48,177.58,179.73,442001.0,173.1437,177.5214,172.7546,174.8462,442001.0
2023-05-26 10:00:00,179.74,181.92,179.28,181.79,221656.0,174.8559,176.9767,174.4084,176.8502,221656.0
2023-05-26 10:30:00,181.85,182.39,181.38,181.96,223831.0,176.9086,177.4339,176.4513,177.0156,223831.0
2023-05-26 11:00:00,181.92,182.37,180.26,180.96,255544.0,176.9767,177.4144,175.3618,176.0427,255544.0
2023-05-26 11:30:00,180.96,181.5,180.53,181.36,134197.0,176.0427,176.5681,175.6244,176.4319,134197.0
2023-05-26 12:00:00,181.33,182.05,181.24,181.97,102972.0,176.4027,177.1031,176.3151,177.0253,102972.0
2023-05-26 12:30:00,181.97,182.17,181.78,182.06,81283.0,177.0253,177.2199,176.8405,177.1129,81283.0
2023-05-26 13:00:00,182.1,182.9,182.08,182.49,114707.0,177.1518,177.93,177.1323,177.5312,114707.0
2023-05-26 13:30:00,182.48,182.54,181.7,181.89,147777.0,177.5214,177.5798,176.7626,176.9475,147777.0
2023-05-26 14:00:00,181.88,182.6,181.88,182.47,143733.0,176.9377,177.6382,176.9377,177.5117,143733.0
2023-05-26 14:30:00,182.42,183.57,182.42,183.54,137510.0,177.4631,178.5818,177.4631,178.5526,137510.0
2023-05-26 15:00:00,183.54,183.75,182.84,182.89,119665.0,178.5526,178.7569,177.8717,177.9203,119665.0
2023-05-26 15:30:00,182.9,183.03,182.22,182.54,408481.0,177.93,178.0565,177.2685,177.5798,408481.0
2023-05-30 09:30:00,183.51,184.97,182.1,182.88,209390.0,178.5234,179.9438,177.1518,177.9106,209390.0
2023-05-30 10:00:00,182.95,183.25,180.97,182.69,181055.0,177.9787,178.2705,176.0525,177.7257,181055.0
2023-05-30 10:30:00,182.7,183.05,182.11,182.24,53506.0,177.7355,178.0759,177.1615,177.288,53506.0
2023-05-30 11:00:00,182.27,182.36,180.87,181.1,70053.0,177.3171,177.4047,175.9552,176.1789,70053.0
2023-05-30 11:30:00,181.12,182.5,181.01,182.5,84712.0,176.1984,177.5409,176.0914,177.5409,84712.0
2023-05-30 12:00:00,182.5,182.75,181.93,182.5,86327.0,177.5409,177.7841,176.9864,177.5409,86327.0
2023-05-30 12:30:00,182.46,182.46,181.54,181.75,54082.0,177.502,177.502,176.607,176.8113,54082.0
2023-05-30 13:00:00,181.79,181.85,180.97,181.01,48438.0,176.8502,176.9086,176.0525,176.0914,48438.0
2023-05-30 13:30:00,181.0,181.18,180.59,180.59,57876.0,176.0817,176.2568,175.6828,175.6828,57876.0
2023-05-30 14:00:00,180.6,181.78,180.41,181.65,77081.0,175.6925,176.8405,175.5077,176.714,77081.0
2023-05-30 14:30:00,181.66,181.98,181.47,181.72,78495.0,176.7237,177.035,176.5389,176.7821,78495.0
2023-05-30 15:00:00,181.75,182.0,181.5,181.59,77924.0,176.8113,177.0545,176.5681,176.6556,77924.0
2023-05-30 15:30:00,181.63,181.9,181.28,181.81,240800.0,176.6945,176.9572,176.354,176.8696,240800.0
2023-05-31 09:30:00,181.09,181.69,178.51,178.86,93760.0,176.1692,176.7529,173.6593,173.9998,93760.0
2023-05-31 10:00:00,178.9,179.17,178.37,178.4,108311.0,174.0387,174.3014,173.5231,173.5523,108311.0
2023-05-31 10:30:00,178.24,178.33,177.43,177.47,39411.0,173.3967,173.4842,172.6087,172.6476,39411.0
2023-05-31 11:00:00,177.49,177.63,176.64,177.17,50685.0,172.667,172.8032,171.8401,172.3557,50685.0
2023-05-31 11:30:00,177.35,177.37,176.78,176.88,33962.0,172.5308,172.5503,171.9763,172.0736,33962.0
2023-05-31 12:00:00,176.9,177.31,176.84,177.18,36620.0,172.0931,172.4919,172.0347,172.3655,36620.0
2023-05-31 12:30:00,177.28,177.97,177.0,177.91,58095.0,172.4627,173.134,172.1903,173.0756,58095.0
2023-05-31 13:00:00,177.93,178.14,177.46,177.84,32794.0,173.0951,173.2994,172.6378,173.0075,32794.0
2023-05-31 13:30:00,177.88,177.97,177.52,177.84,30539.0,173.0464,173.134,172.6962,173.0075,30539.0
2023-05-31 14:00:00,177.89,177.93,177.24,177.42,42499.0,173.0562,173.0951,172.4238,172.5989,42499.0
2023-05-31 14:30:00,177.39,177.52,176.65,176.67,61799.0,172.5697,172.6962,171.8499,171.8693,61799.0
2023-05-31 15:00:00,176.72,176.83,176.27,176.51,100538.0,171.918,172.025,171.4802,171.7137,100538.0
2023-05-31 15:30:00,176.52,176.91,175.51,175.88,447922.0,171.7234,172.1028,170.7408,171.1008,447922.0
2023-06-01 09:30:00,176.51,177.52,175.29,176.15,173270.0,171.7137,172.6962,170.5268,171.3634,173270.0
2023-06-01 10:00:00,176.26,177.94,176.14,177.64,130159.0,171.4705,173.1048,171.3537,172.813,130159.0
2023-06-01 10:30:00,177.53,178.21,177.34,178.08,142508.0,172.7059,173.3675,172.5211,173.241,142508.0
2023-06-01 11:00:00,178.1,178.7,177.87,178.39,85216.0,173.2605,173.8442,173.0367,173.5426,85216.0
2023-06-01 11:30:00,178.42,178.97,178.32,178.57,73376.0,173.5718,174.1068,173.4745,173.7177,73376.0
2023-06-01 12:00:00,178.57,179.01,178.48,178.93,44866.0,173.7177,174.1457,173.6301,174.0679,44866.0
2023-06-01 12:30:00,178.93,178.97,178.48,178.75,44417.0,174.0679,174.1068,173.6301,173.8928,44417.0
2023-06-01 13:00:00,178.79,179.25,178.72,179.0,44943.0,173.9317,174.3792,173.8636,174.136,44943.0
2023-06-01 13:30:00,178.96,180.02,178.96,179.72,90178.0,174.0971,175.1283,174.0971,174.8364,90178.0
2023-06-01 14:00:00,179.72,179.72,179.08,179.16,53313.0,174.8364,174.8364,174.2138,174.2917,53313.0
2023-06-01 14:30:00,179.17,179.26,178.63,178.84,52926.0,174.3014,174.3889,173.7761,173.9803,52926.0
2023-06-01 15:00:00,178.83,179.19,178.68,178.68,40667.0,173.9706,174.3208,173.8247,173.8247,40667.0
2023-06-01 15:30:00,178.73,179.09,178.07,179.02,223991.0,173.8733,174.2236,173.2313,174.1555,223991.0
2023-06-02 09:30:00,181.41,183.5,181.3,182.82,124768.0,176.4805,178.5137,176.3735,177.8522,124768.0
2023-06-02 10:00:00,182.79,184.1,182.34,183.95,141102.0,177.823,179.0974,177.3852,178.9515,141102.0
2023-06-02 10:30:00,183.9,184.68,183.65,184.4,107173.0,178.9029,179.6617,178.6596,179.3893,107173.0
2023-06-02 11:00:00,184.42,185.62,184.42,185.36,141157.0,179.4087,180.5761,179.4087,180.3232,141157.0
2023-06-02 11:30:00,185.37,185.5,184.34,184.86,73679.0,180.3329,180.4594,179.3309,179.8368,73679.0
2023-06-02 12:00:00,184.9,185.63,184.64,185.52,86872.0,179.8757,180.5858,179.6227,180.4788,86872.0
2023-06-02 12:30:00,185.54,185.95,185.3,185.92,51158.0,180.4983,180.8971,180.2648,180.868,51158.0
2023-06-02 13:00:00,185.95,186.49,185.71,186.24,65658.0,180.8971,181.4225,180.6637,181.1793,65658.0
2023-06-02 13:30:00,186.24,186.39,185.68,186.06,127401.0,181.1793,181.3252,180.6345,181.0042,127401.0
2023-06-02 14:00:00,185.98,186.58,185.9,186.15,105007.0,180.9263,181.51,180.8485,181.0917,105007.0
2023-06-02 14:30:00,186.11,186.83,186.07,186.81,90343.0,181.0528,181.7532,181.0139,181.7338,90343.0
2023-06-02 15:00:00,186.85,187.38,186.84,186.94,112829.0,181.7727,182.2883,181.763,181.8602,112829.0
2023-06-02 15:30:00,186.97,187.23,186.41,186.48,417674.0,181.8894,182.1424,181.3446,181.4127,417674.0
2023-06-05 09:30:00,186.38,186.68,184.03,184.03,73136.0,181.3155,181.6073,179.0293,179.0293,73136.0
2023-06-05 10:00:00,184.28,185.5,183.52,184.08,63008.0,179.2725,180.4594,178.5332,179.078,63008.0
2023-06-05 10:30:00,183.98,185.27,183.96,184.71,78050.0,178.9807,180.2356,178.9612,179.6908,78050.0
2023-06-05 11:00:00,184.79,185.0,184.45,184.67,34553.0,179.7687,179.973,179.4379,179.6519,34553.0
2023-06-05 11:30:00,184.66,185.32,184.51,184.66,39835.0,179.6422,180.2843,179.4963,179.6422,39835.0
2023-06-05 12:00:00,184.68,184.74,184.04,184.22,49687.0,179.6617,179.72,179.039,179.2142,49687.0
2023-06-05 12:30:00,184.16,184.38,183.94,184.29,55601.0,179.1558,179.3698,178.9418,179.2823,55601.0
2023-06-05 13:00:00,184.28,184.48,183.46,183.69,41007.0,179.2725,179.4671,178.4748,178.6986,41007.0
2023-06-05 13:30:00,183.66,184.03,183.3,184.0,58244.0,178.6694,179.0293,178.3192,179.0001,58244.0
2023-06-05 14:00:00,184.02,184.37,183.6,184.07,87121.0,179.0196,179.3601,178.611,179.0682,87121.0
2023-06-05 14:30:00,184.09,184.12,183.48,184.06,132042.0,179.0877,179.1169,178.4943,179.0585,132042.0
2023-06-05 15:00:00,184.03,184.07,183.2,183.63,61695.0,179.0293,179.0682,178.2219,178.6402,61695.0
2023-06-05 15:30:00,183.62,184.03,183.4,183.62,236657.0,178.6305,179.0293,178.4164,178.6305,236657.0
2023-06-06 09:30:00,182.82,184.58,182.36,184.17,79340.0,177.8522,179.5644,177.4047,179.1655,79340.0
2023-06-06 10:00:00,184.26,185.27,184.06,184.41,42860.0,179.2531,180.2356,179.0585,179.399,42860.0
2023-06-06 10:30:00,184.48,185.0,184.24,184.71,34481.0,179.4671,179.973,179.2336,179.6908,34481.0
2023-06-06 11:00:00,184.8,184.91,183.7,184.17,32168.0,179.7784,179.8854,178.7083,179.1655,32168.0
2023-06-06 11:30:00,184.16,184.61,184.14,184.38,28503.0,179.1558,179.5936,179.1363,179.3698,28503.0
2023-06-06 12:00:00,184.38,185.18,184.26,185.09,27610.0,179.3698,180.1481,179.2531,180.0605,27610.0
2023-06-06 12:30:00,185.16,185.19,183.97,183.98,22958.0,180.1286,180.1578,178.9709,178.9807,22958.0
2023-06-06 13:00:00,183.98,184.1,182.92,183.19,29066.0,178.9807,179.0974,177.9495,178.2121,29066.0
2023-06-06 13:30:00,183.16,183.43,182.93,183.06,39713.0,178.183,178.4456,177.9592,178.0857,39713.0
2023-06-06 14:00:00,182.91,183.5,182.7,183.48,28566.0,177.9398,178.5137,177.7355,178.4943,28566.0
2023-06-06 14:30:00,183.47,183.75,183.35,183.7,25157.0,178.4845,178.7569,178.3678,178.7083,25157.0
2023-06-06 15:00:00,183.73,183.89,183.4,183.79,36360.0,178.7375,178.8931,178.4164,178.7958,36360.0
2023-06-06 15:30:00,183.84,183.84,183.21,183.42,126054.0,178.8445,178.8445,178.2316,178.4359,126054.0
2023-06-07 09:30:00,183.48,184.69,182.2,184.54,75561.0,178.4943,179.6714,177.249,179.5255,75561.0
2023-06-07 10:00:00,184.56,185.65,183.9,185.65,101767.0,179.5449,180.6053,178.9029,180.6053,101767.0
2023-06-07 10:30:00,185.65,186.24,184.95,186.05,110392.0,180.6053,181.1793,179.9243,180.9944,110392.0
2023-06-07 11:00:00,186.06,186.62,186.01,186.56,72150.0,181.0042,181.5489,180.9555,181.4906,72150.0
2023-06-07 11:30:00,186.56,187.18,186.3,186.34,70436.0,181.4906,182.0937,181.2376,181.2765,70436.0
2023-06-07 12:00:00,186.33,186.94,186.28,186.56,88817.0,181.2668,181.8602,181.2182,181.4906,88817.0
2023-06-07 12:30:00,186.52,187.73,186.48,187.68,125226.0,181.4517,182.6288,181.4127,182.5801,125226.0
2023-06-07 13:00:00,187.62,188.16,187.41,188.08,132812.0,182.5218,183.0471,182.3175,182.9693,132812.0
2023-06-07 13:30:00,187.94,188.0,187.32,187.78,55222.0,182.8331,182.8914,182.2299,182.6774,55222.0
2023-06-07 14:00:00,187.78,187.99,187.28,187.48,69423.0,182.6774,182.8817,182.191,182.3856,69423.0
2023-06-07 14:30:00,187.5,187.66,186.86,187.6,68260.0,182.405,182.5607,181.7824,182.5023,68260.0
2023-06-07 15:00:00,187.64,188.72,187.55,188.43,121941.0,182.5412,183.5919,182.4537,183.3098,121941.0
2023-06-07 15:30:00,188.43,188.68,188.08,188.61,321438.0,183.3098,183.553,182.9693,183.4849,321438.0
2023-06-08 09:30:00,187.44,187.44,184.7,185.51,256410.0,182.3467,182.3467,179.6811,180.4691,256410.0
2023-06-08 10:00:00,185.41,186.63,185.34,186.03,153824.0,180.3718,181.5587,180.3037,180.975,153824.0
2023-06-08 10:30:00,186.04,187.1,185.95,186.8,132238.0,180.9847,182.0159,180.8971,181.724,132238.0
2023-06-08 11:00:00,186.75,187.33,186.41,187.33,62860.0,181.6754,182.2396,181.3446,182.2396,62860.0
2023-06-08 11:30:00,187.25,187.98,186.98,187.89,94903.0,182.1618,182.872,181.8992,182.7844,94903.0
2023-06-08 12:00:00,187.89,188.15,187.49,188.12,71015.0,182.7844,183.0374,182.3953,183.0082,71015.0
2023-06-08 12:30:00,188.07,188.15,187.78,187.88,65739.0,182.9595,183.0374,182.6774,182.7747,65739.0
2023-06-08 13:00:00,187.94,188.21,187.8,187.86,52146.0,182.8331,183.0957,182.6969,182.7552,52146.0
2023-06-08 13:30:00,187.85,188.24,187.72,188.24,357364.0,182.7455,183.1249,182.619,183.1249,357364.0
2023-06-08 14:00:00,188.25,188.41,188.12,188.24,310349.0,183.1346,183.2903,183.0082,183.1249,310349.0
2023-06-08 14:30:00,188.3,188.78,188.28,188.36,114902.0,183.1833,183.6502,183.1638,183.2417,114902.0
2023-06-08 15:00:00,188.38,188.71,188.11,188.37,171357.0,183.2611,183.5821,182.9985,183.2514,171357.0
2023-06-08 15:30:00,188.35,188.4,187.34,187.81,307215.0,183.2319,183.2806,182.2494,182.7066,307215.0
2023-06-09 09:30:00,187.9,188.23,186.96,187.47,90592.0,182.7942,183.1152,181.8797,182.3758,90592.0
2023-06-09 10:00:00,187.48,187.93,186.17,186.21,122721.0,182.3856,182.8233,181.1112,181.1501,122721.0
2023-06-09 10:30:00,186.24,186.82,185.84,186.64,109757.0,181.1793,181.7435,180.7901,181.5684,109757.0
2023-06-09 11:00:00,186.61,186.73,185.35,185.47,34351.0,181.5392,181.656,180.3135,180.4302,34351.0
2023-06-09 11:30:00,185.54,186.0,185.0,185.81,55160.0,180.4983,180.9458,179.973,180.761,55160.0
2023-06-09 12:00:00,185.83,186.29,185.53,186.26,38275.0,180.7804,181.2279,180.4886,181.1987,38275.0
2023-06-09 12:30:00,186.22,186.84,185.87,186.62,53716.0,181.1598,181.763,180.8193,181.5489,53716.0
2023-06-09 13:00:00,186.67,186.96,186.55,186.94,50004.0,181.5976,181.8797,181.4808,181.8602,50004.0
2023-06-09 13:30:00,186.91,187.25,186.74,186.84,32283.0,181.8311,182.1618,181.6657,181.763,32283.0
2023-06-09 14:00:00,186.9,186.9,186.47,186.65,54933.0,181.8213,181.8213,181.403,181.5781,54933.0
2023-06-09 14:30:00,186.61,187.17,186.54,187.11,30164.0,181.5392,182.084,181.4711,182.0256,30164.0
2023-06-09 15:00:00,187.18,187.42,186.95,187.15,23947.0,182.0937,182.3272,181.87,182.0645,23947.0
2023-06-09 15:30:00,187.19,187.54,186.91,187.31,159452.0,182.1035,182.4439,181.8311,182.2202,159452.0
2023-06-12 09:30:00,187.31,188.0,185.55,187.8,65694.0,182.2202,182.8914,180.508,182.6969,65694.0
2023-06-12 10:00:00,187.66,188.13,186.95,187.53,44289.0,182.5607,183.0179,181.87,182.4342,44289.0
2023-06-12 10:30:00,187.48,188.81,187.42,188.47,42813.0,182.3856,183.6794,182.3272,183.3487,42813.0
2023-06-12 11:00:00,188.54,188.66,187.99,188.31,87973.0,183.4168,183.5335,182.8817,183.193,87973.0
2023-06-12 11:30:00,188.45,189.08,188.27,189.08,41799.0,183.3292,183.9421,183.1541,183.9421,41799.0
2023-06-12 12:00:00,189.09,189.09,188.77,188.78,26520.0,183.9518,183.9518,183.6405,183.6502,26520.0
2023-06-12 12:30:00,188.78,189.7,188.73,189.26,52856.0,183.6502,184.5452,183.6016,184.1172,52856.0
2023-06-12 13:00:00,189.26,189.78,189.1,189.66,34807.0,184.1172,184.6231,183.9616,184.5063,34807.0
2023-06-12 13:30:00,189.69,189.78,189.34,189.53,40237.0,184.5355,184.6231,184.195,184.3799,40237.0
2023-06-12 14:00:00,189.53,189.62,188.61,188.61,50546.0,184.3799,184.4674,183.4849,183.4849,50546.0
2023-06-12 14:30:00,188.66,189.34,188.54,189.22,42342.0,183.5335,184.195,183.4168,184.0783,42342.0
2023-06-12 15:00:00,189.28,189.98,189.21,189.98,46863.0,184.1367,184.8176,184.0686,184.8176,46863.0
2023-06-12 15:30:00,189.97,190.1,189.25,189.61,181710.0,184.8079,184.9344,184.1075,184.4577,181710.0
2023-06-13 09:30:00,189.29,191.75,188.35,190.72,212367.0,184.1464,186.5395,183.2319,185.5375,212367.0
2023-06-13 10:00:00,190.78,193.0,190.45,192.75,111978.0,185.5959,187.7556,185.2749,187.5124,111978.0
2023-06-13 10:30:00,192.64,192.7,192.11,192.6,71821.0,187.4054,187.4637,186.8898,187.3664,71821.0
2023-06-13 11:00:00,192.64,192.86,192.12,192.56,42594.0,187.4054,187.6194,186.8995,187.3275,42594.0
2023-06-13 11:30:00,192.59,192.84,192.03,192.54,44985.0,187.3567,187.5999,186.8119,187.3081,44985.0
2023-06-13 12:00:00,192.47,193.36,192.29,193.21,36272.0,187.24,188.1058,187.0649,187.9599,36272.0
2023-06-13 12:30:00,193.18,193.45,192.82,193.0,64577.0,187.9307,188.1933,187.5805,187.7556,64577.0
2023-06-13 13:00:00,193.09,193.31,192.68,193.23,70719.0,187.8431,188.0572,187.4443,187.9793,70719.0
2023-06-13 13:30:00,193.1,193.34,192.83,192.96,66884.0,187.8529,188.0863,187.5902,187.7167,66884.0
2023-06-13 14:00:00,192.96,193.29,192.81,192.95,33759.0,187.7167,188.0377,187.5707,187.7069,33759.0
2023-06-13 14:30:00,192.93,193.48,192.78,193.38,34668.0,187.6875,188.2225,187.5416,188.1252,34668.0
2023-06-13 15:00:00,193.44,193.81,193.38,193.64,44832.0,188.1836,188.5436,188.1252,188.3782,44832.0
2023-06-13 15:30:00,193.71,193.9,193.24,193.86,264528.0,188.4463,188.6311,187.9891,188.5922,264528.0
2023-06-14 09:30:00,193.56,194.03,192.08,192.38,101173.0,188.3004,188.7576,186.8606,187.1524,101173.0
2023-06-14 10:00:00,192.38,193.2,192.17,192.7,49304.0,187.1524,187.9501,186.9481,187.4637,49304.0
2023-06-14 10:30:00,192.72,193.38,192.01,193.34,78732.0,187.4832,188.1252,186.7925,188.0863,78732.0
2023-06-14 11:00:00,193.34,193.96,193.16,193.84,49013.0,188.0863,188.6895,187.9112,188.5727,49013.0
2023-06-14 11:30:00,193.9,194.34,193.75,194.08,57748.0,188.6311,189.0592,188.4852,188.8062,57748.0
2023-06-14 12:00:00,194.1,194.38,193.66,194.34,43583.0,188.8257,189.0981,188.3976,189.0592,43583.0
2023-06-14 12:30:00,194.35,194.88,194.29,194.49,38166.0,189.0689,189.5845,189.0105,189.2051,38166.0
2023-06-14 13:00:00,194.49,194.55,193.82,193.94,70758.0,189.2051,189.2635,188.5533,188.67,70758.0
2023-06-14 13:30:00,193.91,194.07,193.72,193.81,41387.0,188.6408,188.7965,188.456,188.5436,41387.0
2023-06-14 14:00:00,193.81,193.81,192.2,192.6,74739.0,188.5436,188.5436,186.9773,187.3664,74739.0
2023-06-14 14:30:00,192.52,193.24,191.97,193.05,72591.0,187.2886,187.9891,186.7536,187.8042,72591.0
2023-06-14 15:00:00,193.14,193.93,192.82,193.26,123312.0,187.8918,188.6603,187.5805,188.0085,123312.0
2023-06-14 15:30:00,193.19,193.49,191.93,193.09,230757.0,187.9404,188.2323,186.7147,187.8431,230757.0
2023-06-15 09:30:00,192.69,193.64,192.12,193.1,87278.0,187.454,188.3782,186.8995,187.8529,87278.0
2023-06-15 10:00:00,193.2,193.96,193.08,193.65,70987.0,187.9501,188.6895,187.8334,188.3879,70987.0
2023-06-15 10:30:00,193.74,193.85,192.99,193.47,66530.0,188.4755,188.5825,187.7458,188.2128,66530.0
2023-06-15 11:00:00,193.56,195.06,193.42,195.03,89970.0,188.3004,189.7596,188.1642,189.7304,89970.0
2023-06-15 11:30:00,195.02,195.51,194.6,195.36,227745.0,189.7207,190.1974,189.3121,190.0514,227745.0
2023-06-15 12:00:00,195.36,196.58,195.3,196.43,120352.0,190.0514,191.2383,189.9931,191.0924,120352.0
2023-06-15 12:30:00,196.45,196.61,195.89,196.14,65069.0,191.1118,191.2675,190.567,190.8103,65069.0
2023-06-15 13:00:00,196.17,196.21,195.86,196.21,36825.0,190.8394,190.8783,190.5379,190.8783,36825.0
2023-06-15 13:30:00,196.17,196.74,196.07,196.62,43259.0,190.8394,191.3939,190.7422,191.2772,43259.0
2023-06-15 14:00:00,196.62,196.81,196.2,196.55,59465.0,191.2772,191.462,190.8686,191.2091,59465.0
2023-06-15 14:30:00,196.61,197.49,196.52,197.26,64368.0,191.2675,192.1236,191.1799,191.8998,64368.0
2023-06-15 15:00:00,197.31,197.39,196.64,196.99,112493.0,191.9485,192.0263,191.2967,191.6372,112493.0
2023-06-15 15:30:00,197.0,197.3,196.55,196.95,218415.0,191.6469,191.9387,191.2091,191.5982,218415.0
2023-06-16 09:30:00,192.79,196.56,192.66,194.83,1020679.0,187.5513,191.2188,187.4248,189.5358,1020679.0
2023-06-16 10:00:00,195.0,196.88,194.26,195.62,281166.0,189.7012,191.5301,188.9813,190.3044,281166.0
2023-06-16 10:30:00,195.73,196.2,194.3,194.45,170095.0,190.4114,190.8686,189.0203,189.1662,170095.0
2023-06-16 11:00:00,194.41,194.41,192.94,193.34,229410.0,189.1273,189.1273,187.6972,188.0863,229410.0
2023-06-16 11:30:00,193.36,193.63,192.54,192.84,208817.0,188.1058,188.3685,187.3081,187.5999,208817.0
2023-06-16 12:00:00,192.91,194.18,192.43,194.06,112655.0,187.668,188.9035,187.2011,188.7868,112655.0
2023-06-16 12:30:00,194.09,194.31,193.72,194.25,59212.0,188.816,189.03,188.456,188.9716,59212.0
2023-06-16 13:00:00,194.31,194.69,193.5,193.74,145342.0,189.03,189.3997,188.242,188.4755,145342.0
2023-06-16 13:30:00,193.73,193.8,192.75,192.93,128250.0,188.4657,188.5338,187.5124,187.6875,128250.0
2023-06-16 14:00:00,192.91,193.4,192.42,192.53,167009.0,187.668,188.1447,187.1913,187.2983,167009.0
2023-06-16 14:30:00,192.5,192.56,191.68,191.68,147348.0,187.2692,187.3275,186.4714,186.4714,147348.0
2023-06-16 15:00:00,191.67,192.43,191.33,191.41,232164.0,186.4617,187.2011,186.131,186.2088,232164.0
2023-06-16 15:30:00,191.38,191.91,190.28,191.21,1159498.0,186.1796,186.6952,185.1095,186.0142,1159498.0
2023-06-20 09:30:00,189.59,192.85,189.26,192.64,133006.0,184.4382,187.6097,184.1172,187.4054,133006.0
2023-06-20 10:00:00,192.6,192.61,190.81,191.02,115943.0,187.3664,187.3762,185.6251,185.8294,115943.0
2023-06-20 10:30:00,190.93,192.11,190.69,191.79,87713.0,185.7418,186.8898,185.5083,186.5785,87713.0
2023-06-20 11:00:00,191.84,192.48,191.68,192.09,48279.0,186.6271,187.2497,186.4714,186.8703,48279.0
2023-06-20 11:30:00,192.09,192.54,191.99,192.28,95126.0,186.8703,187.3081,186.773,187.0551,95126.0
2023-06-20 12:00:00,192.25,192.76,192.01,192.5,46974.0,187.026,187.5221,186.7925,187.2692,46974.0
2023-06-20 12:30:00,192.59,193.31,192.46,193.0,61664.0,187.3567,188.0572,187.2302,187.7556,61664.0
2023-06-20 13:00:00,193.04,193.14,192.66,193.03,60769.0,187.7945,187.8918,187.4248,187.7848,60769.0
2023-06-20 13:30:00,193.05,193.45,192.95,193.12,43995.0,187.8042,188.1933,187.7069,187.8723,43995.0
2023-06-20 14:00:00,193.14,193.97,193.11,193.93,33883.0,187.8918,188.6992,187.8626,188.6603,33883.0
2023-06-20 14:30:00,193.96,193.98,193.65,193.93,46515.0,188.6895,188.7089,188.3879,188.6603,46515.0
2023-06-20 15:00:00,193.94,194.27,193.9,194.07,95532.0,188.67,188.9911,188.6311,188.7965,95532.0
2023-06-20 15:30:00,194.08,194.57,193.83,194.25,282519.0,188.8062,189.2829,188.563,188.9716,282519.0
2023-06-21 09:30:00,193.45,194.6,193.01,193.23,137398.0,188.1933,189.3121,187.7653,187.9793,137398.0
2023-06-21 10:00:00,193.29,194.54,192.85,194.09,211401.0,188.0377,189.2537,187.6097,188.816,211401.0
2023-06-21 10:30:00,194.15,194.99,193.92,194.86,82261.0,188.8743,189.6915,188.6506,189.565,82261.0
2023-06-21 11:00:00,194.85,195.63,194.57,195.63,86828.0,189.5553,190.3141,189.2829,190.3141,86828.0
2023-06-21 11:30:00,195.55,195.72,194.01,194.1,89481.0,190.2363,190.4017,188.7381,188.8257,89481.0
2023-06-21 12:00:00,193.98,194.52,193.87,194.11,118487.0,188.7089,189.2343,188.6019,188.8354,118487.0
2023-06-21 12:30:00,194.1,194.23,193.55,193.67,48560.0,188.8257,188.9522,188.2906,188.4074,48560.0
2023-06-21 13:00:00,193.61,194.11,193.48,194.05,46648.0,188.349,188.8354,188.2225,188.777,46648.0
2023-06-21 13:30:00,194.05,194.68,194.0,194.53,83947.0,188.777,189.3899,188.7284,189.244,83947.0
2023-06-21 14:00:00,194.62,194.95,194.46,194.92,185595.0,189.3316,189.6526,189.1759,189.6234,185595.0
2023-06-21 14:30:00,194.92,195.04,194.64,194.92,116337.0,189.6234,189.7401,189.351,189.6234,116337.0
2023-06-21 15:00:00,194.96,194.98,194.42,194.78,71896.0,189.6623,189.6818,189.137,189.4872,71896.0
2023-06-21 15:30:00,194.78,195.1,194.22,194.91,221439.0,189.4872,189.7985,188.9424,189.6137,221439.0
2023-06-22 09:30:00,194.92,195.39,193.15,195.12,270403.0,189.6234,190.0806,187.9015,189.818,270403.0
2023-06-22 10:00:00,195.13,195.82,194.54,195.5,97304.0,189.8277,190.4989,189.2537,190.1876,97304.0
2023-06-22 10:30:00,195.62,196.47,195.1,195.41,99706.0,190.3044,191.1313,189.7985,190.1001,99706.0
2023-06-22 11:00:00,195.4,195.58,194.88,194.99,69414.0,190.0904,190.2655,189.5845,189.6915,69414.0
2023-06-22 11:30:00,195.04,195.64,194.96,195.26,37388.0,189.7401,190.3238,189.6623,189.9542,37388.0
2023-06-22 12:00:00,195.24,195.92,195.15,195.81,55428.0,189.9347,190.5962,189.8472,190.4892,55428.0
2023-06-22 12:30:00,195.89,196.0,195.59,195.82,61642.0,190.567,190.6741,190.2752,190.4989,61642.0
2023-06-22 13:00:00,195.78,195.78,194.85,195.28,43850.0,190.46,190.46,189.5553,189.9736,43850.0
2023-06-22 13:30:00,195.34,196.32,195.28,196.31,75641.0,190.032,190.9854,189.9736,190.9756,75641.0
2023-06-22 14:00:00,196.31,196.35,195.44,196.09,86128.0,190.9756,191.0145,190.1293,190.7616,86128.0
2023-06-22 14:30:00,196.09,196.33,195.9,196.22,54134.0,190.7616,190.9951,190.5768,190.8881,54134.0
2023-06-22 15:00:00,196.27,196.4,195.99,196.02,103476.0,190.9367,191.0632,190.6643,190.6935,103476.0
2023-06-22 15:30:00,196.02,196.42,195.53,195.6,299169.0,190.6935,191.0826,190.2168,190.2849,299169.0
2023-06-23 09:30:00,193.78,194.8,192.97,194.7,84214.0,188.5144,189.5067,187.7264,189.4094,84214.0
2023-06-23 10:00:00,194.79,195.48,194.33,195.17,67904.0,189.4969,190.1682,189.0494,189.8666,67904.0
2023-06-23 10:30:00,195.12,195.33,194.43,194.62,85370.0,189.818,190.0223,189.1467,189.3316,85370.0
2023-06-23 11:00:00,194.72,194.94,194.43,194.82,57517.0,189.4288,189.6429,189.1467,189.5261,57517.0
2023-06-23 11:30:00,194.77,194.96,194.63,194.85,51788.0,189.4775,189.6623,189.3413,189.5553,51788.0
2023-06-23 12:00:00,194.85,195.27,194.6,195.1,117761.0,189.5553,189.9639,189.3121,189.7985,117761.0
2023-06-23 12:30:00,195.09,195.24,194.8,195.11,72379.0,189.7888,189.9347,189.5067,189.8082,72379.0
2023-06-23 13:00:00,195.14,195.32,194.97,195.23,83915.0,189.8374,190.0125,189.672,189.925,83915.0
2023-06-23 13:30:00,195.25,195.47,194.8,194.9,37221.0,189.9444,190.1585,189.5067,189.6039,37221.0
2023-06-23 14:00:00,194.9,194.93,194.38,194.64,65888.0,189.6039,189.6331,189.0981,189.351,65888.0
2023-06-23 14:30:00,194.64,194.79,194.1,194.17,96675.0,189.351,189.4969,188.8257,188.8938,96675.0
2023-06-23 15:00:00,194.14,194.14,193.76,193.88,54440.0,188.8646,188.8646,188.4949,188.6117,54440.0
2023-06-23 15:30:00,193.89,194.85,193.83,194.45,336099.0,188.6214,189.5553,188.563,189.1662,336099.0
2023-06-26 09:30:00,194.47,197.93,194.26,197.77,99660.0,189.1856,192.5516,188.9813,192.396,99660.0
2023-06-26 10:00:00,197.76,197.86,196.2,196.74,53648.0,192.3862,192.4835,190.8686,191.3939,53648.0
2023-06-26 10:30:00,196.76,197.08,196.15,196.98,42089.0,191.4134,191.7247,190.82,191.6274,42089.0
2023-06-26 11:00:00,196.91,197.02,196.21,196.49,28327.0,191.5593,191.6663,190.8783,191.1507,28327.0
2023-06-26 11:30:00,196.56,196.97,196.52,196.69,32290.0,191.2188,191.6177,191.1799,191.3453,32290.0
2023-06-26 12:00:00,196.8,196.86,196.13,196.86,29180.0,191.4523,191.5107,190.8005,191.5107,29180.0
2023-06-26 12:30:00,196.87,196.93,196.31,196.61,22815.0,191.5204,191.5788,190.9756,191.2675,22815.0
2023-06-26 13:00:00,196.58,196.87,196.51,196.78,19953.0,191.2383,191.5204,191.1702,191.4329,19953.0
2023-06-26 13:30:00,196.78,197.02,196.36,196.59,32093.0,191.4329,191.6663,191.0243,191.248,32093.0
2023-06-26 14:00:00,196.56,196.77,196.01,196.47,36565.0,191.2188,191.4231,190.6838,191.1313,36565.0
2023-06-26 14:30:00,196.48,197.1,196.45,196.86,43380.0,191.141,191.7442,191.1118,191.5107,43380.0
2023-06-26 15:00:00,196.94,197.16,196.74,196.93,35501.0,191.5885,191.8025,191.3939,191.5788,35501.0
2023-06-26 15:30:00,196.93,197.05,195.96,196.09,166135.0,191.5788,191.6955,190.6351,190.7616,166135.0
2023-06-27 09:30:00,196.1,197.18,195.7,196.77,69868.0,190.7713,191.822,190.3822,191.4231,69868.0
2023-06-27 10:00:00,196.75,196.76,195.83,196.13,108460.0,191.4037,191.4134,190.5087,190.8005,108460.0
2023-06-27 10:30:00,196.12,196.87,195.85,196.87,69681.0,190.7908,191.5204,190.5281,191.5204,69681.0
2023-06-27 11:00:00,196.87,196.9,196.38,196.86,124280.0,191.5204,191.5496,191.0437,191.5107,124280.0
2023-06-27 11:30:00,196.87,197.42,196.77,197.3,38720.0,191.5204,192.0555,191.4231,191.9387,38720.0
2023-06-27 12:00:00,197.3,197.71,197.1,197.1,61846.0,191.9387,192.3376,191.7442,191.7442,61846.0
2023-06-27 12:30:00,197.14,197.59,196.95,197.03,44017.0,191.7831,192.2209,191.5982,191.6761,44017.0
2023-06-27 13:00:00,197.03,197.53,196.99,197.34,47555.0,191.6761,192.1625,191.6372,191.9776,47555.0
2023-06-27 13:30:00,197.34,197.89,197.34,197.78,58884.0,191.9776,192.5127,191.9776,192.4057,58884.0
2023-06-27 14:00:00,197.78,198.35,197.75,198.26,32505.0,192.4057,192.9602,192.3765,192.8726,32505.0
2023-06-27 14:30:00,198.27,198.3,197.67,197.78,48545.0,192.8824,192.9116,192.2987,192.4057,48545.0
2023-06-27 15:00:00,197.78,198.39,197.74,198.32,47444.0,192.4057,192.9991,192.3668,192.931,47444.0
2023-06-27 15:30:00,198.3,198.39,197.63,197.65,146474.0,192.9116,192.9991,192.2598,192.2792,146474.0
2023-06-28 09:30:00,197.96,197.96,196.01,197.06,224549.0,192.5808,192.5808,190.6838,191.7053,224549.0
2023-06-28 10:00:00,197.21,197.34,196.15,196.42,126310.0,191.8512,191.9776,190.82,191.0826,126310.0
2023-06-28 10:30:00,196.4,196.66,195.72,195.82,124839.0,191.0632,191.3161,190.4017,190.4989,124839.0
2023-06-28 11:00:00,195.86,196.19,195.04,195.25,120548.0,190.5379,190.8589,189.7401,189.9444,120548.0
2023-06-28 11:30:00,195.23,195.71,194.63,194.87,113070.0,189.925,190.3919,189.3413,189.5748,113070.0
2023-06-28 12:00:00,194.95,195.97,194.81,195.41,89247.0,189.6526,190.6449,189.5164,190.1001,89247.0
2023-06-28 12:30:00,195.54,195.71,194.7,195.03,79004.0,190.2266,190.3919,189.4094,189.7304,79004.0
2023-06-28 13:00:00,195.02,195.08,194.34,194.49,105576.0,189.7207,189.7791,189.0592,189.2051,105576.0
2023-06-28 13:30:00,194.45,195.01,194.21,194.9,119672.0,189.1662,189.711,188.9327,189.6039,119672.0
2023-06-28 14:00:00,194.89,195.04,194.69,195.03,85984.0,189.5942,189.7401,189.3997,189.7304,85984.0
2023-06-28 14:30:00,195.03,195.1,194.16,194.24,119109.0,189.7304,189.7985,188.8841,188.9619,119109.0
2023-06-28 15:00:00,194.32,194.63,194.15,194.34,112856.0,189.0397,189.3413,188.8743,189.0592,112856.0
2023-06-28 15:30:00,194.34,194.86,194.24,194.82,318707.0,189.0592,189.565,188.9619,189.5261,318707.0
2023-06-29 09:30:00,196.06,197.65,194.85,197.36,230359.0,190.7324,192.2792,189.5553,191.9971,230359.0
2023-06-29 10:00:00,197.36,198.68,197.31,197.82,224257.0,191.9971,193.2812,191.9485,192.4446,224257.0
2023-06-29 10:30:00,197.87,199.72,197.83,198.64,187257.0,192.4932,194.293,192.4543,193.2423,187257.0
2023-06-29 11:00:00,198.67,199.47,198.45,198.99,132438.0,193.2715,194.0498,193.0575,193.5828,132438.0
2023-06-29 11:30:00,198.99,199.22,198.51,198.98,53871.0,193.5828,193.8066,193.1159,193.5731,53871.0
2023-06-29 12:00:00,199.07,199.54,198.68,199.41,36659.0,193.6606,194.1179,193.2812,193.9914,36659.0
2023-06-29 12:30:00,199.4,199.4,198.83,198.92,34407.0,193.9817,193.9817,193.4272,193.5147,34407.0
2023-06-29 13:00:00,198.91,199.25,198.8,199.24,35455.0,193.505,193.8357,193.398,193.826,35455.0
2023-06-29 13:30:00,199.24,199.39,198.64,198.71,55438.0,193.826,193.9719,193.2423,193.3104,55438.0
2023-06-29 14:00:00,198.67,199.08,198.52,198.95,51729.0,193.2715,193.6704,193.1256,193.5439,51729.0
2023-06-29 14:30:00,198.88,198.96,198.38,198.47,46463.0,193.4758,193.5536,192.9894,193.0769,46463.0
2023-06-29 15:00:00,198.47,198.87,198.43,198.84,64320.0,193.0769,193.4661,193.038,193.4369,64320.0
2023-06-29 15:30:00,198.87,199.03,198.23,198.85,272063.0,193.4661,193.6217,192.8435,193.4466,272063.0
2023-06-30 09:30:00,199.81,200.66,199.18,200.36,117755.0,194.3805,195.2074,193.7676,194.9156,117755.0
2023-06-30 10:00:00,200.39,201.31,200.18,200.5,80399.0,194.9448,195.8398,194.7405,195.0518,80399.0
2023-06-30 10:30:00,200.57,201.04,199.93,200.94,67360.0,195.1199,195.5771,194.4973,195.4798,67360.0
2023-06-30 11:00:00,201.01,201.69,200.95,201.55,52318.0,195.5479,196.2094,195.4895,196.0732,52318.0
2023-06-30 11:30:00,201.53,201.55,200.81,201.02,50209.0,196.0538,196.0732,195.3534,195.5576,50209.0
2023-06-30 12:00:00,201.0,201.46,200.75,201.38,46523.0,195.5382,195.9857,195.295,195.9079,46523.0
2023-06-30 12:30:00,201.33,201.47,200.72,201.34,47355.0,195.8592,195.9954,195.2658,195.869,47355.0
2023-06-30 13:00:00,201.38,201.85,201.33,201.8,27389.0,195.9079,196.3651,195.8592,196.3165,27389.0
2023-06-30 13:30:00,201.84,202.04,201.57,201.84,23186.0,196.3554,196.5499,196.0927,196.3554,23186.0
2023-06-30 14:00:00,201.99,202.05,201.77,202.01,28329.0,196.5013,196.5597,196.2873,196.5207,28329.0
2023-06-30 14:30:00,202.0,202.36,201.92,202.03,35276.0,196.511,196.8612,196.4332,196.5402,35276.0
2023-06-30 15:00:00,202.02,202.22,201.79,201.91,30805.0,196.5305,196.725,196.3067,196.4235,30805.0
2023-06-30 15:30:00,201.93,202.14,201.05,201.07,216895.0,196.4429,196.6472,195.5868,195.6063,216895.0
2023-07-03 09:30:00,199.75,199.98,198.5,199.65,60342.0,194.3222,194.5459,193.1061,194.2249,60342.0
2023-07-03 10:00:00,199.41,200.47,199.28,200.23,42477.0,193.9914,195.0226,193.8649,194.7891,42477.0
2023-07-03 10:30:00,200.17,200.21,199.36,200.02,31824.0,194.7307,194.7697,193.9428,194.5848,31824.0
2023-07-03 11:00:00,200.04,200.72,199.99,200.14,33649.0,194.6043,195.2658,194.5556,194.7016,33649.0
2023-07-03 11:30:00,200.14,200.56,200.04,200.22,69372.0,194.7016,195.1101,194.6043,194.7794,69372.0
2023-07-03 12:00:00,200.26,200.6,200.12,200.44,62591.0,194.8183,195.1491,194.6821,194.9934,62591.0
2023-07-03 12:30:00,200.44,201.21,200.41,200.63,72976.0,194.9934,195.7425,194.9642,195.1782,72976.0
2023-07-05 09:30:00,199.09,200.39,198.26,200.39,114756.0,193.6801,194.9448,192.8726,194.9448,114756.0
2023-07-05 10:00:00,200.42,200.48,199.25,199.46,62639.0,194.974,195.0323,193.8357,194.04,62639.0
2023-07-05 10:30:00,199.48,199.98,199.14,199.21,65900.0,194.0595,194.5459,193.7287,193.7968,65900.0
2023-07-05 11:00:00,199.28,199.71,199.14,199.49,64504.0,193.8649,194.2832,193.7287,194.0692,64504.0
2023-07-05 11:30:00,199.53,199.94,199.34,199.42,33093.0,194.1081,194.507,193.9233,194.0011,33093.0
2023-07-05 12:00:00,199.5,199.59,199.05,199.18,38948.0,194.0789,194.1665,193.6412,193.7676,38948.0
2023-07-05 12:30:00,199.16,199.54,198.84,199.46,37950.0,193.7482,194.1179,193.4369,194.04,37950.0
2023-07-05 13:00:00,199.5,199.53,198.93,199.11,44838.0,194.0789,194.1081,193.5244,193.6995,44838.0
2023-07-05 13:30:00,199.1,199.46,199.0,199.32,32307.0,193.6898,194.04,193.5925,193.9038,32307.0
2023-07-05 14:00:00,199.37,199.47,198.87,199.22,37624.0,193.9525,194.0498,193.4661,193.8066,37624.0
2023-07-05 14:30:00,199.27,200.1,199.24,200.1,52955.0,193.8552,194.6626,193.826,194.6626,52955.0
2023-07-05 15:00:00,200.11,200.22,199.92,200.09,46660.0,194.6724,194.7794,194.4875,194.6529,46660.0
2023-07-05 15:30:00,200.09,200.14,198.87,198.9,155332.0,194.6529,194.7016,193.4661,193.4953,155332.0
2023-07-06 09:30:00,197.55,198.75,196.35,198.45,259022.0,192.1819,193.3493,191.0145,193.0575,259022.0
2023-07-06 10:00:00,198.43,198.46,196.77,197.02,84760.0,193.038,193.0672,191.4231,191.6663,84760.0
2023-07-06 10:30:00,196.9,197.67,196.77,197.0,73662.0,191.5496,192.2987,191.4231,191.6469,73662.0
2023-07-06 11:00:00,197.01,197.18,196.51,197.03,32649.0,191.6566,191.822,191.1702,191.6761,32649.0
2023-07-06 11:30:00,197.0,197.33,196.8,197.28,35498.0,191.6469,191.9679,191.4523,191.9193,35498.0
2023-07-06 12:00:00,197.25,197.36,196.91,197.22,36725.0,191.8901,191.9971,191.5593,191.8609,36725.0
2023-07-06 12:30:00,197.21,197.36,196.82,197.06,34679.0,191.8512,191.9971,191.4718,191.7053,34679.0
2023-07-06 13:00:00,197.1,197.22,196.92,197.19,31571.0,191.7442,191.8609,191.5691,191.8317,31571.0
2023-07-06 13:30:00,197.18,197.77,197.08,197.34,33615.0,191.822,192.396,191.7247,191.9776,33615.0
2023-07-06 14:00:00,197.34,197.34,196.77,196.87,69295.0,191.9776,191.9776,191.4231,191.5204,69295.0
2023-07-06 14:30:00,196.93,197.65,196.91,197.65,48905.0,191.5788,192.2792,191.5593,192.2792,48905.0
2023-07-06 15:00:00,197.63,197.72,197.33,197.33,57189.0,192.2598,192.3473,191.9679,191.9679,57189.0
2023-07-06 15:30:00,197.35,197.91,197.12,197.75,224974.0,191.9874,192.5322,191.7636,192.3765,224974.0
2023-07-07 09:30:00,197.25,198.72,196.76,198.45,121196.0,191.8901,193.3201,191.4134,193.0575,121196.0
2023-07-07 10:00:00,198.45,199.12,198.34,198.8,60629.0,193.0575,193.7093,192.9505,193.398,60629.0
2023-07-07 10:30:00,198.73,198.82,198.1,198.49,49316.0,193.3299,193.4174,192.717,193.0964,49316.0
2023-07-07 11:00:00,198.49,198.72,198.32,198.56,30331.0,193.0964,193.3201,192.931,193.1645,30331.0
2023-07-07 11:30:00,198.47,199.16,198.47,199.15,36021.0,193.0769,193.7482,193.0769,193.7385,36021.0
2023-07-07 12:00:00,199.19,199.8,199.09,199.54,47866.0,193.7774,194.3708,193.6801,194.1179,47866.0
2023-07-07 12:30:00,199.61,200.63,199.55,200.51,41547.0,194.186,195.1782,194.1276,195.0615,41547.0
2023-07-07 13:00:00,200.61,200.86,200.18,200.31,50218.0,195.1588,195.402,194.7405,194.8669,50218.0
2023-07-07 13:30:00,200.28,200.63,199.96,200.38,75234.0,194.8378,195.1782,194.5265,194.935,75234.0
2023-07-07 14:00:00,200.45,200.68,200.35,200.53,62297.0,195.0031,195.2269,194.9059,195.081,62297.0
2023-07-07 14:30:00,200.53,200.58,199.72,199.81,54951.0,195.081,195.1296,194.293,194.3805,54951.0
2023-07-07 15:00:00,199.86,199.88,199.19,199.2,61052.0,194.4292,194.4486,193.7774,193.7871,61052.0
2023-07-07 15:30:00,199.19,199.35,198.37,198.46,167152.0,193.7774,193.933,192.9797,193.0672,167152.0
2023-07-10 09:30:00,199.19,201.65,198.94,201.6,122543.0,193.7774,196.1705,193.5342,196.1219,122543.0
2023-07-10 10:00:00,201.6,202.0,201.3,201.44,54650.0,196.1219,196.511,195.83,195.9662,54650.0
2023-07-10 10:30:00,201.53,201.74,200.88,201.45,50563.0,196.0538,196.2581,195.4215,195.976,50563.0
2023-07-10 11:00:00,201.54,201.57,200.72,200.84,56276.0,196.0635,196.0927,195.2658,195.3825,56276.0
2023-07-10 11:30:00,200.84,201.39,200.6,201.34,40220.0,195.3825,195.9176,195.1491,195.869,40220.0
2023-07-10 12:00:00,201.39,202.2,201.16,201.86,74422.0,195.9176,196.7056,195.6938,196.3748,74422.0
2023-07-10 12:30:00,201.82,201.85,201.0,201.45,28171.0,196.3359,196.3651,195.5382,195.976,28171.0
2023-07-10 13:00:00,201.51,201.95,201.24,201.95,36627.0,196.0343,196.4624,195.7717,196.4624,36627.0
2023-07-10 13:30:00,201.98,202.07,201.69,201.9,30167.0,196.4916,196.5791,196.2094,196.4137,30167.0
2023-07-10 14:00:00,201.93,202.48,201.7,202.43,54577.0,196.4429,196.978,196.2192,196.9293,54577.0
2023-07-10 14:30:00,202.4,202.63,202.2,202.5,58907.0,196.9001,197.1239,196.7056,196.9974,58907.0
2023-07-10 15:00:00,202.53,202.72,202.4,202.48,40852.0,197.0266,197.2115,196.9001,196.978,40852.0
2023-07-10 15:30:00,202.47,203.15,202.32,203.06,193225.0,196.9682,197.6298,196.8223,197.5422,193225.0
2023-07-11 09:30:00,201.67,203.16,201.27,203.16,150223.0,196.19,197.6395,195.8009,197.6395,150223.0
2023-07-11 10:00:00,203.19,203.32,202.0,202.77,166107.0,197.6687,197.7951,196.511,197.2601,166107.0
2023-07-11 10:30:00,202.77,202.77,201.52,201.53,48141.0,197.2601,197.2601,196.0441,196.0538,48141.0
2023-07-11 11:00:00,201.6,202.8,201.6,202.54,49811.0,196.1219,197.2893,196.1219,197.0363,49811.0
2023-07-11 11:30:00,202.49,203.65,202.44,203.03,95754.0,196.9877,198.1162,196.9391,197.513,95754.0
2023-07-11 12:00:00,203.03,203.04,201.85,202.05,45421.0,197.513,197.5228,196.3651,196.5597,45421.0
2023-07-11 12:30:00,202.0,202.34,201.72,202.33,29540.0,196.511,196.8418,196.2386,196.832,29540.0
2023-07-11 13:00:00,202.34,202.5,202.08,202.47,33632.0,196.8418,196.9974,196.5888,196.9682,33632.0
2023-07-11 13:30:00,202.47,202.55,202.1,202.18,32710.0,196.9682,197.0461,196.6083,196.6861,32710.0
2023-07-11 14:00:00,202.22,202.52,201.64,201.98,54040.0,196.725,197.0169,196.1608,196.4916,54040.0
2023-07-11 14:30:00,202.06,202.37,201.88,202.34,90497.0,196.5694,196.871,196.3943,196.8418,90497.0
2023-07-11 15:00:00,202.37,203.18,202.37,203.08,47661.0,196.871,197.659,196.871,197.5617,47661.0
2023-07-11 15:30:00,203.08,203.59,202.85,202.99,170953.0,197.5617,198.0578,197.3379,197.4741,170953.0
2023-07-12 09:30:00,205.0,205.02,202.25,202.83,140539.0,199.4295,199.449,196.7542,197.3185,140539.0
2023-07-12 10:00:00,202.89,203.36,202.46,202.99,72884.0,197.3768,197.8341,196.9585,197.4741,72884.0
2023-07-12 10:30:00,203.01,204.67,202.95,204.35,99304.0,197.4936,199.1085,197.4352,198.7972,99304.0
2023-07-12 11:00:00,204.35,204.43,203.27,203.28,55830.0,198.7972,198.875,197.7465,197.7562,55830.0
2023-07-12 11:30:00,203.19,203.42,202.57,203.03,39790.0,197.6687,197.8924,197.0655,197.513,39790.0
2023-07-12 12:00:00,202.94,203.13,202.21,202.33,59949.0,197.4255,197.6103,196.7153,196.832,59949.0
2023-07-12 12:30:00,202.28,203.05,202.21,202.69,46456.0,196.7834,197.5325,196.7153,197.1823,46456.0
2023-07-12 13:00:00,202.81,203.03,202.54,202.85,24980.0,197.299,197.513,197.0363,197.3379,24980.0
2023-07-12 13:30:00,202.82,203.09,202.67,202.75,43126.0,197.3087,197.5714,197.1628,197.2406,43126.0
2023-07-12 14:00:00,202.78,203.01,202.56,202.81,76474.0,197.2698,197.4936,197.0558,197.299,76474.0
2023-07-12 14:30:00,202.79,202.86,202.44,202.44,30016.0,197.2795,197.3476,196.9391,196.9391,30016.0
2023-07-12 15:00:00,202.46,202.59,201.78,201.93,32783.0,196.9585,197.085,196.297,196.4429,32783.0
2023-07-12 15:30:00,201.93,202.1,201.66,201.92,148565.0,196.4429,196.6083,196.1803,196.4332,148565.0
2023-07-13 09:30:00,202.51,203.07,201.18,202.28,43486.0,197.0072,197.5519,195.7133,196.7834,43486.0
2023-07-13 10:00:00,202.34,202.66,201.69,202.66,30670.0,196.8418,197.1531,196.2094,197.1531,30670.0
2023-07-13 10:30:00,202.65,203.0,202.43,202.84,48541.0,197.1434,197.4838,196.9293,197.3282,48541.0
2023-07-13 11:00:00,202.92,203.53,202.76,203.22,46133.0,197.406,197.9994,197.2504,197.6979,46133.0
2023-07-13 11:30:00,203.19,203.66,203.05,203.66,51461.0,197.6687,198.1259,197.5325,198.1259,51461.0
2023-07-13 12:00:00,203.67,203.93,203.29,203.85,40978.0,198.1356,198.3886,197.766,198.3107,40978.0
2023-07-13 12:30:00,203.83,204.21,203.8,204.21,38653.0,198.2913,198.661,198.2621,198.661,38653.0
2023-07-13 13:00:00,204.21,204.52,203.91,204.48,38051.0,198.661,198.9625,198.3691,198.9236,38051.0
2023-07-13 13:30:00,204.48,205.09,204.37,204.75,85099.0,198.9236,199.5171,198.8166,199.1863,85099.0
2023-07-13 14:00:00,204.76,205.15,204.54,204.81,67033.0,199.196,199.5754,198.982,199.2447,67033.0
2023-07-13 14:30:00,204.83,204.98,204.67,204.75,44459.0,199.2641,199.41,199.1085,199.1863,44459.0
2023-07-13 15:00:00,204.75,204.99,204.5,204.98,83347.0,199.1863,199.4198,198.9431,199.41,83347.0
2023-07-13 15:30:00,204.99,205.14,204.33,204.36,237180.0,199.4198,199.5657,198.7777,198.8069,237180.0
2023-07-14 09:30:00,203.96,204.34,202.22,204.22,63032.0,198.4178,198.7874,196.725,198.6707,63032.0
2023-07-14 10:00:00,204.21,204.26,203.3,203.4,89455.0,198.661,198.7096,197.7757,197.873,89455.0
2023-07-14 10:30:00,203.31,203.39,202.2,202.66,37928.0,197.7854,197.8632,196.7056,197.1531,37928.0
2023-07-14 11:00:00,202.77,202.94,202.39,202.84,29648.0,197.2601,197.4255,196.8904,197.3282,29648.0
2023-07-14 11:30:00,202.86,203.19,202.68,203.03,35441.0,197.3476,197.6687,197.1725,197.513,35441.0
2023-07-14 12:00:00,203.13,203.13,202.1,202.32,36543.0,197.6103,197.6103,196.6083,196.8223,36543.0
2023-07-14 12:30:00,202.25,202.87,202.22,202.81,23302.0,196.7542,197.3574,196.725,197.299,23302.0
2023-07-14 13:00:00,202.84,202.98,202.52,202.84,19276.0,197.3282,197.4644,197.0169,197.3282,19276.0
2023-07-14 13:30:00,202.8,203.26,202.8,203.01,19389.0,197.2893,197.7368,197.2893,197.4936,19389.0
2023-07-14 14:00:00,203.03,203.28,203.03,203.05,19326.0,197.513,197.7562,197.513,197.5325,19326.0
2023-07-14 14:30:00,203.1,203.11,202.79,202.91,25572.0,197.5811,197.5909,197.2795,197.3963,25572.0
2023-07-14 15:00:00,202.92,203.22,202.53,203.18,36960.0,197.406,197.6979,197.0266,197.659,36960.0
2023-07-14 15:30:00,203.18,203.64,203.03,203.48,118849.0,197.659,198.1065,197.513,197.9508,118849.0
2023-07-17 09:30:00,203.35,204.43,202.22,203.73,43786.0,197.8243,198.875,196.725,198.194,43786.0
2023-07-17 10:00:00,203.74,203.96,203.2,203.52,30066.0,198.2037,198.4178,197.6784,197.9897,30066.0
2023-07-17 10:30:00,203.6,203.72,203.15,203.52,34029.0,198.0675,198.1843,197.6298,197.9897,34029.0
2023-07-17 11:00:00,203.53,204.74,203.53,204.66,23374.0,197.9994,199.1766,197.9994,199.0987,23374.0
2023-07-17 11:30:00,204.63,205.22,204.39,205.05,35320.0,199.0696,199.6435,198.8361,199.4781,35320.0
2023-07-17 12:00:00,205.06,205.31,204.61,204.66,35385.0,199.4879,199.7311,199.0501,199.0987,35385.0
2023-07-17 12:30:00,204.76,205.37,204.6,205.35,22371.0,199.196,199.7894,199.0404,199.77,22371.0
2023-07-17 13:00:00,205.34,206.11,205.08,205.88,121376.0,199.7603,200.5093,199.5073,200.2856,121376.0
2023-07-17 13:30:00,205.84,206.42,205.41,205.7,80780.0,200.2467,200.8109,199.8284,200.1105,80780.0
2023-07-17 14:00:00,205.7,206.35,205.63,206.28,60690.0,200.1105,200.7428,200.0424,200.6747,60690.0
2023-07-17 14:30:00,206.25,206.3,205.94,206.07,60702.0,200.6455,200.6942,200.344,200.4704,60702.0
2023-07-17 15:00:00,206.06,206.32,205.92,206.19,37149.0,200.4607,200.7136,200.3245,200.5872,37149.0
2023-07-17 15:30:00,206.15,206.59,205.92,205.96,206096.0,200.5482,200.9763,200.3245,200.3634,206096.0
2023-07-18 09:30:00,206.21,207.01,205.97,206.64,80870.0,200.6066,201.3849,200.3731,201.0249,80870.0
2023-07-18 10:00:00,206.78,207.26,206.52,207.08,41385.0,201.1611,201.6281,200.9082,201.453,41385.0
2023-07-18 10:30:00,207.12,207.86,206.91,207.84,61714.0,201.4919,202.2118,201.2876,202.1923,61714.0
2023-07-18 11:00:00,207.9,208.21,207.55,208.21,87363.0,202.2507,202.5523,201.9102,202.5523,87363.0
2023-07-18 11:30:00,208.23,208.24,207.31,207.66,67408.0,202.5717,202.5815,201.6767,202.0172,67408.0
2023-07-18 12:00:00,207.72,207.78,207.36,207.58,71538.0,202.0756,202.134,201.7254,201.9394,71538.0
2023-07-18 12:30:00,207.55,208.07,207.41,207.97,52233.0,201.9102,202.4161,201.774,202.3188,52233.0
2023-07-18 13:00:00,207.96,208.31,207.9,208.07,60228.0,202.3091,202.6496,202.2507,202.4161,60228.0
2023-07-18 13:30:00,208.05,208.26,207.8,208.06,76342.0,202.3966,202.6009,202.1534,202.4063,76342.0
2023-07-18 14:00:00,208.04,209.12,208.04,209.03,65533.0,202.3869,203.4375,202.3869,203.35,65533.0
2023-07-18 14:30:00,209.03,209.71,208.69,209.6,165643.0,203.35,204.0115,203.0192,203.9045,165643.0
2023-07-18 15:00:00,209.6,210.35,209.6,210.23,101701.0,203.9045,204.6341,203.9045,204.5174,101701.0
2023-07-18 15:30:00,210.27,210.73,210.07,210.34,478980.0,204.5563,205.0038,204.3617,204.6244,478980.0
2023-07-19 09:30:00,208.42,211.2,208.42,210.17,164735.0,202.7566,205.461,202.7566,204.459,164735.0
2023-07-19 10:00:00,210.11,210.43,209.75,210.19,85824.0,204.4006,204.7119,204.0504,204.4785,85824.0
2023-07-19 10:30:00,210.25,210.25,208.28,208.43,159866.0,204.5368,204.5368,202.6204,202.7663,159866.0
2023-07-19 11:00:00,208.48,209.43,208.42,208.9,67783.0,202.8149,203.7391,202.7566,203.2235,67783.0
2023-07-19 11:30:00,208.91,209.35,208.77,209.06,38334.0,203.2333,203.6613,203.0971,203.3792,38334.0
2023-07-19 12:00:00,208.98,209.83,208.87,209.29,154966.0,203.3013,204.1283,203.1943,203.6029,154966.0
2023-07-19 12:30:00,209.2,209.84,209.11,209.84,61599.0,203.5154,204.138,203.4278,204.138,61599.0
2023-07-19 13:00:00,209.84,209.84,209.25,209.59,43803.0,204.138,204.138,203.564,203.8948,43803.0
2023-07-19 13:30:00,209.53,209.6,209.21,209.35,67282.0,203.8364,203.9045,203.5251,203.6613,67282.0
2023-07-19 14:00:00,209.38,209.49,209.13,209.37,97056.0,203.6905,203.7975,203.4473,203.6808,97056.0
2023-07-19 14:30:00,209.4,209.77,209.38,209.72,53802.0,203.7099,204.0699,203.6905,204.0212,53802.0
2023-07-19 15:00:00,209.72,209.85,209.26,209.61,99416.0,204.0212,204.1477,203.5737,203.9142,99416.0
2023-07-19 15:30:00,209.58,210.1,209.48,209.8,371312.0,203.885,204.3909,203.7878,204.0991,371312.0
2023-07-20 09:30:00,210.87,211.56,210.37,211.39,147989.0,205.14,205.8112,204.6536,205.6459,147989.0
2023-07-20 10:00:00,211.53,211.54,209.86,210.15,103324.0,205.7821,205.7918,204.1574,204.4396,103324.0
2023-07-20 10:30:00,210.24,211.62,210.23,211.15,73299.0,204.5271,205.8696,204.5174,205.4124,73299.0
2023-07-20 11:00:00,211.22,211.6,210.94,211.18,43461.0,205.4805,205.8502,205.2081,205.4416,43461.0
2023-07-20 11:30:00,211.18,211.83,210.96,211.38,69416.0,205.4416,206.0739,205.2275,205.6361,69416.0
2023-07-20 12:00:00,211.38,211.82,211.15,211.18,43095.0,205.6361,206.0642,205.4124,205.4416,43095.0
2023-07-20 12:30:00,211.24,211.24,210.69,210.94,37703.0,205.4999,205.4999,204.9649,205.2081,37703.0
2023-07-20 13:00:00,210.87,211.17,210.77,210.96,43265.0,205.14,205.4318,205.0427,205.2275,43265.0
2023-07-20 13:30:00,210.94,210.98,210.12,210.27,70883.0,205.2081,205.247,204.4104,204.5563,70883.0
2023-07-20 14:00:00,210.24,211.03,210.13,210.69,43130.0,204.5271,205.2956,204.4201,204.9649,43130.0
2023-07-20 14:30:00,210.68,211.06,210.67,210.72,63913.0,204.9552,205.3248,204.9454,204.9941,63913.0
2023-07-20 15:00:00,210.76,211.06,210.62,210.9,51882.0,205.033,205.3248,204.8968,205.1692,51882.0
2023-07-20 15:30:00,210.9,211.19,210.49,210.94,251911.0,205.1692,205.4513,204.7703,205.2081,251911.0
2023-07-21 09:30:00,210.84,211.52,210.12,210.7,197528.0,205.1108,205.7723,204.4104,204.9746,197528.0
2023-07-21 10:00:00,210.68,211.39,210.59,210.72,87354.0,204.9552,205.6459,204.8676,204.9941,87354.0
2023-07-21 10:30:00,210.71,211.4,210.69,210.8,40489.0,204.9843,205.6556,204.9649,205.0719,40489.0
2023-07-21 11:00:00,210.73,210.87,209.77,209.92,159686.0,205.0038,205.14,204.0699,204.2158,159686.0
2023-07-21 11:30:00,209.82,209.95,209.29,209.78,148891.0,204.1185,204.245,203.6029,204.0796,148891.0
2023-07-21 12:00:00,209.75,209.81,208.39,208.41,98616.0,204.0504,204.1088,202.7274,202.7468,98616.0
2023-07-21 12:30:00,208.43,208.74,208.16,208.74,54046.0,202.7663,203.0679,202.5036,203.0679,54046.0
2023-07-21 13:00:00,208.76,208.98,208.38,208.42,77038.0,203.0873,203.3013,202.7177,202.7566,77038.0
2023-07-21 13:30:00,208.4,208.74,208.37,208.62,98234.0,202.7371,203.0679,202.7079,202.9511,98234.0
2023-07-21 14:00:00,208.61,208.64,207.58,207.79,80877.0,202.9414,202.9706,201.9394,202.1437,80877.0
2023-07-21 14:30:00,207.78,208.34,207.59,207.65,75854.0,202.134,202.6787,201.9491,202.0075,75854.0
2023-07-21 15:00:00,207.65,207.66,206.75,207.55,191112.0,202.0075,202.0172,201.1319,201.9102,191112.0
2023-07-21 15:30:00,207.58,208.27,207.57,207.65,183403.0,201.9394,202.6106,201.9297,202.0075,183403.0
2023-07-24 09:30:00,208.33,209.68,207.56,209.06,88219.0,202.669,203.9823,201.9199,203.3792,88219.0
2023-07-24 10:00:00,209.02,209.19,208.09,208.16,41936.0,203.3403,203.5056,202.4355,202.5036,41936.0
2023-07-24 10:30:00,208.08,208.58,207.59,207.95,46684.0,202.4258,202.9122,201.9491,202.2993,46684.0
2023-07-24 11:00:00,207.92,208.09,207.47,207.74,55948.0,202.2702,202.4355,201.8324,202.095,55948.0
2023-07-24 11:30:00,207.74,208.07,207.37,207.97,52800.0,202.095,202.4161,201.7351,202.3188,52800.0
2023-07-24 12:00:00,207.99,207.99,207.0,207.46,48002.0,202.3382,202.3382,201.3752,201.8227,48002.0
2023-07-24 12:30:00,207.45,207.59,207.1,207.47,49240.0,201.8129,201.9491,201.4724,201.8324,49240.0
2023-07-24 13:00:00,207.54,207.81,207.3,207.78,27826.0,201.9005,202.1631,201.667,202.134,27826.0
2023-07-24 13:30:00,207.81,208.08,207.5,207.78,34088.0,202.1631,202.4258,201.8616,202.134,34088.0
2023-07-24 14:00:00,207.79,208.07,207.75,207.75,46520.0,202.1437,202.4161,202.1048,202.1048,46520.0
2023-07-24 14:30:00,207.71,207.89,207.43,207.76,46393.0,202.0659,202.241,201.7935,202.1145,46393.0
2023-07-24 15:00:00,207.74,207.76,207.25,207.32,75445.0,202.095,202.1145,201.6184,201.6865,75445.0
2023-07-24 15:30:00,207.32,207.74,207.19,207.39,212565.0,201.6865,202.095,201.56,201.7546,212565.0
2023-07-25 09:30:00,205.58,206.76,205.38,206.22,103705.0,199.9937,201.1417,199.7992,200.6163,103705.0
2023-07-25 10:00:00,206.11,207.43,206.04,206.19,134261.0,200.5093,201.7935,200.4412,200.5872,134261.0
2023-07-25 10:30:00,206.05,206.16,205.22,205.71,159507.0,200.451,200.558,199.6435,200.1202,159507.0
2023-07-25 11:00:00,205.71,205.79,205.15,205.58,92144.0,200.1202,200.198,199.5754,199.9937,92144.0
2023-07-25 11:30:00,205.61,205.98,205.4,205.59,68659.0,200.0229,200.3829,199.8186,200.0035,68659.0
2023-07-25 12:00:00,205.54,206.23,205.35,206.07,58553.0,199.9548,200.6261,199.77,200.4704,58553.0
2023-07-25 12:30:00,206.08,206.32,205.5,205.85,66836.0,200.4802,200.7136,199.9159,200.2564,66836.0
2023-07-25 13:00:00,205.86,205.9,205.61,205.8,41240.0,200.2661,200.305,200.0229,200.2078,41240.0
2023-07-25 13:30:00,205.84,205.95,205.47,205.56,69224.0,200.2467,200.3537,199.8867,199.9743,69224.0
2023-07-25 14:00:00,205.53,205.89,205.44,205.82,37253.0,199.9451,200.2953,199.8575,200.2272,37253.0
2023-07-25 14:30:00,205.83,205.89,205.22,205.24,66801.0,200.2369,200.2953,199.6435,199.663,66801.0
2023-07-25 15:00:00,205.22,205.76,205.08,205.74,57141.0,199.6435,200.1688,199.5073,200.1494,57141.0
2023-07-25 15:30:00,205.76,206.32,205.45,206.3,336389.0,200.1688,200.7136,199.8673,200.6942,336389.0
2023-07-26 09:30:00,204.84,205.98,202.75,203.01,149426.0,199.2738,200.3829,197.2406,197.4936,149426.0
2023-07-26 10:00:00,202.84,203.58,202.41,203.23,183243.0,197.3282,198.0481,196.9099,197.7076,183243.0
2023-07-26 10:30:00,203.29,203.3,200.86,201.51,142107.0,197.766,197.7757,195.402,196.0343,142107.0
2023-07-26 11:00:00,201.44,202.39,201.36,201.77,111285.0,195.9662,196.8904,195.8884,196.2873,111285.0
2023-07-26 11:30:00,201.74,201.91,201.01,201.4,170107.0,196.2581,196.4235,195.5479,195.9273,170107.0
2023-07-26 12:00:00,201.44,202.0,201.39,201.69,108984.0,195.9662,196.511,195.9176,196.2094,108984.0
2023-07-26 12:30:00,201.7,202.11,201.56,202.03,66570.0,196.2192,196.618,196.083,196.5402,66570.0
2023-07-26 13:00:00,202.03,202.28,201.86,202.07,95220.0,196.5402,196.7834,196.3748,196.5791,95220.0
2023-07-26 13:30:00,202.03,202.52,201.72,202.51,96841.0,196.5402,197.0169,196.2386,197.0072,96841.0
2023-07-26 14:00:00,202.42,203.18,202.29,202.39,79751.0,196.9196,197.659,196.7931,196.8904,79751.0
2023-07-26 14:30:00,202.38,204.03,202.27,203.46,85947.0,196.8807,198.4859,196.7737,197.9313,85947.0
2023-07-26 15:00:00,203.47,203.58,202.04,202.62,75905.0,197.9411,198.0481,196.5499,197.1142,75905.0
2023-07-26 15:30:00,202.63,203.22,202.41,203.06,231538.0,197.1239,197.6979,196.9099,197.5422,231538.0
2023-07-27 09:30:00,204.6,204.6,202.01,203.56,292706.0,199.0404,199.0404,196.5207,198.0286,292706.0
2023-07-27 10:00:00,203.56,203.59,201.91,202.11,213303.0,198.0286,198.0578,196.4235,196.618,213303.0
2023-07-27 10:30:00,202.11,202.6,201.96,202.2,171051.0,196.618,197.0947,196.4721,196.7056,171051.0
2023-07-27 11:00:00,202.2,202.93,201.86,202.84,176729.0,196.7056,197.4157,196.3748,197.3282,176729.0
2023-07-27 11:30:00,202.85,203.15,201.95,201.99,256953.0,197.3379,197.6298,196.4624,196.5013,256953.0
2023-07-27 12:00:00,202.06,203.2,201.95,203.04,85686.0,196.5694,197.6784,196.4624,197.5228,85686.0
2023-07-27 12:30:00,203.05,203.33,202.62,202.93,81966.0,197.5325,197.8049,197.1142,197.4157,81966.0
2023-07-27 13:00:00,203.05,203.19,202.2,202.37,77150.0,197.5325,197.6687,196.7056,196.871,77150.0
2023-07-27 13:30:00,202.37,203.17,202.11,203.08,69417.0,196.871,197.6492,196.618,197.5617,69417.0
2023-07-27 14:00:00,203.09,203.29,202.68,202.9,83186.0,197.5714,197.766,197.1725,197.3866,83186.0
2023-07-27 14:30:00,202.9,203.02,202.38,202.41,82648.0,197.3866,197.5033,196.8807,196.9099,82648.0
2023-07-27 15:00:00,202.39,202.48,201.87,201.99,175739.0,196.8904,196.978,196.3845,196.5013,175739.0
2023-07-27 15:30:00,202.0,202.38,201.48,202.07,270404.0,196.511,196.8807,196.0051,196.5791,270404.0
2023-07-28 09:30:00,203.91,204.57,203.33,203.88,135418.0,198.3691,199.0112,197.8049,198.3399,135418.0
2023-07-28 10:00:00,203.99,204.52,203.36,203.59,64521.0,198.4469,198.9625,197.8341,198.0578,64521.0
2023-07-28 10:30:00,203.6,203.68,202.92,203.34,58288.0,198.0675,198.1454,197.406,197.8146,58288.0
2023-07-28 11:00:00,203.26,203.35,202.9,203.32,57730.0,197.7368,197.8243,197.3866,197.7951,57730.0
2023-07-28 11:30:00,203.35,203.97,202.92,203.04,193251.0,197.8243,198.4275,197.406,197.5228,193251.0
2023-07-28 12:00:00,203.03,203.14,202.78,202.83,45732.0,197.513,197.62,197.2698,197.3185,45732.0
2023-07-28 12:30:00,202.81,203.21,202.64,203.01,53284.0,197.299,197.6881,197.1336,197.4936,53284.0
2023-07-28 13:00:00,202.98,203.03,202.51,202.59,38272.0,197.4644,197.513,197.0072,197.085,38272.0
2023-07-28 13:30:00,202.56,202.68,202.25,202.68,29696.0,197.0558,197.1725,196.7542,197.1725,29696.0
2023-07-28 14:00:00,202.73,202.92,202.59,202.75,57881.0,197.2212,197.406,197.085,197.2406,57881.0
2023-07-28 14:30:00,202.72,202.73,202.52,202.62,66785.0,197.2115,197.2212,197.0169,197.1142,66785.0
2023-07-28 15:00:00,202.64,203.03,202.55,202.83,126858.0,197.1336,197.513,197.0461,197.3185,126858.0
2023-07-28 15:30:00,202.79,203.37,202.76,203.33,276319.0,197.2795,197.8438,197.2504,197.8049,276319.0
2023-07-31 09:30:00,204.69,204.94,203.25,203.82,122047.0,199.1279,199.3711,197.7271,198.2816,122047.0
2023-07-31 10:00:00,203.67,204.3,203.38,203.68,183668.0,198.1356,198.7485,197.8535,198.1454,183668.0
2023-07-31 10:30:00,203.64,204.11,203.33,203.76,118894.0,198.1065,198.5637,197.8049,198.2232,118894.0
2023-07-31 11:00:00,203.76,204.86,203.74,204.72,43145.0,198.2232,199.2933,198.2037,199.1571,43145.0
2023-07-31 11:30:00,204.72,204.78,204.36,204.55,50194.0,199.1571,199.2155,198.8069,198.9917,50194.0
2023-07-31 12:00:00,204.55,205.12,204.5,204.89,43122.0,198.9917,199.5462,198.9431,199.3225,43122.0
2023-07-31 12:30:00,204.88,205.1,204.47,205.06,57530.0,199.3128,199.5268,198.9139,199.4879,57530.0
2023-07-31 13:00:00,205.08,205.22,204.71,204.96,47167.0,199.5073,199.6435,199.1474,199.3906,47167.0
2023-07-31 13:30:00,205.0,205.17,204.85,204.92,35465.0,199.4295,199.5949,199.2836,199.3517,35465.0
2023-07-31 14:00:00,204.91,205.05,204.42,204.79,60131.0,199.3419,199.4781,198.8653,199.2252,60131.0
2023-07-31 14:30:00,204.79,205.19,204.37,205.19,47051.0,199.2252,199.6143,198.8166,199.6143,47051.0
2023-07-31 15:00:00,205.22,205.23,204.57,204.7,211958.0,199.6435,199.6532,199.0112,199.1376,211958.0
2023-07-31 15:30:00,204.72,205.53,204.37,205.43,321325.0,199.1571,199.9451,198.8166,199.8478,321325.0
2023-08-01 09:30:00,211.39,218.79,211.0,218.36,631125.0,205.6459,212.8448,205.2665,212.4265,631125.0
2023-08-01 10:00:00,218.13,219.29,215.6,215.7,221610.0,212.2027,213.3312,209.7415,209.8387,221610.0
2023-08-01 10:30:00,215.67,215.72,213.79,213.99,122198.0,209.8096,209.8582,207.9806,208.1752,122198.0
2023-08-01 11:00:00,214.0,215.09,212.66,214.78,231496.0,208.1849,209.2453,206.8814,208.9437,231496.0
2023-08-01 11:30:00,214.74,217.85,213.84,216.63,370646.0,208.9048,211.9303,208.0293,210.7435,370646.0
2023-08-01 12:00:00,216.68,218.32,216.51,218.22,140987.0,210.7921,212.3876,210.6267,212.2903,140987.0
2023-08-01 12:30:00,218.24,218.32,217.35,217.84,146210.0,212.3097,212.3876,211.4439,211.9206,146210.0
2023-08-01 13:00:00,217.88,217.97,217.02,217.53,87398.0,211.9595,212.0471,211.1229,211.619,87398.0
2023-08-01 13:30:00,217.5,217.78,216.85,217.33,69626.0,211.5898,211.8622,210.9575,211.4245,69626.0
2023-08-01 14:00:00,217.3,218.67,217.3,218.67,131389.0,211.3953,212.728,211.3953,212.728,131389.0
2023-08-01 14:30:00,218.71,219.21,218.44,219.17,114692.0,212.767,213.2534,212.5043,213.2145,114692.0
2023-08-01 15:00:00,219.19,219.9,218.87,219.74,380679.0,213.2339,213.9246,212.9226,213.769,380679.0
2023-08-01 15:30:00,219.7,219.82,218.93,218.93,529212.0,213.7301,213.8468,212.981,212.981,529212.0
2023-08-02 09:30:00,218.08,224.65,216.39,224.62,429361.0,212.1541,218.5455,210.51,218.5164,429361.0
2023-08-02 10:00:00,224.65,225.76,223.02,223.56,358340.0,218.5455,219.6254,216.9598,217.4852,358340.0
2023-08-02 10:30:00,223.46,225.52,223.34,224.34,152704.0,217.3879,219.3919,217.2711,218.244,152704.0
2023-08-02 11:00:00,224.43,224.64,223.62,224.33,95007.0,218.3315,218.5358,217.5435,218.2342,95007.0
2023-08-02 11:30:00,224.39,224.52,222.83,223.08,138862.0,218.2926,218.4191,216.775,217.0182,138862.0
2023-08-02 12:00:00,223.11,223.15,221.71,222.22,113790.0,217.0474,217.0863,215.6854,216.1816,113790.0
2023-08-02 12:30:00,222.12,222.17,220.76,220.84,76181.0,216.0843,216.1329,214.7612,214.8391,76181.0
2023-08-02 13:00:00,220.8,221.41,220.46,220.85,92235.0,214.8002,215.3936,214.4694,214.8488,92235.0
2023-08-02 13:30:00,220.76,221.32,220.25,220.51,56138.0,214.7612,215.306,214.2651,214.518,56138.0
2023-08-02 14:00:00,220.51,220.99,219.33,219.46,74007.0,214.518,214.985,213.3701,213.4966,74007.0
2023-08-02 14:30:00,219.47,219.89,218.84,219.1,133686.0,213.5063,213.9149,212.8934,213.1464,133686.0
2023-08-02 15:00:00,219.31,219.58,218.37,218.49,82161.0,213.3506,213.6133,212.4362,212.5529,82161.0
2023-08-02 15:30:00,218.49,219.31,218.35,218.85,327959.0,212.5529,213.3506,212.4167,212.9031,327959.0
2023-08-03 09:30:00,217.74,219.44,216.16,217.14,147215.0,211.8233,213.4771,210.2862,211.2396,147215.0
2023-08-03 10:00:00,216.92,217.78,216.32,216.72,66975.0,211.0256,211.8622,210.4419,210.831,66975.0
2023-08-03 10:30:00,216.61,217.59,216.33,216.98,83259.0,210.724,211.6774,210.4516,211.084,83259.0
2023-08-03 11:00:00,216.96,216.96,215.82,216.55,206856.0,211.0645,211.0645,209.9555,210.6656,206856.0
2023-08-03 11:30:00,216.61,216.83,215.64,216.29,50546.0,210.724,210.938,209.7804,210.4127,50546.0
2023-08-03 12:00:00,216.36,217.27,216.19,217.26,52813.0,210.4808,211.3661,210.3154,211.3564,52813.0
2023-08-03 12:30:00,217.3,218.01,217.15,217.78,43554.0,211.3953,212.086,211.2493,211.8622,43554.0
2023-08-03 13:00:00,217.88,218.09,217.5,217.6,37774.0,211.9595,212.1638,211.5898,211.6871,37774.0
2023-08-03 13:30:00,217.62,217.67,216.58,217.0,261183.0,211.7066,211.7552,210.6948,211.1034,261183.0
2023-08-03 14:00:00,217.03,217.21,216.46,216.76,51001.0,211.1326,211.3077,210.5781,210.8699,51001.0
2023-08-03 14:30:00,216.7,216.79,216.19,216.19,37686.0,210.8116,210.8991,210.3154,210.3154,37686.0
2023-08-03 15:00:00,216.25,217.03,216.19,216.97,66538.0,210.3738,211.1326,210.3154,211.0742,66538.0
2023-08-03 15:30:00,216.97,217.61,216.97,216.99,202577.0,211.0742,211.6968,211.0742,211.0937,202577.0
2023-08-04 09:30:00,217.93,218.97,216.61,217.71,130580.0,212.8526,213.8684,211.5634,212.6378,130580.0
2023-08-04 10:00:00,217.73,217.95,216.59,217.81,104490.0,212.6573,212.8722,211.5439,212.7354,104490.0
2023-08-04 10:30:00,217.92,218.41,217.41,218.35,62354.0,212.8429,213.3215,212.3448,213.2629,62354.0
2023-08-04 11:00:00,218.3,218.61,217.26,218.61,118392.0,213.214,213.5168,212.1983,213.5168,118392.0
2023-08-04 11:30:00,218.56,218.75,218.03,218.68,102581.0,213.468,213.6535,212.9503,213.5852,102581.0
2023-08-04 12:00:00,218.64,219.27,218.56,219.27,64512.0,213.5461,214.1614,213.468,214.1614,64512.0
2023-08-04 12:30:00,219.23,219.28,218.44,218.62,73925.0,214.1224,214.1712,213.3508,213.5266,73925.0
2023-08-04 13:00:00,218.62,218.7,218.23,218.29,74308.0,213.5266,213.6047,213.1457,213.2043,74308.0
2023-08-04 13:30:00,218.27,218.67,217.96,217.98,47447.0,213.1847,213.5754,212.8819,212.9015,47447.0
2023-08-04 14:00:00,218.07,218.1,216.77,216.97,51196.0,212.9894,213.0187,211.7197,211.915,51196.0
2023-08-04 14:30:00,217.01,217.04,216.17,216.29,51837.0,211.9541,211.9834,211.1337,211.2509,51837.0
2023-08-04 15:00:00,216.25,216.99,216.22,216.98,59656.0,211.2118,211.9345,211.1825,211.9248,59656.0
2023-08-04 15:30:00,217.02,217.09,215.69,216.06,297838.0,211.9638,212.0322,210.6648,211.0262,297838.0
2023-08-07 09:30:00,217.32,219.04,217.0,217.71,44416.0,212.2569,213.9368,211.9443,212.6378,44416.0
2023-08-07 10:00:00,217.84,218.69,217.28,218.69,31250.0,212.7647,213.5949,212.2178,213.5949,31250.0
2023-08-07 10:30:00,218.73,219.47,218.46,219.15,62640.0,213.634,214.3568,213.3703,214.0442,62640.0
2023-08-07 11:00:00,219.02,219.4,218.42,219.15,36555.0,213.9173,214.2884,213.3312,214.0442,36555.0
2023-08-07 11:30:00,219.23,219.6,218.99,219.37,31082.0,214.1224,214.4837,213.8879,214.2591,31082.0
2023-08-07 12:00:00,219.44,219.81,219.34,219.76,48604.0,214.3275,214.6888,214.2298,214.64,48604.0
2023-08-07 12:30:00,219.74,221.17,219.45,221.04,88097.0,214.6205,216.0172,214.3372,215.8902,88097.0
2023-08-07 13:00:00,221.04,221.25,220.43,220.43,73853.0,215.8902,216.0953,215.2944,215.2944,73853.0
2023-08-07 13:30:00,220.52,221.73,220.38,221.52,100282.0,215.3823,216.5641,215.2456,216.359,100282.0
2023-08-07 14:00:00,221.54,221.72,220.23,220.31,49397.0,216.3785,216.5543,215.0991,215.1772,49397.0
2023-08-07 14:30:00,220.28,220.5,219.78,219.9,41259.0,215.1479,215.3628,214.6595,214.7767,41259.0
2023-08-07 15:00:00,219.91,220.45,219.91,220.28,75372.0,214.7865,215.3139,214.7865,215.1479,75372.0
2023-08-07 15:30:00,220.26,221.17,220.12,221.08,162685.0,215.1284,216.0172,214.9916,215.9293,162685.0
2023-08-08 09:30:00,219.99,220.56,219.0,219.24,88335.0,214.8647,215.4214,213.8977,214.1321,88335.0
2023-08-08 10:00:00,219.22,219.37,217.93,218.97,56222.0,214.1126,214.2591,212.8526,213.8684,56222.0
2023-08-08 10:30:00,218.9,219.37,218.8,218.8,203632.0,213.8,214.2591,213.7024,213.7024,203632.0
2023-08-08 11:00:00,218.7,218.72,218.05,218.6,27071.0,213.6047,213.6242,212.9698,213.507,27071.0
2023-08-08 11:30:00,218.7,219.15,218.63,219.03,22225.0,213.6047,214.0442,213.5363,213.927,22225.0
2023-08-08 12:00:00,218.96,219.92,218.95,219.72,50760.0,213.8586,214.7963,213.8489,214.6009,50760.0
2023-08-08 12:30:00,219.73,219.81,219.19,219.43,59067.0,214.6107,214.6888,214.0833,214.3177,59067.0
2023-08-08 13:00:00,219.38,219.78,218.92,219.55,43190.0,214.2689,214.6595,213.8196,214.4349,43190.0
2023-08-08 13:30:00,219.64,219.64,218.83,219.05,35206.0,214.5228,214.5228,213.7317,213.9466,35206.0
2023-08-08 14:00:00,219.05,219.4,218.96,219.21,54671.0,213.9466,214.2884,213.8586,214.1028,54671.0
2023-08-08 14:30:00,219.27,219.74,219.0,219.62,74401.0,214.1614,214.6205,213.8977,214.5033,74401.0
2023-08-08 15:00:00,219.65,219.81,219.36,219.59,89068.0,214.5326,214.6888,214.2493,214.474,89068.0
2023-08-08 15:30:00,219.58,220.27,219.49,220.11,111998.0,214.4642,215.1381,214.3763,214.9819,111998.0
2023-08-09 09:30:00,219.91,220.13,219.29,219.71,31444.0,214.7865,215.0014,214.181,214.5912,31444.0
2023-08-09 10:00:00,219.68,220.56,219.6,220.1,33036.0,214.5619,215.4214,214.4837,214.9721,33036.0
2023-08-09 10:30:00,220.23,220.34,219.67,219.79,43084.0,215.0991,215.2065,214.5521,214.6693,43084.0
2023-08-09 11:00:00,219.76,220.16,219.12,219.34,72703.0,214.64,215.0307,214.0149,214.2298,72703.0
2023-08-09 11:30:00,219.33,219.41,216.92,217.61,300840.0,214.22,214.2982,211.8662,212.5401,300840.0
2023-08-09 12:00:00,217.61,218.66,217.49,218.51,61381.0,212.5401,213.5656,212.4229,213.4191,61381.0
2023-08-09 12:30:00,218.39,218.91,218.3,218.87,101866.0,213.3019,213.8098,213.214,213.7707,101866.0
2023-08-09 13:00:00,218.87,220.16,218.79,219.99,44002.0,213.7707,215.0307,213.6926,214.8647,44002.0
2023-08-09 13:30:00,220.0,220.06,218.92,219.03,22212.0,214.8744,214.933,213.8196,213.927,22212.0
2023-08-09 14:00:00,218.91,219.85,218.79,219.56,80285.0,213.8098,214.7279,213.6926,214.4447,80285.0
2023-08-09 14:30:00,219.54,219.85,219.42,219.46,81160.0,214.4251,214.7279,214.3079,214.347,81160.0
2023-08-09 15:00:00,219.45,219.79,219.41,219.56,53497.0,214.3372,214.6693,214.2982,214.4447,53497.0
2023-08-09 15:30:00,219.51,219.54,217.72,217.86,144319.0,214.3958,214.4251,212.6475,212.7843,144319.0
2023-08-10 09:30:00,217.62,219.87,217.06,219.63,58709.0,212.5499,214.7474,212.0029,214.513,58709.0
2023-08-10 10:00:00,219.9,220.04,219.18,219.5,147343.0,214.7767,214.9135,214.0735,214.3861,147343.0
2023-08-10 10:30:00,219.5,219.65,217.78,218.31,42118.0,214.3861,214.5326,212.7061,213.2238,42118.0
2023-08-10 11:00:00,218.28,218.52,217.8,218.14,20842.0,213.1945,213.4289,212.7257,213.0578,20842.0
2023-08-10 11:30:00,218.21,218.33,216.69,217.1,47413.0,213.1261,213.2433,211.6415,212.042,47413.0
2023-08-10 12:00:00,217.07,217.16,215.9,216.21,24629.0,212.0127,212.1006,210.8699,211.1727,24629.0
2023-08-10 12:30:00,216.19,217.4,216.13,216.35,42634.0,211.1532,212.335,211.0946,211.3095,42634.0
2023-08-10 13:00:00,216.32,216.88,216.26,216.55,29031.0,211.2802,211.8271,211.2216,211.5048,29031.0
2023-08-10 13:30:00,216.51,216.85,216.02,216.22,21843.0,211.4657,211.7978,210.9871,211.1825,21843.0
2023-08-10 14:00:00,216.31,217.46,216.12,217.31,31374.0,211.2704,212.3936,211.0848,212.2471,31374.0
2023-08-10 14:30:00,217.43,217.87,217.11,217.85,27248.0,212.3643,212.794,212.0517,212.7745,27248.0
2023-08-10 15:00:00,217.81,217.82,217.04,217.13,42859.0,212.7354,212.7452,211.9834,212.0713,42859.0
2023-08-10 15:30:00,217.12,217.28,216.38,216.99,116560.0,212.0615,212.2178,211.3388,211.9345,116560.0
2023-08-11 09:30:00,217.69,218.6,217.05,218.34,51788.0,212.6182,213.507,211.9931,213.2531,51788.0
2023-08-11 10:00:00,218.49,219.45,218.35,219.18,35635.0,213.3996,214.3372,213.2629,214.0735,35635.0
2023-08-11 10:30:00,219.21,219.62,218.88,219.03,45360.0,214.1028,214.5033,213.7805,213.927,45360.0
2023-08-11 11:00:00,219.1,219.28,218.59,218.8,32073.0,213.9954,214.1712,213.4973,213.7024,32073.0
2023-08-11 11:30:00,218.81,219.33,218.73,219.25,22326.0,213.7121,214.22,213.634,214.1419,22326.0
2023-08-11 12:00:00,219.33,219.73,218.83,219.03,33540.0,214.22,214.6107,213.7317,213.927,33540.0
2023-08-11 12:30:00,219.1,219.17,218.58,218.73,12248.0,213.9954,214.0638,213.4875,213.634,12248.0
2023-08-11 13:00:00,218.7,218.81,218.09,218.38,15446.0,213.6047,213.7121,213.0089,213.2922,15446.0
2023-08-11 13:30:00,218.44,218.5,217.75,218.03,34133.0,213.3508,213.4094,212.6768,212.9503,34133.0
2023-08-11 14:00:00,218.04,218.55,218.0,218.47,21018.0,212.9601,213.4582,212.921,213.3801,21018.0
2023-08-11 14:30:00,218.51,218.8,218.45,218.8,25034.0,213.4191,213.7024,213.3605,213.7024,25034.0
2023-08-11 15:00:00,218.81,218.91,218.49,218.64,42802.0,213.7121,213.8098,213.3996,213.5461,42802.0
2023-08-11 15:30:00,218.57,218.75,218.09,218.42,95995.0,213.4777,213.6535,213.0089,213.3312,95995.0
2023-08-14 09:30:00,217.28,219.04,217.27,218.98,41510.0,212.2178,213.9368,212.208,213.8782,41510.0
2023-08-14 10:00:00,218.94,219.44,218.73,219.0,44108.0,213.8391,214.3275,213.634,213.8977,44108.0
2023-08-14 10:30:00,219.06,220.07,218.88,219.61,155637.0,213.9563,214.9428,213.7805,214.4935,155637.0
2023-08-14 11:00:00,219.65,220.06,219.48,219.88,33799.0,214.5326,214.933,214.3665,214.7572,33799.0
2023-08-14 11:30:00,219.9,219.99,219.62,219.76,15814.0,214.7767,214.8647,214.5033,214.64,15814.0
2023-08-14 12:00:00,219.85,219.96,219.43,219.73,15915.0,214.7279,214.8354,214.3177,214.6107,15915.0
2023-08-14 12:30:00,219.69,219.94,219.41,219.88,13584.0,214.5716,214.8158,214.2982,214.7572,13584.0
2023-08-14 13:00:00,219.99,220.14,219.58,219.81,21173.0,214.8647,215.0112,214.4642,214.6888,21173.0
2023-08-14 13:30:00,219.83,220.05,219.24,219.31,140052.0,214.7084,214.9233,214.1321,214.2005,140052.0
2023-08-14 14:00:00,219.28,219.28,218.62,218.75,30962.0,214.1712,214.1712,213.5266,213.6535,30962.0
2023-08-14 14:30:00,218.8,218.89,218.62,218.74,23715.0,213.7024,213.7903,213.5266,213.6438,23715.0
2023-08-14 15:00:00,218.77,218.77,218.36,218.46,27017.0,213.6731,213.6731,213.2726,213.3703,27017.0
2023-08-14 15:30:00,218.45,219.16,218.35,219.12,81377.0,213.3605,214.054,213.2629,214.0149,81377.0
2023-08-15 09:30:00,217.8,218.64,217.23,217.77,46128.0,212.7257,213.5461,212.169,212.6964,46128.0
2023-08-15 10:00:00,217.65,217.71,216.79,217.62,46867.0,212.5792,212.6378,211.7392,212.5499,46867.0
2023-08-15 10:30:00,217.62,217.67,216.95,217.16,34777.0,212.5499,212.5987,211.8955,212.1006,34777.0
2023-08-15 11:00:00,217.11,218.06,217.1,217.77,35960.0,212.0517,212.9796,212.042,212.6964,35960.0
2023-08-15 11:30:00,217.73,217.76,217.38,217.59,23546.0,212.6573,212.6866,212.3155,212.5206,23546.0
2023-08-15 12:00:00,217.6,217.64,216.95,217.26,63904.0,212.5303,212.5694,211.8955,212.1983,63904.0
2023-08-15 12:30:00,217.41,217.66,216.99,217.17,26830.0,212.3448,212.5889,211.9345,212.1104,26830.0
2023-08-15 13:00:00,217.17,217.97,217.05,217.83,26301.0,212.1104,212.8917,211.9931,212.755,26301.0
2023-08-15 13:30:00,217.87,218.02,217.38,217.93,19738.0,212.794,212.9405,212.3155,212.8526,19738.0
2023-08-15 14:00:00,217.94,218.03,217.69,217.88,22448.0,212.8624,212.9503,212.6182,212.8038,22448.0
2023-08-15 14:30:00,217.87,218.21,217.74,217.9,25152.0,212.794,213.1261,212.6671,212.8233,25152.0
2023-08-15 15:00:00,217.92,218.02,217.37,217.45,33538.0,212.8429,212.9405,212.3057,212.3838,33538.0
2023-08-15 15:30:00,217.4,218.2,217.33,217.95,105352.0,212.335,213.1164,212.2666,212.8722,105352.0
2023-08-16 09:30:00,218.0,219.9,217.88,218.3,107685.0,212.921,214.7767,212.8038,213.214,107685.0
2023-08-16 10:00:00,218.32,218.82,218.24,218.55,60426.0,213.2336,213.7219,213.1554,213.4582,60426.0
2023-08-16 10:30:00,218.54,218.98,218.15,218.98,37378.0,213.4484,213.8782,213.0675,213.8782,37378.0
2023-08-16 11:00:00,218.98,219.01,218.13,218.35,42429.0,213.8782,213.9075,213.048,213.2629,42429.0
2023-08-16 11:30:00,218.4,218.58,217.99,218.48,22595.0,213.3117,213.4875,212.9112,213.3898,22595.0
2023-08-16 12:00:00,218.48,218.59,217.98,218.39,28749.0,213.3898,213.4973,212.9015,213.3019,28749.0
2023-08-16 12:30:00,218.48,218.6,218.11,218.18,23159.0,213.3898,213.507,213.0285,213.0968,23159.0
2023-08-16 13:00:00,218.1,218.24,217.28,217.29,38980.0,213.0187,213.1554,212.2178,212.2276,38980.0
2023-08-16 13:30:00,217.28,217.81,217.24,217.6,33524.0,212.2178,212.7354,212.1787,212.5303,33524.0
2023-08-16 14:00:00,217.6,218.28,216.99,218.12,46523.0,212.5303,213.1945,211.9345,213.0382,46523.0
2023-08-16 14:30:00,218.25,218.27,217.41,217.58,81272.0,213.1652,213.1847,212.3448,212.5108,81272.0
2023-08-16 15:00:00,217.5,217.53,216.59,216.77,59154.0,212.4327,212.462,211.5439,211.7197,59154.0
2023-08-16 15:30:00,216.71,217.09,216.0,216.1,132722.0,211.6611,212.0322,210.9676,211.0653,132722.0
2023-08-17 09:30:00,216.86,218.23,216.86,217.92,87312.0,211.8076,213.1457,211.8076,212.8429,87312.0
2023-08-17 10:00:00,218.06,218.47,217.41,218.04,76925.0,212.9796,213.3801,212.3448,212.9601,76925.0
2023-08-17 10:30:00,218.03,218.04,216.77,217.21,58275.0,212.9503,212.9601,211.7197,212.1494,58275.0
2023-08-17 11:00:00,217.19,217.19,216.01,216.25,19704.0,212.1299,212.1299,210.9774,211.2118,19704.0
2023-08-17 11:30:00,216.25,216.35,215.87,216.15,37487.0,211.2118,211.3095,210.8406,211.1141,37487.0
2023-08-17 12:00:00,216.1,216.43,215.57,216.43,28319.0,211.0653,211.3876,210.5476,211.3876,28319.0
2023-08-17 12:30:00,216.37,216.69,216.24,216.65,23977.0,211.329,211.6415,211.202,211.6025,23977.0
2023-08-17 13:00:00,216.64,216.82,216.17,216.19,16806.0,211.5927,211.7685,211.1337,211.1532,16806.0
2023-08-17 13:30:00,216.14,216.29,215.57,216.02,26620.0,211.1043,211.2509,210.5476,210.9871,26620.0
2023-08-17 14:00:00,216.0,216.04,215.41,215.77,24789.0,210.9676,211.0067,210.3914,210.743,24789.0
2023-08-17 14:30:00,215.72,215.92,214.45,214.6,34976.0,210.6941,210.8895,209.4537,209.6002,34976.0
2023-08-17 15:00:00,214.56,214.79,213.86,214.37,76616.0,209.5612,209.7858,208.8775,209.3756,76616.0
2023-08-17 15:30:00,214.39,214.94,214.3,214.3,98368.0,209.3951,209.9323,209.3072,209.3072,98368.0
2023-08-18 09:30:00,213.13,215.68,212.09,214.68,178562.0,208.1645,210.6551,207.1487,209.6784,178562.0
2023-08-18 10:00:00,214.62,214.91,214.13,214.23,60707.0,209.6198,209.903,209.1412,209.2388,60707.0
2023-08-18 10:30:00,214.17,214.43,213.88,214.26,109409.0,209.1802,209.4342,208.897,209.2681,109409.0
2023-08-18 11:00:00,214.43,216.27,214.42,215.46,92014.0,209.4342,211.2313,209.4244,210.4402,92014.0
2023-08-18 11:30:00,215.23,215.84,214.34,215.13,163171.0,210.2156,210.8113,209.3463,210.1179,163171.0
2023-08-18 12:00:00,215.13,215.13,213.93,214.47,91115.0,210.1179,210.1179,208.9458,209.4733,91115.0
2023-08-18 12:30:00,214.39,215.14,214.39,214.86,44531.0,209.3951,210.1276,209.3951,209.8542,44531.0
2023-08-18 13:00:00,214.86,215.28,214.22,215.28,50658.0,209.8542,210.2644,209.2291,210.2644,50658.0
2023-08-18 13:30:00,215.36,215.54,215.04,215.15,20935.0,210.3425,210.5183,210.03,210.1374,20935.0
2023-08-18 14:00:00,215.23,215.49,214.86,215.37,19303.0,210.2156,210.4695,209.8542,210.3523,19303.0
2023-08-18 14:30:00,215.48,215.75,215.08,215.15,26570.0,210.4597,210.7234,210.069,210.1374,26570.0
2023-08-18 15:00:00,215.04,215.3,214.44,214.66,52968.0,210.03,210.2839,209.444,209.6588,52968.0
2023-08-18 15:30:00,214.63,215.43,214.38,214.74,119300.0,209.6295,210.4109,209.3854,209.737,119300.0
2023-08-21 09:30:00,215.48,215.65,214.19,214.45,40009.0,210.4597,210.6258,209.1998,209.4537,40009.0
2023-08-21 10:00:00,214.52,214.93,213.26,213.27,60631.0,209.5221,209.9225,208.2914,208.3012,60631.0
2023-08-21 10:30:00,213.22,214.34,213.22,214.34,33958.0,208.2524,209.3463,208.2524,209.3463,33958.0
2023-08-21 11:00:00,214.21,214.27,213.3,213.52,30388.0,209.2193,209.2779,208.3305,208.5454,30388.0
2023-08-21 11:30:00,213.48,213.69,213.06,213.12,45872.0,208.5063,208.7114,208.0961,208.1547,45872.0
2023-08-21 12:00:00,213.21,213.85,213.19,213.75,20265.0,208.2426,208.8677,208.2231,208.77,20265.0
2023-08-21 12:30:00,213.74,214.21,213.61,214.13,20985.0,208.7603,209.2193,208.6333,209.1412,20985.0
2023-08-21 13:00:00,214.16,214.57,213.94,214.49,13004.0,209.1705,209.5709,208.9556,209.4928,13004.0
2023-08-21 13:30:00,214.57,215.0,214.49,214.87,24740.0,209.5709,209.9909,209.4928,209.8639,24740.0
2023-08-21 14:00:00,214.93,215.46,214.85,215.37,29170.0,209.9225,210.4402,209.8444,210.3523,29170.0
2023-08-21 14:30:00,215.38,215.86,215.32,215.74,54605.0,210.3621,210.8309,210.3035,210.7137,54605.0
2023-08-21 15:00:00,215.74,216.22,215.7,215.87,39506.0,210.7137,211.1825,210.6746,210.8406,39506.0
2023-08-21 15:30:00,215.86,216.23,215.61,215.84,193072.0,210.8309,211.1923,210.5867,210.8113,193072.0
2023-08-22 09:30:00,217.11,217.72,215.91,216.06,53954.0,212.0517,212.6475,210.8797,211.0262,53954.0
2023-08-22 10:00:00,216.1,216.3,215.34,216.12,42365.0,211.0653,211.2606,210.323,211.0848,42365.0
2023-08-22 10:30:00,216.2,216.42,215.8,216.02,33520.0,211.163,211.3778,210.7723,210.9871,33520.0
2023-08-22 11:00:00,216.02,216.83,215.79,216.43,24892.0,210.9871,211.7783,210.7625,211.3876,24892.0
2023-08-22 11:30:00,216.38,216.73,215.99,216.22,31313.0,211.3388,211.6806,210.9578,211.1825,31313.0
2023-08-22 12:00:00,216.12,216.34,215.57,215.92,39400.0,211.0848,211.2997,210.5476,210.8895,39400.0
2023-08-22 12:30:00,215.82,216.48,215.7,216.02,28769.0,210.7918,211.4364,210.6746,210.9871,28769.0
2023-08-22 13:00:00,215.92,216.13,215.47,216.09,20096.0,210.8895,211.0946,210.45,211.0555,20096.0
2023-08-22 13:30:00,216.13,216.67,216.0,216.53,32386.0,211.0946,211.622,210.9676,211.4853,32386.0
2023-08-22 14:00:00,216.53,217.06,216.4,217.01,36804.0,211.4853,212.0029,211.3583,211.9541,36804.0
2023-08-22 14:30:00,216.97,217.41,216.83,217.06,40305.0,211.915,212.3448,211.7783,212.0029,40305.0
2023-08-22 15:00:00,217.06,217.84,217.06,217.56,67180.0,212.0029,212.7647,212.0029,212.4913,67180.0
2023-08-22 15:30:00,217.55,217.73,217.13,217.32,318296.0,212.4815,212.6573,212.0713,212.2569,318296.0
2023-08-23 09:30:00,217.77,219.65,217.77,219.54,63597.0,212.6964,214.5326,212.6964,214.4251,63597.0
2023-08-23 10:00:00,219.54,220.15,219.28,219.83,49046.0,214.4251,215.0209,214.1712,214.7084,49046.0
2023-08-23 10:30:00,219.74,220.6,219.55,220.37,52810.0,214.6205,215.4604,214.4349,215.2358,52810.0
2023-08-23 11:00:00,220.41,221.09,219.92,221.06,40222.0,215.2749,215.939,214.7963,215.9097,40222.0
2023-08-23 11:30:00,221.06,221.73,221.06,221.46,97080.0,215.9097,216.5641,215.9097,216.3004,97080.0
2023-08-23 12:00:00,221.46,221.81,221.3,221.64,48230.0,216.3004,216.6422,216.1441,216.4762,48230.0
2023-08-23 12:30:00,221.7,222.44,221.41,222.17,41487.0,216.5348,217.2576,216.2516,216.9939,41487.0
2023-08-23 13:00:00,222.11,222.68,222.08,222.62,36710.0,216.9353,217.492,216.906,217.4334,36710.0
2023-08-23 13:30:00,222.64,222.79,222.25,222.25,72287.0,217.4529,217.5994,217.072,217.072,72287.0
2023-08-23 14:00:00,222.25,222.4,221.54,221.65,55169.0,217.072,217.2185,216.3785,216.486,55169.0
2023-08-23 14:30:00,221.67,221.67,221.26,221.39,55087.0,216.5055,216.5055,216.1051,216.232,55087.0
2023-08-23 15:00:00,221.39,221.95,221.31,221.93,44319.0,216.232,216.779,216.1539,216.7595,44319.0
2023-08-23 15:30:00,221.94,221.94,220.9,221.34,257732.0,216.7692,216.7692,215.7535,216.1832,257732.0
2023-08-24 09:30:00,221.8,223.99,220.71,223.95,136859.0,216.6325,218.7715,215.5679,218.7324,136859.0
2023-08-24 10:00:00,223.83,224.18,222.66,223.75,85425.0,218.6152,218.957,217.4724,218.5371,85425.0
2023-08-24 10:30:00,223.74,223.87,222.6,223.08,160637.0,218.5273,218.6543,217.4138,217.8827,160637.0
2023-08-24 11:00:00,223.02,223.07,221.77,221.98,72030.0,217.8241,217.8729,216.6032,216.8083,72030.0
2023-08-24 11:30:00,221.91,221.97,221.3,221.53,49275.0,216.7399,216.7985,216.1441,216.3688,49275.0
2023-08-24 12:00:00,221.42,222.12,221.36,221.78,49199.0,216.2613,216.945,216.2027,216.6129,49199.0
2023-08-24 12:30:00,221.78,222.39,221.72,221.84,35506.0,216.6129,217.2087,216.5543,216.6715,35506.0
2023-08-24 13:00:00,221.91,222.28,221.71,222.03,44769.0,216.7399,217.1013,216.5446,216.8571,44769.0
2023-08-24 13:30:00,221.99,222.91,221.88,222.7,109823.0,216.8181,217.7166,216.7106,217.5115,109823.0
2023-08-24 14:00:00,222.68,222.98,222.4,222.71,68515.0,217.492,217.785,217.2185,217.5213,68515.0
2023-08-24 14:30:00,222.65,222.86,222.24,222.65,66568.0,217.4627,217.6678,217.0622,217.4627,66568.0
2023-08-24 15:00:00,222.65,222.85,222.16,222.42,126863.0,217.4627,217.658,216.9841,217.238,126863.0
2023-08-24 15:30:00,222.44,222.69,220.87,220.91,594546.0,217.2576,217.5017,215.7241,215.7632,594546.0
2023-08-25 09:30:00,222.0,223.35,221.73,222.21,144372.0,216.8278,218.1464,216.5641,217.0329,144372.0
2023-08-25 10:00:00,222.2,222.61,220.69,221.26,167952.0,217.0232,217.4236,215.5483,216.1051,167952.0
2023-08-25 10:30:00,221.16,221.46,219.85,219.98,133389.0,216.0074,216.3004,214.7279,214.8549,133389.0
2023-08-25 11:00:00,220.04,222.01,219.64,222.01,55116.0,214.9135,216.8376,214.5228,216.8376,55116.0
2023-08-25 11:30:00,222.09,222.68,221.73,222.36,33315.0,216.9157,217.492,216.5641,217.1794,33315.0
2023-08-25 12:00:00,222.27,223.95,222.26,223.89,86638.0,217.0915,218.7324,217.0818,218.6738,86638.0
2023-08-25 12:30:00,223.83,224.12,223.45,224.11,64220.0,218.6152,218.8984,218.244,218.8887,64220.0
2023-08-25 13:00:00,224.14,224.65,223.93,224.31,79569.0,218.918,219.4161,218.7129,219.084,79569.0
2023-08-25 13:30:00,224.35,224.76,223.95,224.76,66598.0,219.1231,219.5235,218.7324,219.5235,66598.0
2023-08-25 14:00:00,224.76,224.9,224.41,224.63,73685.0,219.5235,219.6603,219.1817,219.3965,73685.0
2023-08-25 14:30:00,224.68,225.43,224.47,225.32,91596.0,219.4454,220.1779,219.2403,220.0705,91596.0
2023-08-25 15:00:00,225.39,225.5,224.69,225.01,123964.0,220.1388,220.2463,219.4552,219.7677,123964.0
2023-08-25 15:30:00,225.07,225.21,224.12,224.25,344034.0,219.8263,219.963,218.8984,219.0254,344034.0
2023-08-28 09:30:00,224.22,225.43,224.15,224.96,147837.0,218.9961,220.1779,218.9277,219.7189,147837.0
2023-08-28 10:00:00,225.05,227.2,224.65,227.2,59433.0,219.8068,221.9067,219.4161,221.9067,59433.0
2023-08-28 10:30:00,227.22,227.49,226.73,227.01,75697.0,221.9262,222.1899,221.4476,221.7211,75697.0
2023-08-28 11:00:00,226.84,226.96,225.99,226.31,41806.0,221.5551,221.6723,220.7249,221.0374,41806.0
2023-08-28 11:30:00,226.41,227.13,226.28,226.67,49457.0,221.1351,221.8383,221.0081,221.389,49457.0
2023-08-28 12:00:00,226.67,226.85,226.42,226.67,47634.0,221.389,221.5648,221.1448,221.389,47634.0
2023-08-28 12:30:00,226.64,227.45,226.62,227.34,39202.0,221.3597,222.1508,221.3402,222.0434,39202.0
2023-08-28 13:00:00,227.35,227.7,227.07,227.17,36467.0,222.0532,222.395,221.7797,221.8774,36467.0
2023-08-28 13:30:00,227.17,227.25,226.28,226.46,39249.0,221.8774,221.9555,221.0081,221.1839,39249.0
2023-08-28 14:00:00,226.41,226.59,226.11,226.36,39254.0,221.1351,221.3109,220.8421,221.0862,39254.0
2023-08-28 14:30:00,226.43,226.62,226.12,226.26,34445.0,221.1546,221.3402,220.8518,220.9886,34445.0
2023-08-28 15:00:00,226.34,226.55,225.88,226.0,41491.0,221.0667,221.2718,220.6174,220.7346,41491.0
2023-08-28 15:30:00,225.98,227.03,225.81,226.26,205828.0,220.7151,221.7406,220.5491,220.9886,205828.0
2023-08-29 09:30:00,225.09,227.32,225.09,226.35,60626.0,219.8458,222.0239,219.8458,221.0765,60626.0
2023-08-29 10:00:00,226.56,227.17,226.0,226.99,61831.0,221.2816,221.8774,220.7346,221.7016,61831.0
2023-08-29 10:30:00,227.15,227.63,226.49,226.88,35763.0,221.8578,222.3267,221.2132,221.5941,35763.0
2023-08-29 11:00:00,226.88,228.14,226.82,227.83,48365.0,221.5941,222.8248,221.5355,222.522,48365.0
2023-08-29 11:30:00,227.86,228.7,227.78,228.1,39419.0,222.5513,223.3717,222.4732,222.7857,39419.0
2023-08-29 12:00:00,228.06,228.85,227.96,228.53,34743.0,222.7466,223.5182,222.649,223.2057,34743.0
2023-08-29 12:30:00,228.53,228.62,227.89,228.19,35515.0,223.2057,223.2936,222.5806,222.8736,35515.0
2023-08-29 13:00:00,228.25,228.41,228.05,228.17,25581.0,222.9322,223.0885,222.7369,222.8541,25581.0
2023-08-29 13:30:00,228.19,228.32,227.66,227.73,41556.0,222.8736,223.0006,222.356,222.4243,41556.0
2023-08-29 14:00:00,227.68,227.88,227.43,227.81,38989.0,222.3755,222.5708,222.1313,222.5025,38989.0
2023-08-29 14:30:00,227.81,228.11,227.61,227.85,37653.0,222.5025,222.7955,222.3071,222.5415,37653.0
2023-08-29 15:00:00,227.86,228.28,227.7,228.23,35135.0,222.5513,222.9615,222.395,222.9127,35135.0
2023-08-29 15:30:00,228.2,228.22,227.67,228.08,159431.0,222.8834,222.9029,222.3657,222.7662,159431.0
2023-08-30 09:30:00,229.04,229.5,228.11,229.48,42933.0,223.7038,224.1531,222.7955,224.1336,42933.0
2023-08-30 10:00:00,229.4,230.0,227.96,228.29,67551.0,224.0554,224.6414,222.649,222.9713,67551.0
2023-08-30 10:30:00,228.31,229.62,228.31,229.38,61075.0,222.9908,224.2703,222.9908,224.0359,61075.0
2023-08-30 11:00:00,229.41,229.48,228.56,228.83,80424.0,224.0652,224.1336,223.235,223.4987,80424.0
2023-08-30 11:30:00,228.83,229.02,228.38,228.62,31731.0,223.4987,223.6843,223.0592,223.2936,31731.0
2023-08-30 12:00:00,228.65,229.04,228.21,228.96,18677.0,223.3229,223.7038,222.8931,223.6257,18677.0
2023-08-30 12:30:00,229.12,229.4,228.96,229.38,28780.0,223.7819,224.0554,223.6257,224.0359,28780.0
2023-08-30 13:00:00,229.44,229.48,229.06,229.26,27749.0,224.0945,224.1336,223.7233,223.9187,27749.0
2023-08-30 13:30:00,229.21,229.36,228.89,229.06,24186.0,223.8698,224.0163,223.5573,223.7233,24186.0
2023-08-30 14:00:00,229.11,229.18,228.72,229.1,33539.0,223.7722,223.8405,223.3913,223.7624,33539.0
2023-08-30 14:30:00,229.06,229.82,229.06,229.73,42262.0,223.7233,224.4656,223.7233,224.3777,42262.0
2023-08-30 15:00:00,229.75,230.1,229.62,229.74,40642.0,224.3973,224.7391,224.2703,224.3875,40642.0
2023-08-30 15:30:00,229.74,230.23,229.6,230.07,155664.0,224.3875,224.8661,224.2508,224.7098,155664.0
2023-08-31 09:30:00,230.0,231.5,229.39,231.37,74509.0,224.6414,226.1065,224.0456,225.9795,74509.0
2023-08-31 10:00:00,231.39,232.12,231.21,232.06,60069.0,225.9991,226.712,225.8232,226.6534,60069.0
2023-08-31 10:30:00,232.06,232.24,231.54,231.81,77047.0,226.6534,226.8292,226.1456,226.4093,77047.0
2023-08-31 11:00:00,231.7,231.9,231.11,231.77,45216.0,226.3018,226.4972,225.7256,226.3702,45216.0
2023-08-31 11:30:00,231.82,231.82,231.22,231.44,25655.0,226.419,226.419,225.833,226.0479,25655.0
2023-08-31 12:00:00,231.59,232.05,231.0,231.24,52282.0,226.1944,226.6437,225.6181,225.8525,52282.0
2023-08-31 12:30:00,231.24,231.51,230.97,231.46,42936.0,225.8525,226.1163,225.5888,226.0674,42936.0
2023-08-31 13:00:00,231.46,231.67,231.12,231.41,32889.0,226.0674,226.2725,225.7353,226.0186,32889.0
2023-08-31 13:30:00,231.47,231.69,230.9,231.0,29744.0,226.0772,226.2921,225.5205,225.6181,29744.0
2023-08-31 14:00:00,230.99,231.59,230.99,231.24,35804.0,225.6084,226.1944,225.6084,225.8525,35804.0
2023-08-31 14:30:00,231.27,231.35,230.22,230.22,21646.0,225.8818,225.96,224.8563,224.8563,21646.0
2023-08-31 15:00:00,230.27,231.25,230.25,230.53,62274.0,224.9051,225.8623,224.8856,225.1591,62274.0
2023-08-31 15:30:00,230.52,230.93,230.35,230.35,243107.0,225.1493,225.5498,224.9833,224.9833,243107.0
2023-09-01 09:30:00,231.44,233.33,231.18,232.35,118238.0,226.0479,227.8939,225.7939,226.9367,118238.0
2023-09-01 10:00:00,231.96,233.13,231.94,232.8,41117.0,226.5558,227.6985,226.5362,227.3762,41117.0
2023-09-01 10:30:00,232.87,232.96,231.95,232.36,31172.0,227.4446,227.5325,226.546,226.9465,31172.0
2023-09-01 11:00:00,232.29,233.24,231.91,232.99,41560.0,226.8781,227.806,226.5069,227.5618,41560.0
2023-09-01 11:30:00,233.02,233.13,232.24,232.53,64431.0,227.5911,227.6985,226.8292,227.1125,64431.0
2023-09-01 12:00:00,232.53,233.35,232.51,233.18,75135.0,227.1125,227.9134,227.093,227.7473,75135.0
2023-09-01 12:30:00,233.14,233.76,233.03,233.69,30568.0,227.7083,228.3138,227.6008,228.2455,30568.0
2023-09-01 13:00:00,233.74,233.85,233.08,233.08,40640.0,228.2943,228.4017,227.6497,227.6497,40640.0
2023-09-01 13:30:00,233.18,233.61,233.18,233.61,20657.0,227.7473,228.1673,227.7473,228.1673,20657.0
2023-09-01 14:00:00,233.61,233.98,232.9,233.31,46771.0,228.1673,228.5287,227.4739,227.8743,46771.0
2023-09-01 14:30:00,233.26,233.37,232.54,233.34,23817.0,227.8255,227.9329,227.1223,227.9036,23817.0
2023-09-01 15:00:00,233.3,233.81,233.29,233.71,29262.0,227.8646,228.3627,227.8548,228.265,29262.0
2023-09-01 15:30:00,233.66,233.73,232.86,233.6,179214.0,228.2162,228.2845,227.4348,228.1576,179214.0
2023-09-05 09:30:00,233.0,233.57,230.34,230.84,103475.0,227.5715,228.1283,224.9735,225.4619,103475.0
2023-09-05 10:00:00,230.81,231.06,229.13,229.52,159068.0,225.4326,225.6767,223.7917,224.1726,159068.0
2023-09-05 10:30:00,229.52,229.78,228.7,229.56,86324.0,224.1726,224.4266,223.3717,224.2117,86324.0
2023-09-05 11:00:00,229.61,230.14,229.21,229.3,74069.0,224.2605,224.7782,223.8698,223.9577,74069.0
2023-09-05 11:30:00,229.21,229.65,229.13,229.65,45783.0,223.8698,224.2996,223.7917,224.2996,45783.0
2023-09-05 12:00:00,229.63,229.9,229.26,229.29,61111.0,224.2801,224.5438,223.9187,223.948,61111.0
2023-09-05 12:30:00,228.94,229.14,228.66,228.83,31201.0,223.6061,223.8015,223.3327,223.4987,31201.0
2023-09-05 13:00:00,228.83,228.83,228.53,228.78,42673.0,223.4987,223.4987,223.2057,223.4499,42673.0
2023-09-05 13:30:00,228.78,229.17,228.74,229.1,26537.0,223.4499,223.8308,223.4108,223.7624,26537.0
2023-09-05 14:00:00,229.04,229.31,228.71,229.23,28417.0,223.7038,223.9675,223.3815,223.8894,28417.0
2023-09-05 14:30:00,229.16,229.67,229.04,229.58,45178.0,223.821,224.3191,223.7038,224.2312,45178.0
2023-09-05 15:00:00,229.55,229.67,229.11,229.62,44834.0,224.2019,224.3191,223.7722,224.2703,44834.0
2023-09-05 15:30:00,229.6,230.03,229.4,229.58,156293.0,224.2508,224.6707,224.0554,224.2312,156293.0
2023-09-06 09:30:00,229.57,232.54,229.14,231.32,111907.0,224.2215,227.1223,223.8015,225.9307,111907.0
2023-09-06 10:00:00,231.05,232.19,230.59,231.93,72948.0,225.667,226.7804,225.2177,226.5265,72948.0
2023-09-06 10:30:00,231.95,232.35,231.31,231.72,35314.0,226.546,226.9367,225.9209,226.3214,35314.0
2023-09-06 11:00:00,231.76,231.9,230.17,230.58,70186.0,226.3604,226.4972,224.8075,225.2079,70186.0
2023-09-06 11:30:00,230.63,230.85,229.95,230.67,30246.0,225.2568,225.4716,224.5926,225.2958,30246.0
2023-09-06 12:00:00,230.53,230.96,230.44,230.59,41401.0,225.1591,225.5791,225.0712,225.2177,41401.0
2023-09-06 12:30:00,230.53,230.64,229.79,230.31,35220.0,225.1591,225.2665,224.4363,224.9442,35220.0
2023-09-06 13:00:00,230.25,231.63,230.2,231.48,59977.0,224.8856,226.2335,224.8368,226.087,59977.0
2023-09-06 13:30:00,231.37,231.82,230.96,231.68,75487.0,225.9795,226.419,225.5791,226.2823,75487.0
2023-09-06 14:00:00,231.68,231.77,231.27,231.63,40045.0,226.2823,226.3702,225.8818,226.2335,40045.0
2023-09-06 14:30:00,231.63,231.75,231.38,231.68,33885.0,226.2335,226.3507,225.9893,226.2823,33885.0
2023-09-06 15:00:00,231.64,231.81,231.43,231.78,41875.0,226.2432,226.4093,226.0381,226.38,41875.0
2023-09-06 15:30:00,231.68,232.17,231.21,231.7,227342.0,226.2823,226.7609,225.8232,226.3018,227342.0
2023-09-07 09:30:00,230.8,232.47,230.26,230.7,81977.0,225.4228,227.0539,224.8954,225.3251,81977.0
2023-09-07 10:00:00,230.6,231.42,230.11,231.22,66478.0,225.2275,226.0284,224.7489,225.833,66478.0
2023-09-07 10:30:00,231.34,232.94,231.21,232.88,49879.0,225.9502,227.5129,225.8232,227.4543,49879.0
2023-09-07 11:00:00,232.88,233.76,232.81,233.37,58875.0,227.4543,228.3138,227.386,227.9329,58875.0
2023-09-07 11:30:00,233.38,234.45,233.31,233.63,61190.0,227.9427,228.9878,227.8743,228.1869,61190.0
2023-09-07 12:00:00,233.59,235.03,233.59,234.87,61408.0,228.1478,229.5542,228.1478,229.398,61408.0
2023-09-07 12:30:00,234.86,235.01,234.36,234.96,62566.0,229.3882,229.5347,228.8999,229.4859,62566.0
2023-09-07 13:00:00,234.96,235.2,234.58,234.69,57232.0,229.4859,229.7203,229.1147,229.2222,57232.0
2023-09-07 13:30:00,234.7,234.95,234.32,234.75,50276.0,229.2319,229.4761,228.8608,229.2808,50276.0
2023-09-07 14:00:00,234.82,235.11,234.21,234.39,50234.0,229.3491,229.6324,228.7534,228.9292,50234.0
2023-09-07 14:30:00,234.33,234.38,233.88,234.1,56759.0,228.8706,228.9194,228.431,228.6459,56759.0
2023-09-07 15:00:00,234.07,234.55,233.73,234.23,63506.0,228.6166,229.0854,228.2845,228.7729,63506.0
2023-09-07 15:30:00,234.21,235.03,234.1,234.83,224260.0,228.7534,229.5542,228.6459,229.3589,224260.0
2023-09-08 09:30:00,234.44,235.61,233.87,234.84,85259.0,228.978,230.1207,228.4213,229.3687,85259.0
2023-09-08 10:00:00,234.84,235.52,234.52,235.42,39568.0,229.3687,230.0328,229.0561,229.9352,39568.0
2023-09-08 10:30:00,235.38,236.09,235.21,235.48,46758.0,229.8961,230.5896,229.7301,229.9938,46758.0
2023-09-08 11:00:00,235.39,236.15,235.38,235.63,34766.0,229.9059,230.6482,229.8961,230.1403,34766.0
2023-09-08 11:30:00,235.66,236.02,235.31,235.32,23762.0,230.1696,230.5212,229.8277,229.8375,23762.0
2023-09-08 12:00:00,235.35,235.86,235.18,235.51,29251.0,229.8668,230.3649,229.7008,230.0231,29251.0
2023-09-08 12:30:00,235.5,235.78,235.29,235.69,31823.0,230.0133,230.2868,229.8082,230.1989,31823.0
2023-09-08 13:00:00,235.67,235.69,235.08,235.17,32299.0,230.1793,230.1989,229.6031,229.691,32299.0
2023-09-08 13:30:00,235.17,235.4,234.98,235.26,46874.0,229.691,229.9156,229.5054,229.7789,46874.0
2023-09-08 14:00:00,235.33,235.57,234.99,235.12,52095.0,229.8473,230.0817,229.5152,229.6422,52095.0
2023-09-08 14:30:00,235.14,235.55,234.95,235.43,75656.0,229.6617,230.0621,229.4761,229.9449,75656.0
2023-09-08 15:00:00,235.43,235.6,235.09,235.17,81572.0,229.9449,230.111,229.6129,229.691,81572.0
2023-09-08 15:30:00,235.16,236.19,235.08,236.18,199255.0,229.6812,230.6872,229.6031,230.6775,199255.0
2023-09-11 09:30:00,236.41,237.99,236.18,237.4,122977.0,230.9021,232.4453,230.6775,231.869,122977.0
2023-09-11 10:00:00,237.34,237.5,236.28,236.63,54472.0,231.8104,231.9667,230.7751,231.117,54472.0
2023-09-11 10:30:00,236.65,236.84,235.86,236.05,41057.0,231.1365,231.3221,230.3649,230.5505,41057.0
2023-09-11 11:00:00,235.99,235.99,234.99,235.3,46972.0,230.4919,230.4919,229.5152,229.818,46972.0
2023-09-11 11:30:00,235.24,235.83,235.01,235.6,41952.0,229.7594,230.3356,229.5347,230.111,41952.0
2023-09-11 12:00:00,235.64,235.64,235.15,235.54,31844.0,230.15,230.15,229.6715,230.0524,31844.0
2023-09-11 12:30:00,235.49,235.85,235.47,235.79,29939.0,230.0035,230.3551,229.984,230.2965,29939.0
2023-09-11 13:00:00,235.78,236.59,235.7,236.48,32455.0,230.2868,231.0779,230.2086,230.9705,32455.0
2023-09-11 13:30:00,236.52,237.28,236.52,237.04,28794.0,231.0095,231.7518,231.0095,231.5174,28794.0
2023-09-11 14:00:00,237.05,237.18,236.84,237.07,34302.0,231.5272,231.6542,231.3221,231.5467,34302.0
2023-09-11 14:30:00,237.04,237.11,236.53,236.7,45020.0,231.5174,231.5858,231.0193,231.1853,45020.0
2023-09-11 15:00:00,236.71,237.51,236.54,237.3,70412.0,231.1951,231.9765,231.0291,231.7714,70412.0
2023-09-11 15:30:00,237.3,238.14,237.2,238.03,257762.0,231.7714,232.5918,231.6737,232.4844,257762.0
2023-09-12 09:30:00,236.92,239.31,236.3,239.15,97442.0,231.4002,233.7345,230.7947,233.5783,97442.0
2023-09-12 10:00:00,239.12,240.44,239.1,239.77,121539.0,233.549,234.8382,233.5294,234.1838,121539.0
2023-09-12 10:30:00,239.73,239.82,238.62,238.75,97829.0,234.1447,234.2327,233.0606,233.1876,97829.0
2023-09-12 11:00:00,238.8,238.9,238.31,238.75,201133.0,233.2364,233.3341,232.7578,233.1876,201133.0
2023-09-12 11:30:00,238.73,238.86,238.2,238.32,57466.0,233.168,233.295,232.6504,232.7676,57466.0
2023-09-12 12:00:00,238.32,238.67,238.25,238.6,91451.0,232.7676,233.1094,232.6992,233.0411,91451.0
2023-09-12 12:30:00,238.6,238.67,234.13,235.6,180880.0,233.0411,233.1094,228.6752,230.111,180880.0
2023-09-12 13:00:00,235.53,235.86,228.48,230.67,623438.0,230.0426,230.3649,223.1569,225.2958,623438.0
2023-09-12 13:30:00,230.81,231.28,228.1,228.47,341470.0,225.4326,225.8916,222.7857,223.1471,341470.0
2023-09-12 14:00:00,228.45,229.08,225.63,227.21,350569.0,223.1275,223.7429,220.3733,221.9164,350569.0
2023-09-12 14:30:00,227.26,228.53,225.73,228.33,211946.0,221.9653,223.2057,220.4709,223.0103,211946.0
2023-09-12 15:00:00,228.34,228.72,227.73,227.97,279603.0,223.0201,223.3913,222.4243,222.6587,279603.0
2023-09-12 15:30:00,228.01,228.66,226.96,227.9,1243037.0,222.6978,223.3327,221.6723,222.5904,1243037.0
2023-09-13 09:30:00,224.8,225.76,222.47,224.37,720716.0,219.5626,220.5002,217.2869,219.1426,720716.0
2023-09-13 10:00:00,224.28,224.33,222.27,223.87,339759.0,219.0547,219.1035,217.0915,218.6543,339759.0
2023-09-13 10:30:00,223.89,225.22,223.64,224.5,353167.0,218.6738,219.9728,218.4296,219.2696,353167.0
2023-09-13 11:00:00,224.53,226.0,224.39,225.78,246728.0,219.2989,220.7346,219.1621,220.5198,246728.0
2023-09-13 11:30:00,225.85,226.4,224.43,224.99,186008.0,220.5881,221.1253,219.2012,219.7482,186008.0
2023-09-13 12:00:00,224.99,225.06,222.58,223.74,296800.0,219.7482,219.8165,217.3943,218.5273,296800.0
2023-09-13 12:30:00,223.81,224.03,222.63,222.99,215514.0,218.5957,218.8105,217.4431,217.7948,215514.0
2023-09-13 13:00:00,222.96,223.06,221.85,222.34,234080.0,217.7655,217.8631,216.6813,217.1599,234080.0
2023-09-13 13:30:00,222.35,222.89,222.14,222.15,127368.0,217.1697,217.6971,216.9646,216.9743,127368.0
2023-09-13 14:00:00,222.18,222.22,220.88,221.15,173169.0,217.0036,217.0427,215.7339,215.9976,173169.0
2023-09-13 14:30:00,221.18,221.54,220.01,220.02,218522.0,216.0269,216.3785,214.8842,214.894,218522.0
2023-09-13 15:00:00,220.02,220.87,219.87,220.32,225682.0,214.894,215.7241,214.7474,215.187,225682.0
2023-09-13 15:30:00,220.31,221.77,220.31,221.38,585092.0,215.1772,216.6032,215.1772,216.2223,585092.0
2023-09-14 09:30:00,223.4,224.44,222.0,223.42,127904.0,218.1952,219.211,216.8278,218.2147,127904.0
2023-09-14 10:00:00,223.33,223.55,222.22,222.81,121356.0,218.1268,218.3417,217.0427,217.619,121356.0
2023-09-14 10:30:00,222.85,223.82,222.63,223.23,104758.0,217.658,218.6054,217.4431,218.0292,104758.0
2023-09-14 11:00:00,223.17,223.29,221.5,221.81,140026.0,217.9706,218.0878,216.3395,216.6422,140026.0
2023-09-14 11:30:00,221.72,221.9,221.12,221.47,73728.0,216.5543,216.7302,215.9683,216.3102,73728.0
2023-09-14 12:00:00,221.46,221.92,221.33,221.66,54745.0,216.3004,216.7497,216.1734,216.4957,54745.0
2023-09-14 12:30:00,221.75,221.93,221.45,221.53,38053.0,216.5836,216.7595,216.2906,216.3688,38053.0
2023-09-14 13:00:00,221.45,222.08,221.41,221.73,56388.0,216.2906,216.906,216.2516,216.5641,56388.0
2023-09-14 13:30:00,221.77,222.49,221.67,222.07,66360.0,216.6032,217.3064,216.5055,216.8962,66360.0
2023-09-14 14:00:00,222.06,222.48,221.93,222.09,66244.0,216.8864,217.2966,216.7595,216.9157,66244.0
2023-09-14 14:30:00,221.99,222.5,221.99,222.11,52006.0,216.8181,217.3162,216.8181,216.9353,52006.0
2023-09-14 15:00:00,222.06,222.35,221.88,221.93,86110.0,216.8864,217.1697,216.7106,216.7595,86110.0
2023-09-14 15:30:00,221.91,222.22,221.62,222.17,287394.0,216.7399,217.0427,216.4567,216.9939,287394.0
2023-09-15 09:30:00,219.69,220.0,214.81,218.72,654598.0,214.5716,214.8744,209.8053,213.6242,654598.0
2023-09-15 10:00:00,218.83,219.07,217.16,217.48,248425.0,213.7317,213.9661,212.1006,212.4131,248425.0
2023-09-15 10:30:00,217.43,217.77,216.48,216.53,187058.0,212.3643,212.6964,211.4364,211.4853,187058.0
2023-09-15 11:00:00,216.55,218.16,216.54,218.16,334732.0,211.5048,213.0773,211.495,213.0773,334732.0
2023-09-15 11:30:00,218.1,218.68,216.91,216.92,252330.0,213.0187,213.5852,211.8564,211.8662,252330.0
2023-09-15 12:00:00,216.85,217.36,216.72,217.28,113921.0,211.7978,212.2959,211.6708,212.2178,113921.0
2023-09-15 12:30:00,217.28,217.97,217.28,217.81,80960.0,212.2178,212.8917,212.2178,212.7354,80960.0
2023-09-15 13:00:00,217.8,217.81,216.8,216.91,49477.0,212.7257,212.7354,211.749,211.8564,49477.0
2023-09-15 13:30:00,216.82,217.4,216.62,216.76,143076.0,211.7685,212.335,211.5732,211.7099,143076.0
2023-09-15 14:00:00,216.77,216.81,216.11,216.18,111404.0,211.7197,211.7587,211.075,211.1434,111404.0
2023-09-15 14:30:00,216.22,217.12,216.12,217.08,85588.0,211.1825,212.0615,211.0848,212.0224,85588.0
2023-09-15 15:00:00,217.08,217.34,216.89,217.23,89523.0,212.0224,212.2764,211.8369,212.169,89523.0
2023-09-15 15:30:00,217.25,217.7,216.11,217.63,387304.0,212.1885,212.628,211.075,212.5596,387304.0
2023-09-18 09:30:00,217.27,219.57,216.41,218.21,127079.0,212.208,214.4544,211.3681,213.1261,127079.0
2023-09-18 10:00:00,218.08,218.86,217.76,218.5,66053.0,212.9992,213.761,212.6866,213.4094,66053.0
2023-09-18 10:30:00,218.52,220.9,218.5,220.47,126763.0,213.4289,215.7535,213.4094,215.3335,126763.0
2023-09-18 11:00:00,220.39,220.57,219.9,220.54,102390.0,215.2553,215.4311,214.7767,215.4018,102390.0
2023-09-18 11:30:00,220.47,221.63,220.27,221.46,84338.0,215.3335,216.4664,215.1381,216.3004,84338.0
2023-09-18 12:00:00,221.5,221.58,220.24,220.48,77344.0,216.3395,216.4176,215.1088,215.3432,77344.0
2023-09-18 12:30:00,220.55,221.05,220.36,220.96,32577.0,215.4116,215.9,215.226,215.8121,32577.0
2023-09-18 13:00:00,220.82,221.41,220.79,221.1,25871.0,215.6753,216.2516,215.646,215.9488,25871.0
2023-09-18 13:30:00,221.13,221.49,220.6,220.83,45010.0,215.9781,216.3297,215.4604,215.6851,45010.0
2023-09-18 14:00:00,220.83,221.32,220.79,220.92,42537.0,215.6851,216.1637,215.646,215.773,42537.0
2023-09-18 14:30:00,220.93,221.09,220.38,220.63,68585.0,215.7828,215.939,215.2456,215.4897,68585.0
2023-09-18 15:00:00,220.6,220.66,220.09,220.38,71409.0,215.4604,215.519,214.9623,215.2456,71409.0
2023-09-18 15:30:00,220.35,220.35,219.11,219.16,331287.0,215.2163,215.2163,214.0052,214.054,331287.0
2023-09-19 09:30:00,218.25,218.97,217.67,218.39,78074.0,213.1652,213.8684,212.5987,213.3019,78074.0
2023-09-19 10:00:00,218.46,218.61,217.72,217.92,67634.0,213.3703,213.5168,212.6475,212.8429,67634.0
2023-09-19 10:30:00,217.88,218.01,215.72,216.25,117040.0,212.8038,212.9308,210.6941,211.2118,117040.0
2023-09-19 11:00:00,216.25,216.88,216.2,216.81,44753.0,211.2118,211.8271,211.163,211.7587,44753.0
2023-09-19 11:30:00,216.75,216.75,215.9,216.01,67490.0,211.7001,211.7001,210.8699,210.9774,67490.0
2023-09-19 12:00:00,215.98,215.98,214.95,214.97,75970.0,210.9481,210.9481,209.9421,209.9616,75970.0
2023-09-19 12:30:00,214.89,214.89,213.2,213.23,139606.0,209.8835,209.8835,208.2328,208.2621,139606.0
2023-09-19 13:00:00,213.21,213.3,212.31,212.62,151962.0,208.2426,208.3305,207.3636,207.6664,151962.0
2023-09-19 13:30:00,212.62,213.65,212.56,212.67,143980.0,207.6664,208.6724,207.6078,207.7152,143980.0
2023-09-19 14:00:00,212.66,213.69,212.62,213.39,105757.0,207.7054,208.7114,207.6664,208.4184,105757.0
2023-09-19 14:30:00,213.43,214.63,213.41,214.44,108812.0,208.4575,209.6295,208.438,209.444,108812.0
2023-09-19 15:00:00,214.36,215.55,214.28,215.55,46826.0,209.3658,210.5281,209.2877,210.5281,46826.0
2023-09-19 15:30:00,215.55,216.41,215.18,216.16,252850.0,210.5281,211.3681,210.1667,211.1239,252850.0
2023-09-20 09:30:00,217.44,219.48,217.01,219.3,68989.0,212.3741,214.3665,211.9541,214.1907,68989.0
2023-09-20 10:00:00,219.38,220.22,218.51,218.69,66765.0,214.2689,215.0893,213.4191,213.5949,66765.0
2023-09-20 10:30:00,218.66,218.66,217.41,217.49,34622.0,213.5656,213.5656,212.3448,212.4229,34622.0
2023-09-20 11:00:00,217.58,217.61,217.04,217.39,35704.0,212.5108,212.5401,211.9834,212.3252,35704.0
2023-09-20 11:30:00,217.45,217.9,216.94,217.02,28104.0,212.3838,212.8233,211.8857,211.9638,28104.0
2023-09-20 12:00:00,217.0,217.43,216.82,216.92,26629.0,211.9443,212.3643,211.7685,211.8662,26629.0
2023-09-20 12:30:00,216.98,217.1,216.64,216.71,39090.0,211.9248,212.042,211.5927,211.6611,39090.0
2023-09-20 13:00:00,216.7,216.7,215.93,215.98,39075.0,211.6513,211.6513,210.8992,210.9481,39075.0
2023-09-20 13:30:00,215.96,216.49,215.58,216.49,37929.0,210.9285,211.4462,210.5574,211.4462,37929.0
2023-09-20 14:00:00,216.42,216.42,215.33,216.25,40026.0,211.3778,211.3778,210.3132,211.2118,40026.0
2023-09-20 14:30:00,216.27,216.7,215.43,215.53,40139.0,211.2313,211.6513,210.4109,210.5086,40139.0
2023-09-20 15:00:00,215.35,215.58,214.85,215.48,39807.0,210.3328,210.5574,209.8444,210.4597,39807.0
2023-09-20 15:30:00,215.43,215.43,214.34,214.65,132413.0,210.4109,210.4109,209.3463,209.6491,132413.0
2023-09-21 09:30:00,214.0,214.0,210.59,210.62,90734.0,209.0142,209.0142,205.6837,205.713,90734.0
2023-09-21 10:00:00,210.51,211.57,210.42,210.66,114833.0,205.6055,206.6408,205.5176,205.752,114833.0
2023-09-21 10:30:00,210.54,211.95,210.47,210.8,88410.0,205.6348,207.012,205.5664,205.8888,88410.0
2023-09-21 11:00:00,210.91,211.27,210.13,210.23,54481.0,205.9962,206.3478,205.2344,205.332,54481.0
2023-09-21 11:30:00,210.31,211.11,210.27,210.95,76320.0,205.4102,206.1915,205.3711,206.0353,76320.0
2023-09-21 12:00:00,210.97,211.36,210.71,211.2,42615.0,206.0548,206.4357,205.8009,206.2794,42615.0
2023-09-21 12:30:00,211.15,211.26,210.82,211.03,44614.0,206.2306,206.338,205.9083,206.1134,44614.0
2023-09-21 13:00:00,210.97,211.81,210.75,211.53,90025.0,206.0548,206.8752,205.8399,206.6018,90025.0
2023-09-21 13:30:00,211.58,212.16,211.44,211.94,66263.0,206.6506,207.2171,206.5139,207.0022,66263.0
2023-09-21 14:00:00,211.96,212.1,211.5,211.64,38775.0,207.0217,207.1585,206.5725,206.7092,38775.0
2023-09-21 14:30:00,211.61,211.85,210.93,210.95,50478.0,206.6799,206.9143,206.0157,206.0353,50478.0
2023-09-21 15:00:00,211.03,211.31,210.85,211.04,84151.0,206.1134,206.3869,205.9376,206.1232,84151.0
2023-09-21 15:30:00,211.07,211.22,210.53,210.65,227397.0,206.1525,206.299,205.6251,205.7423,227397.0
2023-09-22 09:30:00,209.77,211.52,209.01,211.15,137614.0,204.8828,206.592,204.1405,206.2306,137614.0
2023-09-22 10:00:00,211.18,211.66,210.72,211.3,59022.0,206.2599,206.7287,205.8106,206.3771,59022.0
2023-09-22 10:30:00,211.25,212.84,211.25,212.59,139156.0,206.3283,207.8812,206.3283,207.6371,139156.0
2023-09-22 11:00:00,212.6,213.49,212.26,213.22,225692.0,207.6468,208.5161,207.3147,208.2524,225692.0
2023-09-22 11:30:00,213.28,213.43,212.42,212.6,77979.0,208.311,208.4575,207.471,207.6468,77979.0
2023-09-22 12:00:00,212.46,213.08,212.12,212.86,60867.0,207.5101,208.1156,207.178,207.9008,60867.0
2023-09-22 12:30:00,212.86,213.65,212.55,213.34,48170.0,207.9008,208.6724,207.598,208.3696,48170.0
2023-09-22 13:00:00,213.31,213.94,213.2,213.34,34596.0,208.3403,208.9556,208.2328,208.3696,34596.0
2023-09-22 13:30:00,213.38,213.61,213.14,213.56,53350.0,208.4087,208.6333,208.1742,208.5845,53350.0
2023-09-22 14:00:00,213.53,213.78,212.85,212.95,57711.0,208.5552,208.7993,207.891,207.9887,57711.0
2023-09-22 14:30:00,212.91,213.15,212.77,212.92,47953.0,207.9496,208.184,207.8129,207.9594,47953.0
2023-09-22 15:00:00,212.87,214.09,212.86,213.51,60303.0,207.9105,209.1021,207.9008,208.5356,60303.0
2023-09-22 15:30:00,213.49,214.18,212.39,212.73,248577.0,208.5161,209.19,207.4417,207.7738,248577.0
2023-09-25 09:30:00,212.67,214.8,211.73,214.06,127926.0,207.7152,209.7956,206.7971,209.0728,127926.0
2023-09-25 10:00:00,214.09,214.61,213.29,214.31,49389.0,209.1021,209.61,208.3207,209.317,49389.0
2023-09-25 10:30:00,214.2,215.6,214.16,214.8,73791.0,209.2095,210.5769,209.1705,209.7956,73791.0
2023-09-25 11:00:00,214.86,216.59,214.66,216.38,55916.0,209.8542,211.5439,209.6588,211.3388,55916.0
2023-09-25 11:30:00,216.44,216.69,216.1,216.51,90630.0,211.3974,211.6415,211.0653,211.4657,90630.0
2023-09-25 12:00:00,216.48,216.84,215.97,216.82,46371.0,211.4364,211.788,210.9383,211.7685,46371.0
2023-09-25 12:30:00,216.74,216.93,215.96,216.22,48739.0,211.6904,211.8759,210.9285,211.1825,48739.0
2023-09-25 13:00:00,216.19,216.44,215.74,215.87,54685.0,211.1532,211.3974,210.7137,210.8406,54685.0
2023-09-25 13:30:00,215.85,216.2,215.43,215.97,50533.0,210.8211,211.163,210.4109,210.9383,50533.0
2023-09-25 14:00:00,216.03,216.31,215.82,216.02,96150.0,210.9969,211.2704,210.7918,210.9871,96150.0
2023-09-25 14:30:00,216.02,216.37,215.9,215.99,89659.0,210.9871,211.329,210.8699,210.9578,89659.0
2023-09-25 15:00:00,215.96,216.3,215.6,216.21,104454.0,210.9285,211.2606,210.5769,211.1727,104454.0
2023-09-25 15:30:00,216.21,216.43,215.61,215.94,353160.0,211.1727,211.3876,210.5867,210.909,353160.0
2023-09-26 09:30:00,214.48,215.46,213.28,213.85,53675.0,209.483,210.4402,208.311,208.8677,53675.0
2023-09-26 10:00:00,214.11,214.15,212.39,213.36,52020.0,209.1216,209.1607,207.4417,208.3891,52020.0
2023-09-26 10:30:00,213.36,213.5,212.83,213.11,44502.0,208.3891,208.5259,207.8715,208.1449,44502.0
2023-09-26 11:00:00,213.11,213.2,212.15,212.17,79813.0,208.1449,208.2328,207.2073,207.2268,79813.0
2023-09-26 11:30:00,212.12,212.42,211.81,212.15,55560.0,207.178,207.471,206.8752,207.2073,55560.0
2023-09-26 12:00:00,212.18,212.18,211.59,211.8,37267.0,207.2366,207.2366,206.6604,206.8655,37267.0
2023-09-26 12:30:00,211.84,212.29,211.7,212.21,46826.0,206.9045,207.344,206.7678,207.2659,46826.0
2023-09-26 13:00:00,212.14,212.57,211.9,212.22,58107.0,207.1975,207.6175,206.9631,207.2757,58107.0
2023-09-26 13:30:00,212.11,212.28,211.17,211.8,43018.0,207.1682,207.3343,206.2501,206.8655,43018.0
2023-09-26 14:00:00,211.8,211.96,211.17,211.49,44696.0,206.8655,207.0217,206.2501,206.5627,44696.0
2023-09-26 14:30:00,211.49,211.49,211.08,211.34,86644.0,206.5627,206.5627,206.1622,206.4162,86644.0
2023-09-26 15:00:00,211.31,211.45,210.94,211.19,84344.0,206.3869,206.5236,206.0255,206.2697,84344.0
2023-09-26 15:30:00,211.19,211.31,210.61,211.07,263446.0,206.2697,206.3869,205.7032,206.1525,263446.0
2023-09-27 09:30:00,212.9,213.78,212.16,213.28,119279.0,207.9398,208.7993,207.2171,208.311,119279.0
2023-09-27 10:00:00,213.35,213.66,212.71,213.55,78699.0,208.3794,208.6821,207.7543,208.5747,78699.0
2023-09-27 10:30:00,213.44,213.98,212.88,213.03,84047.0,208.4673,208.9947,207.9203,208.0668,84047.0
2023-09-27 11:00:00,213.02,213.92,213.02,213.75,128340.0,208.057,208.9361,208.057,208.77,128340.0
2023-09-27 11:30:00,213.8,214.58,213.39,213.52,119989.0,208.8189,209.5807,208.4184,208.5454,119989.0
2023-09-27 12:00:00,213.64,213.64,212.34,212.77,43919.0,208.6626,208.6626,207.3929,207.8129,43919.0
2023-09-27 12:30:00,212.96,213.56,212.8,213.52,48967.0,207.9984,208.5845,207.8422,208.5454,48967.0
2023-09-27 13:00:00,213.52,214.0,212.32,212.36,50774.0,208.5454,209.0142,207.3733,207.4124,50774.0
2023-09-27 13:30:00,212.33,213.24,212.15,213.06,45686.0,207.3831,208.2719,207.2073,208.0961,45686.0
2023-09-27 14:00:00,212.91,213.12,212.19,213.11,47883.0,207.9496,208.1547,207.2464,208.1449,47883.0
2023-09-27 14:30:00,213.12,214.5,213.12,214.17,101328.0,208.1547,209.5026,208.1547,209.1802,101328.0
2023-09-27 15:00:00,214.14,215.27,213.98,214.51,81282.0,209.1509,210.2546,208.9947,209.5123,81282.0
2023-09-27 15:30:00,214.53,214.94,214.06,214.45,344313.0,209.5319,209.9323,209.0728,209.4537,344313.0
2023-09-28 09:30:00,213.63,214.99,213.07,214.85,95739.0,208.6528,209.9811,208.1059,209.8444,95739.0
2023-09-28 10:00:00,214.99,215.22,213.87,214.99,83647.0,209.9811,210.2058,208.8872,209.9811,83647.0
2023-09-28 10:30:00,214.92,215.52,214.46,215.27,61832.0,209.9128,210.4988,209.4635,210.2546,61832.0
2023-09-28 11:00:00,215.24,216.36,214.97,216.35,84941.0,210.2253,211.3192,209.9616,211.3095,84941.0
2023-09-28 11:30:00,216.36,216.64,215.75,216.31,66380.0,211.3192,211.5927,210.7234,211.2704,66380.0
2023-09-28 12:00:00,216.45,216.94,216.18,216.94,61940.0,211.4071,211.8857,211.1434,211.8857,61940.0
2023-09-28 12:30:00,216.96,217.34,216.43,216.45,50866.0,211.9052,212.2764,211.3876,211.4071,50866.0
2023-09-28 13:00:00,216.48,216.77,216.03,216.49,31253.0,211.4364,211.7197,210.9969,211.4462,31253.0
2023-09-28 13:30:00,216.44,216.45,215.82,216.24,44205.0,211.3974,211.4071,210.7918,211.202,44205.0
2023-09-28 14:00:00,216.17,216.63,215.8,216.55,33292.0,211.1337,211.5829,210.7723,211.5048,33292.0
2023-09-28 14:30:00,216.62,216.62,215.8,216.07,44690.0,211.5732,211.5732,210.7723,211.036,44690.0
2023-09-28 15:00:00,216.12,216.42,216.03,216.37,35058.0,211.0848,211.3778,210.9969,211.329,35058.0
2023-09-28 15:30:00,216.37,216.37,215.07,215.53,177353.0,211.329,211.329,210.0593,210.5086,177353.0
2023-09-29 09:30:00,217.0,217.0,214.54,216.27,88716.0,211.9443,211.9443,209.5416,211.2313,88716.0
2023-09-29 10:00:00,216.27,216.85,215.57,215.63,33905.0,211.2313,211.7978,210.5476,210.6062,33905.0
2023-09-29 10:30:00,215.74,216.27,215.66,215.94,24364.0,210.7137,211.2313,210.6355,210.909,24364.0
2023-09-29 11:00:00,215.75,216.03,215.08,215.28,28936.0,210.7234,210.9969,210.069,210.2644,28936.0
2023-09-29 11:30:00,215.2,215.48,214.31,214.79,28619.0,210.1862,210.4597,209.317,209.7858,28619.0
2023-09-29 12:00:00,214.81,214.81,214.01,214.46,18440.0,209.8053,209.8053,209.024,209.4635,18440.0
2023-09-29 12:30:00,214.54,215.11,214.05,214.27,59054.0,209.5416,210.0983,209.063,209.2779,59054.0
2023-09-29 13:00:00,214.17,214.23,213.31,214.13,23724.0,209.1802,209.2388,208.3403,209.1412,23724.0
2023-09-29 13:30:00,214.12,214.34,213.45,213.45,18906.0,209.1314,209.3463,208.477,208.477,18906.0
2023-09-29 14:00:00,213.43,213.7,212.92,213.12,20353.0,208.4575,208.7212,207.9594,208.1547,20353.0
2023-09-29 14:30:00,213.18,214.27,212.87,214.06,58517.0,208.2133,209.2779,207.9105,209.0728,58517.0
2023-09-29 15:00:00,214.11,214.33,213.62,213.91,31312.0,209.1216,209.3365,208.6431,208.9263,31312.0
2023-09-29 15:30:00,213.93,213.99,212.73,213.32,151640.0,208.9458,209.0044,207.7738,208.35,151640.0
2023-10-02 09:30:00,213.44,214.61,211.02,211.62,117490.0,208.4673,209.61,206.1036,206.6897,117490.0
2023-10-02 10:00:00,211.5,212.79,211.38,212.14,110423.0,206.5725,207.8324,206.4552,207.1975,110423.0
2023-10-02 10:30:00,212.06,212.6,210.86,211.28,75466.0,207.1194,207.6468,205.9474,206.3576,75466.0
2023-10-02 11:00:00,211.3,212.46,211.25,212.46,58307.0,206.3771,207.5101,206.3283,207.5101,58307.0
2023-10-02 11:30:00,212.47,212.58,210.26,210.52,73004.0,207.5199,207.6273,205.3613,205.6153,73004.0
2023-10-02 12:00:00,210.52,210.53,209.54,209.76,56162.0,205.6153,205.6251,204.6581,204.873,56162.0
2023-10-02 12:30:00,209.78,209.89,208.52,209.1,82308.0,204.8925,205.0,203.6619,204.2284,82308.0
2023-10-02 13:00:00,209.23,209.59,208.95,209.25,60632.0,204.3553,204.707,204.0819,204.3749,60632.0
2023-10-02 13:30:00,209.3,209.67,208.97,209.49,52410.0,204.4237,204.7851,204.1014,204.6093,52410.0
2023-10-02 14:00:00,209.46,209.51,208.34,208.35,112412.0,204.58,204.6288,203.4861,203.4958,112412.0
2023-10-02 14:30:00,208.42,208.86,208.25,208.51,69949.0,203.5642,203.994,203.3982,203.6521,69949.0
2023-10-02 15:00:00,208.39,208.81,207.94,208.81,96183.0,203.5349,203.9451,203.0954,203.9451,96183.0
2023-10-02 15:30:00,208.81,210.26,208.74,210.23,196714.0,203.9451,205.3613,203.8768,205.332,196714.0
2023-10-03 09:30:00,210.7,213.49,209.53,213.19,121294.0,205.7911,208.5161,204.6483,208.2231,121294.0
2023-10-03 10:00:00,213.02,213.03,209.84,209.84,106665.0,208.057,208.0668,204.9511,204.9511,106665.0
2023-10-03 10:30:00,209.65,210.35,208.89,209.31,76441.0,204.7656,205.4492,204.0233,204.4335,76441.0
2023-10-03 11:00:00,209.07,209.49,208.53,208.84,34351.0,204.1991,204.6093,203.6716,203.9744,34351.0
2023-10-03 11:30:00,208.78,209.11,207.8,208.02,83337.0,203.9158,204.2381,202.9587,203.1735,83337.0
2023-10-03 12:00:00,208.13,209.16,207.98,208.96,46197.0,203.281,204.287,203.1345,204.0916,46197.0
2023-10-03 12:30:00,208.95,209.1,208.4,208.65,20989.0,204.0819,204.2284,203.5447,203.7889,20989.0
2023-10-03 13:00:00,208.81,209.04,208.29,208.69,29703.0,203.9451,204.1698,203.4372,203.8279,29703.0
2023-10-03 13:30:00,208.6,208.72,207.72,207.94,26939.0,203.74,203.8572,202.8805,203.0954,26939.0
2023-10-03 14:00:00,207.99,208.31,207.23,207.5,60587.0,203.1442,203.4568,202.4019,202.6656,60587.0
2023-10-03 14:30:00,207.56,209.11,207.56,208.57,66591.0,202.7242,204.2381,202.7242,203.7107,66591.0
2023-10-03 15:00:00,208.57,208.92,208.23,208.55,60715.0,203.7107,204.0526,203.3786,203.6912,60715.0
2023-10-03 15:30:00,208.56,209.52,208.22,209.11,218981.0,203.7009,204.6386,203.3689,204.2381,218981.0
2023-10-04 09:30:00,208.85,209.46,208.04,208.47,67658.0,203.9842,204.58,203.1931,203.613,67658.0
2023-10-04 10:00:00,208.25,208.6,207.18,207.18,55592.0,203.3982,203.74,202.3531,202.3531,55592.0
2023-10-04 10:30:00,207.28,208.25,206.78,206.9,52951.0,202.4508,203.3982,201.9624,202.0796,52951.0
2023-10-04 11:00:00,206.9,208.22,206.55,208.16,117487.0,202.0796,203.3689,201.7378,203.3103,117487.0
2023-10-04 11:30:00,208.15,210.15,207.54,210.08,80240.0,203.3005,205.2539,202.7047,205.1855,80240.0
2023-10-04 12:00:00,210.09,210.1,209.3,209.69,78436.0,205.1953,205.2051,204.4237,204.8046,78436.0
2023-10-04 12:30:00,209.76,210.1,209.35,209.51,37260.0,204.873,205.2051,204.4725,204.6288,37260.0
2023-10-04 13:00:00,209.56,209.6,208.83,208.93,39840.0,204.6777,204.7167,203.9647,204.0623,39840.0
2023-10-04 13:30:00,208.79,208.89,208.28,208.62,64136.0,203.9256,204.0233,203.4275,203.7596,64136.0
2023-10-04 14:00:00,208.51,208.82,208.17,208.44,50092.0,203.6521,203.9549,203.32,203.5837,50092.0
2023-10-04 14:30:00,208.44,209.23,208.07,208.92,35527.0,203.5837,204.3553,203.2224,204.0526,35527.0
2023-10-04 15:00:00,208.97,209.92,208.89,209.85,72259.0,204.1014,205.0293,204.0233,204.9609,72259.0
2023-10-04 15:30:00,209.89,210.35,209.29,209.34,178075.0,205.0,205.4492,204.4139,204.4628,178075.0
2023-10-05 09:30:00,208.72,209.13,205.17,206.58,133244.0,203.8572,204.2577,200.3899,201.7671,133244.0
2023-10-05 10:00:00,206.75,207.56,205.78,206.07,150484.0,201.9331,202.7242,200.9857,201.269,150484.0
2023-10-05 10:30:00,206.03,206.06,204.25,204.77,172447.0,201.2299,201.2592,199.4914,199.9992,172447.0
2023-10-05 11:00:00,204.76,204.95,203.62,204.02,116302.0,199.9895,200.1751,198.876,199.2667,116302.0
2023-10-05 11:30:00,203.94,204.21,203.6,203.9,110976.0,199.1886,199.4523,198.8565,199.1495,110976.0
2023-10-05 12:00:00,203.85,204.99,203.79,204.78,79465.0,199.1007,200.2141,199.0421,200.009,79465.0
2023-10-05 12:30:00,204.81,204.94,203.7,203.91,71055.0,200.0383,200.1653,198.9542,199.1593,71055.0
2023-10-05 13:00:00,203.94,204.29,203.56,204.03,54427.0,199.1886,199.5304,198.8174,199.2765,54427.0
2023-10-05 13:30:00,204.11,205.0,203.96,204.94,85602.0,199.3546,200.2239,199.2081,200.1653,85602.0
2023-10-05 14:00:00,204.94,205.07,204.03,204.43,79648.0,200.1653,200.2923,199.2765,199.6672,79648.0
2023-10-05 14:30:00,204.52,204.95,204.52,204.76,68445.0,199.7551,200.1751,199.7551,199.9895,68445.0
2023-10-05 15:00:00,204.75,204.77,203.99,204.15,81420.0,199.9797,199.9992,199.2374,199.3937,81420.0
2023-10-05 15:30:00,204.15,204.2,202.91,203.18,483534.0,199.3937,199.4425,198.1826,198.4463,483534.0
2023-10-06 09:30:00,204.0,205.31,203.08,203.4,177574.0,199.2472,200.5267,198.3486,198.6612,177574.0
2023-10-06 10:00:00,203.52,204.74,202.84,204.73,91589.0,198.7784,199.9699,198.1142,199.9602,91589.0
2023-10-06 10:30:00,204.85,206.31,204.73,205.69,78756.0,200.0774,201.5034,199.9602,200.8978,78756.0
2023-10-06 11:00:00,205.62,206.5,205.59,206.3,101577.0,200.8294,201.6889,200.8001,201.4936,101577.0
2023-10-06 11:30:00,206.4,208.74,206.3,208.65,73957.0,201.5913,203.8768,201.4936,203.7889,73957.0
2023-10-06 12:00:00,208.67,208.79,207.88,208.04,56317.0,203.8084,203.9256,203.0368,203.1931,56317.0
2023-10-06 12:30:00,208.07,208.32,207.57,208.02,100958.0,203.2224,203.4665,202.734,203.1735,100958.0
2023-10-06 13:00:00,208.03,209.16,207.98,209.01,80152.0,203.1833,204.287,203.1345,204.1405,80152.0
2023-10-06 13:30:00,209.02,209.7,208.83,209.63,53007.0,204.1502,204.8144,203.9647,204.746,53007.0
2023-10-06 14:00:00,209.68,210.94,209.28,210.93,89145.0,204.7949,206.0255,204.4042,206.0157,89145.0
2023-10-06 14:30:00,210.88,211.63,210.75,211.27,106488.0,205.9669,206.6994,205.8399,206.3478,106488.0
2023-10-06 15:00:00,211.36,211.61,210.97,211.31,105192.0,206.4357,206.6799,206.0548,206.3869,105192.0
2023-10-06 15:30:00,211.31,211.36,210.04,210.23,406153.0,206.3869,206.4357,205.1465,205.332,406153.0
2023-10-09 09:30:00,210.28,210.93,208.32,209.53,105494.0,205.3809,206.0157,203.4665,204.6483,105494.0
2023-10-09 10:00:00,209.62,211.52,209.3,211.36,90329.0,204.7363,206.592,204.4237,206.4357,90329.0
2023-10-09 10:30:00,211.34,211.35,210.16,210.36,74472.0,206.4162,206.4259,205.2637,205.459,74472.0
2023-10-09 11:00:00,210.42,210.94,209.98,210.84,42680.0,205.5176,206.0255,205.0879,205.9278,42680.0
2023-10-09 11:30:00,210.95,211.26,210.44,211.26,29068.0,206.0353,206.338,205.5371,206.338,29068.0
2023-10-09 12:00:00,211.31,212.01,210.95,211.51,30477.0,206.3869,207.0706,206.0353,206.5822,30477.0
2023-10-09 12:30:00,211.59,211.91,211.11,211.37,49545.0,206.6604,206.9729,206.1915,206.4455,49545.0
2023-10-09 13:00:00,211.45,211.62,211.11,211.4,24372.0,206.5236,206.6897,206.1915,206.4748,24372.0
2023-10-09 13:30:00,211.4,212.99,211.39,212.79,45440.0,206.4748,208.0277,206.465,207.8324,45440.0
2023-10-09 14:00:00,212.8,213.12,212.51,212.93,33057.0,207.8422,208.1547,207.5589,207.9691,33057.0
2023-10-09 14:30:00,212.93,213.33,212.62,212.87,35796.0,207.9691,208.3598,207.6664,207.9105,35796.0
2023-10-09 15:00:00,212.92,213.09,212.67,212.9,56007.0,207.9594,208.1254,207.7152,207.9398,56007.0
2023-10-09 15:30:00,212.87,213.47,212.51,213.31,248662.0,207.9105,208.4966,207.5589,208.3403,248662.0
2023-10-10 09:30:00,213.41,213.94,212.33,213.87,94605.0,208.438,208.9556,207.3831,208.8872,94605.0
2023-10-10 10:00:00,213.98,215.25,213.9,214.93,59411.0,208.9947,210.2351,208.9165,209.9225,59411.0
2023-10-10 10:30:00,214.92,215.19,214.13,215.01,40721.0,209.9128,210.1765,209.1412,210.0007,40721.0
2023-10-10 11:00:00,215.01,215.97,214.62,215.97,48854.0,210.0007,210.9383,209.6198,210.9383,48854.0
2023-10-10 11:30:00,215.86,216.15,215.5,215.9,32997.0,210.8309,211.1141,210.4793,210.8699,32997.0
2023-10-10 12:00:00,215.95,216.22,215.58,215.92,67550.0,210.9188,211.1825,210.5574,210.8895,67550.0
2023-10-10 12:30:00,215.98,216.08,215.34,215.59,61651.0,210.9481,211.0457,210.323,210.5672,61651.0
2023-10-10 13:00:00,215.59,215.72,213.98,214.31,46869.0,210.5672,210.6941,208.9947,209.317,46869.0
2023-10-10 13:30:00,214.37,214.41,213.94,214.19,47172.0,209.3756,209.4147,208.9556,209.1998,47172.0
2023-10-10 14:00:00,214.19,214.99,214.14,214.59,90478.0,209.1998,209.9811,209.1509,209.5905,90478.0
2023-10-10 14:30:00,214.58,215.23,214.26,214.32,76474.0,209.5807,210.2156,209.2681,209.3268,76474.0
2023-10-10 15:00:00,214.36,214.53,213.34,213.37,85596.0,209.3658,209.5319,208.3696,208.3989,85596.0
2023-10-10 15:30:00,213.39,213.68,213.0,213.24,214665.0,208.4184,208.7017,208.0375,208.2719,214665.0
2023-10-11 09:30:00,214.25,214.5,213.53,213.79,44839.0,209.2584,209.5026,208.5552,208.8091,44839.0
2023-10-11 10:00:00,214.17,215.14,213.84,214.74,34272.0,209.1802,210.1276,208.8579,209.737,34272.0
2023-10-11 10:30:00,214.7,215.26,214.49,214.92,41462.0,209.6979,210.2449,209.4928,209.9128,41462.0
2023-10-11 11:00:00,215.02,215.45,214.19,214.32,20943.0,210.0104,210.4304,209.1998,209.3268,20943.0
2023-10-11 11:30:00,214.25,214.67,213.77,214.03,67687.0,209.2584,209.6686,208.7896,209.0435,67687.0
2023-10-11 12:00:00,213.94,214.45,213.77,213.94,23742.0,208.9556,209.4537,208.7896,208.9556,23742.0
2023-10-11 12:30:00,213.94,213.98,213.51,213.79,38428.0,208.9556,208.9947,208.5356,208.8091,38428.0
2023-10-11 13:00:00,213.79,214.01,213.37,213.8,21238.0,208.8091,209.024,208.3989,208.8189,21238.0
2023-10-11 13:30:00,213.73,214.42,213.44,214.42,28347.0,208.7505,209.4244,208.4673,209.4244,28347.0
2023-10-11 14:00:00,214.5,215.13,214.46,214.73,28131.0,209.5026,210.1179,209.4635,209.7272,28131.0
2023-10-11 14:30:00,214.69,215.38,214.65,215.06,52247.0,209.6881,210.3621,209.6491,210.0495,52247.0
2023-10-11 15:00:00,215.08,215.36,214.77,215.36,37603.0,210.069,210.3425,209.7663,210.3425,37603.0
2023-10-11 15:30:00,215.3,215.99,215.21,215.9,143191.0,210.2839,210.9578,210.196,210.8699,143191.0
2023-10-12 09:30:00,216.45,217.78,215.35,216.12,62649.0,211.4071,212.7061,210.3328,211.0848,62649.0
2023-10-12 10:00:00,216.13,218.89,215.97,218.48,105672.0,211.0946,213.7903,210.9383,213.3898,105672.0
2023-10-12 10:30:00,218.47,219.13,218.34,218.61,83666.0,213.3801,214.0247,213.2531,213.5168,83666.0
2023-10-12 11:00:00,218.77,219.53,218.06,218.97,80498.0,213.6731,214.4154,212.9796,213.8684,80498.0
2023-10-12 11:30:00,218.96,219.48,218.86,219.21,56649.0,213.8586,214.3665,213.761,214.1028,56649.0
2023-10-12 12:00:00,219.26,219.96,218.85,219.91,64058.0,214.1517,214.8354,213.7512,214.7865,64058.0
2023-10-12 12:30:00,219.91,220.46,219.37,219.52,212027.0,214.7865,215.3237,214.2591,214.4056,212027.0
2023-10-12 13:00:00,219.52,219.62,217.52,217.58,215925.0,214.4056,214.5033,212.4522,212.5108,215925.0
2023-10-12 13:30:00,217.57,217.75,216.67,216.78,157552.0,212.501,212.6768,211.622,211.7294,157552.0
2023-10-12 14:00:00,216.78,217.17,215.97,217.15,130112.0,211.7294,212.1104,210.9383,212.0908,130112.0
2023-10-12 14:30:00,217.03,217.78,217.02,217.53,63040.0,211.9736,212.7061,211.9638,212.462,63040.0
2023-10-12 15:00:00,217.6,218.07,217.45,217.6,53923.0,212.5303,212.9894,212.3838,212.5303,53923.0
2023-10-12 15:30:00,217.59,217.93,217.31,217.47,273616.0,212.5206,212.8526,212.2471,212.4034,273616.0
2023-10-13 09:30:00,215.43,217.44,214.8,215.49,170420.0,210.4109,212.3741,209.7956,210.4695,170420.0
2023-10-13 10:00:00,215.28,215.44,211.31,212.8,93057.0,210.2644,210.4207,206.3869,207.8422,93057.0
2023-10-13 10:30:00,212.89,213.8,210.61,210.98,121621.0,207.9301,208.8189,205.7032,206.0646,121621.0
2023-10-13 11:00:00,210.93,211.13,209.16,209.53,137722.0,206.0157,206.2111,204.287,204.6483,137722.0
2023-10-13 11:30:00,209.5,210.59,209.22,209.71,88746.0,204.619,205.6837,204.3456,204.8242,88746.0
2023-10-13 12:00:00,209.71,211.69,209.55,211.5,79208.0,204.8242,206.758,204.6679,206.5725,79208.0
2023-10-13 12:30:00,211.47,211.59,210.09,210.09,51305.0,206.5432,206.6604,205.1953,205.1953,51305.0
2023-10-13 13:00:00,210.09,210.36,208.49,208.56,47060.0,205.1953,205.459,203.6326,203.7009,47060.0
2023-10-13 13:30:00,208.44,208.75,207.81,207.81,113197.0,203.5837,203.8865,202.9684,202.9684,113197.0
2023-10-13 14:00:00,207.82,208.32,207.54,207.79,74158.0,202.9782,203.4665,202.7047,202.9489,74158.0
2023-10-13 14:30:00,207.81,208.19,207.14,207.81,135095.0,202.9684,203.3396,202.314,202.9684,135095.0
2023-10-13 15:00:00,207.84,208.14,207.26,207.88,105523.0,202.9977,203.2907,202.4312,203.0368,105523.0
2023-10-13 15:30:00,207.98,208.84,207.52,208.6,330689.0,203.1345,203.9744,202.6852,203.74,330689.0
2023-10-16 09:30:00,211.08,214.6,210.59,211.1,99852.0,206.1622,209.6002,205.6837,206.1818,99852.0
2023-10-16 10:00:00,211.12,213.01,210.51,212.82,62223.0,206.2013,208.0473,205.6055,207.8617,62223.0
2023-10-16 10:30:00,212.73,212.97,212.17,212.5,87636.0,207.7738,208.0082,207.2268,207.5492,87636.0
2023-10-16 11:00:00,212.55,212.77,211.2,211.69,53306.0,207.598,207.8129,206.2794,206.758,53306.0
2023-10-16 11:30:00,211.68,211.83,210.94,211.28,43024.0,206.7483,206.8948,206.0255,206.3576,43024.0
2023-10-16 12:00:00,211.25,211.29,208.91,209.29,85322.0,206.3283,206.3673,204.0428,204.4139,85322.0
2023-10-16 12:30:00,209.28,209.77,208.97,209.64,54231.0,204.4042,204.8828,204.1014,204.7558,54231.0
2023-10-16 13:00:00,209.64,210.52,209.32,209.79,39290.0,204.7558,205.6153,204.4432,204.9023,39290.0
2023-10-16 13:30:00,209.77,210.48,209.68,210.19,17775.0,204.8828,205.5762,204.7949,205.293,17775.0
2023-10-16 14:00:00,210.18,210.45,209.82,210.09,23315.0,205.2832,205.5469,204.9316,205.1953,23315.0
2023-10-16 14:30:00,210.08,210.43,209.57,210.43,28672.0,205.1855,205.5274,204.6874,205.5274,28672.0
2023-10-16 15:00:00,210.43,211.77,210.37,211.77,50499.0,205.5274,206.8362,205.4688,206.8362,50499.0
2023-10-16 15:30:00,211.78,212.05,211.44,211.57,142820.0,206.8459,207.1096,206.5139,206.6408,142820.0
2023-10-17 09:30:00,210.64,211.13,208.81,209.76,85875.0,205.7325,206.2111,203.9451,204.873,85875.0
2023-10-17 10:00:00,209.78,211.59,209.43,211.13,42336.0,204.8925,206.6604,204.5507,206.2111,42336.0
2023-10-17 10:30:00,211.03,211.8,210.98,211.4,19026.0,206.1134,206.8655,206.0646,206.4748,19026.0
2023-10-17 11:00:00,211.36,212.73,211.01,212.59,94656.0,206.4357,207.7738,206.0939,207.6371,94656.0
2023-10-17 11:30:00,212.56,213.42,212.5,212.89,44887.0,207.6078,208.4477,207.5492,207.9301,44887.0
2023-10-17 12:00:00,212.88,213.4,212.58,213.34,22803.0,207.9203,208.4282,207.6273,208.3696,22803.0
2023-10-17 12:30:00,213.42,213.44,212.19,212.34,17028.0,208.4477,208.4673,207.2464,207.3929,17028.0
2023-10-17 13:00:00,212.31,212.31,211.85,212.1,13476.0,207.3636,207.3636,206.9143,207.1585,13476.0
2023-10-17 13:30:00,212.12,212.18,211.52,211.52,13817.0,207.178,207.2366,206.592,206.592,13817.0
2023-10-17 14:00:00,211.46,211.83,211.29,211.8,12480.0,206.5334,206.8948,206.3673,206.8655,12480.0
2023-10-17 14:30:00,211.74,212.19,211.29,211.42,27392.0,206.8069,207.2464,206.3673,206.4943,27392.0
2023-10-17 15:00:00,211.35,211.93,211.31,211.82,43986.0,206.4259,206.9924,206.3869,206.885,43986.0
2023-10-17 15:30:00,211.92,211.92,211.22,211.82,152904.0,206.9827,206.9827,206.299,206.885,152904.0
2023-10-18 09:30:00,206.91,206.91,202.14,204.04,212330.0,202.0894,202.0894,197.4305,199.2863,212330.0
2023-10-18 10:00:00,204.05,204.17,202.39,202.39,148726.0,199.296,199.4132,197.6747,197.6747,148726.0
2023-10-18 10:30:00,202.33,202.41,201.12,201.87,167839.0,197.6161,197.6942,196.4343,197.1668,167839.0
2023-10-18 11:00:00,201.84,203.36,201.78,202.51,148767.0,197.1375,198.6221,197.0789,197.7919,148767.0
2023-10-18 11:30:00,202.46,204.15,202.34,203.77,104396.0,197.7431,199.3937,197.6259,199.0225,104396.0
2023-10-18 12:00:00,203.67,203.96,203.05,203.14,58655.0,198.9249,199.2081,198.3193,198.4072,58655.0
2023-10-18 12:30:00,203.18,203.79,202.82,203.06,39219.0,198.4463,199.0421,198.0947,198.3291,39219.0
2023-10-18 13:00:00,202.98,204.69,202.74,204.02,54422.0,198.251,199.9211,198.0165,199.2667,54422.0
2023-10-18 13:30:00,203.93,203.93,203.0,203.43,40660.0,199.1788,199.1788,198.2705,198.6905,40660.0
2023-10-18 14:00:00,203.54,204.1,203.04,203.36,38578.0,198.7979,199.3449,198.3096,198.6221,38578.0
2023-10-18 14:30:00,203.31,203.69,202.41,202.87,56831.0,198.5733,198.9444,197.6942,198.1435,56831.0
2023-10-18 15:00:00,202.9,202.91,202.13,202.89,120297.0,198.1728,198.1826,197.4208,198.163,120297.0
2023-10-18 15:30:00,202.96,203.09,201.94,202.41,279809.0,198.2314,198.3584,197.2352,197.6942,279809.0
2023-10-19 09:30:00,202.1,203.14,201.19,202.92,85319.0,197.3915,198.4072,196.5027,198.1923,85319.0
2023-10-19 10:00:00,202.86,204.74,202.45,202.95,56420.0,198.1337,199.9699,197.7333,198.2217,56420.0
2023-10-19 10:30:00,202.84,203.51,202.09,202.17,99184.0,198.1142,198.7686,197.3817,197.4598,99184.0
2023-10-19 11:00:00,202.13,203.18,202.12,202.8,29823.0,197.4208,198.4463,197.411,198.0751,29823.0
2023-10-19 11:30:00,202.81,203.4,202.28,202.4,50308.0,198.0849,198.6612,197.5673,197.6845,50308.0
2023-10-19 12:00:00,202.2,204.14,201.83,202.18,90311.0,197.4891,199.3839,197.1277,197.4696,90311.0
2023-10-19 12:30:00,202.18,203.16,200.53,202.76,82305.0,197.4696,198.4268,195.858,198.0361,82305.0
2023-10-19 13:00:00,202.8,203.3,201.47,201.85,75504.0,198.0751,198.5635,196.7761,197.1473,75504.0
2023-10-19 13:30:00,201.97,202.02,200.55,200.94,63750.0,197.2645,197.3133,195.8776,196.2585,63750.0
2023-10-19 14:00:00,200.96,201.7,200.55,201.38,85810.0,196.278,197.0008,195.8776,196.6882,85810.0
2023-10-19 14:30:00,201.3,201.35,199.78,200.19,113689.0,196.6101,196.6589,195.1255,195.526,113689.0
2023-10-19 15:00:00,200.19,200.74,199.32,199.49,58497.0,195.526,196.0631,194.6762,194.8423,58497.0
2023-10-19 15:30:00,199.54,200.41,199.01,199.77,273020.0,194.8911,195.7408,194.3734,195.1157,273020.0
2023-10-20 09:30:00,199.37,199.99,194.58,195.92,473189.0,194.7251,195.3306,190.0467,191.3554,473189.0
2023-10-20 10:00:00,195.85,196.71,191.97,192.35,330994.0,191.2871,192.127,187.4975,187.8686,330994.0
2023-10-20 10:30:00,192.27,192.87,191.82,192.18,231536.0,187.7905,188.3765,187.351,187.7026,231536.0
2023-10-20 11:00:00,192.17,193.67,192.0,193.06,190961.0,187.6928,189.1579,187.5268,188.5621,190961.0
2023-10-20 11:30:00,193.12,193.68,192.04,193.68,190662.0,188.6207,189.1676,187.5658,189.1676,190662.0
2023-10-20 12:00:00,193.5,194.3,192.2,194.08,91565.0,188.9918,189.7732,187.7221,189.5583,91565.0
2023-10-20 12:30:00,194.09,195.14,193.78,195.13,178583.0,189.5681,190.5936,189.2653,190.5838,178583.0
2023-10-20 13:00:00,195.06,195.82,194.53,195.34,146827.0,190.5155,191.2578,189.9978,190.7889,146827.0
2023-10-20 13:30:00,195.34,195.5,194.51,194.93,111264.0,190.7889,190.9452,189.9783,190.3885,111264.0
2023-10-20 14:00:00,194.88,194.9,193.46,193.82,107091.0,190.3397,190.3592,188.9527,189.3044,107091.0
2023-10-20 14:30:00,193.75,194.36,193.59,194.04,86087.0,189.236,189.8318,189.0797,189.5192,86087.0
2023-10-20 15:00:00,194.01,194.23,193.25,193.46,185709.0,189.4899,189.7048,188.7476,188.9527,185709.0
2023-10-20 15:30:00,193.48,194.05,192.7,193.98,629071.0,188.9723,189.529,188.2105,189.4606,629071.0
2023-10-23 09:30:00,194.27,195.5,193.26,194.69,161654.0,189.7439,190.9452,188.7574,190.1541,161654.0
2023-10-23 10:00:00,194.49,196.11,194.18,196.03,125240.0,189.9588,191.541,189.656,191.4629,125240.0
2023-10-23 10:30:00,196.03,196.04,194.76,195.08,119068.0,191.4629,191.4726,190.2225,190.535,119068.0
2023-10-23 11:00:00,195.06,197.15,194.7,196.71,184676.0,190.5155,192.5568,190.1639,192.127,184676.0
2023-10-23 11:30:00,196.69,196.97,195.94,196.64,137565.0,192.1075,192.381,191.375,192.0587,137565.0
2023-10-23 12:00:00,196.56,196.56,195.48,196.25,61591.0,191.9805,191.9805,190.9257,191.6777,61591.0
2023-10-23 12:30:00,196.3,197.62,196.02,197.62,77753.0,191.7266,193.0158,191.4531,193.0158,77753.0
2023-10-23 13:00:00,197.63,197.8,196.53,196.9,90763.0,193.0256,193.1916,191.9512,192.3126,90763.0
2023-10-23 13:30:00,196.95,196.95,196.18,196.4,61050.0,192.3614,192.3614,191.6094,191.8243,61050.0
2023-10-23 14:00:00,196.31,196.74,195.84,196.36,129746.0,191.7364,192.1563,191.2773,191.7852,129746.0
2023-10-23 14:30:00,196.31,197.06,196.3,196.79,50182.0,191.7364,192.4689,191.7266,192.2052,50182.0
2023-10-23 15:00:00,196.76,196.92,196.05,196.26,138515.0,192.1759,192.3321,191.4824,191.6875,138515.0
2023-10-23 15:30:00,196.15,196.49,195.2,195.46,292378.0,191.5801,191.9122,190.6522,190.9062,292378.0
2023-10-24 09:30:00,197.48,197.8,195.67,196.91,156514.0,192.8791,193.1916,191.1113,192.3224,156514.0
2023-10-24 10:00:00,196.8,198.8,196.42,198.79,72718.0,192.2149,194.1683,191.8438,194.1586,72718.0
2023-10-24 10:30:00,198.74,199.48,198.48,199.28,127145.0,194.1097,194.8325,193.8558,194.6372,127145.0
2023-10-24 11:00:00,199.28,199.63,198.47,198.77,206927.0,194.6372,194.979,193.846,194.139,206927.0
2023-10-24 11:30:00,198.77,198.94,198.09,198.88,67503.0,194.139,194.3051,193.4749,194.2465,67503.0
2023-10-24 12:00:00,198.87,199.19,197.83,198.04,41419.0,194.2367,194.5493,193.2209,193.426,41419.0
2023-10-24 12:30:00,198.07,198.18,197.65,198.18,19957.0,193.4553,193.5628,193.0451,193.5628,19957.0
2023-10-24 13:00:00,198.13,198.43,197.79,198.2,46556.0,193.5139,193.807,193.1819,193.5823,46556.0
2023-10-24 13:30:00,198.23,198.45,197.91,198.27,47584.0,193.6116,193.8265,193.2991,193.6507,47584.0
2023-10-24 14:00:00,198.25,199.11,198.1,199.11,62622.0,193.6312,194.4711,193.4846,194.4711,62622.0
2023-10-24 14:30:00,199.25,199.55,199.07,199.3,101435.0,194.6079,194.9009,194.432,194.6567,101435.0
2023-10-24 15:00:00,199.32,199.47,198.85,199.36,103590.0,194.6762,194.8227,194.2172,194.7153,103590.0
2023-10-24 15:30:00,199.41,199.85,199.05,199.54,342591.0,194.7641,195.1939,194.4125,194.8911,342591.0
2023-10-25 09:30:00,201.9,203.09,197.76,199.61,142062.0,197.1961,198.3584,193.1526,194.9595,142062.0
2023-10-25 10:00:00,199.75,199.78,198.55,198.74,94118.0,195.0962,195.1255,193.9242,194.1097,94118.0
2023-10-25 10:30:00,198.68,200.08,198.37,199.01,63744.0,194.0511,195.4185,193.7484,194.3734,63744.0
2023-10-25 11:00:00,199.0,200.21,198.92,199.89,45039.0,194.3637,195.5455,194.2855,195.2329,45039.0
2023-10-25 11:30:00,199.95,199.95,197.74,198.14,60681.0,195.2915,195.2915,193.133,193.5237,60681.0
2023-10-25 12:00:00,198.15,198.35,197.46,197.62,47139.0,193.5335,193.7288,192.8596,193.0158,47139.0
2023-10-25 12:30:00,197.51,197.98,197.28,197.64,40660.0,192.9084,193.3674,192.6838,193.0354,40660.0
2023-10-25 13:00:00,197.56,197.64,196.94,197.17,28050.0,192.9572,193.0354,192.3517,192.5763,28050.0
2023-10-25 13:30:00,197.11,197.11,196.39,196.71,53306.0,192.5177,192.5177,191.8145,192.127,53306.0
2023-10-25 14:00:00,196.67,196.86,195.92,196.43,56480.0,192.088,192.2735,191.3554,191.8536,56480.0
2023-10-25 14:30:00,196.46,196.56,195.91,195.94,60562.0,191.8829,191.9805,191.3457,191.375,60562.0
2023-10-25 15:00:00,195.94,196.02,195.23,195.79,63765.0,191.375,191.4531,190.6815,191.2285,63765.0
2023-10-25 15:30:00,195.83,196.01,195.07,195.23,235959.0,191.2675,191.4433,190.5252,190.6815,235959.0
2023-10-26 09:30:00,196.15,199.6,195.3,199.09,124624.0,191.5801,194.9497,190.7499,194.4516,124624.0
2023-10-26 10:00:00,198.96,199.64,197.6,199.55,130554.0,194.3246,194.9888,192.9963,194.9009,130554.0
2023-10-26 10:30:00,199.55,200.16,198.54,199.58,119099.0,194.9009,195.4967,193.9144,194.9302,119099.0
2023-10-26 11:00:00,199.71,199.91,198.5,198.82,72059.0,195.0571,195.2525,193.8753,194.1879,72059.0
2023-10-26 11:30:00,198.83,199.28,197.54,197.68,29658.0,194.1976,194.6372,192.9377,193.0744,29658.0
2023-10-26 12:00:00,197.6,197.93,196.77,197.24,37229.0,192.9963,193.3186,192.1856,192.6447,37229.0
2023-10-26 12:30:00,197.22,197.41,196.61,196.91,47678.0,192.6251,192.8107,192.0294,192.3224,47678.0
2023-10-26 13:00:00,196.74,197.89,196.64,197.21,39847.0,192.1563,193.2795,192.0587,192.6154,39847.0
2023-10-26 13:30:00,197.27,197.95,196.92,197.86,24921.0,192.674,193.3381,192.3321,193.2502,24921.0
2023-10-26 14:00:00,197.87,198.35,197.59,198.23,24923.0,193.26,193.7288,192.9865,193.6116,24923.0
2023-10-26 14:30:00,198.21,198.76,198.08,198.64,39080.0,193.5921,194.1293,193.4651,194.0121,39080.0
2023-10-26 15:00:00,198.66,198.96,197.48,197.51,48892.0,194.0316,194.3246,192.8791,192.9084,48892.0
2023-10-26 15:30:00,197.47,197.55,196.1,196.59,183174.0,192.8693,192.9475,191.5312,192.0098,183174.0
2023-10-27 09:30:00,196.44,197.52,195.91,197.12,60717.0,191.8633,192.9182,191.3457,192.5275,60717.0
2023-10-27 10:00:00,196.8,197.04,195.6,196.45,58274.0,192.2149,192.4493,191.0429,191.8731,58274.0
2023-10-27 10:30:00,196.33,197.52,196.11,197.18,85939.0,191.7559,192.9182,191.541,192.5861,85939.0
2023-10-27 11:00:00,197.11,198.43,196.8,198.24,86200.0,192.5177,193.807,192.2149,193.6214,86200.0
2023-10-27 11:30:00,198.25,198.32,197.43,197.84,59332.0,193.6312,193.6995,192.8303,193.2307,59332.0
2023-10-27 12:00:00,197.94,197.94,196.45,196.77,53895.0,193.3284,193.3284,191.8731,192.1856,53895.0
2023-10-27 12:30:00,196.7,197.0,196.27,196.39,36619.0,192.1173,192.4103,191.6973,191.8145,36619.0
2023-10-27 13:00:00,196.4,196.51,195.36,195.45,64463.0,191.8243,191.9317,190.8085,190.8964,64463.0
2023-10-27 13:30:00,195.45,195.54,194.85,195.12,41114.0,190.8964,190.9843,190.3104,190.5741,41114.0
2023-10-27 14:00:00,195.1,195.14,194.13,194.51,54243.0,190.5545,190.5936,189.6071,189.9783,54243.0
2023-10-27 14:30:00,194.5,195.14,193.93,194.25,44390.0,189.9685,190.5936,189.4118,189.7243,44390.0
2023-10-27 15:00:00,194.26,194.58,193.99,194.52,64406.0,189.7341,190.0467,189.4704,189.9881,64406.0
2023-10-27 15:30:00,194.56,195.38,193.77,195.31,237344.0,190.0271,190.828,189.2555,190.7596,237344.0
2023-10-30 09:30:00,197.65,198.45,196.19,196.97,168288.0,193.0451,193.8265,191.6191,192.381,168288.0
2023-10-30 10:00:00,196.9,197.56,196.31,196.47,78900.0,192.3126,192.9572,191.7364,191.8926,78900.0
2023-10-30 10:30:00,196.44,196.89,196.12,196.64,61699.0,191.8633,192.3028,191.5508,192.0587,61699.0
2023-10-30 11:00:00,196.68,197.37,196.52,196.68,72368.0,192.0977,192.7717,191.9415,192.0977,72368.0
2023-10-30 11:30:00,196.67,197.79,196.66,197.59,99699.0,192.088,193.1819,192.0782,192.9865,99699.0
2023-10-30 12:00:00,197.63,198.0,197.29,197.38,102491.0,193.0256,193.387,192.6935,192.7814,102491.0
2023-10-30 12:30:00,197.36,197.69,197.0,197.38,39308.0,192.7619,193.0842,192.4103,192.7814,39308.0
2023-10-30 13:00:00,197.44,198.74,197.42,198.73,87589.0,192.84,194.1097,192.8205,194.1,87589.0
2023-10-30 13:30:00,198.73,199.1,198.46,198.87,115496.0,194.1,194.4613,193.8363,194.2367,115496.0
2023-10-30 14:00:00,198.94,199.04,198.23,198.25,81595.0,194.3051,194.4027,193.6116,193.6312,81595.0
2023-10-30 14:30:00,198.27,198.83,198.15,198.28,120784.0,193.6507,194.1976,193.5335,193.6605,120784.0
2023-10-30 15:00:00,198.32,198.63,197.77,198.13,166571.0,193.6995,194.0023,193.1623,193.5139,166571.0
2023-10-30 15:30:00,198.18,198.33,197.69,197.78,280005.0,193.5628,193.7093,193.0842,193.1721,280005.0
2023-10-31 09:30:00,199.6,206.98,198.68,205.31,603576.0,194.9497,202.1578,194.0511,200.5267,603576.0
2023-10-31 10:00:00,205.01,206.25,201.39,201.72,191051.0,200.2337,201.4448,196.698,197.0203,191051.0
2023-10-31 10:30:00,201.59,202.86,199.65,202.28,224770.0,196.8933,198.1337,194.9985,197.5673,224770.0
2023-10-31 11:00:00,202.55,205.18,201.21,204.95,224094.0,197.831,200.3997,196.5222,200.1751,224094.0
2023-10-31 11:30:00,205.06,205.7,204.11,204.67,196199.0,200.2825,200.9076,199.3546,199.9016,196199.0
2023-10-31 12:00:00,204.67,205.62,204.24,205.61,209503.0,199.9016,200.8294,199.4816,200.8197,209503.0
2023-10-31 12:30:00,205.6,206.93,204.75,206.62,160418.0,200.8099,202.1089,199.9797,201.8061,160418.0
2023-10-31 13:00:00,206.61,207.08,205.94,206.17,90179.0,201.7964,202.2554,201.142,201.3666,90179.0
2023-10-31 13:30:00,206.26,207.3,206.18,207.06,108145.0,201.4545,202.4703,201.3764,202.2359,108145.0
2023-10-31 14:00:00,207.08,207.62,206.09,206.24,80034.0,202.2554,202.7828,201.2885,201.435,80034.0
2023-10-31 14:30:00,206.24,207.48,206.05,207.41,93609.0,201.435,202.6461,201.2494,202.5777,93609.0
2023-10-31 15:00:00,207.42,208.4,207.37,208.32,169917.0,202.5875,203.5447,202.5387,203.4665,169917.0
2023-10-31 15:30:00,208.3,208.88,207.8,207.92,683471.0,203.447,204.0135,202.9587,203.0759,683471.0
2023-11-01 09:30:00,209.33,214.67,208.84,214.48,260299.0,204.453,209.6686,203.9744,209.483,260299.0
2023-11-01 10:00:00,214.57,215.19,213.5,215.08,196443.0,209.5709,210.1765,208.5259,210.069,196443.0
2023-11-01 10:30:00,215.08,215.58,214.14,214.59,204702.0,210.069,210.5574,209.1509,209.5905,204702.0
2023-11-01 11:00:00,214.73,215.35,214.32,214.69,144898.0,209.7272,210.3328,209.3268,209.6881,144898.0
2023-11-01 11:30:00,214.69,215.72,214.4,215.38,124659.0,209.6881,210.6941,209.4049,210.3621,124659.0
2023-11-01 12:00:00,215.43,215.49,214.36,214.61,107143.0,210.4109,210.4695,209.3658,209.61,107143.0
2023-11-01 12:30:00,214.61,214.81,213.7,214.47,160833.0,209.61,209.8053,208.7212,209.4733,160833.0
2023-11-01 13:00:00,214.47,214.63,212.58,212.75,137987.0,209.4733,209.6295,207.6273,207.7933,137987.0
2023-11-01 13:30:00,212.72,213.19,212.03,212.55,94396.0,207.764,208.2231,207.0901,207.598,94396.0
2023-11-01 14:00:00,212.7,213.93,212.66,213.72,113076.0,207.7445,208.9458,207.7054,208.7407,113076.0
2023-11-01 14:30:00,213.66,214.92,212.78,214.33,161836.0,208.6821,209.9128,207.8226,209.3365,161836.0
2023-11-01 15:00:00,214.37,215.59,214.35,215.48,160745.0,209.3756,210.5672,209.3561,210.4597,160745.0
2023-11-01 15:30:00,215.37,215.69,214.8,214.85,489269.0,210.3523,210.6648,209.7956,209.8444,489269.0
2023-11-02 09:30:00,216.6,219.65,216.59,216.99,175166.0,211.5536,214.5326,211.5439,211.9345,175166.0
2023-11-02 10:00:00,216.73,217.39,215.38,217.15,162564.0,211.6806,212.3252,210.3621,212.0908,162564.0
2023-11-02 10:30:00,217.12,218.19,216.85,218.09,82925.0,212.0615,213.1066,211.7978,213.0089,82925.0
2023-11-02 11:00:00,218.08,218.08,216.76,217.31,75519.0,212.9992,212.9992,211.7099,212.2471,75519.0
2023-11-02 11:30:00,217.34,217.57,216.21,216.38,82533.0,212.2764,212.501,211.1727,211.3388,82533.0
2023-11-02 12:00:00,216.34,216.59,214.87,215.02,186198.0,211.2997,211.5439,209.8639,210.0104,186198.0
2023-11-02 12:30:00,215.16,215.77,214.14,214.28,71435.0,210.1472,210.743,209.1509,209.2877,71435.0
2023-11-02 13:00:00,214.34,216.04,214.18,215.69,64848.0,209.3463,211.0067,209.19,210.6648,64848.0
2023-11-02 13:30:00,215.69,216.79,215.68,216.71,40710.0,210.6648,211.7392,210.6551,211.6611,40710.0
2023-11-02 14:00:00,216.74,216.8,216.21,216.25,53771.0,211.6904,211.749,211.1727,211.2118,53771.0
2023-11-02 14:30:00,216.16,216.25,215.45,216.12,120850.0,211.1239,211.2118,210.4304,211.0848,120850.0
2023-11-02 15:00:00,216.03,216.23,214.87,215.22,144090.0,210.9969,211.1923,209.8639,210.2058,144090.0
2023-11-02 15:30:00,215.21,216.26,214.93,216.11,316740.0,210.196,211.2216,209.9225,211.075,316740.0
2023-11-03 09:30:00,218.71,219.54,217.07,219.11,70982.0,214.4698,215.2837,212.8616,214.862,70982.0
2023-11-03 10:00:00,219.22,219.36,216.75,217.64,52665.0,214.9699,215.1072,212.5478,213.4205,52665.0
2023-11-03 10:30:00,217.64,217.64,216.4,217.05,67128.0,213.4205,213.4205,212.2046,212.8419,67128.0
2023-11-03 11:00:00,217.16,218.7,216.27,218.16,102061.0,212.9498,214.46,212.0771,213.9304,102061.0
2023-11-03 11:30:00,218.2,218.35,217.33,217.69,102144.0,213.9697,214.1167,213.1165,213.4695,102144.0
2023-11-03 12:00:00,217.62,218.1,216.4,216.41,63843.0,213.4009,213.8716,212.2046,212.2144,63843.0
2023-11-03 12:30:00,216.55,216.89,215.34,215.7,76935.0,212.3516,212.6851,211.1651,211.5181,76935.0
2023-11-03 13:00:00,215.66,215.86,214.82,215.16,85781.0,211.4789,211.675,210.6552,210.9886,85781.0
2023-11-03 13:30:00,215.17,216.34,215.12,216.15,59149.0,210.9984,212.1457,210.9494,211.9594,59149.0
2023-11-03 14:00:00,216.16,217.09,216.06,216.77,104036.0,211.9692,212.8812,211.8711,212.5674,104036.0
2023-11-03 14:30:00,216.8,217.05,216.64,216.78,47357.0,212.5968,212.8419,212.4399,212.5772,47357.0
2023-11-03 15:00:00,216.78,216.82,215.64,215.7,95688.0,212.5772,212.6164,211.4593,211.5181,95688.0
2023-11-03 15:30:00,215.65,215.65,214.71,214.75,258594.0,211.4691,211.4691,210.5473,210.5865,258594.0
2023-11-06 09:30:00,214.52,215.33,211.99,213.63,107204.0,210.361,211.1553,207.88,209.4883,107204.0
2023-11-06 10:00:00,213.69,214.56,213.36,214.15,43607.0,209.5471,210.4002,209.2235,209.9982,43607.0
2023-11-06 10:30:00,214.11,215.21,214.04,214.82,42438.0,209.9589,211.0376,209.8903,210.6552,42438.0
2023-11-06 11:00:00,214.83,215.25,214.53,214.83,50888.0,210.665,211.0768,210.3708,210.665,50888.0
2023-11-06 11:30:00,214.74,215.17,214.5,215.06,40077.0,210.5767,210.9984,210.3414,210.8905,40077.0
2023-11-06 12:00:00,215.03,215.06,214.51,214.59,51342.0,210.8611,210.8905,210.3512,210.4296,51342.0
2023-11-06 12:30:00,214.62,214.75,213.79,214.37,43010.0,210.4591,210.5865,209.6452,210.2139,43010.0
2023-11-06 13:00:00,214.46,214.46,213.75,214.09,32917.0,210.3022,210.3022,209.6059,209.9393,32917.0
2023-11-06 13:30:00,214.09,214.76,213.92,214.35,63143.0,209.9393,210.5963,209.7726,210.1943,63143.0
2023-11-06 14:00:00,214.39,214.66,214.07,214.24,72634.0,210.2335,210.4983,209.9197,210.0864,72634.0
2023-11-06 14:30:00,214.25,215.17,214.22,215.11,75850.0,210.0962,210.9984,210.0668,210.9396,75850.0
2023-11-06 15:00:00,215.12,215.49,214.87,215.49,47470.0,210.9494,211.3122,210.7042,211.3122,47470.0
2023-11-06 15:30:00,215.45,216.6,215.02,216.56,212535.0,211.273,212.4007,210.8513,212.3614,212535.0
2023-11-07 09:30:00,214.81,217.45,214.03,217.35,95462.0,210.6454,213.2342,209.8805,213.1361,95462.0
2023-11-07 10:00:00,217.36,217.65,216.43,217.2,41511.0,213.1459,213.4303,212.234,212.989,41511.0
2023-11-07 10:30:00,217.08,218.22,217.07,217.84,58277.0,212.8714,213.9893,212.8616,213.6166,58277.0
2023-11-07 11:00:00,217.75,217.75,216.92,217.29,77067.0,213.5284,213.5284,212.7145,213.0773,77067.0
2023-11-07 11:30:00,217.27,217.49,216.64,216.69,45446.0,213.0577,213.2734,212.4399,212.4889,45446.0
2023-11-07 12:00:00,216.59,216.8,216.17,216.3,26623.0,212.3909,212.5968,211.979,212.1065,26623.0
2023-11-07 12:30:00,216.27,216.52,215.96,216.48,30647.0,212.0771,212.3222,211.7731,212.283,30647.0
2023-11-07 13:00:00,216.42,217.25,216.4,216.99,46056.0,212.2242,213.0381,212.2046,212.7831,46056.0
2023-11-07 13:30:00,217.04,217.17,216.31,216.73,60690.0,212.8321,212.9596,212.1163,212.5282,60690.0
2023-11-07 14:00:00,216.78,216.86,216.38,216.73,47741.0,212.5772,212.6556,212.1849,212.5282,47741.0
2023-11-07 14:30:00,216.75,216.88,216.29,216.34,40772.0,212.5478,212.6752,212.0967,212.1457,40772.0
2023-11-07 15:00:00,216.41,216.52,215.76,215.92,63273.0,212.2144,212.3222,211.577,211.7339,63273.0
2023-11-07 15:30:00,215.96,216.44,215.42,215.84,172407.0,211.7731,212.2438,211.2436,211.6554,172407.0
2023-11-08 09:30:00,216.85,218.11,216.33,217.36,104800.0,212.6458,213.8814,212.1359,213.1459,104800.0
2023-11-08 10:00:00,217.43,218.09,217.07,217.52,75341.0,213.2146,213.8618,212.8616,213.3028,75341.0
2023-11-08 10:30:00,217.53,218.09,216.74,217.25,80151.0,213.3126,213.8618,212.538,213.0381,80151.0
2023-11-08 11:00:00,217.25,217.66,216.6,216.81,38264.0,213.0381,213.4401,212.4007,212.6066,38264.0
2023-11-08 11:30:00,216.59,217.25,216.13,216.31,39192.0,212.3909,213.0381,211.9398,212.1163,39192.0
2023-11-08 12:00:00,216.43,216.48,215.64,216.3,52819.0,212.234,212.283,211.4593,212.1065,52819.0
2023-11-08 12:30:00,216.3,217.8,216.29,217.8,57922.0,212.1065,213.5774,212.0967,213.5774,57922.0
2023-11-08 13:00:00,217.74,218.06,217.44,217.73,68826.0,213.5186,213.8324,213.2244,213.5088,68826.0
2023-11-08 13:30:00,217.72,218.0,217.68,217.93,35247.0,213.499,213.7735,213.4597,213.7049,35247.0
2023-11-08 14:00:00,217.91,218.28,217.84,218.06,67189.0,213.6853,214.0481,213.6166,213.8324,67189.0
2023-11-08 14:30:00,218.09,218.49,217.8,217.8,22712.0,213.8618,214.254,213.5774,213.5774,22712.0
2023-11-08 15:00:00,217.75,218.0,217.32,217.96,50830.0,213.5284,213.7735,213.1067,213.7343,50830.0
2023-11-08 15:30:00,217.93,218.3,217.54,217.6,166282.0,213.7049,214.0677,213.3224,213.3813,166282.0
2023-11-09 09:30:00,219.5,223.27,219.44,222.99,233155.0,215.2445,218.9414,215.1856,218.6668,233155.0
2023-11-09 10:00:00,223.04,223.17,221.68,222.28,130683.0,218.7158,218.8433,217.3822,217.9706,130683.0
2023-11-09 10:30:00,222.34,222.46,221.34,221.78,154230.0,218.0294,218.1471,217.0488,217.4802,154230.0
2023-11-09 11:00:00,221.77,222.32,221.46,221.8,128376.0,217.4704,218.0098,217.1665,217.4999,128376.0
2023-11-09 11:30:00,221.8,222.08,221.41,221.71,49488.0,217.4999,217.7744,217.1174,217.4116,49488.0
2023-11-09 12:00:00,221.61,221.75,220.77,220.77,111225.0,217.3135,217.4508,216.4898,216.4898,111225.0
2023-11-09 12:30:00,220.87,221.2,220.65,221.1,52477.0,216.5879,216.9115,216.3722,216.8134,52477.0
2023-11-09 13:00:00,221.13,221.13,219.85,220.72,81181.0,216.8428,216.8428,215.5877,216.4408,81181.0
2023-11-09 13:30:00,220.73,220.96,219.9,220.0,64598.0,216.4506,216.6761,215.6367,215.7348,64598.0
2023-11-09 14:00:00,219.94,220.0,219.24,219.81,81899.0,215.6759,215.7348,214.9895,215.5484,81899.0
2023-11-09 14:30:00,219.81,219.88,218.17,218.26,81149.0,215.5484,215.6171,213.9402,214.0285,81149.0
2023-11-09 15:00:00,218.24,218.83,217.61,218.56,91035.0,214.0089,214.5874,213.3911,214.3227,91035.0
2023-11-09 15:30:00,218.61,218.83,218.12,218.39,222150.0,214.3717,214.5874,213.8912,214.156,222150.0
2023-11-10 09:30:00,220.09,220.88,217.91,219.16,134151.0,215.823,216.5977,213.6853,214.911,134151.0
2023-11-10 10:00:00,219.05,220.81,219.05,219.8,36998.0,214.8032,216.5291,214.8032,215.5386,36998.0
2023-11-10 10:30:00,219.65,220.36,219.29,220.36,36798.0,215.3915,216.0878,215.0385,216.0878,36798.0
2023-11-10 11:00:00,220.41,221.33,220.23,221.16,26707.0,216.1368,217.039,215.9603,216.8723,26707.0
2023-11-10 11:30:00,221.17,221.46,220.89,220.94,30506.0,216.8821,217.1665,216.6075,216.6565,30506.0
2023-11-10 12:00:00,220.93,221.33,220.47,220.48,30199.0,216.6467,217.039,216.1956,216.2055,30199.0
2023-11-10 12:30:00,220.49,221.39,220.46,221.0,69418.0,216.2153,217.0978,216.1858,216.7154,69418.0
2023-11-10 13:00:00,220.98,220.99,220.07,220.6,65400.0,216.6958,216.7056,215.8034,216.3231,65400.0
2023-11-10 13:30:00,220.64,221.03,220.52,220.69,54817.0,216.3623,216.7448,216.2447,216.4114,54817.0
2023-11-10 14:00:00,220.7,221.25,220.65,221.23,61373.0,216.4212,216.9605,216.3722,216.9409,61373.0
2023-11-10 14:30:00,221.23,221.28,220.91,221.21,50064.0,216.9409,216.9899,216.6271,216.9213,50064.0
2023-11-10 15:00:00,221.23,222.0,221.2,221.92,34053.0,216.9409,217.696,216.9115,217.6175,34053.0
2023-11-10 15:30:00,221.91,222.26,221.56,221.88,146291.0,217.6077,217.9509,217.2645,217.5783,146291.0
2023-11-13 09:30:00,221.57,222.03,220.48,221.34,56845.0,217.2743,217.7254,216.2055,217.0488,56845.0
2023-11-13 10:00:00,221.23,221.58,220.24,220.43,45187.0,216.9409,217.2841,215.9701,216.1564,45187.0
2023-11-13 10:30:00,220.4,221.68,220.26,221.37,45473.0,216.127,217.3822,215.9897,217.0782,45473.0
2023-11-13 11:00:00,221.36,221.6,220.3,220.88,46136.0,217.0684,217.3037,216.0289,216.5977,46136.0
2023-11-13 11:30:00,220.91,222.22,220.76,221.85,68026.0,216.6271,217.9117,216.48,217.5489,68026.0
2023-11-13 12:00:00,221.84,222.27,221.6,222.22,26537.0,217.5391,217.9607,217.3037,217.9117,26537.0
2023-11-13 12:30:00,222.14,222.55,221.91,222.54,20868.0,217.8333,218.2353,217.6077,218.2255,20868.0
2023-11-13 13:00:00,222.51,222.51,221.93,221.94,34529.0,218.1961,218.1961,217.6273,217.6371,34529.0
2023-11-13 13:30:00,221.95,222.06,221.61,221.88,21145.0,217.647,217.7548,217.3135,217.5783,21145.0
2023-11-13 14:00:00,221.98,222.53,221.93,222.52,29943.0,217.6764,218.2157,217.6273,218.2059,29943.0
2023-11-13 14:30:00,222.5,222.85,222.39,222.53,34576.0,218.1863,218.5295,218.0784,218.2157,34576.0
2023-11-13 15:00:00,222.53,223.03,222.44,222.84,49892.0,218.2157,218.706,218.1275,218.5197,49892.0
2023-11-13 15:30:00,222.86,222.86,222.45,222.63,96998.0,218.5393,218.5393,218.1373,218.3138,96998.0
2023-11-14 09:30:00,225.11,226.37,223.87,226.05,81627.0,220.7457,221.9813,219.5297,221.6675,81627.0
2023-11-14 10:00:00,226.08,227.41,226.08,227.32,46241.0,221.6969,223.0011,221.6969,222.9128,46241.0
2023-11-14 10:30:00,227.23,227.8,227.21,227.39,42198.0,222.8246,223.3835,222.805,222.9815,42198.0
2023-11-14 11:00:00,227.54,227.7,227.08,227.62,48905.0,223.1286,223.2855,222.6775,223.207,48905.0
2023-11-14 11:30:00,227.62,228.1,226.74,226.83,79135.0,223.207,223.6777,222.3441,222.4323,79135.0
2023-11-14 12:00:00,226.88,227.17,226.61,226.96,65991.0,222.4814,222.7657,222.2166,222.5598,65991.0
2023-11-14 12:30:00,227.0,228.2,226.95,228.18,54131.0,222.599,223.7758,222.55,223.7562,54131.0
2023-11-14 13:00:00,228.2,228.51,227.66,228.33,69721.0,223.7758,224.0798,223.2462,223.9033,69721.0
2023-11-14 13:30:00,228.33,228.41,227.55,227.66,57700.0,223.9033,223.9817,223.1384,223.2462,57700.0
2023-11-14 14:00:00,227.69,228.0,227.14,227.95,55049.0,223.2757,223.5797,222.7363,223.5306,55049.0
2023-11-14 14:30:00,228.02,228.59,228.01,228.39,70232.0,223.5993,224.1582,223.5895,223.9621,70232.0
2023-11-14 15:00:00,228.4,229.01,228.39,228.5,72543.0,223.9719,224.5701,223.9621,224.07,72543.0
2023-11-14 15:30:00,228.48,228.55,227.58,228.1,189182.0,224.0504,224.119,223.1678,223.6777,189182.0
2023-11-15 09:30:00,228.0,228.98,225.23,226.73,267277.0,223.5797,224.5407,220.8634,222.3343,267277.0
2023-11-15 10:00:00,226.53,227.39,226.52,227.21,72844.0,222.1382,222.9815,222.1284,222.805,72844.0
2023-11-15 10:30:00,227.14,228.36,227.03,228.1,65039.0,222.7363,223.9327,222.6285,223.6777,65039.0
2023-11-15 11:00:00,228.19,228.89,227.37,227.92,60700.0,223.766,224.4524,222.9619,223.5012,60700.0
2023-11-15 11:30:00,227.92,228.25,227.55,228.09,71482.0,223.5012,223.8248,223.1384,223.6679,71482.0
2023-11-15 12:00:00,228.05,228.21,227.66,227.85,43358.0,223.6287,223.7856,223.2462,223.4326,43358.0
2023-11-15 12:30:00,227.86,228.7,227.7,227.94,94746.0,223.4424,224.2661,223.2855,223.5208,94746.0
2023-11-15 13:00:00,227.86,228.15,227.14,227.6,68163.0,223.4424,223.7267,222.7363,223.1874,68163.0
2023-11-15 13:30:00,227.61,228.54,227.51,227.88,120468.0,223.1972,224.1092,223.0992,223.462,120468.0
2023-11-15 14:00:00,227.93,228.08,226.33,226.99,149452.0,223.511,223.6581,221.942,222.5892,149452.0
2023-11-15 14:30:00,226.95,227.59,226.74,227.59,85584.0,222.55,223.1776,222.3441,223.1776,85584.0
2023-11-15 15:00:00,227.58,227.59,226.61,226.7,55454.0,223.1678,223.1776,222.2166,222.3049,55454.0
2023-11-15 15:30:00,226.71,227.0,225.39,225.76,340219.0,222.3147,222.599,221.0203,221.3831,340219.0
2023-11-16 09:30:00,226.5,228.25,226.04,227.67,141986.0,222.1087,223.8248,221.6577,223.2561,141986.0
2023-11-16 10:00:00,227.44,228.26,227.44,227.7,74281.0,223.0305,223.8346,223.0305,223.2855,74281.0
2023-11-16 10:30:00,227.77,228.18,227.19,227.63,52446.0,223.3541,223.7562,222.7854,223.2168,52446.0
2023-11-16 11:00:00,227.59,227.93,226.77,226.82,46863.0,223.1776,223.511,222.3735,222.4225,46863.0
2023-11-16 11:30:00,226.82,227.35,226.82,227.13,45095.0,222.4225,222.9423,222.4225,222.7265,45095.0
2023-11-16 12:00:00,227.1,227.96,227.04,227.83,49663.0,222.6971,223.5404,222.6383,223.413,49663.0
2023-11-16 12:30:00,227.82,228.06,227.22,227.24,55440.0,223.4031,223.6385,222.8148,222.8344,55440.0
2023-11-16 13:00:00,227.26,227.37,226.72,226.91,39304.0,222.854,222.9619,222.3245,222.5108,39304.0
2023-11-16 13:30:00,226.92,226.96,226.52,226.82,40319.0,222.5206,222.5598,222.1284,222.4225,40319.0
2023-11-16 14:00:00,226.82,226.82,226.05,226.06,46728.0,222.4225,222.4225,221.6675,221.6773,46728.0
2023-11-16 14:30:00,226.1,226.77,226.07,226.2,34306.0,221.7165,222.3735,221.6871,221.8146,34306.0
2023-11-16 15:00:00,226.18,226.25,225.89,226.21,40589.0,221.7949,221.8636,221.5106,221.8244,40589.0
2023-11-16 15:30:00,226.17,226.86,226.0,226.83,168958.0,221.7851,222.4618,221.6184,222.4323,168958.0
2023-11-17 09:30:00,226.72,228.0,226.72,227.58,164263.0,222.3245,223.5797,222.3245,223.1678,164263.0
2023-11-17 10:00:00,227.58,227.91,226.82,227.04,52098.0,223.1678,223.4914,222.4225,222.6383,52098.0
2023-11-17 10:30:00,227.09,228.02,226.38,227.77,74529.0,222.6873,223.5993,221.9911,223.3541,74529.0
2023-11-17 11:00:00,227.72,228.37,227.36,227.52,90926.0,223.3051,223.9425,222.9521,223.109,90926.0
2023-11-17 11:30:00,227.53,227.75,227.11,227.31,38730.0,223.1188,223.3345,222.7069,222.903,38730.0
2023-11-17 12:00:00,227.34,227.87,227.28,227.56,42365.0,222.9325,223.4522,222.8736,223.1482,42365.0
2023-11-17 12:30:00,227.55,227.89,226.98,227.13,32879.0,223.1384,223.4718,222.5794,222.7265,32879.0
2023-11-17 13:00:00,227.2,227.49,227.08,227.4,23235.0,222.7952,223.0795,222.6775,222.9913,23235.0
2023-11-17 13:30:00,227.42,227.9,227.3,227.88,91635.0,223.0109,223.4816,222.8932,223.462,91635.0
2023-11-17 14:00:00,227.89,228.3,227.4,227.51,94980.0,223.4718,223.8738,222.9913,223.0992,94980.0
2023-11-17 14:30:00,227.47,228.05,227.39,228.05,99819.0,223.0599,223.6287,222.9815,223.6287,99819.0
2023-11-17 15:00:00,228.06,228.43,227.6,228.38,62435.0,223.6385,224.0013,223.1874,223.9523,62435.0
2023-11-17 15:30:00,228.41,228.44,227.77,227.82,233307.0,223.9817,224.0111,223.3541,223.4031,233307.0
2023-11-20 09:30:00,226.93,227.56,225.44,226.13,127555.0,222.5304,223.1482,221.0693,221.7459,127555.0
2023-11-20 10:00:00,226.22,227.07,225.77,227.07,73372.0,221.8342,222.6677,221.3929,222.6677,73372.0
2023-11-20 10:30:00,227.02,227.28,226.51,226.91,86400.0,222.6187,222.8736,222.1185,222.5108,86400.0
2023-11-20 11:00:00,226.93,227.01,225.88,226.05,70928.0,222.5304,222.6089,221.5008,221.6675,70928.0
2023-11-20 11:30:00,226.27,226.31,225.26,226.18,78355.0,221.8832,221.9224,220.8928,221.7949,78355.0
2023-11-20 12:00:00,226.06,226.4,225.59,226.34,65718.0,221.6773,222.0107,221.2164,221.9518,65718.0
2023-11-20 12:30:00,226.3,226.53,225.71,225.99,118025.0,221.9126,222.1382,221.3341,221.6086,118025.0
2023-11-20 13:00:00,225.96,226.54,225.87,226.25,93958.0,221.5792,222.148,221.491,221.8636,93958.0
2023-11-20 13:30:00,226.23,226.38,226.09,226.21,40317.0,221.844,221.9911,221.7067,221.8244,40317.0
2023-11-20 14:00:00,226.22,226.44,226.13,226.19,48696.0,221.8342,222.0499,221.7459,221.8047,48696.0
2023-11-20 14:30:00,226.2,226.85,226.16,226.83,87172.0,221.8146,222.452,221.7753,222.4323,87172.0
2023-11-20 15:00:00,226.8,227.28,226.61,227.28,94307.0,222.4029,222.8736,222.2166,222.8736,94307.0
2023-11-20 15:30:00,227.28,227.5,226.75,226.92,213674.0,222.8736,223.0894,222.3539,222.5206,213674.0
2023-11-21 09:30:00,226.63,227.29,226.0,227.26,100205.0,222.2362,222.8834,221.6184,222.854,100205.0
2023-11-21 10:00:00,227.71,227.71,226.35,226.49,79471.0,223.2953,223.2953,221.9616,222.0989,79471.0
2023-11-21 10:30:00,226.48,226.52,225.58,226.34,123944.0,222.0891,222.1284,221.2066,221.9518,123944.0
2023-11-21 11:00:00,226.31,226.48,225.7,226.21,91495.0,221.9224,222.0891,221.3242,221.8244,91495.0
2023-11-21 11:30:00,226.09,226.47,225.84,226.45,69949.0,221.7067,222.0793,221.4615,222.0597,69949.0
2023-11-21 12:00:00,226.51,226.64,226.26,226.36,24559.0,222.1185,222.246,221.8734,221.9715,24559.0
2023-11-21 12:30:00,226.39,226.87,226.1,226.64,43462.0,222.0009,222.4716,221.7165,222.246,43462.0
2023-11-21 13:00:00,226.63,226.77,226.02,226.06,27158.0,222.2362,222.3735,221.638,221.6773,27158.0
2023-11-21 13:30:00,226.13,226.67,226.04,226.58,34275.0,221.7459,222.2754,221.6577,222.1872,34275.0
2023-11-21 14:00:00,226.46,226.54,226.14,226.32,26134.0,222.0695,222.148,221.7557,221.9322,26134.0
2023-11-21 14:30:00,226.3,226.79,226.05,226.79,32378.0,221.9126,222.3931,221.6675,222.3931,32378.0
2023-11-21 15:00:00,226.84,227.02,226.72,226.83,44889.0,222.4421,222.6187,222.3245,222.4323,44889.0
2023-11-21 15:30:00,226.83,227.16,226.29,227.01,175127.0,222.4323,222.7559,221.9028,222.6089,175127.0
2023-11-22 09:30:00,227.88,231.43,227.63,229.17,180105.0,223.462,226.9432,223.2168,224.727,180105.0
2023-11-22 10:00:00,228.95,229.03,227.99,229.03,47950.0,224.5112,224.5897,223.5699,224.5897,47950.0
2023-11-22 10:30:00,229.06,229.51,228.46,228.62,54671.0,224.6191,225.0604,224.0307,224.1876,54671.0
2023-11-22 11:00:00,228.57,228.87,228.19,228.57,39571.0,224.1386,224.4328,223.766,224.1386,39571.0
2023-11-22 11:30:00,228.67,229.34,228.63,229.29,43381.0,224.2367,224.8937,224.1974,224.8446,43381.0
2023-11-22 12:00:00,229.31,229.91,229.11,229.11,43140.0,224.8643,225.4526,224.6681,224.6681,43140.0
2023-11-22 12:30:00,229.14,229.27,228.71,229.12,34980.0,224.6976,224.825,224.2759,224.6779,34980.0
2023-11-22 13:00:00,229.31,229.64,229.05,229.45,33108.0,224.8643,225.1879,224.6093,225.0015,33108.0
2023-11-22 13:30:00,229.45,229.67,229.29,229.38,36610.0,225.0015,225.2173,224.8446,224.9329,36610.0
2023-11-22 14:00:00,229.49,229.61,229.1,229.33,32394.0,225.0408,225.1584,224.6583,224.8839,32394.0
2023-11-22 14:30:00,229.3,229.64,228.72,229.46,63694.0,224.8545,225.1879,224.2857,225.0114,63694.0
2023-11-22 15:00:00,229.5,229.57,229.06,229.15,60208.0,225.0506,225.1192,224.6191,224.7074,60208.0
2023-11-22 15:30:00,229.15,229.39,228.89,228.95,128945.0,224.7074,224.9427,224.4524,224.5112,128945.0
2023-11-24 09:30:00,229.74,230.35,228.78,229.04,45305.0,225.2859,225.8841,224.3445,224.5995,45305.0
2023-11-24 10:00:00,229.14,229.75,229.01,229.56,40146.0,224.6976,225.2957,224.5701,225.1094,40146.0
2023-11-24 10:30:00,229.56,229.78,229.04,229.69,38535.0,225.1094,225.3251,224.5995,225.2369,38535.0
2023-11-24 11:00:00,229.65,229.65,228.97,229.28,18650.0,225.1977,225.1977,224.5309,224.8348,18650.0
2023-11-24 11:30:00,229.35,229.41,228.64,228.87,20204.0,224.9035,224.9623,224.2072,224.4328,20204.0
2023-11-24 12:00:00,228.83,228.93,228.34,228.36,21300.0,224.3936,224.4916,223.9131,223.9327,21300.0
2023-11-24 12:30:00,228.39,228.93,228.14,228.67,64692.0,223.9621,224.4916,223.7169,224.2367,64692.0
2023-11-27 09:30:00,228.28,229.2,227.7,229.19,51604.0,223.8542,224.7564,223.2855,224.7466,51604.0
2023-11-27 10:00:00,229.22,229.23,228.21,228.51,39149.0,224.776,224.7858,223.7856,224.0798,39149.0
2023-11-27 10:30:00,228.56,229.21,228.52,229.17,29301.0,224.1288,224.7662,224.0896,224.727,29301.0
2023-11-27 11:00:00,229.05,229.1,228.59,229.09,25566.0,224.6093,224.6583,224.1582,224.6485,25566.0
2023-11-27 11:30:00,229.15,229.62,229.04,229.14,20781.0,224.7074,225.1682,224.5995,224.6976,20781.0
2023-11-27 12:00:00,229.28,229.69,229.17,229.29,25268.0,224.8348,225.2369,224.727,224.8446,25268.0
2023-11-27 12:30:00,229.37,229.6,229.17,229.58,42766.0,224.9231,225.1486,224.727,225.129,42766.0
2023-11-27 13:00:00,229.54,229.65,229.14,229.35,14524.0,225.0898,225.1977,224.6976,224.9035,14524.0
2023-11-27 13:30:00,229.35,229.57,229.15,229.46,19388.0,224.9035,225.1192,224.7074,225.0114,19388.0
2023-11-27 14:00:00,229.49,229.72,229.46,229.51,28456.0,225.0408,225.2663,225.0114,225.0604,28456.0
2023-11-27 14:30:00,229.57,229.62,229.09,229.32,24441.0,225.1192,225.1682,224.6485,224.8741,24441.0
2023-11-27 15:00:00,229.35,229.71,229.19,229.63,20097.0,224.9035,225.2565,224.7466,225.1781,20097.0
2023-11-27 15:30:00,229.68,229.89,228.67,228.75,131424.0,225.2271,225.433,224.2367,224.3151,131424.0
2023-11-28 09:30:00,228.56,228.87,227.66,228.16,41751.0,224.1288,224.4328,223.2462,223.7366,41751.0
2023-11-28 10:00:00,228.11,228.82,228.08,228.6,57424.0,223.6875,224.3838,223.6581,224.168,57424.0
2023-11-28 10:30:00,228.55,229.05,228.1,228.99,36171.0,224.119,224.6093,223.6777,224.5505,36171.0
2023-11-28 11:00:00,229.15,229.33,228.79,228.85,19356.0,224.7074,224.8839,224.3543,224.4132,19356.0
2023-11-28 11:30:00,228.85,229.21,228.5,228.67,67738.0,224.4132,224.7662,224.07,224.2367,67738.0
2023-11-28 12:00:00,228.65,228.74,227.01,227.15,42132.0,224.2171,224.3053,222.6089,222.7461,42132.0
2023-11-28 12:30:00,227.06,227.08,226.18,226.29,54824.0,222.6579,222.6775,221.7949,221.9028,54824.0
2023-11-28 13:00:00,226.15,226.2,225.04,225.65,55916.0,221.7655,221.8146,220.677,221.2752,55916.0
2023-11-28 13:30:00,225.65,225.94,224.97,225.08,53691.0,221.2752,221.5596,220.6084,220.7163,53691.0
2023-11-28 14:00:00,225.09,225.19,224.65,224.93,76266.0,220.7261,220.8241,220.2946,220.5692,76266.0
2023-11-28 14:30:00,224.91,225.95,224.69,225.72,39835.0,220.5496,221.5694,220.3338,221.3439,39835.0
2023-11-28 15:00:00,225.71,225.95,225.05,225.25,162422.0,221.3341,221.5694,220.6868,220.883,162422.0
2023-11-28 15:30:00,225.29,225.31,224.52,224.59,199362.0,220.9222,220.9418,220.1671,220.2358,199362.0
2023-11-29 09:30:00,227.46,228.58,227.36,227.36,66908.0,223.0501,224.1484,222.9521,222.9521,66908.0
2023-11-29 10:00:00,227.49,228.0,226.47,226.75,39665.0,223.0795,223.5797,222.0793,222.3539,39665.0
2023-11-29 10:30:00,226.78,226.93,226.01,226.61,50598.0,222.3833,222.5304,221.6282,222.2166,50598.0
2023-11-29 11:00:00,226.58,226.68,225.66,225.68,26432.0,222.1872,222.2852,221.285,221.3046,26432.0
2023-11-29 11:30:00,225.73,225.98,225.32,225.91,34764.0,221.3537,221.5988,220.9516,221.5302,34764.0
2023-11-29 12:00:00,225.84,226.59,225.79,226.59,24255.0,221.4615,222.197,221.4125,222.197,24255.0
2023-11-29 12:30:00,226.66,227.02,226.35,226.41,21645.0,222.2656,222.6187,221.9616,222.0205,21645.0
2023-11-29 13:00:00,226.46,226.75,226.15,226.74,20198.0,222.0695,222.3539,221.7655,222.3441,20198.0
2023-11-29 13:30:00,226.71,226.82,226.4,226.8,22226.0,222.3147,222.4225,222.0107,222.4029,22226.0
2023-11-29 14:00:00,226.79,226.89,226.47,226.47,33848.0,222.3931,222.4912,222.0793,222.0793,33848.0
2023-11-29 14:30:00,226.46,226.49,225.82,225.88,44204.0,222.0695,222.0989,221.4419,221.5008,44204.0
2023-11-29 15:00:00,225.92,226.11,225.65,225.76,70462.0,221.54,221.7263,221.2752,221.3831,70462.0
2023-11-29 15:30:00,225.75,226.18,225.61,225.8,170155.0,221.3733,221.7949,221.236,221.4223,170155.0
2023-11-30 09:30:00,226.94,228.16,225.91,228.13,70417.0,222.5402,223.7366,221.5302,223.7071,70417.0
2023-11-30 10:00:00,228.47,228.47,227.26,227.37,30988.0,224.0405,224.0405,222.854,222.9619,30988.0
2023-11-30 10:30:00,227.46,228.2,227.0,228.2,49943.0,223.0501,223.7758,222.599,223.7758,49943.0
2023-11-30 11:00:00,228.2,228.27,227.4,227.69,41897.0,223.7758,223.8444,222.9913,223.2757,41897.0
2023-11-30 11:30:00,227.7,227.72,226.48,226.57,29620.0,223.2855,223.3051,222.0891,222.1774,29620.0
2023-11-30 12:00:00,226.5,227.1,226.38,226.56,21068.0,222.1087,222.6971,221.9911,222.1676,21068.0
2023-11-30 12:30:00,226.49,226.78,226.21,226.56,38212.0,222.0989,222.3833,221.8244,222.1676,38212.0
2023-11-30 13:00:00,226.53,226.95,226.08,226.6,35531.0,222.1382,222.55,221.6969,222.2068,35531.0
2023-11-30 13:30:00,226.59,226.97,226.34,226.97,25123.0,222.197,222.5696,221.9518,222.5696,25123.0
2023-11-30 14:00:00,226.91,227.46,226.81,227.24,38221.0,222.5108,223.0501,222.4127,222.8344,38221.0
2023-11-30 14:30:00,227.17,227.78,227.03,227.78,39630.0,222.7657,223.3639,222.6285,223.3639,39630.0
2023-11-30 15:00:00,227.71,227.72,226.71,226.79,29257.0,223.2953,223.3051,222.3147,222.3931,29257.0
2023-11-30 15:30:00,226.71,227.85,226.7,227.75,171278.0,222.3147,223.4326,222.3049,223.3345,171278.0
2023-12-01 09:30:00,227.83,231.37,227.59,230.96,103581.0,223.413,226.8843,223.1776,226.4823,103581.0
2023-12-01 10:00:00,230.99,231.17,229.44,230.02,84126.0,226.5117,226.6882,224.9917,225.5605,84126.0
2023-12-01 10:30:00,230.04,231.39,229.76,231.13,72161.0,225.5801,226.9039,225.3055,226.649,72161.0
2023-12-01 11:00:00,231.05,231.75,230.33,231.66,95522.0,226.5705,227.257,225.8645,227.1687,95522.0
2023-12-01 11:30:00,231.69,231.96,231.29,231.89,64893.0,227.1981,227.4629,226.8059,227.3942,64893.0
2023-12-01 12:00:00,231.92,232.01,231.17,231.37,22780.0,227.4237,227.5119,226.6882,226.8843,22780.0
2023-12-01 12:30:00,231.36,231.64,230.98,231.55,34866.0,226.8745,227.1491,226.5019,227.0608,34866.0
2023-12-01 13:00:00,231.61,231.9,231.35,231.53,43097.0,227.1197,227.404,226.8647,227.0412,43097.0
2023-12-01 13:30:00,231.48,231.66,231.22,231.53,25699.0,226.9922,227.1687,226.7372,227.0412,25699.0
2023-12-01 14:00:00,231.57,231.88,231.45,231.8,39362.0,227.0804,227.3844,226.9628,227.306,39362.0
2023-12-01 14:30:00,231.84,231.9,231.21,231.81,42870.0,227.3452,227.404,226.7274,227.3158,42870.0
2023-12-01 15:00:00,231.71,231.78,230.58,231.22,69852.0,227.2177,227.2864,226.1096,226.7372,69852.0
2023-12-01 15:30:00,231.16,231.16,230.14,230.33,158327.0,226.6784,226.6784,225.6782,225.8645,158327.0
2023-12-04 09:30:00,228.62,229.18,227.08,227.24,136529.0,224.1876,224.7368,222.6775,222.8344,136529.0
2023-12-04 10:00:00,227.25,229.33,226.19,228.07,70135.0,222.8442,224.8839,221.8047,223.6483,70135.0
2023-12-04 10:30:00,228.14,228.56,227.5,227.66,31404.0,223.7169,224.1288,223.0894,223.2462,31404.0
2023-12-04 11:00:00,227.71,228.24,227.13,227.22,44526.0,223.2953,223.815,222.7265,222.8148,44526.0
2023-12-04 11:30:00,227.22,227.84,227.08,227.84,66885.0,222.8148,223.4228,222.6775,223.4228,66885.0
2023-12-04 12:00:00,227.94,228.76,227.62,228.56,45845.0,223.5208,224.3249,223.207,224.1288,45845.0
2023-12-04 12:30:00,228.68,228.98,228.19,228.53,44720.0,224.2465,224.5407,223.766,224.0994,44720.0
2023-12-04 13:00:00,228.54,228.54,227.97,228.23,40558.0,224.1092,224.1092,223.5502,223.8052,40558.0
2023-12-04 13:30:00,228.24,228.38,227.93,227.97,41345.0,223.815,223.9523,223.511,223.5502,41345.0
2023-12-04 14:00:00,227.95,228.27,227.74,227.89,33582.0,223.5306,223.8444,223.3247,223.4718,33582.0
2023-12-04 14:30:00,227.84,228.18,227.72,227.85,45555.0,223.4228,223.7562,223.3051,223.4326,45555.0
2023-12-04 15:00:00,227.88,227.93,226.94,227.14,61505.0,223.462,223.511,222.5402,222.7363,61505.0
2023-12-04 15:30:00,227.21,228.45,226.94,228.16,153967.0,222.805,224.0209,222.5402,223.7366,153967.0
2023-12-05 09:30:00,227.42,227.88,225.01,225.75,77370.0,223.0109,223.462,220.6476,221.3733,77370.0
2023-12-05 10:00:00,226.04,226.88,225.29,225.55,62903.0,221.6577,222.4814,220.9222,221.1772,62903.0
2023-12-05 10:30:00,225.41,226.37,224.77,226.37,58565.0,221.0399,221.9813,220.4123,221.9813,58565.0
2023-12-05 11:00:00,226.39,226.49,224.87,225.61,32169.0,222.0009,222.0989,220.5103,221.236,32169.0
2023-12-05 11:30:00,225.8,226.49,225.29,225.65,27157.0,221.4223,222.0989,220.9222,221.2752,27157.0
2023-12-05 12:00:00,225.76,225.9,225.31,225.5,41822.0,221.3831,221.5204,220.9418,221.1281,41822.0
2023-12-05 12:30:00,225.52,226.19,224.61,226.19,71670.0,221.1477,221.8047,220.2554,221.8047,71670.0
2023-12-05 13:00:00,226.16,226.44,226.03,226.29,33515.0,221.7753,222.0499,221.6478,221.9028,33515.0
2023-12-05 13:30:00,226.36,226.36,225.75,226.07,34717.0,221.9715,221.9715,221.3733,221.6871,34717.0
2023-12-05 14:00:00,226.11,226.5,225.87,226.28,33728.0,221.7263,222.1087,221.491,221.893,33728.0
2023-12-05 14:30:00,226.32,226.33,225.66,225.99,26279.0,221.9322,221.942,221.285,221.6086,26279.0
2023-12-05 15:00:00,225.94,226.23,225.47,225.52,41951.0,221.5596,221.844,221.0987,221.1477,41951.0
2023-12-05 15:30:00,225.5,225.91,225.45,225.56,170846.0,221.1281,221.5302,221.0791,221.187,170846.0
2023-12-06 09:30:00,228.04,232.59,228.04,230.78,164691.0,223.6189,228.0807,223.6189,226.3058,164691.0
2023-12-06 10:00:00,230.63,231.07,229.08,229.54,72551.0,226.1587,226.5901,224.6387,225.0898,72551.0
2023-12-06 10:30:00,229.41,229.65,228.04,228.23,29216.0,224.9623,225.1977,223.6189,223.8052,29216.0
2023-12-06 11:00:00,228.22,228.26,226.79,227.23,34237.0,223.7954,223.8346,222.3931,222.8246,34237.0
2023-12-06 11:30:00,227.17,227.66,226.76,227.56,36309.0,222.7657,223.2462,222.3637,223.1482,36309.0
2023-12-06 12:00:00,227.69,227.93,227.38,227.52,48258.0,223.2757,223.511,222.9717,223.109,48258.0
2023-12-06 12:30:00,227.56,228.13,227.0,227.08,34085.0,223.1482,223.7071,222.599,222.6775,34085.0
2023-12-06 13:00:00,227.17,228.02,227.09,227.99,37732.0,222.7657,223.5993,222.6873,223.5699,37732.0
2023-12-06 13:30:00,227.94,228.1,227.56,227.88,29228.0,223.5208,223.6777,223.1482,223.462,29228.0
2023-12-06 14:00:00,227.8,227.88,226.95,227.14,21210.0,223.3835,223.462,222.55,222.7363,21210.0
2023-12-06 14:30:00,227.1,227.53,227.03,227.08,22180.0,222.6971,223.1188,222.6285,222.6775,22180.0
2023-12-06 15:00:00,227.08,227.24,226.73,226.98,34437.0,222.6775,222.8344,222.3343,222.5794,34437.0
2023-12-06 15:30:00,226.93,227.28,226.63,226.96,119403.0,222.5304,222.8736,222.2362,222.5598,119403.0
2023-12-07 09:30:00,227.74,229.08,226.79,227.92,50066.0,223.3247,224.6387,222.3931,223.5012,50066.0
2023-12-07 10:00:00,228.13,228.14,227.5,227.78,14658.0,223.7071,223.7169,223.0894,223.3639,14658.0
2023-12-07 10:30:00,227.9,228.32,227.7,228.31,79889.0,223.4816,223.8935,223.2855,223.8836,79889.0
2023-12-07 11:00:00,228.27,228.78,227.6,227.82,36055.0,223.8444,224.3445,223.1874,223.4031,36055.0
2023-12-07 11:30:00,227.7,228.18,227.62,227.91,25726.0,223.2855,223.7562,223.207,223.4914,25726.0
2023-12-07 12:00:00,227.97,228.23,227.47,227.82,35212.0,223.5502,223.8052,223.0599,223.4031,35212.0
2023-12-07 12:30:00,227.82,228.25,227.69,228.02,22981.0,223.4031,223.8248,223.2757,223.5993,22981.0
2023-12-07 13:00:00,228.04,228.54,228.04,228.28,27559.0,223.6189,224.1092,223.6189,223.8542,27559.0
2023-12-07 13:30:00,228.32,229.19,228.32,229.01,53344.0,223.8935,224.7466,223.8935,224.5701,53344.0
2023-12-07 14:00:00,229.03,229.34,228.91,229.34,26885.0,224.5897,224.8937,224.472,224.8937,26885.0
2023-12-07 14:30:00,229.29,229.3,228.19,228.2,51187.0,224.8446,224.8545,223.766,223.7758,51187.0
2023-12-07 15:00:00,228.2,228.33,227.35,227.35,53503.0,223.7758,223.9033,222.9423,222.9423,53503.0
2023-12-07 15:30:00,227.36,228.15,227.29,227.93,180656.0,222.9521,223.7267,222.8834,223.511,180656.0
2023-12-08 09:30:00,228.18,230.28,227.93,230.25,49593.0,223.7562,225.8155,223.511,225.786,49593.0
2023-12-08 10:00:00,230.46,232.0,230.23,231.57,79673.0,225.992,227.5021,225.7664,227.0804,79673.0
2023-12-08 10:30:00,231.52,232.08,231.21,231.92,64186.0,227.0314,227.5806,226.7274,227.4237,64186.0
2023-12-08 11:00:00,231.92,231.92,231.27,231.64,56693.0,227.4237,227.4237,226.7863,227.1491,56693.0
2023-12-08 11:30:00,231.8,231.87,230.88,231.39,95266.0,227.306,227.3746,226.4038,226.9039,95266.0
2023-12-08 12:00:00,231.42,231.96,231.07,231.69,74358.0,226.9334,227.4629,226.5901,227.1981,74358.0
2023-12-08 12:30:00,231.78,232.84,231.43,232.77,53431.0,227.2864,228.3258,226.9432,228.2572,53431.0
2023-12-08 13:00:00,232.75,233.45,232.61,233.42,54236.0,228.2376,228.924,228.1003,228.8946,54236.0
2023-12-08 13:30:00,233.35,233.35,232.56,232.59,44261.0,228.8259,228.8259,228.0512,228.0807,44261.0
2023-12-08 14:00:00,232.55,233.09,232.54,232.79,29667.0,228.0414,228.571,228.0316,228.2768,29667.0
2023-12-08 14:30:00,232.81,233.11,232.56,232.96,25244.0,228.2964,228.5906,228.0512,228.4435,25244.0
2023-12-08 15:00:00,232.99,233.02,232.17,232.42,42110.0,228.4729,228.5023,227.6688,227.914,42110.0
2023-12-08 15:30:00,232.48,232.86,232.2,232.28,124282.0,227.9728,228.3454,227.6982,227.7767,124282.0
2023-12-11 09:30:00,233.73,236.68,232.7,234.9,150218.0,229.1986,232.0914,228.1885,230.3459,150218.0
2023-12-11 10:00:00,235.1,235.14,233.76,234.19,60921.0,230.542,230.5812,229.228,229.6496,60921.0
2023-12-11 10:30:00,234.3,235.65,234.22,235.29,49810.0,229.7575,231.0813,229.6791,230.7283,49810.0
2023-12-11 11:00:00,235.09,235.56,234.92,235.56,27361.0,230.5322,230.9931,230.3655,230.9931,27361.0
2023-12-11 11:30:00,235.51,235.78,235.19,235.42,34748.0,230.9441,231.2088,230.6303,230.8558,34748.0
2023-12-11 12:00:00,235.47,235.57,234.89,235.19,29218.0,230.9048,231.0029,230.3361,230.6303,29218.0
2023-12-11 12:30:00,235.12,235.39,234.91,235.32,22155.0,230.5616,230.8264,230.3557,230.7577,22155.0
2023-12-11 13:00:00,235.29,235.53,234.95,235.25,32096.0,230.7283,230.9637,230.3949,230.6891,32096.0
2023-12-11 13:30:00,235.26,235.34,234.63,234.63,19495.0,230.6989,230.7774,230.0811,230.0811,19495.0
2023-12-11 14:00:00,234.66,234.8,234.49,234.74,23877.0,230.1105,230.2478,229.9438,230.189,23877.0
2023-12-11 14:30:00,234.76,234.8,234.25,234.37,34838.0,230.2086,230.2478,229.7085,229.8262,34838.0
2023-12-11 15:00:00,234.36,234.36,233.96,234.06,31839.0,229.8164,229.8164,229.4241,229.5222,31839.0
2023-12-11 15:30:00,233.99,234.72,233.94,234.69,163723.0,229.4535,230.1694,229.4045,230.14,163723.0
2023-12-12 09:30:00,235.03,236.48,234.81,235.58,78654.0,230.4734,231.8953,230.2576,231.0127,78654.0
2023-12-12 10:00:00,235.49,236.29,235.27,235.27,42786.0,230.9244,231.7089,230.7087,230.7087,42786.0
2023-12-12 10:30:00,235.19,236.23,235.19,236.21,36047.0,230.6303,231.6501,230.6303,231.6305,36047.0
2023-12-12 11:00:00,236.17,236.5,236.01,236.41,30950.0,231.5913,231.9149,231.4344,231.8266,30950.0
2023-12-12 11:30:00,236.41,236.98,236.34,236.81,26308.0,231.8266,232.3856,231.758,232.2189,26308.0
2023-12-12 12:00:00,236.81,237.56,236.69,237.3,34201.0,232.2189,232.9543,232.1012,232.6994,34201.0
2023-12-12 12:30:00,237.36,237.56,236.44,236.65,26909.0,232.7582,232.9543,231.856,232.062,26909.0
2023-12-12 13:00:00,236.51,237.21,236.41,237.19,27378.0,231.9247,232.6111,231.8266,232.5915,27378.0
2023-12-12 13:30:00,237.24,237.62,237.17,237.42,21884.0,232.6405,233.0131,232.5719,232.817,21884.0
2023-12-12 14:00:00,237.41,237.58,236.84,236.84,31507.0,232.8072,232.9739,232.2483,232.2483,31507.0
2023-12-12 14:30:00,236.92,237.44,236.81,237.39,50114.0,232.3267,232.8366,232.2189,232.7876,50114.0
2023-12-12 15:00:00,237.32,237.61,237.11,237.38,44384.0,232.719,233.0033,232.513,232.7778,44384.0
2023-12-12 15:30:00,237.39,237.42,236.7,237.06,143177.0,232.7876,232.817,232.111,232.464,143177.0
2023-12-13 09:30:00,237.46,237.65,236.51,237.2,52047.0,232.8563,233.0426,231.9247,232.6013,52047.0
2023-12-13 10:00:00,237.34,237.48,236.38,236.43,32258.0,232.7386,232.8759,231.7972,231.8462,32258.0
2023-12-13 10:30:00,236.38,236.58,235.93,236.42,32437.0,231.7972,231.9933,231.3559,231.8364,32437.0
2023-12-13 11:00:00,236.37,236.38,235.9,236.18,42847.0,231.7874,231.7972,231.3265,231.6011,42847.0
2023-12-13 11:30:00,236.1,236.11,234.84,234.93,52658.0,231.5226,231.5324,230.287,230.3753,52658.0
2023-12-13 12:00:00,235.0,235.02,234.36,234.67,44361.0,230.4439,230.4636,229.8164,230.1203,44361.0
2023-12-13 12:30:00,234.7,235.24,234.69,234.99,29254.0,230.1498,230.6793,230.14,230.4341,29254.0
2023-12-13 13:00:00,235.05,235.08,234.6,234.81,15719.0,230.493,230.5224,230.0517,230.2576,15719.0
2023-12-13 13:30:00,234.83,235.15,234.45,235.15,11529.0,230.2772,230.591,229.9046,230.591,11529.0
2023-12-13 14:00:00,235.2,237.06,235.2,236.69,38169.0,230.6401,232.464,230.6401,232.1012,38169.0
2023-12-13 14:30:00,236.77,237.5,236.46,237.37,54448.0,232.1796,232.8955,231.8756,232.768,54448.0
2023-12-13 15:00:00,237.38,238.08,235.2,235.32,79823.0,232.7778,233.4642,230.6401,230.7577,79823.0
2023-12-13 15:30:00,235.28,236.81,234.98,236.75,114639.0,230.7185,232.2189,230.4243,232.16,114639.0
2023-12-14 09:30:00,238.84,239.89,238.1,238.76,119328.0,234.2095,235.2391,233.4838,234.131,119328.0
2023-12-14 10:00:00,238.84,239.17,235.86,236.21,101887.0,234.2095,234.5331,231.2873,231.6305,101887.0
2023-12-14 10:30:00,236.25,237.73,236.15,236.72,97044.0,231.6697,233.121,231.5716,232.1306,97044.0
2023-12-14 11:00:00,236.78,237.3,236.37,237.2,66874.0,232.1894,232.6994,231.7874,232.6013,66874.0
2023-12-14 11:30:00,237.22,238.31,237.1,237.87,34525.0,232.6209,233.6898,232.5032,233.2583,34525.0
2023-12-14 12:00:00,237.95,238.8,237.95,238.39,24721.0,233.3368,234.1703,233.3368,233.7682,24721.0
2023-12-14 12:30:00,238.4,238.94,237.75,238.06,95657.0,233.778,234.3076,233.1406,233.4446,95657.0
2023-12-14 13:00:00,237.97,238.07,237.02,237.17,81439.0,233.3564,233.4544,232.4248,232.5719,81439.0
2023-12-14 13:30:00,237.06,237.65,236.49,237.09,81451.0,232.464,233.0426,231.9051,232.4934,81451.0
2023-12-14 14:00:00,237.1,237.76,237.0,237.27,96109.0,232.5032,233.1504,232.4052,232.6699,96109.0
2023-12-14 14:30:00,237.31,238.7,237.24,238.29,116559.0,232.7092,234.0722,232.6405,233.6702,116559.0
2023-12-14 15:00:00,238.25,238.71,238.09,238.09,80486.0,233.6309,234.082,233.474,233.474,80486.0
2023-12-14 15:30:00,238.08,238.13,237.5,237.7,282892.0,233.4642,233.5133,232.8955,233.0916,282892.0
2023-12-15 09:30:00,234.25,238.48,233.91,236.87,550735.0,229.7085,233.8565,229.3751,232.2777,550735.0
2023-12-15 10:00:00,236.86,238.15,236.73,236.75,150041.0,232.2679,233.5329,232.1404,232.16,150041.0
2023-12-15 10:30:00,236.82,237.7,236.19,237.32,65658.0,232.2287,233.0916,231.6109,232.719,65658.0
2023-12-15 11:00:00,237.56,237.82,237.14,237.74,61092.0,232.9543,233.2093,232.5425,233.1308,61092.0
2023-12-15 11:30:00,237.75,237.75,236.51,237.05,94161.0,233.1406,233.1406,231.9247,232.4542,94161.0
2023-12-15 12:00:00,237.12,237.46,236.96,237.37,47740.0,232.5228,232.8563,232.3659,232.768,47740.0
2023-12-15 12:30:00,237.37,237.37,236.9,236.93,45134.0,232.768,232.768,232.3071,232.3365,45134.0
2023-12-15 13:00:00,236.94,237.49,236.9,237.25,37845.0,232.3463,232.8857,232.3071,232.6503,37845.0
2023-12-15 13:30:00,237.38,237.42,236.28,236.38,28598.0,232.7778,232.817,231.6991,231.7972,28598.0
2023-12-15 14:00:00,236.36,236.87,236.16,236.32,43536.0,231.7776,232.2777,231.5815,231.7384,43536.0
2023-12-15 14:30:00,236.25,237.31,236.25,237.01,44745.0,231.6697,232.7092,231.6697,232.415,44745.0
2023-12-15 15:00:00,237.03,237.52,237.02,237.37,27011.0,232.4346,232.9151,232.4248,232.768,27011.0
2023-12-15 15:30:00,237.38,238.03,236.67,237.41,259163.0,232.7778,233.4152,232.0816,232.8072,259163.0
2023-12-18 09:30:00,237.71,238.29,236.59,237.35,39154.0,233.1014,233.6702,232.0031,232.7484,39154.0
2023-12-18 10:00:00,237.53,238.7,237.4,237.7,22767.0,232.9249,234.0722,232.7974,233.0916,22767.0
2023-12-18 10:30:00,237.65,238.19,237.04,237.34,41023.0,233.0426,233.5721,232.4444,232.7386,41023.0
2023-12-18 11:00:00,237.3,237.74,237.18,237.46,57528.0,232.6994,233.1308,232.5817,232.8563,57528.0
2023-12-18 11:30:00,237.49,237.55,236.94,237.5,42036.0,232.8857,232.9445,232.3463,232.8955,42036.0
2023-12-18 12:00:00,237.51,237.92,237.32,237.73,18959.0,232.9053,233.3073,232.719,233.121,18959.0
2023-12-18 12:30:00,237.74,237.91,236.92,237.1,22982.0,233.1308,233.2975,232.3267,232.5032,22982.0
2023-12-18 13:00:00,237.18,237.25,236.85,237.16,26924.0,232.5817,232.6503,232.2581,232.5621,26924.0
2023-12-18 13:30:00,237.24,237.27,236.6,236.78,25313.0,232.6405,232.6699,232.0129,232.1894,25313.0
2023-12-18 14:00:00,236.76,237.01,236.5,236.67,25302.0,232.1698,232.415,231.9149,232.0816,25302.0
2023-12-18 14:30:00,236.72,237.26,236.37,236.99,49024.0,232.1306,232.6601,231.7874,232.3954,49024.0
2023-12-18 15:00:00,236.94,237.45,236.76,237.43,47778.0,232.3463,232.8464,232.1698,232.8268,47778.0
2023-12-18 15:30:00,237.4,237.98,237.09,237.18,181225.0,232.7974,233.3662,232.4934,232.5817,181225.0
2023-12-19 09:30:00,237.69,239.06,236.72,238.91,49374.0,233.0818,234.4252,232.1306,234.2781,49374.0
2023-12-19 10:00:00,238.94,238.94,238.05,238.29,28656.0,234.3076,234.3076,233.4348,233.6702,28656.0
2023-12-19 10:30:00,238.21,238.57,238.09,238.22,32679.0,233.5917,233.9447,233.474,233.6015,32679.0
2023-12-19 11:00:00,238.26,238.7,238.12,238.52,20217.0,233.6407,234.0722,233.5035,233.8957,20217.0
2023-12-19 11:30:00,238.56,238.62,237.76,238.21,34818.0,233.9349,233.9938,233.1504,233.5917,34818.0
2023-12-19 12:00:00,238.16,238.3,237.89,237.91,13041.0,233.5427,233.68,233.2779,233.2975,13041.0
2023-12-19 12:30:00,237.88,238.17,237.69,237.76,14268.0,233.2681,233.5525,233.0818,233.1504,14268.0
2023-12-19 13:00:00,237.66,237.7,236.7,236.81,22018.0,233.0524,233.0916,232.111,232.2189,22018.0
2023-12-19 13:30:00,236.8,237.23,236.68,237.05,45754.0,232.209,232.6307,232.0914,232.4542,45754.0
2023-12-19 14:00:00,237.05,237.49,237.0,237.3,44475.0,232.4542,232.8857,232.4052,232.6994,44475.0
2023-12-19 14:30:00,237.31,237.38,236.65,237.15,31426.0,232.7092,232.7778,232.062,232.5523,31426.0
2023-12-19 15:00:00,237.22,237.54,237.05,237.49,28371.0,232.6209,232.9347,232.4542,232.8857,28371.0
2023-12-19 15:30:00,237.6,238.21,237.31,238.15,82166.0,232.9935,233.5917,232.7092,233.5329,82166.0
2023-12-20 09:30:00,237.98,238.22,236.84,238.06,80857.0,233.3662,233.6015,232.2483,233.4446,80857.0
2023-12-20 10:00:00,238.29,238.59,237.68,237.76,64226.0,233.6702,233.9643,233.072,233.1504,64226.0
2023-12-20 10:30:00,237.88,238.32,237.62,237.72,48667.0,233.2681,233.6996,233.0131,233.1112,48667.0
2023-12-20 11:00:00,237.7,237.84,236.92,236.98,71329.0,233.0916,233.2289,232.3267,232.3856,71329.0
2023-12-20 11:30:00,236.99,238.15,236.55,237.7,75523.0,232.3954,233.5329,231.9639,233.0916,75523.0
2023-12-20 12:00:00,237.83,237.94,237.43,237.45,26228.0,233.2191,233.3269,232.8268,232.8464,26228.0
2023-12-20 12:30:00,237.4,237.88,236.85,237.87,26450.0,232.7974,233.2681,232.2581,233.2583,26450.0
2023-12-20 13:00:00,237.84,237.86,236.54,236.65,17252.0,233.2289,233.2485,231.9541,232.062,17252.0
2023-12-20 13:30:00,236.72,237.05,236.46,236.65,28279.0,232.1306,232.4542,231.8756,232.062,28279.0
2023-12-20 14:00:00,236.65,237.0,236.48,236.93,20352.0,232.062,232.4052,231.8953,232.3365,20352.0
2023-12-20 14:30:00,236.9,237.15,235.5,235.78,61873.0,232.3071,232.5523,230.9343,231.2088,61873.0
2023-12-20 15:00:00,235.69,236.23,234.81,235.27,41409.0,231.1206,231.6501,230.2576,230.7087,41409.0
2023-12-20 15:30:00,235.23,235.59,233.74,233.94,190775.0,230.6695,231.0225,229.2084,229.4045,190775.0
2023-12-21 09:30:00,235.72,236.91,235.11,236.14,50518.0,231.15,232.3169,230.5518,231.5618,50518.0
2023-12-21 10:00:00,235.98,236.39,235.43,235.69,34626.0,231.4049,231.807,230.8656,231.1206,34626.0
2023-12-21 10:30:00,235.5,236.01,235.4,235.8,52885.0,230.9343,231.4344,230.8362,231.2284,52885.0
2023-12-21 11:00:00,235.89,236.24,235.6,236.2,26171.0,231.3167,231.6599,231.0323,231.6207,26171.0
2023-12-21 11:30:00,236.16,236.23,235.23,235.23,37008.0,231.5815,231.6501,230.6695,230.6695,37008.0
2023-12-21 12:00:00,235.25,235.38,234.43,234.54,34463.0,230.6891,230.8166,229.885,229.9929,34463.0
2023-12-21 12:30:00,234.65,235.15,234.46,234.68,29171.0,230.1007,230.591,229.9144,230.1301,29171.0
2023-12-21 13:00:00,234.75,235.19,234.18,234.85,50633.0,230.1988,230.6303,229.6398,230.2969,50633.0
2023-12-21 13:30:00,234.93,235.65,234.61,235.52,33368.0,230.3753,231.0813,230.0615,230.9539,33368.0
2023-12-21 14:00:00,235.53,235.91,235.28,235.77,21622.0,230.9637,231.3363,230.7185,231.199,21622.0
2023-12-21 14:30:00,235.77,236.09,235.56,235.86,34077.0,231.199,231.5128,230.9931,231.2873,34077.0
2023-12-21 15:00:00,235.89,236.92,235.63,236.91,40086.0,231.3167,232.3267,231.0617,232.3169,40086.0
2023-12-21 15:30:00,237.0,237.45,236.67,237.21,123661.0,232.4052,232.8464,232.0816,232.6111,123661.0
2023-12-22 09:30:00,237.9,239.26,237.8,238.06,46056.0,233.2877,234.6214,233.1897,233.4446,46056.0
2023-12-22 10:00:00,238.16,238.82,238.0,238.6,27591.0,233.5427,234.1899,233.3858,233.9741,27591.0
2023-12-22 10:30:00,238.67,239.04,237.72,237.72,29959.0,234.0428,234.4056,233.1112,233.1112,29959.0
2023-12-22 11:00:00,237.43,238.25,237.43,238.14,21665.0,232.8268,233.6309,232.8268,233.5231,21665.0
2023-12-22 11:30:00,238.27,238.59,238.06,238.35,21631.0,233.6505,233.9643,233.4446,233.729,21631.0
2023-12-22 12:00:00,238.43,238.5,238.03,238.48,13745.0,233.8074,233.8761,233.4152,233.8565,13745.0
2023-12-22 12:30:00,238.45,238.81,238.33,238.56,24708.0,233.8271,234.1801,233.7094,233.9349,24708.0
2023-12-22 13:00:00,238.6,238.69,238.37,238.49,13558.0,233.9741,234.0624,233.7486,233.8663,13558.0
2023-12-22 13:30:00,238.51,238.64,238.19,238.6,13122.0,233.8859,234.0134,233.5721,233.9741,13122.0
2023-12-22 14:00:00,238.67,238.67,237.41,237.61,24411.0,234.0428,234.0428,232.8072,233.0033,24411.0
2023-12-22 14:30:00,237.61,238.48,237.3,238.46,28460.0,233.0033,233.8565,232.6994,233.8369,28460.0
2023-12-22 15:00:00,238.54,238.55,237.96,238.34,21230.0,233.9153,233.9251,233.3466,233.7192,21230.0
2023-12-22 15:30:00,238.34,238.74,238.06,238.59,67856.0,233.7192,234.1114,233.4446,233.9643,67856.0
2023-12-26 09:30:00,238.73,239.63,238.73,239.46,22439.0,234.1016,234.9842,234.1016,234.8175,22439.0
2023-12-26 10:00:00,239.66,239.88,239.35,239.49,19698.0,235.0136,235.2293,234.7096,234.8469,19698.0
2023-12-26 10:30:00,239.56,239.8,239.29,239.63,32610.0,234.9155,235.1509,234.6508,234.9842,32610.0
2023-12-26 11:00:00,239.7,239.93,239.4,239.89,23579.0,235.0528,235.2784,234.7586,235.2391,23579.0
2023-12-26 11:30:00,239.96,240.19,239.81,239.93,30508.0,235.3078,235.5333,235.1607,235.2784,30508.0
2023-12-26 12:00:00,239.89,240.48,239.79,240.44,26547.0,235.2391,235.8177,235.1411,235.7785,26547.0
2023-12-26 12:30:00,240.38,240.44,240.07,240.17,13581.0,235.7196,235.7785,235.4156,235.5137,13581.0
2023-12-26 13:00:00,240.24,240.3,240.06,240.19,15729.0,235.5824,235.6412,235.4058,235.5333,15729.0
2023-12-26 13:30:00,240.25,240.5,240.13,240.3,12783.0,235.5922,235.8373,235.4745,235.6412,12783.0
2023-12-26 14:00:00,240.3,240.68,240.24,240.62,13915.0,235.6412,236.0138,235.5824,235.955,13915.0
2023-12-26 14:30:00,240.59,240.72,240.5,240.68,14869.0,235.9256,236.053,235.8373,236.0138,14869.0
2023-12-26 15:00:00,240.65,240.69,240.2,240.54,21608.0,235.9844,236.0236,235.5431,235.8765,21608.0
2023-12-26 15:30:00,240.55,240.72,240.12,240.3,81810.0,235.8863,236.053,235.4647,235.6412,81810.0
2023-12-27 09:30:00,240.03,241.36,239.96,241.11,36122.0,235.3764,236.6806,235.3078,236.4355,36122.0
2023-12-27 10:00:00,241.05,241.19,240.45,240.97,50547.0,236.3767,236.5139,235.7883,236.2982,50547.0
2023-12-27 10:30:00,241.02,241.02,240.2,240.68,35156.0,236.3472,236.3472,235.5431,236.0138,35156.0
2023-12-27 11:00:00,240.62,241.25,240.53,240.74,42427.0,235.955,236.5728,235.8667,236.0727,42427.0
2023-12-27 11:30:00,240.75,241.31,240.68,240.89,23019.0,236.0825,236.6316,236.0138,236.2198,23019.0
2023-12-27 12:00:00,240.91,241.07,240.57,240.84,23016.0,236.2394,236.3963,235.906,236.1707,23016.0
2023-12-27 12:30:00,240.92,240.92,240.37,240.51,20519.0,236.2492,236.2492,235.7098,235.8471,20519.0
2023-12-27 13:00:00,240.53,241.23,240.3,240.31,23996.0,235.8667,236.5532,235.6412,235.651,23996.0
2023-12-27 13:30:00,240.32,240.57,240.19,240.4,21357.0,235.6608,235.906,235.5333,235.7393,21357.0
2023-12-27 14:00:00,240.34,240.52,239.86,240.27,36407.0,235.6804,235.8569,235.2097,235.6118,36407.0
2023-12-27 14:30:00,240.24,240.3,239.84,239.93,17594.0,235.5824,235.6412,235.1901,235.2784,17594.0
2023-12-27 15:00:00,239.91,240.23,239.82,240.01,24957.0,235.2588,235.5725,235.1705,235.3568,24957.0
2023-12-27 15:30:00,240.01,240.98,239.86,240.98,98299.0,235.3568,236.308,235.2097,236.308,98299.0
2023-12-28 09:30:00,239.5,240.86,238.38,240.39,38623.0,234.8567,236.1903,233.7584,235.7294,38623.0
2023-12-28 10:00:00,240.43,241.08,240.07,240.97,12810.0,235.7687,236.4061,235.4156,236.2982,12810.0
2023-12-28 10:30:00,241.0,241.13,240.45,240.58,15363.0,236.3276,236.4551,235.7883,235.9158,15363.0
2023-12-28 11:00:00,240.59,240.86,240.46,240.63,15565.0,235.9256,236.1903,235.7981,235.9648,15565.0
2023-12-28 11:30:00,240.55,241.03,240.55,240.82,8027.0,235.8863,236.357,235.8863,236.1511,8027.0
2023-12-28 12:00:00,240.96,241.41,240.96,241.0,22652.0,236.2884,236.7297,236.2884,236.3276,22652.0
2023-12-28 12:30:00,241.08,241.58,241.07,241.41,6866.0,236.4061,236.8964,236.3963,236.7297,6866.0
2023-12-28 13:00:00,241.48,241.48,240.92,241.21,6575.0,236.7983,236.7983,236.2492,236.5335,6575.0
2023-12-28 13:30:00,241.15,241.84,241.11,241.28,15588.0,236.4747,237.1513,236.4355,236.6022,15588.0
2023-12-28 14:00:00,241.43,241.54,241.19,241.47,11511.0,236.7493,236.8572,236.5139,236.7885,11511.0
2023-12-28 14:30:00,241.49,241.55,241.16,241.51,12139.0,236.8081,236.867,236.4845,236.8277,12139.0
2023-12-28 15:00:00,241.51,241.81,241.3,241.59,12380.0,236.8277,237.1219,236.6218,236.9062,12380.0
2023-12-28 15:30:00,241.59,241.59,240.67,240.75,109313.0,236.9062,236.9062,236.004,236.0825,109313.0
2023-12-29 09:30:00,241.29,241.49,240.67,241.47,28313.0,236.612,236.8081,236.004,236.7885,28313.0
2023-12-29 10:00:00,241.63,241.97,240.85,241.01,26547.0,236.9454,237.2788,236.1805,236.3374,26547.0
2023-12-29 10:30:00,241.0,241.39,240.51,240.7,17437.0,236.3276,236.7101,235.8471,236.0334,17437.0
2023-12-29 11:00:00,240.64,241.12,240.23,240.5,16589.0,235.9746,236.4453,235.5725,235.8373,16589.0
2023-12-29 11:30:00,240.47,240.93,240.32,240.68,19846.0,235.8079,236.259,235.6608,236.0138,19846.0
2023-12-29 12:00:00,240.43,240.75,239.91,240.1,32230.0,235.7687,236.0825,235.2588,235.4451,32230.0
2023-12-29 12:30:00,239.93,240.74,239.93,240.67,8177.0,235.2784,236.0727,235.2784,236.004,8177.0
2023-12-29 13:00:00,240.6,241.12,240.47,240.59,21234.0,235.9354,236.4453,235.8079,235.9256,21234.0
2023-12-29 13:30:00,240.62,240.99,240.58,240.58,6270.0,235.955,236.3178,235.9158,235.9158,6270.0
2023-12-29 14:00:00,240.6,241.16,240.57,240.89,12118.0,235.9354,236.4845,235.906,236.2198,12118.0
2023-12-29 14:30:00,240.92,241.17,240.76,241.11,15426.0,236.2492,236.4943,236.0923,236.4355,15426.0
2023-12-29 15:00:00,241.1,241.77,240.96,241.65,32531.0,236.4257,237.0827,236.2884,236.965,32531.0
2023-12-29 15:30:00,241.63,241.63,240.48,240.97,129623.0,236.9454,236.9454,235.8177,236.2982,129623.0
2024-01-02 09:30:00,238.89,240.27,238.5,239.68,125333.0,234.2585,235.6118,233.8761,235.0332,125333.0
2024-01-02 10:00:00,239.68,239.71,238.18,238.37,47335.0,235.0332,235.0626,233.5623,233.7486,47335.0
2024-01-02 10:30:00,238.25,238.25,236.85,237.04,49922.0,233.6309,233.6309,232.2581,232.4444,49922.0
2024-01-02 11:00:00,236.99,238.81,236.94,238.74,42007.0,232.3954,234.1801,232.3463,234.1114,42007.0
2024-01-02 11:30:00,238.82,239.27,238.63,239.0,49143.0,234.1899,234.6312,234.0036,234.3664,49143.0
2024-01-02 12:00:00,239.08,239.31,238.56,238.81,21219.0,234.4448,234.6704,233.9349,234.1801,21219.0
2024-01-02 12:30:00,238.81,239.64,238.63,238.74,23922.0,234.1801,234.994,234.0036,234.1114,23922.0
2024-01-02 13:00:00,238.76,238.84,238.47,238.75,16282.0,234.131,234.2095,233.8467,234.1212,16282.0
2024-01-02 13:30:00,238.79,239.16,238.31,238.4,18031.0,234.1605,234.5233,233.6898,233.778,18031.0
2024-01-02 14:00:00,238.34,238.73,238.23,238.45,18542.0,233.7192,234.1016,233.6113,233.8271,18542.0
2024-01-02 14:30:00,238.38,238.42,237.62,237.67,25460.0,233.7584,233.7976,233.0131,233.0622,25460.0
2024-01-02 15:00:00,237.69,238.31,237.66,237.86,33333.0,233.0818,233.6898,233.0524,233.2485,33333.0
2024-01-02 15:30:00,237.77,239.03,237.75,238.95,161471.0,233.1602,234.3958,233.1406,234.3174,161471.0
2024-01-03 09:30:00,237.4,237.44,234.06,234.24,91002.0,232.7974,232.8366,229.5222,229.6987,91002.0
2024-01-03 10:00:00,234.54,234.82,233.41,233.93,71764.0,229.9929,230.2674,228.8848,229.3947,71764.0
2024-01-03 10:30:00,233.79,233.79,231.84,232.9,122284.0,229.2574,229.2574,227.3452,228.3847,122284.0
2024-01-03 11:00:00,232.9,233.99,232.89,233.38,60713.0,228.3847,229.4535,228.3749,228.8554,60713.0
2024-01-03 11:30:00,233.37,233.66,233.04,233.46,51140.0,228.8455,229.1299,228.5219,228.9338,51140.0
2024-01-03 12:00:00,233.46,233.94,233.15,233.56,101616.0,228.9338,229.4045,228.6298,229.0319,101616.0
2024-01-03 12:30:00,233.55,234.04,233.47,234.04,46902.0,229.0221,229.5026,228.9436,229.5026,46902.0
2024-01-03 13:00:00,234.1,234.41,233.71,234.35,34068.0,229.5614,229.8654,229.179,229.8065,34068.0
2024-01-03 13:30:00,234.4,234.55,233.56,233.76,35497.0,229.8556,230.0027,229.0319,229.228,35497.0
2024-01-03 14:00:00,233.68,234.02,233.03,233.86,41783.0,229.1495,229.4829,228.5121,229.326,41783.0
2024-01-03 14:30:00,233.88,234.01,233.18,233.27,75702.0,229.3457,229.4731,228.6592,228.7475,75702.0
2024-01-03 15:00:00,233.22,233.41,232.5,233.41,57228.0,228.6985,228.8848,227.9924,228.8848,57228.0
2024-01-03 15:30:00,233.49,233.71,232.49,233.1,181284.0,228.9632,229.179,227.9826,228.5808,181284.0
2024-01-04 09:30:00,233.76,236.42,233.76,235.5,68677.0,229.228,231.8364,229.228,230.9343,68677.0
2024-01-04 10:00:00,235.33,236.3,234.82,234.88,52483.0,230.7675,231.7187,230.2674,230.3263,52483.0
2024-01-04 10:30:00,234.95,235.26,234.63,235.04,42037.0,230.3949,230.6989,230.0811,230.4832,42037.0
2024-01-04 11:00:00,234.98,236.18,234.86,236.01,34964.0,230.4243,231.6011,230.3067,231.4344,34964.0
2024-01-04 11:30:00,235.92,236.8,235.62,236.8,35237.0,231.3461,232.209,231.0519,232.209,35237.0
2024-01-04 12:00:00,236.79,236.86,236.16,236.78,13760.0,232.1992,232.2679,231.5815,232.1894,13760.0
2024-01-04 12:30:00,236.58,236.8,236.22,236.77,19945.0,231.9933,232.209,231.6403,232.1796,19945.0
2024-01-04 13:00:00,236.83,236.95,236.51,236.51,9675.0,232.2385,232.3561,231.9247,231.9247,9675.0
2024-01-04 13:30:00,236.53,236.68,236.0,236.06,11928.0,231.9443,232.0914,231.4246,231.4834,11928.0
2024-01-04 14:00:00,236.01,236.41,235.87,235.92,19787.0,231.4344,231.8266,231.2971,231.3461,19787.0
2024-01-04 14:30:00,235.89,236.02,235.49,235.83,14071.0,231.3167,231.4442,230.9244,231.2579,14071.0
2024-01-04 15:00:00,235.86,236.15,235.24,235.43,14876.0,231.2873,231.5716,230.6793,230.8656,14876.0
2024-01-04 15:30:00,235.33,235.61,234.39,234.49,164587.0,230.7675,231.0421,229.8458,229.9438,164587.0
2024-01-05 09:30:00,234.58,235.44,233.73,233.79,30266.0,230.0321,230.8754,229.1986,229.2574,30266.0
2024-01-05 10:00:00,233.9,235.17,233.79,234.38,36901.0,229.3653,230.6106,229.2574,229.836,36901.0
2024-01-05 10:30:00,234.25,235.25,234.02,234.9,33607.0,229.7085,230.6891,229.4829,230.3459,33607.0
2024-01-05 11:00:00,234.98,235.56,234.66,234.98,27768.0,230.4243,230.9931,230.1105,230.4243,27768.0
2024-01-05 11:30:00,235.06,235.45,234.88,234.89,30188.0,230.5028,230.8852,230.3263,230.3361,30188.0
2024-01-05 12:00:00,234.66,234.75,233.88,234.03,19824.0,230.1105,230.1988,229.3457,229.4928,19824.0
2024-01-05 12:30:00,234.03,234.34,233.86,234.34,21699.0,229.4928,229.7967,229.326,229.7967,21699.0
2024-01-05 13:00:00,234.18,234.32,233.81,234.31,16862.0,229.6398,229.7771,229.277,229.7673,16862.0
2024-01-05 13:30:00,234.47,234.79,234.36,234.46,16067.0,229.9242,230.238,229.8164,229.9144,16067.0
2024-01-05 14:00:00,234.44,234.95,234.41,234.71,62158.0,229.8948,230.3949,229.8654,230.1596,62158.0
2024-01-05 14:30:00,234.67,234.84,234.04,234.13,21935.0,230.1203,230.287,229.5026,229.5908,21935.0
2024-01-05 15:00:00,234.07,234.53,234.01,234.38,20366.0,229.532,229.9831,229.4731,229.836,20366.0
2024-01-05 15:30:00,234.32,235.09,233.92,234.85,95727.0,229.7771,230.5322,229.3849,230.2969,95727.0
2024-01-08 09:30:00,236.13,236.44,234.71,235.49,44262.0,231.552,231.856,230.1596,230.9244,44262.0
2024-01-08 10:00:00,235.5,235.56,234.2,235.55,32879.0,230.9343,230.9931,229.6595,230.9833,32879.0
2024-01-08 10:30:00,235.59,235.9,235.3,235.58,43063.0,231.0225,231.3265,230.7381,231.0127,43063.0
2024-01-08 11:00:00,235.61,235.99,235.19,235.2,23260.0,231.0421,231.4148,230.6303,230.6401,23260.0
2024-01-08 11:30:00,235.21,235.49,235.07,235.31,27582.0,230.6499,230.9244,230.5126,230.7479,27582.0
2024-01-08 12:00:00,235.32,235.87,235.1,235.12,34885.0,230.7577,231.2971,230.542,230.5616,34885.0
2024-01-08 12:30:00,235.16,235.73,235.06,235.67,26173.0,230.6008,231.1598,230.5028,231.101,26173.0
2024-01-08 13:00:00,235.66,235.94,235.39,235.59,26913.0,231.0911,231.3657,230.8264,231.0225,26913.0
2024-01-08 13:30:00,235.58,236.37,235.49,236.37,40030.0,231.0127,231.7874,230.9244,231.7874,40030.0
2024-01-08 14:00:00,236.32,237.46,236.32,237.26,19988.0,231.7384,232.8563,231.7384,232.6601,19988.0
2024-01-08 14:30:00,237.35,238.0,237.33,237.81,47109.0,232.7484,233.3858,232.7288,233.1995,47109.0
2024-01-08 15:00:00,237.81,237.94,237.39,237.78,37768.0,233.1995,233.3269,232.7876,233.17,37768.0
2024-01-08 15:30:00,237.76,239.17,237.73,238.98,125117.0,233.1504,234.5331,233.121,234.3468,125117.0
2024-01-09 09:30:00,237.45,237.72,235.67,236.58,42108.0,232.8464,233.1112,231.101,231.9933,42108.0
2024-01-09 10:00:00,236.57,238.08,236.2,237.08,36630.0,231.9835,233.4642,231.6207,232.4836,36630.0
2024-01-09 10:30:00,237.16,237.38,236.67,236.68,34333.0,232.5621,232.7778,232.0816,232.0914,34333.0
2024-01-09 11:00:00,236.63,237.84,236.57,237.81,34864.0,232.0423,233.2289,231.9835,233.1995,34864.0
2024-01-09 11:30:00,237.81,238.33,237.49,238.17,21672.0,233.1995,233.7094,232.8857,233.5525,21672.0
2024-01-09 12:00:00,238.2,238.96,238.01,238.91,19925.0,233.5819,234.3272,233.3956,234.2781,19925.0
2024-01-09 12:30:00,238.81,239.16,238.36,238.97,47150.0,234.1801,234.5233,233.7388,234.337,47150.0
2024-01-09 13:00:00,239.08,239.42,238.61,238.84,31532.0,234.4448,234.7783,233.984,234.2095,31532.0
2024-01-09 13:30:00,238.81,239.44,238.39,239.2,17653.0,234.1801,234.7979,233.7682,234.5625,17653.0
2024-01-09 14:00:00,239.2,239.34,238.64,238.75,24702.0,234.5625,234.6998,234.0134,234.1212,24702.0
2024-01-09 14:30:00,238.77,239.03,238.61,239.03,28988.0,234.1409,234.3958,233.984,234.3958,28988.0
2024-01-09 15:00:00,239.06,239.37,238.89,239.19,21831.0,234.4252,234.7292,234.2585,234.5527,21831.0
2024-01-09 15:30:00,239.21,239.76,238.97,239.47,78988.0,234.5723,235.1117,234.337,234.8273,78988.0
2024-01-10 09:30:00,241.0,242.41,240.27,240.68,94560.0,236.3276,237.7103,235.6118,236.0138,94560.0
2024-01-10 10:00:00,240.75,241.03,239.8,240.74,37826.0,236.0825,236.357,235.1509,236.0727,37826.0
2024-01-10 10:30:00,241.0,241.02,240.08,240.31,39656.0,236.3276,236.3472,235.4255,235.651,39656.0
2024-01-10 11:00:00,240.31,240.57,239.98,240.06,28661.0,235.651,235.906,235.3274,235.4058,28661.0
2024-01-10 11:30:00,240.05,240.49,239.95,240.31,17867.0,235.396,235.8275,235.298,235.651,17867.0
2024-01-10 12:00:00,240.29,240.64,240.09,240.53,18048.0,235.6314,235.9746,235.4353,235.8667,18048.0
2024-01-10 12:30:00,240.5,240.77,240.41,240.75,20014.0,235.8373,236.1021,235.7491,236.0825,20014.0
2024-01-10 13:00:00,240.73,241.0,240.53,240.65,36921.0,236.0629,236.3276,235.8667,235.9844,36921.0
2024-01-10 13:30:00,240.67,240.78,240.46,240.6,14962.0,236.004,236.1119,235.7981,235.9354,14962.0
2024-01-10 14:00:00,240.55,241.05,240.41,240.63,30771.0,235.8863,236.3767,235.7491,235.9648,30771.0
2024-01-10 14:30:00,240.73,241.19,240.65,241.17,24734.0,236.0629,236.5139,235.9844,236.4943,24734.0
2024-01-10 15:00:00,241.15,241.28,240.39,240.6,46586.0,236.4747,236.6022,235.7294,235.9354,46586.0
2024-01-10 15:30:00,240.56,241.0,239.98,240.88,163151.0,235.8961,236.3276,235.3274,236.2099,163151.0
2024-01-11 09:30:00,241.4,241.8,240.0,240.85,42755.0,236.7199,237.1121,235.347,236.1805,42755.0
2024-01-11 10:00:00,240.8,240.8,239.22,240.33,28789.0,236.1315,236.1315,234.5821,235.6706,28789.0
2024-01-11 10:30:00,240.42,240.73,239.91,239.96,113516.0,235.7589,236.0629,235.2588,235.3078,113516.0
2024-01-11 11:00:00,240.04,240.57,239.62,239.63,69109.0,235.3862,235.906,234.9744,234.9842,69109.0
2024-01-11 11:30:00,239.77,240.34,239.33,239.87,16826.0,235.1215,235.6804,234.69,235.2195,16826.0
2024-01-11 12:00:00,239.88,240.22,239.86,239.92,35001.0,235.2293,235.5627,235.2097,235.2686,35001.0
2024-01-11 12:30:00,239.87,240.46,239.67,240.46,16174.0,235.2195,235.7981,235.0234,235.7981,16174.0
2024-01-11 13:00:00,240.5,241.63,240.5,241.48,22818.0,235.8373,236.9454,235.8373,236.7983,22818.0
2024-01-11 13:30:00,241.42,241.73,241.16,241.64,17177.0,236.7395,237.0435,236.4845,236.9552,17177.0
2024-01-11 14:00:00,241.72,241.88,240.97,241.59,32766.0,237.0337,237.1906,236.2982,236.9062,32766.0
2024-01-11 14:30:00,241.61,242.66,241.6,242.53,51297.0,236.9258,237.9554,236.916,237.828,51297.0
2024-01-11 15:00:00,242.51,243.01,241.97,242.72,65219.0,237.8083,238.2987,237.2788,238.0143,65219.0
2024-01-11 15:30:00,242.81,243.65,242.8,243.42,237073.0,238.1025,238.9262,238.0927,238.7007,237073.0
2024-01-12 09:30:00,244.27,244.27,242.21,242.21,37772.0,239.5342,239.5342,237.5142,237.5142,37772.0
2024-01-12 10:00:00,242.17,242.53,241.31,242.06,33073.0,237.4749,237.828,236.6316,237.3671,33073.0
2024-01-12 10:30:00,241.76,242.03,240.77,241.14,16448.0,237.0729,237.3377,236.1021,236.4649,16448.0
2024-01-12 11:00:00,241.04,242.28,240.95,242.1,10828.0,236.3668,237.5828,236.2786,237.4063,10828.0
2024-01-12 11:30:00,242.15,242.46,241.58,241.78,15995.0,237.4553,237.7593,236.8964,237.0925,15995.0
2024-01-12 12:00:00,241.88,242.17,241.46,241.6,13226.0,237.1906,237.4749,236.7787,236.916,13226.0
2024-01-12 12:30:00,241.54,241.78,241.25,241.41,20065.0,236.8572,237.0925,236.5728,236.7297,20065.0
2024-01-12 13:00:00,241.44,241.83,241.38,241.69,34076.0,236.7591,237.1415,236.7003,237.0042,34076.0
2024-01-12 13:30:00,241.79,242.21,241.72,242.18,22782.0,237.1023,237.5142,237.0337,237.4847,22782.0
2024-01-12 14:00:00,242.17,242.31,241.85,241.96,10536.0,237.4749,237.6122,237.1611,237.269,10536.0
2024-01-12 14:30:00,242.03,242.05,241.72,242.0,12858.0,237.3377,237.3573,237.0337,237.3082,12858.0
2024-01-12 15:00:00,241.97,242.14,241.51,241.65,32626.0,237.2788,237.4455,236.8277,236.965,32626.0
2024-01-12 15:30:00,241.63,242.21,241.63,242.0,80408.0,236.9454,237.5142,236.9454,237.3082,80408.0
2024-01-16 09:30:00,241.18,241.57,239.2,241.02,83691.0,236.5041,236.8866,234.5625,236.3472,83691.0
2024-01-16 10:00:00,241.21,243.19,240.96,242.84,65523.0,236.5335,238.4752,236.2884,238.1319,65523.0
2024-01-16 10:30:00,242.86,243.25,242.52,242.8,84912.0,238.1516,238.534,237.8182,238.0927,84912.0
2024-01-16 11:00:00,242.99,243.0,241.91,242.0,52838.0,238.279,238.2888,237.22,237.3082,52838.0
2024-01-16 11:30:00,242.07,242.2,241.53,241.68,18016.0,237.3769,237.5044,236.8473,236.9944,18016.0
2024-01-16 12:00:00,241.62,242.01,241.27,241.93,25738.0,236.9356,237.318,236.5924,237.2396,25738.0
2024-01-16 12:30:00,241.93,242.13,241.62,241.71,29971.0,237.2396,237.4357,236.9356,237.0239,29971.0
2024-01-16 13:00:00,241.69,242.45,241.69,241.86,49774.0,237.0042,237.7495,237.0042,237.1709,49774.0
2024-01-16 13:30:00,241.9,241.99,241.14,241.46,29102.0,237.2102,237.2984,236.4649,236.7787,29102.0
2024-01-16 14:00:00,241.48,241.5,240.76,241.12,32925.0,236.7983,236.8179,236.0923,236.4453,32925.0
2024-01-16 14:30:00,241.05,241.59,240.92,241.56,35170.0,236.3767,236.9062,236.2492,236.8768,35170.0
2024-01-16 15:00:00,241.61,241.76,241.27,241.41,28305.0,236.9258,237.0729,236.5924,236.7297,28305.0
2024-01-16 15:30:00,241.41,241.72,241.3,241.6,125803.0,236.7297,237.0337,236.6218,236.916,125803.0
2024-01-17 09:30:00,236.9,238.98,236.3,238.25,210633.0,232.3071,234.3468,231.7187,233.6309,210633.0
2024-01-17 10:00:00,238.02,238.79,237.99,238.34,115809.0,233.4054,234.1605,233.376,233.7192,115809.0
2024-01-17 10:30:00,238.33,238.49,237.4,237.53,75704.0,233.7094,233.8663,232.7974,232.9249,75704.0
2024-01-17 11:00:00,237.52,237.92,237.18,237.61,62731.0,232.9151,233.3073,232.5817,233.0033,62731.0
2024-01-17 11:30:00,237.53,238.6,237.5,237.93,50199.0,232.9249,233.9741,232.8955,233.3171,50199.0
2024-01-17 12:00:00,237.9,237.98,237.42,237.47,39445.0,233.2877,233.3662,232.817,232.8661,39445.0
2024-01-17 12:30:00,237.44,237.54,237.08,237.43,28131.0,232.8366,232.9347,232.4836,232.8268,28131.0
2024-01-17 13:00:00,237.44,237.58,236.84,237.04,37107.0,232.8366,232.9739,232.2483,232.4444,37107.0
2024-01-17 13:30:00,236.97,236.97,236.33,236.55,38606.0,232.3758,232.3758,231.7482,231.9639,38606.0
2024-01-17 14:00:00,236.59,237.1,236.57,236.96,36943.0,232.0031,232.5032,231.9835,232.3659,36943.0
2024-01-17 14:30:00,237.0,237.24,236.77,237.04,47716.0,232.4052,232.6405,232.1796,232.4444,47716.0
2024-01-17 15:00:00,237.03,237.09,236.04,236.21,77569.0,232.4346,232.4934,231.4638,231.6305,77569.0
2024-01-17 15:30:00,236.21,237.4,236.18,237.22,231984.0,231.6305,232.7974,231.6011,232.6209,231984.0
2024-01-18 09:30:00,237.3,238.83,236.2,238.2,83163.0,232.6994,234.1997,231.6207,233.5819,83163.0
2024-01-18 10:00:00,238.32,238.92,237.82,238.53,63420.0,233.6996,234.2879,233.2093,233.9055,63420.0
2024-01-18 10:30:00,238.65,239.04,238.04,238.36,46508.0,234.0232,234.4056,233.425,233.7388,46508.0
2024-01-18 11:00:00,238.21,238.41,237.74,238.28,28623.0,233.5917,233.7878,233.1308,233.6604,28623.0
2024-01-18 11:30:00,238.24,238.51,237.62,237.75,39527.0,233.6211,233.8859,233.0131,233.1406,39527.0
2024-01-18 12:00:00,237.71,237.71,237.16,237.38,34095.0,233.1014,233.1014,232.5621,232.7778,34095.0
2024-01-18 12:30:00,237.38,237.56,236.91,236.94,35798.0,232.7778,232.9543,232.3169,232.3463,35798.0
2024-01-18 13:00:00,236.88,237.06,236.69,236.94,24263.0,232.2875,232.464,232.1012,232.3463,24263.0
2024-01-18 13:30:00,236.94,237.85,236.92,237.77,18556.0,232.3463,233.2387,232.3267,233.1602,18556.0
2024-01-18 14:00:00,237.78,238.86,237.78,238.69,41928.0,233.17,234.2291,233.17,234.0624,41928.0
2024-01-18 14:30:00,238.77,239.25,238.49,239.23,24317.0,234.1409,234.6115,233.8663,234.5919,24317.0
2024-01-18 15:00:00,239.18,239.87,239.17,239.82,25347.0,234.5429,235.2195,234.5331,235.1705,25347.0
2024-01-18 15:30:00,239.9,240.68,239.69,240.07,102814.0,235.2489,236.0138,235.043,235.4156,102814.0
2024-01-19 09:30:00,241.77,241.77,240.05,241.36,168142.0,237.0827,237.0827,235.396,236.6806,168142.0
2024-01-19 10:00:00,241.41,241.49,240.38,241.06,52450.0,236.7297,236.8081,235.7196,236.3865,52450.0
2024-01-19 10:30:00,240.98,241.74,240.33,241.57,25997.0,236.308,237.0533,235.6706,236.8866,25997.0
2024-01-19 11:00:00,241.48,242.32,241.32,242.13,23860.0,236.7983,237.622,236.6414,237.4357,23860.0
2024-01-19 11:30:00,242.06,242.22,241.61,242.08,32059.0,237.3671,237.524,236.9258,237.3867,32059.0
2024-01-19 12:00:00,242.08,242.54,241.91,242.36,38817.0,237.3867,237.8378,237.22,237.6613,38817.0
2024-01-19 12:30:00,242.48,243.22,242.37,243.22,28795.0,237.7789,238.5046,237.6711,238.5046,28795.0
2024-01-19 13:00:00,243.19,243.99,243.11,243.9,42822.0,238.4752,239.2597,238.3967,239.1714,42822.0
2024-01-19 13:30:00,243.9,244.35,243.83,244.14,35707.0,239.1714,239.6127,239.1028,239.4067,35707.0
2024-01-19 14:00:00,244.17,244.44,243.83,243.96,29425.0,239.4362,239.7009,239.1028,239.2302,29425.0
2024-01-19 14:30:00,243.94,244.27,243.47,243.98,31672.0,239.2106,239.5342,238.7497,239.2498,31672.0
2024-01-19 15:00:00,243.95,243.95,243.35,243.68,57673.0,239.2204,239.2204,238.6321,238.9557,57673.0
2024-01-19 15:30:00,243.7,244.62,243.7,244.6,198859.0,238.9753,239.8774,238.9753,239.8578,198859.0
2024-01-22 09:30:00,245.76,246.95,244.9,245.03,87871.0,240.9953,242.1623,240.152,240.2795,87871.0
2024-01-22 10:00:00,245.19,246.45,244.94,246.09,85328.0,240.4364,241.672,240.1912,241.3189,85328.0
2024-01-22 10:30:00,246.09,246.11,244.91,245.19,67951.0,241.3189,241.3385,240.1618,240.4364,67951.0
2024-01-22 11:00:00,245.17,245.55,244.67,245.38,56631.0,240.4168,240.7894,239.9265,240.6227,56631.0
2024-01-22 11:30:00,245.39,245.49,245.05,245.09,28318.0,240.6325,240.7306,240.2991,240.3383,28318.0
2024-01-22 12:00:00,245.09,245.1,244.3,244.37,42310.0,240.3383,240.3481,239.5636,239.6323,42310.0
2024-01-22 12:30:00,244.41,244.45,244.04,244.3,35224.0,239.6715,239.7107,239.3087,239.5636,35224.0
2024-01-22 13:00:00,244.33,244.46,243.86,243.93,24420.0,239.5931,239.7205,239.1322,239.2008,24420.0
2024-01-22 13:30:00,243.94,244.45,243.93,244.27,33047.0,239.2106,239.7107,239.2008,239.5342,33047.0
2024-01-22 14:00:00,244.3,244.44,243.66,244.37,43781.0,239.5636,239.7009,238.936,239.6323,43781.0
2024-01-22 14:30:00,244.34,244.39,244.03,244.22,22063.0,239.6029,239.6519,239.2989,239.4852,22063.0
2024-01-22 15:00:00,244.21,244.84,244.02,244.81,28828.0,239.4754,240.0932,239.2891,240.0638,28828.0
2024-01-22 15:30:00,244.84,244.97,243.7,243.91,229267.0,240.0932,240.2207,238.9753,239.1812,229267.0
2024-01-23 09:30:00,244.0,244.0,239.17,241.94,163884.0,239.2695,239.2695,234.5331,237.2494,163884.0
2024-01-23 10:00:00,241.93,242.07,240.76,240.76,62960.0,237.2396,237.3769,236.0923,236.0923,62960.0
2024-01-23 10:30:00,240.72,241.31,240.2,241.01,38649.0,236.053,236.6316,235.5431,236.3374,38649.0
2024-01-23 11:00:00,241.08,241.34,240.51,240.53,81174.0,236.4061,236.661,235.8471,235.8667,81174.0
2024-01-23 11:30:00,240.53,241.3,240.53,241.3,59752.0,235.8667,236.6218,235.8667,236.6218,59752.0
2024-01-23 12:00:00,241.24,241.31,240.65,240.78,84015.0,236.563,236.6316,235.9844,236.1119,84015.0
2024-01-23 12:30:00,240.8,241.65,240.78,241.6,69179.0,236.1315,236.965,236.1119,236.916,69179.0
2024-01-23 13:00:00,241.6,241.77,241.44,241.44,42132.0,236.916,237.0827,236.7591,236.7591,42132.0
2024-01-23 13:30:00,241.47,242.02,241.27,241.86,87516.0,236.7885,237.3278,236.5924,237.1709,87516.0
2024-01-23 14:00:00,241.87,242.06,241.65,241.8,80069.0,237.1808,237.3671,236.965,237.1121,80069.0
2024-01-23 14:30:00,241.81,242.66,241.71,242.49,51676.0,237.1219,237.9554,237.0239,237.7887,51676.0
2024-01-23 15:00:00,242.51,243.23,242.41,243.08,48828.0,237.8083,238.5144,237.7103,238.3673,48828.0
2024-01-23 15:30:00,243.05,243.34,242.71,243.17,178308.0,238.3379,238.6223,238.0045,238.4555,178308.0
2024-01-24 09:30:00,244.93,244.99,242.54,243.1,132759.0,240.1814,240.2403,237.8378,238.3869,132759.0
2024-01-24 10:00:00,243.11,243.95,242.13,243.25,42798.0,238.3967,239.2204,237.4357,238.534,42798.0
2024-01-24 10:30:00,243.06,243.74,242.76,243.23,49133.0,238.3477,239.0145,238.0535,238.5144,49133.0
2024-01-24 11:00:00,243.18,244.0,243.18,243.71,42425.0,238.4654,239.2695,238.4654,238.9851,42425.0
2024-01-24 11:30:00,243.66,244.22,243.38,244.16,30915.0,238.936,239.4852,238.6615,239.4264,30915.0
2024-01-24 12:00:00,244.22,244.3,243.64,244.17,34462.0,239.4852,239.5636,238.9164,239.4362,34462.0
2024-01-24 12:30:00,244.15,244.8,244.15,244.68,37177.0,239.4165,240.0539,239.4165,239.9363,37177.0
2024-01-24 13:00:00,244.62,244.62,243.59,243.69,23246.0,239.8774,239.8774,238.8674,238.9655,23246.0
2024-01-24 13:30:00,243.65,243.65,242.61,242.77,30260.0,238.9262,238.9262,237.9064,238.0633,30260.0
2024-01-24 14:00:00,242.73,242.73,241.69,241.83,35591.0,238.0241,238.0241,237.0042,237.1415,35591.0
2024-01-24 14:30:00,241.85,242.69,241.55,242.13,55125.0,237.1611,237.9849,236.867,237.4357,55125.0
2024-01-24 15:00:00,242.17,242.25,241.45,241.72,36265.0,237.4749,237.5534,236.7689,237.0337,36265.0
2024-01-24 15:30:00,241.7,242.39,241.46,241.57,138907.0,237.014,237.6907,236.7787,236.8866,138907.0
2024-01-25 09:30:00,243.73,244.24,241.87,243.67,54188.0,239.0047,239.5048,237.1808,238.9459,54188.0
2024-01-25 10:00:00,243.79,245.66,243.49,245.37,49613.0,239.0635,240.8973,238.7693,240.6129,49613.0
2024-01-25 10:30:00,245.37,245.48,244.0,244.22,45917.0,240.6129,240.7208,239.2695,239.4852,45917.0
2024-01-25 11:00:00,244.21,245.51,244.1,245.44,51357.0,239.4754,240.7502,239.3675,240.6815,51357.0
2024-01-25 11:30:00,245.45,245.63,244.53,244.98,51026.0,240.6913,240.8679,239.7892,240.2305,51026.0
2024-01-25 12:00:00,244.96,245.45,244.78,245.28,59920.0,240.2108,240.6913,240.0343,240.5246,59920.0
2024-01-25 12:30:00,245.28,245.85,245.15,245.85,40525.0,240.5246,241.0836,240.3972,241.0836,40525.0
2024-01-25 13:00:00,245.91,246.29,245.34,245.38,57805.0,241.1424,241.5151,240.5835,240.6227,57805.0
2024-01-25 13:30:00,245.44,245.54,245.06,245.21,51424.0,240.6815,240.7796,240.3089,240.456,51424.0
2024-01-25 14:00:00,245.18,245.31,244.56,245.28,49288.0,240.4266,240.5541,239.8186,240.5246,49288.0
2024-01-25 14:30:00,245.27,245.36,244.75,245.14,54395.0,240.5148,240.6031,240.0049,240.3874,54395.0
2024-01-25 15:00:00,245.11,245.31,244.69,245.02,76168.0,240.3579,240.5541,239.9461,240.2697,76168.0
2024-01-25 15:30:00,245.04,245.93,245.02,245.87,240647.0,240.2893,241.162,240.2697,241.1032,240647.0
2024-01-26 09:30:00,246.0,246.99,245.0,245.91,73891.0,241.2307,242.2015,240.2501,241.1424,73891.0
2024-01-26 10:00:00,245.8,246.69,245.63,246.54,46211.0,241.0346,241.9073,240.8679,241.7602,46211.0
2024-01-26 10:30:00,246.51,247.5,246.41,247.14,44835.0,241.7308,242.7016,241.6327,242.3486,44835.0
2024-01-26 11:00:00,247.17,247.55,246.93,247.47,36361.0,242.378,242.7506,242.1427,242.6722,36361.0
2024-01-26 11:30:00,247.5,247.52,246.25,246.84,37892.0,242.7016,242.7212,241.4758,242.0544,37892.0
2024-01-26 12:00:00,246.9,246.94,246.48,246.53,31492.0,242.1132,242.1525,241.7014,241.7504,31492.0
2024-01-26 12:30:00,246.55,246.64,245.42,245.54,40143.0,241.77,241.8583,240.6619,240.7796,40143.0
2024-01-26 13:00:00,245.42,245.81,245.28,245.63,19181.0,240.6619,241.0444,240.5246,240.8679,19181.0
2024-01-26 13:30:00,245.78,245.87,245.06,245.57,25555.0,241.0149,241.1032,240.3089,240.809,25555.0
2024-01-26 14:00:00,245.48,245.81,245.44,245.73,24746.0,240.7208,241.0444,240.6815,240.9659,24746.0
2024-01-26 14:30:00,245.85,246.24,245.61,246.24,25184.0,241.0836,241.466,240.8482,241.466,25184.0
2024-01-26 15:00:00,246.21,246.23,245.8,246.09,36228.0,241.4366,241.4562,241.0346,241.3189,36228.0
2024-01-26 15:30:00,246.16,246.2,245.76,245.84,148056.0,241.3876,241.4268,240.9953,241.0738,148056.0
2024-01-29 09:30:00,244.41,246.38,244.35,246.16,42316.0,239.6715,241.6033,239.6127,241.3876,42316.0
2024-01-29 10:00:00,246.34,246.93,245.51,245.57,62399.0,241.5641,242.1427,240.7502,240.809,62399.0
2024-01-29 10:30:00,245.58,246.11,245.27,245.61,35870.0,240.8188,241.3385,240.5148,240.8482,35870.0
2024-01-29 11:00:00,245.59,246.3,245.45,246.09,39553.0,240.8286,241.5249,240.6913,241.3189,39553.0
2024-01-29 11:30:00,246.13,246.33,245.65,245.92,38454.0,241.3582,241.5543,240.8875,241.1522,38454.0
2024-01-29 12:00:00,245.92,245.92,245.49,245.71,27033.0,241.1522,241.1522,240.7306,240.9463,27033.0
2024-01-29 12:30:00,245.76,245.87,245.04,245.32,28116.0,240.9953,241.1032,240.2893,240.5639,28116.0
2024-01-29 13:00:00,245.37,245.73,245.32,245.59,33428.0,240.6129,240.9659,240.5639,240.8286,33428.0
2024-01-29 13:30:00,245.57,245.64,245.3,245.41,36417.0,240.809,240.8777,240.5443,240.6521,36417.0
2024-01-29 14:00:00,245.37,246.33,245.36,246.2,42042.0,240.6129,241.5543,240.6031,241.4268,42042.0
2024-01-29 14:30:00,246.24,246.72,246.22,246.56,42220.0,241.466,241.9367,241.4464,241.7798,42220.0
2024-01-29 15:00:00,246.65,247.85,246.65,247.69,53498.0,241.8681,243.0448,241.8681,242.8879,53498.0
2024-01-29 15:30:00,247.63,248.81,247.33,248.73,247685.0,242.8291,243.9862,242.5349,243.9078,247685.0
2024-01-30 09:30:00,248.81,250.54,248.06,249.77,73433.0,243.9862,245.6827,243.2507,244.9276,73433.0
2024-01-30 10:00:00,250.25,250.71,249.14,249.29,83143.0,245.3983,245.8494,244.3098,244.4569,83143.0
2024-01-30 10:30:00,249.31,249.67,249.11,249.63,29694.0,244.4765,244.8295,244.2804,244.7903,29694.0
2024-01-30 11:00:00,249.63,250.18,249.42,250.08,38149.0,244.7903,245.3296,244.5844,245.2316,38149.0
2024-01-30 11:30:00,250.05,250.51,250.05,250.4,59388.0,245.2022,245.6532,245.2022,245.5454,59388.0
2024-01-30 12:00:00,250.42,250.93,250.24,250.31,51975.0,245.565,246.0651,245.3885,245.4571,51975.0
2024-01-30 12:30:00,250.21,250.81,250.15,250.22,52018.0,245.3591,245.9474,245.3002,245.3689,52018.0
2024-01-30 13:00:00,250.12,250.43,249.63,250.3,60237.0,245.2708,245.5748,244.7903,245.4473,60237.0
2024-01-30 13:30:00,250.31,250.73,249.74,250.29,86465.0,245.4571,245.869,244.8982,245.4375,86465.0
2024-01-30 14:00:00,250.17,250.99,250.03,250.87,82800.0,245.3198,246.1239,245.1826,246.0063,82800.0
2024-01-30 14:30:00,250.92,251.14,250.48,251.0,70709.0,246.0553,246.271,245.6238,246.1337,70709.0
2024-01-30 15:00:00,251.02,251.12,250.45,250.61,52446.0,246.1534,246.2514,245.5944,245.7513,52446.0
2024-01-30 15:30:00,250.75,250.97,250.27,250.27,240749.0,245.8886,246.1043,245.4179,245.4179,240749.0
2024-01-31 09:30:00,248.76,250.5,246.08,249.87,116874.0,243.9372,245.6434,241.3091,245.0257,116874.0
2024-01-31 10:00:00,249.68,250.64,249.1,249.1,51304.0,244.8393,245.7807,244.2706,244.2706,51304.0
2024-01-31 10:30:00,249.26,249.31,247.34,248.21,53919.0,244.4275,244.4765,242.5447,243.3978,53919.0
2024-01-31 11:00:00,248.0,248.66,247.98,248.14,30208.0,243.1919,243.8391,243.1723,243.3292,30208.0
2024-01-31 11:30:00,248.23,248.32,247.53,247.79,25934.0,243.4174,243.5057,242.731,242.986,25934.0
2024-01-31 12:00:00,247.76,248.27,247.2,247.99,57493.0,242.9566,243.4567,242.4074,243.1821,57493.0
2024-01-31 12:30:00,247.81,248.11,247.1,248.11,34709.0,243.0056,243.2998,242.3094,243.2998,34709.0
2024-01-31 13:00:00,248.04,248.18,247.52,248.09,26401.0,243.2311,243.3684,242.7212,243.2802,26401.0
2024-01-31 13:30:00,248.05,248.22,247.69,247.93,46500.0,243.2409,243.4076,242.8879,243.1233,46500.0
2024-01-31 14:00:00,248.0,248.44,246.56,247.04,65396.0,243.1919,243.6234,241.7798,242.2505,65396.0
2024-01-31 14:30:00,247.03,248.83,246.42,247.2,93526.0,242.2407,244.0058,241.6425,242.4074,93526.0
2024-01-31 15:00:00,247.12,247.21,245.65,246.92,94512.0,242.329,242.4172,240.8875,242.1328,94512.0
2024-01-31 15:30:00,246.83,246.89,245.8,246.13,240006.0,242.0446,242.1034,241.0346,241.3582,240006.0
2024-02-01 09:30:00,255.63,261.68,255.46,258.92,298101.0,250.674,256.6067,250.5073,253.9002,298101.0
2024-02-01 10:00:00,258.72,262.0,257.3,261.86,181830.0,253.7041,256.9205,252.3116,256.7832,181830.0
2024-02-01 10:30:00,261.86,261.94,259.09,259.5,125546.0,256.7832,256.8616,254.0669,254.469,125546.0
2024-02-01 11:00:00,259.5,259.89,258.27,259.66,127533.0,254.469,254.8514,253.2628,254.6258,127533.0
2024-02-01 11:30:00,259.55,260.97,259.15,260.42,56125.0,254.518,255.9105,254.1257,255.3711,56125.0
2024-02-01 12:00:00,260.48,262.01,260.43,261.69,81287.0,255.43,256.9303,255.3809,256.6165,81287.0
2024-02-01 12:30:00,261.71,264.02,261.45,263.25,118407.0,256.6361,258.9013,256.3811,258.1462,118407.0
2024-02-01 13:00:00,263.26,263.34,261.73,261.96,64840.0,258.1561,258.2345,256.6557,256.8813,64840.0
2024-02-01 13:30:00,262.0,262.03,260.84,261.34,58845.0,256.9205,256.9499,255.783,256.2733,58845.0
2024-02-01 14:00:00,261.34,262.06,260.59,261.87,80360.0,256.2733,256.9793,255.5378,256.793,80360.0
2024-02-01 14:30:00,261.92,263.3,261.17,263.3,66433.0,256.842,258.1953,256.1066,258.1953,66433.0
2024-02-01 15:00:00,263.25,263.48,262.14,262.24,77680.0,258.1462,258.3718,257.0578,257.1558,77680.0
2024-02-01 15:30:00,262.24,264.75,262.18,264.57,431414.0,257.1558,259.6172,257.097,259.4407,431414.0
2024-02-02 09:30:00,266.13,268.87,265.26,268.49,239042.0,260.9704,263.6573,260.1173,263.2847,239042.0
2024-02-02 10:00:00,268.49,269.34,267.68,269.0,188626.0,263.2847,264.1182,262.4904,263.7848,188626.0
2024-02-02 10:30:00,268.97,269.12,267.63,268.72,147800.0,263.7554,263.9024,262.4413,263.5102,147800.0
2024-02-02 11:00:00,268.77,269.54,267.9,269.44,86326.0,263.5592,264.3143,262.7061,264.2162,86326.0
2024-02-02 11:30:00,269.57,271.09,269.43,269.97,147882.0,264.3437,265.8343,264.2064,264.736,147882.0
2024-02-02 12:00:00,270.07,270.35,269.37,270.23,75586.0,264.834,265.1086,264.1476,264.9909,75586.0
2024-02-02 12:30:00,270.27,271.07,268.69,269.99,78242.0,265.0301,265.8146,263.4808,264.7556,78242.0
2024-02-02 13:00:00,270.03,270.76,269.31,269.6,63914.0,264.7948,265.5106,264.0888,264.3731,63914.0
2024-02-02 13:30:00,269.61,270.25,268.93,269.94,61555.0,264.3829,265.0105,263.7161,264.7065,61555.0
2024-02-02 14:00:00,269.96,271.0,269.87,270.51,73508.0,264.7262,265.746,264.6379,265.2655,73508.0
2024-02-02 14:30:00,270.51,271.43,270.13,271.32,87700.0,265.2655,266.1677,264.8929,266.0598,87700.0
2024-02-02 15:00:00,271.23,271.75,270.82,271.61,82492.0,265.9715,266.4815,265.5695,266.3442,82492.0
2024-02-02 15:30:00,271.64,271.78,269.97,270.04,324388.0,266.3736,266.5109,264.736,264.8046,324388.0
2024-02-05 09:30:00,269.36,270.7,267.73,268.74,145636.0,264.1378,265.4518,262.5394,263.5298,145636.0
2024-02-05 10:00:00,268.62,268.67,266.56,267.93,135756.0,263.4121,263.4612,261.3921,262.7355,135756.0
2024-02-05 10:30:00,267.91,268.0,267.24,267.68,46700.0,262.7159,262.8042,262.0589,262.4904,46700.0
2024-02-05 11:00:00,267.68,268.07,267.28,267.69,106063.0,262.4904,262.8728,262.0981,262.5002,106063.0
2024-02-05 11:30:00,267.72,268.03,267.14,267.78,54559.0,262.5296,262.8336,261.9608,262.5884,54559.0
2024-02-05 12:00:00,267.74,268.72,267.5,268.72,53387.0,262.5492,263.5102,262.3139,263.5102,53387.0
2024-02-05 12:30:00,268.71,268.87,268.15,268.47,27348.0,263.5004,263.6573,262.9512,263.265,27348.0
2024-02-05 13:00:00,268.43,268.58,268.06,268.29,27982.0,263.2258,263.3729,262.863,263.0885,27982.0
2024-02-05 13:30:00,268.25,269.11,268.21,268.47,49993.0,263.0493,263.8926,263.0101,263.265,49993.0
2024-02-05 14:00:00,268.42,269.11,268.31,269.06,22069.0,263.216,263.8926,263.1081,263.8436,22069.0
2024-02-05 14:30:00,269.13,269.91,269.08,269.81,22915.0,263.9122,264.6771,263.8632,264.5791,22915.0
2024-02-05 15:00:00,269.8,269.86,268.98,269.51,47446.0,264.5693,264.6281,263.7652,264.2849,47446.0
2024-02-05 15:30:00,269.6,269.65,268.9,269.48,164194.0,264.3731,264.4222,263.6867,264.2555,164194.0
2024-02-06 09:30:00,270.3,270.7,267.96,269.85,95784.0,265.0596,265.4518,262.7649,264.6183,95784.0
2024-02-06 10:00:00,269.77,270.47,269.0,269.48,113954.0,264.5398,265.2263,263.7848,264.2555,113954.0
2024-02-06 10:30:00,269.55,272.15,269.53,272.11,134617.0,264.3241,266.8737,264.3045,266.8345,134617.0
2024-02-06 11:00:00,272.08,272.32,270.71,271.18,95315.0,266.8051,267.0404,265.4616,265.9225,95315.0
2024-02-06 11:30:00,271.22,271.44,270.72,270.95,79860.0,265.9617,266.1775,265.4714,265.697,79860.0
2024-02-06 12:00:00,270.88,270.96,270.08,270.96,92804.0,265.6283,265.7068,264.8438,265.7068,92804.0
2024-02-06 12:30:00,271.0,271.07,269.83,269.83,75860.0,265.746,265.8146,264.5987,264.5987,75860.0
2024-02-06 13:00:00,269.87,270.03,269.08,269.84,38383.0,264.6379,264.7948,263.8632,264.6085,38383.0
2024-02-06 13:30:00,269.75,270.19,269.55,269.94,31871.0,264.5202,264.9517,264.3241,264.7065,31871.0
2024-02-06 14:00:00,269.97,269.97,269.39,269.68,65400.0,264.736,264.736,264.1672,264.4516,65400.0
2024-02-06 14:30:00,269.75,269.88,269.22,269.58,32985.0,264.5202,264.6477,264.0005,264.3535,32985.0
2024-02-06 15:00:00,269.61,270.46,269.61,270.42,42451.0,264.3829,265.2165,264.3829,265.1772,42451.0
2024-02-06 15:30:00,270.46,271.27,269.87,271.1,160137.0,265.2165,266.0108,264.6379,265.8441,160137.0
2024-02-07 09:30:00,272.88,273.7,271.14,273.23,85178.0,267.5895,268.3936,265.8833,267.9328,85178.0
2024-02-07 10:00:00,273.24,273.99,272.98,273.96,52741.0,267.9426,268.678,267.6876,268.6486,52741.0
2024-02-07 10:30:00,273.58,273.59,272.08,272.34,28020.0,268.276,268.2858,266.8051,267.06,28020.0
2024-02-07 11:00:00,272.26,273.04,272.13,272.81,28337.0,266.9816,267.7464,266.8541,267.5209,28337.0
2024-02-07 11:30:00,272.95,273.76,272.75,273.75,24364.0,267.6582,268.4525,267.4621,268.4427,24364.0
2024-02-07 12:00:00,273.75,273.9,273.12,273.24,41179.0,268.4427,268.5898,267.8249,267.9426,41179.0
2024-02-07 12:30:00,273.26,273.66,272.95,273.59,16432.0,267.9622,268.3544,267.6582,268.2858,16432.0
2024-02-07 13:00:00,273.49,273.81,272.94,273.19,18181.0,268.1877,268.5015,267.6484,267.8935,18181.0
2024-02-07 13:30:00,273.25,273.67,273.07,273.65,22058.0,267.9524,268.3642,267.7759,268.3446,22058.0
2024-02-07 14:00:00,273.65,274.01,273.63,273.71,34440.0,268.3446,268.6976,268.325,268.4035,34440.0
2024-02-07 14:30:00,273.72,273.72,273.23,273.6,32578.0,268.4133,268.4133,267.9328,268.2956,32578.0
2024-02-07 15:00:00,273.59,273.65,272.97,273.37,28427.0,268.2858,268.3446,267.6778,268.07,28427.0
2024-02-07 15:30:00,273.37,273.49,272.38,272.81,170322.0,268.07,268.1877,267.0992,267.5209,170322.0
2024-02-08 09:30:00,273.0,274.09,272.7,274.02,50267.0,267.7072,268.7761,267.413,268.7074,50267.0
2024-02-08 10:00:00,274.02,274.7,273.72,274.56,34820.0,268.7074,269.3743,268.4133,269.237,34820.0
2024-02-08 10:30:00,274.56,274.68,273.09,273.79,54208.0,269.237,269.3546,267.7955,268.4819,54208.0
2024-02-08 11:00:00,273.75,273.93,272.9,272.96,24183.0,268.4427,268.6192,267.6092,267.668,24183.0
2024-02-08 11:30:00,273.01,273.51,272.85,273.16,78091.0,267.717,268.2073,267.5601,267.8641,78091.0
2024-02-08 12:00:00,273.14,273.77,272.63,273.76,58047.0,267.8445,268.4623,267.3444,268.4525,58047.0
2024-02-08 12:30:00,273.78,273.78,272.65,272.78,50209.0,268.4721,268.4721,267.364,267.4915,50209.0
2024-02-08 13:00:00,272.78,273.34,272.7,272.97,33468.0,267.4915,268.0406,267.413,267.6778,33468.0
2024-02-08 13:30:00,272.94,273.08,272.54,273.01,63659.0,267.6484,267.7857,267.2561,267.717,63659.0
2024-02-08 14:00:00,272.99,273.03,272.72,272.99,59685.0,267.6974,267.7366,267.4326,267.6974,59685.0
2024-02-08 14:30:00,273.0,273.0,272.39,272.75,68896.0,267.7072,267.7072,267.109,267.4621,68896.0
2024-02-08 15:00:00,272.82,273.13,272.6,272.92,43150.0,267.5307,267.8347,267.315,267.6288,43150.0
2024-02-08 15:30:00,272.94,273.41,272.5,273.15,173716.0,267.6484,268.1093,267.2169,267.8543,173716.0
2024-02-09 09:30:00,273.54,275.33,273.0,275.33,61326.0,268.2368,269.992,267.7072,269.992,61326.0
2024-02-09 10:00:00,275.27,276.38,275.15,276.24,92113.0,269.9332,271.0217,269.8155,270.8844,92113.0
2024-02-09 10:30:00,276.31,276.74,275.7,275.99,58993.0,270.953,271.3747,270.3549,270.6393,58993.0
2024-02-09 11:00:00,275.99,276.85,275.96,276.39,56951.0,270.6393,271.4826,270.6098,271.0315,56951.0
2024-02-09 11:30:00,276.27,276.68,275.92,276.35,37158.0,270.9138,271.3159,270.5706,270.9923,37158.0
2024-02-09 12:00:00,276.34,277.29,276.16,277.15,90379.0,270.9825,271.914,270.806,271.7768,90379.0
2024-02-09 12:30:00,277.16,277.76,277.06,277.49,41616.0,271.7866,272.3749,271.6885,272.1102,41616.0
2024-02-09 13:00:00,277.45,278.17,277.36,277.84,33709.0,272.0709,272.777,271.9827,272.4534,33709.0
2024-02-09 13:30:00,277.88,277.88,277.41,277.82,47764.0,272.4926,272.4926,272.0317,272.4338,47764.0
2024-02-09 14:00:00,277.82,278.36,277.8,278.12,27795.0,272.4338,272.9633,272.4142,272.728,27795.0
2024-02-09 14:30:00,278.12,278.58,277.99,278.21,40936.0,272.728,273.179,272.6005,272.8162,40936.0
2024-02-09 15:00:00,278.19,278.19,277.74,277.91,38369.0,272.7966,272.7966,272.3553,272.522,38369.0
2024-02-09 15:30:00,277.94,278.31,277.57,277.89,147458.0,272.5514,272.9143,272.1886,272.5024,147458.0
2024-02-12 09:30:00,276.93,277.51,273.99,274.84,53943.0,271.561,272.1298,268.678,269.5115,53943.0
2024-02-12 10:00:00,274.91,276.08,274.87,275.92,29895.0,269.5802,270.7275,269.541,270.5706,29895.0
2024-02-12 10:30:00,275.8,276.25,275.2,275.5,35860.0,270.4529,270.8942,269.8646,270.1588,35860.0
2024-02-12 11:00:00,275.59,275.8,274.95,275.15,49749.0,270.247,270.4529,269.6194,269.8155,49749.0
2024-02-12 11:30:00,275.17,275.67,274.93,275.32,43200.0,269.8351,270.3255,269.5998,269.9822,43200.0
2024-02-12 12:00:00,275.31,275.31,274.41,274.55,40955.0,269.9724,269.9724,269.0899,269.2272,40955.0
2024-02-12 12:30:00,274.44,275.05,274.18,275.05,32321.0,269.1193,269.7175,268.8643,269.7175,32321.0
2024-02-12 13:00:00,274.98,275.36,274.41,274.41,25956.0,269.6488,270.0215,269.0899,269.0899,25956.0
2024-02-12 13:30:00,274.44,274.54,273.13,273.43,49823.0,269.1193,269.2174,267.8347,268.1289,49823.0
2024-02-12 14:00:00,273.4,273.72,272.51,272.94,41149.0,268.0995,268.4133,267.2267,267.6484,41149.0
2024-02-12 14:30:00,272.92,273.34,272.51,272.65,42710.0,267.6288,268.0406,267.2267,267.364,42710.0
2024-02-12 15:00:00,272.73,273.41,272.55,273.26,51095.0,267.4425,268.1093,267.2659,267.9622,51095.0
2024-02-12 15:30:00,273.31,274.07,273.08,274.06,181811.0,268.0112,268.7565,267.7857,268.7467,181811.0
2024-02-13 09:30:00,268.41,270.01,266.0,267.88,182947.0,263.2062,264.7752,260.8429,262.6865,182947.0
2024-02-13 10:00:00,267.86,268.72,266.59,268.55,140128.0,262.6669,263.5102,261.4215,263.3435,140128.0
2024-02-13 10:30:00,268.89,270.59,268.78,269.85,121109.0,263.6769,265.3439,263.569,264.6183,121109.0
2024-02-13 11:00:00,269.99,271.12,269.86,270.97,51359.0,264.7556,265.8637,264.6281,265.7166,51359.0
2024-02-13 11:30:00,271.06,271.71,270.35,270.49,46889.0,265.8048,266.4422,265.1086,265.2459,46889.0
2024-02-13 12:00:00,270.43,271.15,269.69,270.43,37222.0,265.187,265.8931,264.4614,265.187,37222.0
2024-02-13 12:30:00,270.35,271.13,270.29,270.94,31314.0,265.1086,265.8735,265.0498,265.6872,31314.0
2024-02-13 13:00:00,270.88,271.34,270.28,271.34,70914.0,265.6283,266.0794,265.04,266.0794,70914.0
2024-02-13 13:30:00,271.27,271.56,270.59,271.56,48939.0,266.0108,266.2951,265.3439,266.2951,48939.0
2024-02-13 14:00:00,271.63,272.0,270.5,271.0,124414.0,266.3638,266.7266,265.2557,265.746,124414.0
2024-02-13 14:30:00,271.0,271.84,270.89,271.22,42001.0,265.746,266.5697,265.6381,265.9617,42001.0
2024-02-13 15:00:00,271.22,273.06,270.63,273.01,275248.0,265.9617,267.7661,265.3832,267.717,275248.0
2024-02-13 15:30:00,273.0,273.06,270.99,272.47,270534.0,267.7072,267.7661,265.7362,267.1875,270534.0
2024-02-14 09:30:00,274.27,275.58,272.6,274.56,53562.0,268.9526,270.2372,267.315,269.237,53562.0
2024-02-14 10:00:00,274.49,275.63,273.71,275.31,46830.0,269.1683,270.2862,268.4035,269.9724,46830.0
2024-02-14 10:30:00,275.16,275.33,273.83,274.01,38044.0,269.8253,269.992,268.5211,268.6976,38044.0
2024-02-14 11:00:00,273.91,274.15,273.29,274.08,26366.0,268.5996,268.8349,267.9916,268.7663,26366.0
2024-02-14 11:30:00,274.15,274.94,274.08,274.29,31442.0,268.8349,269.6096,268.7663,268.9722,31442.0
2024-02-14 12:00:00,274.34,275.33,274.01,275.33,37091.0,269.0212,269.992,268.6976,269.992,37091.0
2024-02-14 12:30:00,275.41,275.41,274.91,275.12,26523.0,270.0705,270.0705,269.5802,269.7861,26523.0
2024-02-14 13:00:00,275.14,275.58,274.58,275.01,33870.0,269.8057,270.2372,269.2566,269.6783,33870.0
2024-02-14 13:30:00,274.98,276.53,274.97,276.53,51229.0,269.6488,271.1688,269.639,271.1688,51229.0
2024-02-14 14:00:00,276.57,276.78,275.82,276.74,32167.0,271.208,271.4139,270.4725,271.3747,32167.0
2024-02-14 14:30:00,276.8,277.03,276.56,276.96,38384.0,271.4335,271.6591,271.1982,271.5904,38384.0
2024-02-14 15:00:00,277.02,277.15,276.25,276.38,87200.0,271.6493,271.7768,270.8942,271.0217,87200.0
2024-02-14 15:30:00,276.34,276.34,275.6,275.64,152209.0,270.9825,270.9825,270.2568,270.296,152209.0
2024-02-15 09:30:00,275.62,277.04,273.97,274.67,48182.0,270.2764,271.6689,268.6584,269.3448,48182.0
2024-02-15 10:00:00,274.59,274.63,272.78,272.78,57243.0,269.2664,269.3056,267.4915,267.4915,57243.0
2024-02-15 10:30:00,272.85,274.71,272.78,274.53,77326.0,267.5601,269.3841,267.4915,269.2076,77326.0
2024-02-15 11:00:00,274.48,274.48,273.67,274.19,31228.0,269.1585,269.1585,268.3642,268.8741,31228.0
2024-02-15 11:30:00,273.99,274.52,273.67,273.84,32317.0,268.678,269.1978,268.3642,268.5309,32317.0
2024-02-15 12:00:00,273.81,274.4,273.53,274.16,19195.0,268.5015,269.0801,268.2269,268.8447,19195.0
2024-02-15 12:30:00,274.09,274.21,273.88,274.02,31048.0,268.7761,268.8938,268.5702,268.7074,31048.0
2024-02-15 13:00:00,273.98,274.89,273.88,274.51,25001.0,268.6682,269.5606,268.5702,269.1879,25001.0
2024-02-15 13:30:00,274.59,274.98,273.87,274.98,61979.0,269.2664,269.6488,268.5604,269.6488,61979.0
2024-02-15 14:00:00,274.96,275.62,274.96,275.26,31132.0,269.6292,270.2764,269.6292,269.9234,31132.0
2024-02-15 14:30:00,275.21,275.45,274.93,275.42,56596.0,269.8744,270.1097,269.5998,270.0803,56596.0
2024-02-15 15:00:00,275.45,276.23,275.33,276.17,49424.0,270.1097,270.8746,269.992,270.8158,49424.0
2024-02-15 15:30:00,276.18,276.38,275.26,275.54,173470.0,270.8256,271.0217,269.9234,270.198,173470.0
2024-02-16 09:30:00,276.07,277.4,273.8,276.87,117817.0,270.7177,272.0219,268.4917,271.5022,117817.0
2024-02-16 10:00:00,276.6,278.19,276.35,277.76,38308.0,271.2374,272.7966,270.9923,272.3749,38308.0
2024-02-16 10:30:00,277.72,278.84,277.28,278.12,63917.0,272.3357,273.434,271.9042,272.728,63917.0
2024-02-16 11:00:00,278.12,278.79,277.68,278.79,59408.0,272.728,273.385,272.2965,273.385,59408.0
2024-02-16 11:30:00,278.86,278.94,277.81,278.12,44287.0,273.4536,273.5321,272.424,272.728,44287.0
2024-02-16 12:00:00,278.13,278.3,277.43,278.29,25806.0,272.7378,272.9045,272.0513,272.8947,25806.0
2024-02-16 12:30:00,278.35,278.65,277.92,278.1,26697.0,272.9535,273.2477,272.5318,272.7083,26697.0
2024-02-16 13:00:00,278.11,278.56,277.65,278.5,22240.0,272.7182,273.1594,272.2671,273.1006,22240.0
2024-02-16 13:30:00,278.5,278.7,277.96,278.22,42806.0,273.1006,273.2967,272.5711,272.826,42806.0
2024-02-16 14:00:00,278.23,278.85,278.18,278.69,25188.0,272.8358,273.4438,272.7868,273.2869,25188.0
2024-02-16 14:30:00,278.57,278.57,276.78,277.27,31111.0,273.1692,273.1692,271.4139,271.8944,31111.0
2024-02-16 15:00:00,277.31,277.44,276.63,277.37,55687.0,271.9337,272.0611,271.2668,271.9925,55687.0
2024-02-16 15:30:00,277.43,277.79,276.63,277.55,248799.0,272.0513,272.4044,271.2668,272.169,248799.0
2024-02-20 09:30:00,276.23,277.86,275.12,276.16,74269.0,270.8746,272.473,269.7861,270.806,74269.0
2024-02-20 10:00:00,276.25,276.34,274.21,275.5,38788.0,270.8942,270.9825,268.8938,270.1588,38788.0
2024-02-20 10:30:00,275.47,276.72,275.06,276.62,29441.0,270.1293,271.3551,269.7273,271.257,29441.0
2024-02-20 11:00:00,276.72,276.84,276.08,276.68,58775.0,271.3551,271.4728,270.7275,271.3159,58775.0
2024-02-20 11:30:00,276.8,276.84,276.02,276.02,26941.0,271.4335,271.4728,270.6687,270.6687,26941.0
2024-02-20 12:00:00,275.91,276.02,274.95,275.31,31383.0,270.5608,270.6687,269.6194,269.9724,31383.0
2024-02-20 12:30:00,275.3,275.63,274.81,275.52,29020.0,269.9626,270.2862,269.4821,270.1784,29020.0
2024-02-20 13:00:00,275.54,275.65,275.03,275.45,19942.0,270.198,270.3058,269.6979,270.1097,19942.0
2024-02-20 13:30:00,275.37,276.02,274.93,275.91,26135.0,270.0313,270.6687,269.5998,270.5608,26135.0
2024-02-20 14:00:00,275.97,276.18,275.46,275.98,33237.0,270.6196,270.8256,270.1195,270.6294,33237.0
2024-02-20 14:30:00,275.95,276.75,275.89,276.65,31150.0,270.6,271.3845,270.5412,271.2865,31150.0
2024-02-20 15:00:00,276.67,276.99,276.32,276.96,37293.0,271.3061,271.6199,270.9629,271.5904,37293.0
2024-02-20 15:30:00,276.96,276.98,275.46,276.22,120141.0,271.5904,271.6101,270.1195,270.8648,120141.0
2024-02-21 09:30:00,275.3,276.91,274.15,276.33,68428.0,269.9626,271.5414,268.8349,270.9727,68428.0
2024-02-21 10:00:00,276.25,277.44,276.25,276.69,36637.0,270.8942,272.0611,270.8942,271.3257,36637.0
2024-02-21 10:30:00,276.64,277.63,276.33,277.53,34224.0,271.2766,272.2475,270.9727,272.1494,34224.0
2024-02-21 11:00:00,277.51,278.04,277.27,277.83,41787.0,272.1298,272.6495,271.8944,272.4436,41787.0
2024-02-21 11:30:00,277.84,277.86,276.92,277.36,50793.0,272.4534,272.473,271.5512,271.9827,50793.0
2024-02-21 12:00:00,277.32,277.48,276.69,276.99,26030.0,271.9435,272.1004,271.3257,271.6199,26030.0
2024-02-21 12:30:00,277.09,277.4,276.72,277.22,22388.0,271.7179,272.0219,271.3551,271.8454,22388.0
2024-02-21 13:00:00,277.32,277.39,276.55,276.89,18593.0,271.9435,272.0121,271.1884,271.5218,18593.0
2024-02-21 13:30:00,277.0,277.43,276.83,277.3,21724.0,271.6297,272.0513,271.463,271.9239,21724.0
2024-02-21 14:00:00,277.16,277.63,276.54,276.7,30487.0,271.7866,272.2475,271.1786,271.3355,30487.0
2024-02-21 14:30:00,276.67,276.8,276.02,276.46,32265.0,271.3061,271.4335,270.6687,271.1001,32265.0
2024-02-21 15:00:00,276.36,276.46,275.64,276.17,58495.0,271.0021,271.1001,270.296,270.8158,58495.0
2024-02-21 15:30:00,276.23,277.25,276.16,277.05,125825.0,270.8746,271.8748,270.806,271.6787,125825.0
2024-02-22 09:30:00,282.8,286.07,282.16,284.92,186405.0,277.3172,280.5238,276.6896,279.3961,186405.0
2024-02-22 10:00:00,284.78,286.37,284.29,286.18,128723.0,279.2588,280.818,278.7783,280.6317,128723.0
2024-02-22 10:30:00,286.13,286.14,284.24,284.58,101183.0,280.5827,280.5925,278.7293,279.0627,101183.0
2024-02-22 11:00:00,284.61,284.82,283.88,284.38,51439.0,279.0921,279.2981,278.3763,278.8666,51439.0
2024-02-22 11:30:00,284.34,284.98,284.01,284.8,56387.0,278.8274,279.455,278.5038,279.2784,56387.0
2024-02-22 12:00:00,284.84,284.9,284.22,284.59,37447.0,279.3177,279.3765,278.7097,279.0725,37447.0
2024-02-22 12:30:00,284.61,285.17,284.25,285.15,31124.0,279.0921,279.6413,278.7391,279.6217,31124.0
2024-02-22 13:00:00,285.15,285.32,284.6,285.31,30180.0,279.6217,279.7884,279.0823,279.7786,30180.0
2024-02-22 13:30:00,285.35,285.5,284.6,284.91,41357.0,279.8178,279.9649,279.0823,279.3863,41357.0
2024-02-22 14:00:00,284.93,285.56,284.92,285.53,32756.0,279.4059,280.0237,279.3961,279.9943,32756.0
2024-02-22 14:30:00,285.49,285.54,284.45,284.69,57274.0,279.9551,280.0041,278.9352,279.1706,57274.0
2024-02-22 15:00:00,284.69,285.39,284.59,285.08,47045.0,279.1706,279.857,279.0725,279.553,47045.0
2024-02-22 15:30:00,285.07,285.68,284.55,284.59,233352.0,279.5432,280.1414,279.0333,279.0725,233352.0
2024-02-23 09:30:00,285.45,288.46,285.0,286.47,128763.0,279.9158,282.8675,279.4746,280.9161,128763.0
2024-02-23 10:00:00,286.5,286.68,285.24,285.31,47301.0,280.9455,281.122,279.7099,279.7786,47301.0
2024-02-23 10:30:00,285.31,285.66,284.44,284.8,47266.0,279.7786,280.1218,278.9254,279.2784,47266.0
2024-02-23 11:00:00,284.73,284.73,283.0,284.18,57983.0,279.2098,279.2098,277.5133,278.6705,57983.0
2024-02-23 11:30:00,284.18,284.81,283.76,284.77,21670.0,278.6705,279.2883,278.2586,279.249,21670.0
2024-02-23 12:00:00,284.79,285.4,284.79,285.17,16222.0,279.2686,279.8668,279.2686,279.6413,16222.0
2024-02-23 12:30:00,285.14,285.73,284.68,285.66,26115.0,279.6119,280.1904,279.1608,280.1218,26115.0
2024-02-23 13:00:00,285.64,285.64,285.26,285.48,69310.0,280.1022,280.1022,279.7295,279.9453,69310.0
2024-02-23 13:30:00,285.43,285.76,285.17,285.25,21885.0,279.8962,280.2198,279.6413,279.7197,21885.0
2024-02-23 14:00:00,285.25,285.4,284.69,284.86,15620.0,279.7197,279.8668,279.1706,279.3373,15620.0
2024-02-23 14:30:00,284.82,285.32,284.82,285.28,16606.0,279.2981,279.7884,279.2981,279.7491,16606.0
2024-02-23 15:00:00,285.31,285.35,284.76,284.86,25409.0,279.7786,279.8178,279.2392,279.3373,25409.0
2024-02-23 15:30:00,284.93,285.77,284.8,284.96,107317.0,279.4059,280.2296,279.2784,279.4353,107317.0
2024-02-26 09:30:00,286.0,287.21,285.51,286.63,73282.0,280.4552,281.6417,279.9747,281.073,73282.0
2024-02-26 10:00:00,286.54,286.99,286.19,286.63,53948.0,280.9847,281.426,280.6415,281.073,53948.0
2024-02-26 10:30:00,286.53,287.13,285.81,286.26,66295.0,280.9749,281.5633,280.2689,280.7101,66295.0
2024-02-26 11:00:00,286.1,286.54,285.8,286.35,23882.0,280.5532,280.9847,280.2591,280.7984,23882.0
2024-02-26 11:30:00,286.39,286.87,286.05,286.53,62765.0,280.8376,281.3083,280.5042,280.9749,62765.0
2024-02-26 12:00:00,286.51,287.0,286.14,286.86,42570.0,280.9553,281.4358,280.5925,281.2985,42570.0
2024-02-26 12:30:00,286.85,287.04,286.45,286.8,61978.0,281.2887,281.475,280.8965,281.2397,61978.0
2024-02-26 13:00:00,286.77,287.08,286.31,286.31,37101.0,281.2103,281.5142,280.7592,280.7592,37101.0
2024-02-26 13:30:00,286.3,287.24,286.1,287.22,31112.0,280.7494,281.6711,280.5532,281.6515,31112.0
2024-02-26 14:00:00,287.26,287.55,286.6,286.85,55756.0,281.6908,281.9751,281.0436,281.2887,55756.0
2024-02-26 14:30:00,286.9,286.95,286.03,286.09,36949.0,281.3377,281.3868,280.4846,280.5434,36949.0
2024-02-26 15:00:00,286.14,286.64,285.91,286.42,100149.0,280.5925,281.0828,280.3669,280.867,100149.0
2024-02-26 15:30:00,286.35,286.39,284.18,284.3,348792.0,280.7984,280.8376,278.6705,278.7881,348792.0
2024-02-27 09:30:00,284.52,285.27,283.56,284.84,174962.0,279.0039,279.7393,278.0625,279.3177,174962.0
2024-02-27 10:00:00,284.86,285.4,284.62,285.1,92946.0,279.3373,279.8668,279.1019,279.5726,92946.0
2024-02-27 10:30:00,285.15,285.15,283.86,284.29,53711.0,279.6217,279.6217,278.3567,278.7783,53711.0
2024-02-27 11:00:00,284.35,284.41,283.7,283.77,33306.0,278.8372,278.896,278.1998,278.2684,33306.0
2024-02-27 11:30:00,283.78,283.78,282.94,283.2,41376.0,278.2782,278.2782,277.4545,277.7095,41376.0
2024-02-27 12:00:00,283.24,283.29,282.41,282.98,45893.0,277.7487,277.7977,276.9348,277.4937,45893.0
2024-02-27 12:30:00,283.05,283.41,282.31,282.36,31028.0,277.5624,277.9154,276.8367,276.8858,31028.0
2024-02-27 13:00:00,282.34,282.98,282.24,282.77,20363.0,276.8661,277.4937,276.7681,277.2878,20363.0
2024-02-27 13:30:00,282.76,283.15,282.31,282.57,32920.0,277.278,277.6604,276.8367,277.0917,32920.0
2024-02-27 14:00:00,282.64,282.95,282.36,282.8,35024.0,277.1603,277.4643,276.8858,277.3172,35024.0
2024-02-27 14:30:00,282.73,283.26,282.66,283.26,29743.0,277.2486,277.7683,277.1799,277.7683,29743.0
2024-02-27 15:00:00,283.3,283.73,283.05,283.73,37102.0,277.8075,278.2292,277.5624,278.2292,37102.0
2024-02-27 15:30:00,283.7,283.99,283.52,283.62,140563.0,278.1998,278.4842,278.0233,278.1213,140563.0
2024-02-28 09:30:00,283.57,285.34,282.67,285.05,65617.0,278.0723,279.808,277.1897,279.5236,65617.0
2024-02-28 10:00:00,284.93,285.45,284.45,285.33,42533.0,279.4059,279.9158,278.9352,279.7982,42533.0
2024-02-28 10:30:00,285.22,286.66,285.13,286.23,34558.0,279.6903,281.1024,279.6021,280.6807,34558.0
2024-02-28 11:00:00,286.28,286.58,285.95,286.29,37140.0,280.7298,281.0239,280.4062,280.7396,37140.0
2024-02-28 11:30:00,286.33,286.6,285.88,285.88,37188.0,280.7788,281.0436,280.3375,280.3375,37188.0
2024-02-28 12:00:00,285.9,286.42,285.68,286.14,30108.0,280.3571,280.867,280.1414,280.5925,30108.0
2024-02-28 12:30:00,286.14,286.61,286.0,286.47,26593.0,280.5925,281.0534,280.4552,280.9161,26593.0
2024-02-28 13:00:00,286.55,287.18,286.37,287.04,25960.0,280.9945,281.6123,280.818,281.475,25960.0
2024-02-28 13:30:00,287.14,287.31,286.57,287.02,39975.0,281.5731,281.7398,281.0141,281.4554,39975.0
2024-02-28 14:00:00,287.04,287.16,286.42,287.03,33900.0,281.475,281.5927,280.867,281.4652,33900.0
2024-02-28 14:30:00,287.03,287.33,286.91,287.27,40337.0,281.4652,281.7594,281.3475,281.7006,40337.0
2024-02-28 15:00:00,287.32,287.64,286.74,287.04,49547.0,281.7496,282.0634,281.1808,281.475,49547.0
2024-02-28 15:30:00,287.03,287.03,286.19,287.0,119840.0,281.4652,281.4652,280.6415,281.4358,119840.0
2024-02-29 09:30:00,287.0,288.32,286.16,286.74,112078.0,281.4358,282.7302,280.6121,281.1808,112078.0
2024-02-29 10:00:00,286.75,287.54,285.93,287.26,66921.0,281.1906,281.9653,280.3865,281.6908,66921.0
2024-02-29 10:30:00,287.34,287.84,287.06,287.72,33782.0,281.7692,282.2595,281.4946,282.1418,33782.0
2024-02-29 11:00:00,287.71,288.9,287.51,288.63,35620.0,282.132,283.299,281.9359,283.0342,35620.0
2024-02-29 11:30:00,288.62,288.67,287.46,288.34,32122.0,283.0244,283.0734,281.8869,282.7498,32122.0
2024-02-29 12:00:00,288.27,289.1,287.88,288.5,32019.0,282.6812,283.4951,282.2987,282.9067,32019.0
2024-02-29 12:30:00,288.45,289.08,288.31,288.9,55208.0,282.8577,283.4755,282.7204,283.299,55208.0
2024-02-29 13:00:00,288.92,289.19,288.56,288.92,42997.0,283.3186,283.5833,282.9656,283.3186,42997.0
2024-02-29 13:30:00,288.88,289.12,288.75,288.94,31405.0,283.2793,283.5147,283.1519,283.3382,31405.0
2024-02-29 14:00:00,288.94,289.4,288.7,288.83,34687.0,283.3382,283.7893,283.1028,283.2303,34687.0
2024-02-29 14:30:00,288.9,289.05,288.56,288.7,35850.0,283.299,283.4461,282.9656,283.1028,35850.0
2024-02-29 15:00:00,288.78,288.9,288.5,288.79,62557.0,283.1813,283.299,282.9067,283.1911,62557.0
2024-02-29 15:30:00,288.79,289.86,288.68,288.68,208065.0,283.1911,284.2403,283.0832,283.0832,208065.0
2024-03-01 09:30:00,289.36,293.66,288.81,292.69,219287.0,283.75,287.9667,283.2107,287.0155,219287.0
2024-03-01 10:00:00,293.0,294.44,292.17,292.5,114714.0,287.3195,288.7316,286.5056,286.8292,114714.0
2024-03-01 10:30:00,292.6,292.61,291.75,292.42,55173.0,286.9272,286.937,286.0937,286.7507,55173.0
2024-03-01 11:00:00,292.45,292.99,292.31,292.44,54473.0,286.7801,287.3097,286.6428,286.7703,54473.0
2024-03-01 11:30:00,292.44,293.58,292.16,293.0,65750.0,286.7703,287.8882,286.4958,287.3195,65750.0
2024-03-01 12:00:00,293.0,293.08,292.23,292.41,55600.0,287.3195,287.3979,286.5644,286.7409,55600.0
2024-03-01 12:30:00,292.37,292.69,292.0,292.04,38753.0,286.7017,287.0155,286.3389,286.3781,38753.0
2024-03-01 13:00:00,292.07,292.59,291.94,292.55,35160.0,286.4075,286.9174,286.28,286.8782,35160.0
2024-03-01 13:30:00,292.55,292.87,292.08,292.76,65524.0,286.8782,287.192,286.4173,287.0841,65524.0
2024-03-01 14:00:00,292.81,293.12,292.28,292.74,35948.0,287.1332,287.4371,286.6134,287.0645,35948.0
2024-03-01 14:30:00,292.85,293.13,292.37,293.08,37774.0,287.1724,287.447,286.7017,287.3979,37774.0
2024-03-01 15:00:00,293.08,293.08,292.29,292.94,46599.0,287.3979,287.3979,286.6232,287.2606,46599.0
2024-03-01 15:30:00,292.92,293.94,292.84,293.81,275803.0,287.241,288.2412,287.1626,288.1138,275803.0
2024-03-04 09:30:00,295.89,297.87,295.36,297.49,101535.0,290.1534,292.0951,289.6337,291.7224,101535.0
2024-03-04 10:00:00,297.42,297.55,295.87,296.37,80612.0,291.6538,291.7813,290.1338,290.6241,80612.0
2024-03-04 10:30:00,296.25,296.26,294.75,294.81,32526.0,290.5065,290.5163,289.0355,289.0944,32526.0
2024-03-04 11:00:00,294.9,295.37,294.53,295.1,34426.0,289.1826,289.6435,288.8198,289.3788,34426.0
2024-03-04 11:30:00,295.12,296.7,295.11,296.01,79806.0,289.3984,290.9477,289.3886,290.2711,79806.0
2024-03-04 12:00:00,295.99,296.68,295.59,296.51,56271.0,290.2515,290.9281,289.8593,290.7614,56271.0
2024-03-04 12:30:00,296.51,297.28,296.51,296.54,37831.0,290.7614,291.5165,290.7614,290.7908,37831.0
2024-03-04 13:00:00,296.52,297.53,296.31,297.44,40033.0,290.7712,291.7616,290.5653,291.6734,40033.0
2024-03-04 13:30:00,297.55,297.6,296.92,297.24,52068.0,291.7813,291.8303,291.1635,291.4773,52068.0
2024-03-04 14:00:00,297.24,297.8,297.2,297.62,83418.0,291.4773,292.0264,291.438,291.8499,83418.0
2024-03-04 14:30:00,297.68,298.14,296.99,296.99,129583.0,291.9087,292.3598,291.2321,291.2321,129583.0
2024-03-04 15:00:00,296.91,297.67,296.48,296.82,72728.0,291.1537,291.8989,290.732,291.0654,72728.0
2024-03-04 15:30:00,296.87,297.02,295.92,296.57,225231.0,291.1144,291.2615,290.1829,290.8203,225231.0
2024-03-05 09:30:00,294.35,294.96,292.22,294.26,172534.0,288.6433,289.2415,286.5546,288.555,172534.0
2024-03-05 10:00:00,294.22,295.07,293.39,293.59,79498.0,288.5158,289.3493,287.7019,287.898,79498.0
2024-03-05 10:30:00,293.62,293.68,292.11,292.6,133775.0,287.9275,287.9863,286.4467,286.9272,133775.0
2024-03-05 11:00:00,292.66,293.37,292.59,293.11,63414.0,286.9861,287.6823,286.9174,287.4273,63414.0
2024-03-05 11:30:00,293.07,293.5,292.75,293.29,49850.0,287.3881,287.8098,287.0743,287.6038,49850.0
2024-03-05 12:00:00,293.25,293.37,292.89,293.11,22594.0,287.5646,287.6823,287.2116,287.4273,22594.0
2024-03-05 12:30:00,293.08,293.1,291.78,291.85,41429.0,287.3979,287.4175,286.1231,286.1918,41429.0
2024-03-05 13:00:00,291.81,292.05,291.11,291.23,52086.0,286.1525,286.3879,285.4661,285.5838,52086.0
2024-03-05 13:30:00,291.17,291.76,290.19,290.4,90727.0,285.525,286.1035,284.5639,284.7699,90727.0
2024-03-05 14:00:00,290.37,291.26,290.21,290.58,51634.0,284.7405,285.6132,284.5836,284.9464,51634.0
2024-03-05 14:30:00,290.52,290.55,289.88,290.07,57274.0,284.8876,284.917,284.26,284.4463,57274.0
2024-03-05 15:00:00,290.12,290.15,289.37,289.63,92423.0,284.4953,284.5247,283.7598,284.0148,92423.0
2024-03-05 15:30:00,289.55,292.38,289.4,291.93,181819.0,283.9364,286.7115,283.7893,286.2702,181819.0
2024-03-06 09:30:00,295.32,298.18,294.88,297.28,115543.0,289.5945,292.399,289.163,291.5165,115543.0
2024-03-06 10:00:00,297.19,297.73,295.69,297.44,82633.0,291.4282,291.9578,289.9573,291.6734,82633.0
2024-03-06 10:30:00,297.44,297.8,296.5,296.56,74457.0,291.6734,292.0264,290.7516,290.8105,74457.0
2024-03-06 11:00:00,296.72,296.75,295.89,295.89,92753.0,290.9673,290.9968,290.1534,290.1534,92753.0
2024-03-06 11:30:00,295.96,296.4,295.58,296.32,61940.0,290.2221,290.6536,289.8495,290.5751,61940.0
2024-03-06 12:00:00,296.32,297.53,296.32,297.07,16236.0,290.5751,291.7616,290.5751,291.3106,16236.0
2024-03-06 12:30:00,297.19,297.57,296.57,296.88,29605.0,291.4282,291.8009,290.8203,291.1242,29605.0
2024-03-06 13:00:00,296.79,298.01,296.45,298.0,45968.0,291.036,292.2323,290.7026,292.2225,45968.0
2024-03-06 13:30:00,297.93,298.39,296.5,297.48,31604.0,292.1539,292.605,290.7516,291.7126,31604.0
2024-03-06 14:00:00,297.4,297.47,295.79,296.7,72044.0,291.6342,291.7028,290.0554,290.9477,72044.0
2024-03-06 14:30:00,296.85,296.98,295.04,295.25,47684.0,291.0948,291.2223,289.3199,289.5258,47684.0
2024-03-06 15:00:00,295.1,296.09,295.03,295.84,59438.0,289.3788,290.3496,289.3101,290.1044,59438.0
2024-03-06 15:30:00,295.86,296.84,295.45,296.64,132024.0,290.124,291.085,289.722,290.8889,132024.0
2024-03-07 09:30:00,298.73,300.09,297.83,299.25,92746.0,292.9384,294.272,292.0558,293.4483,92746.0
2024-03-07 10:00:00,299.42,299.72,297.26,297.94,155386.0,293.615,293.9092,291.4969,292.1637,155386.0
2024-03-07 10:30:00,297.82,298.62,297.42,298.1,93683.0,292.046,292.8305,291.6538,292.3206,93683.0
2024-03-07 11:00:00,298.09,298.12,297.28,297.56,54887.0,292.3108,292.3402,291.5165,291.7911,54887.0
2024-03-07 11:30:00,297.51,298.46,296.9,298.35,49418.0,291.742,292.6736,291.1439,292.5657,49418.0
2024-03-07 12:00:00,298.38,298.38,297.85,298.22,30971.0,292.5952,292.5952,292.0754,292.4383,30971.0
2024-03-07 12:30:00,298.19,298.53,297.87,298.14,24724.0,292.4088,292.7423,292.0951,292.3598,24724.0
2024-03-07 13:00:00,298.19,299.15,297.99,299.15,44859.0,292.4088,293.3502,292.2127,293.3502,44859.0
2024-03-07 13:30:00,299.05,299.64,298.9,299.54,55858.0,293.2522,293.8307,293.1051,293.7327,55858.0
2024-03-07 14:00:00,299.6,299.97,299.07,299.27,92587.0,293.7915,294.1543,293.2718,293.4679,92587.0
2024-03-07 14:30:00,299.19,300.18,298.81,299.89,91019.0,293.3895,294.3603,293.0168,294.0759,91019.0
2024-03-07 15:00:00,299.8,300.26,299.48,300.07,45511.0,293.9876,294.4387,293.6738,294.2524,45511.0
2024-03-07 15:30:00,300.07,301.53,299.76,300.97,220089.0,294.2524,295.6841,293.9484,295.135,220089.0
2024-03-08 09:30:00,299.76,302.93,299.48,302.93,170115.0,294.8772,297.9956,294.6018,297.9956,170115.0
2024-03-08 10:00:00,302.93,303.4,302.27,302.39,58813.0,297.9956,298.4579,297.3463,297.4644,58813.0
2024-03-08 10:30:00,302.25,302.58,301.38,301.85,59250.0,297.3267,297.6513,296.4708,296.9332,59250.0
2024-03-08 11:00:00,301.85,302.01,300.19,300.24,51202.0,296.9332,297.0906,295.3002,295.3494,51202.0
2024-03-08 11:30:00,300.25,300.31,299.19,299.38,91534.0,295.3592,295.4183,294.3165,294.5034,91534.0
2024-03-08 12:00:00,299.25,299.9,299.1,299.4,139361.0,294.3755,295.0149,294.228,294.5231,139361.0
2024-03-08 12:30:00,299.34,300.18,298.29,298.76,54243.0,294.4641,295.2904,293.4312,293.8935,54243.0
2024-03-08 13:00:00,298.76,299.04,297.74,297.74,58385.0,293.8935,294.1689,292.8901,292.8901,58385.0
2024-03-08 13:30:00,297.66,297.79,295.56,296.38,63920.0,292.8114,292.9393,290.7456,291.5523,63920.0
2024-03-08 14:00:00,296.44,298.37,296.44,298.37,35770.0,291.6113,293.5099,291.6113,293.5099,35770.0
2024-03-08 14:30:00,298.35,298.49,297.53,297.6,31738.0,293.4902,293.6279,292.6835,292.7524,31738.0
2024-03-08 15:00:00,297.75,298.04,296.41,296.42,33533.0,292.9,293.1852,291.5818,291.5916,33533.0
2024-03-08 15:30:00,296.34,297.64,296.3,297.49,207490.0,291.5129,292.7918,291.4736,292.6442,207490.0
2024-03-11 09:30:00,295.5,295.79,292.57,292.8,84546.0,290.6866,290.9719,287.8043,288.0306,84546.0
2024-03-11 10:00:00,292.77,293.08,290.0,290.42,158004.0,288.0011,288.306,285.2762,285.6894,158004.0
2024-03-11 10:30:00,290.32,292.01,289.6,291.35,154706.0,285.591,287.2535,284.8827,286.6042,154706.0
2024-03-11 11:00:00,291.44,292.28,290.56,290.56,66467.0,286.6927,287.5191,285.8271,285.8271,66467.0
2024-03-11 11:30:00,290.49,291.48,290.18,291.43,34244.0,285.7582,286.7321,285.4533,286.6829,34244.0
2024-03-11 12:00:00,291.49,292.11,291.02,292.11,39491.0,286.7419,287.3518,286.2796,287.3518,39491.0
2024-03-11 12:30:00,292.09,292.78,292.01,292.44,40008.0,287.3322,288.0109,287.2535,287.6765,40008.0
2024-03-11 13:00:00,292.43,292.44,291.09,291.81,34509.0,287.6666,287.6765,286.3484,287.0567,34509.0
2024-03-11 13:30:00,291.81,292.12,290.86,291.56,34157.0,287.0567,287.3617,286.1222,286.8108,34157.0
2024-03-11 14:00:00,291.53,291.97,291.07,291.91,29510.0,286.7813,287.2141,286.3288,287.1551,29510.0
2024-03-11 14:30:00,291.8,292.7,291.41,292.44,40283.0,287.0469,287.9322,286.6632,287.6765,40283.0
2024-03-11 15:00:00,292.47,292.55,291.77,292.24,32920.0,287.706,287.7847,287.0174,287.4797,32920.0
2024-03-11 15:30:00,292.22,293.05,292.15,292.7,106494.0,287.46,288.2765,287.3912,287.9322,106494.0
2024-03-12 09:30:00,293.42,294.84,291.94,293.77,115062.0,288.6405,290.0374,287.1846,288.9848,115062.0
2024-03-12 10:00:00,293.85,294.35,292.7,293.96,82342.0,289.0635,289.5553,287.9322,289.1717,82342.0
2024-03-12 10:30:00,293.96,295.55,293.74,294.91,63591.0,289.1717,290.7358,288.9553,290.1062,63591.0
2024-03-12 11:00:00,294.92,295.87,294.61,295.79,42382.0,290.1161,291.0506,289.8111,290.9719,42382.0
2024-03-12 11:30:00,295.73,295.73,294.64,295.12,48870.0,290.9129,290.9129,289.8406,290.3128,48870.0
2024-03-12 12:00:00,295.11,295.43,294.59,294.61,32912.0,290.303,290.6178,289.7914,289.8111,32912.0
2024-03-12 12:30:00,294.65,295.28,294.35,294.68,31970.0,289.8505,290.4702,289.5553,289.88,31970.0
2024-03-12 13:00:00,294.65,295.04,293.75,294.53,26869.0,289.8505,290.2341,288.9651,289.7324,26869.0
2024-03-12 13:30:00,294.6,295.7,294.51,295.6,17818.0,289.8013,290.8834,289.7127,290.785,17818.0
2024-03-12 14:00:00,295.64,296.16,295.64,295.98,29170.0,290.8243,291.3359,290.8243,291.1588,29170.0
2024-03-12 14:30:00,296.0,297.12,295.71,297.02,86284.0,291.1785,292.2802,290.8932,292.1819,86284.0
2024-03-12 15:00:00,296.98,297.93,296.92,297.79,61392.0,292.1425,293.077,292.0835,292.9393,61392.0
2024-03-12 15:30:00,297.7,298.31,296.76,297.83,269843.0,292.8508,293.4508,291.9261,292.9787,269843.0
2024-03-13 09:30:00,296.46,297.73,295.68,296.92,103814.0,291.631,292.8803,290.8637,292.0835,103814.0
2024-03-13 10:00:00,297.06,299.13,296.75,299.06,57430.0,292.2212,294.2575,291.9163,294.1886,57430.0
2024-03-13 10:30:00,299.12,299.47,298.78,299.46,60231.0,294.2476,294.5919,293.9132,294.5821,60231.0
2024-03-13 11:00:00,299.37,299.37,297.23,297.96,44944.0,294.4936,294.4936,292.3884,293.1065,44944.0
2024-03-13 11:30:00,297.95,298.51,297.68,298.11,25583.0,293.0967,293.6476,292.8311,293.2541,25583.0
2024-03-13 12:00:00,298.06,298.79,297.82,298.4,29656.0,293.2049,293.923,292.9688,293.5394,29656.0
2024-03-13 12:30:00,298.35,298.64,298.15,298.52,34155.0,293.4902,293.7755,293.2934,293.6574,34155.0
2024-03-13 13:00:00,298.51,299.0,298.46,298.86,16429.0,293.6476,294.1296,293.5984,293.9919,16429.0
2024-03-13 13:30:00,298.79,299.15,298.7,298.91,23440.0,293.923,294.2772,293.8345,294.0411,23440.0
2024-03-13 14:00:00,298.91,299.78,298.74,299.73,35171.0,294.0411,294.8969,293.8738,294.8477,35171.0
2024-03-13 14:30:00,299.71,299.92,299.31,299.31,31390.0,294.828,295.0346,294.4346,294.4346,31390.0
2024-03-13 15:00:00,299.44,299.63,298.49,298.89,51530.0,294.5624,294.7493,293.6279,294.0214,51530.0
2024-03-13 15:30:00,298.81,300.69,298.78,300.24,228279.0,293.9427,295.7921,293.9132,295.3494,228279.0
2024-03-14 09:30:00,302.67,302.99,299.8,299.8,108645.0,297.7398,298.0546,294.9166,294.9166,108645.0
2024-03-14 10:00:00,300.26,301.4,299.63,301.29,38381.0,295.3691,296.4905,294.7493,296.3823,38381.0
2024-03-14 10:30:00,301.68,302.52,300.53,300.6,55331.0,296.7659,297.5923,295.6347,295.7035,55331.0
2024-03-14 11:00:00,300.68,301.16,298.25,299.26,141224.0,295.7822,296.2544,293.3918,294.3854,141224.0
2024-03-14 11:30:00,299.27,299.55,298.57,299.52,68494.0,294.3952,294.6706,293.7066,294.6411,68494.0
2024-03-14 12:00:00,299.74,300.44,299.52,300.44,25248.0,294.8575,295.5461,294.6411,295.5461,25248.0
2024-03-14 12:30:00,300.49,300.68,299.94,299.94,21816.0,295.5953,295.7822,295.0543,295.0543,21816.0
2024-03-14 13:00:00,299.85,299.85,298.73,299.13,82205.0,294.9658,294.9658,293.864,294.2575,82205.0
2024-03-14 13:30:00,299.14,300.02,298.79,299.69,40737.0,294.2673,295.133,293.923,294.8084,40737.0
2024-03-14 14:00:00,299.79,300.25,299.52,299.58,30279.0,294.9067,295.3592,294.6411,294.7002,30279.0
2024-03-14 14:30:00,299.72,300.03,299.42,300.03,64176.0,294.8379,295.1428,294.5428,295.1428,64176.0
2024-03-14 15:00:00,299.92,299.92,298.46,298.47,78142.0,295.0346,295.0346,293.5984,293.6082,78142.0
2024-03-14 15:30:00,298.47,300.42,297.45,300.38,259875.0,293.6082,295.5265,292.6048,295.4871,259875.0
2024-03-15 09:30:00,298.03,301.45,298.03,301.39,355210.0,293.1754,296.5397,293.1754,296.4807,355210.0
2024-03-15 10:00:00,301.11,301.52,299.24,300.47,54924.0,296.2052,296.6086,294.3657,295.5757,54924.0
2024-03-15 10:30:00,300.47,302.68,300.43,302.17,37006.0,295.5757,297.7497,295.5363,297.248,37006.0
2024-03-15 11:00:00,301.97,302.42,301.1,301.4,25968.0,297.0512,297.4939,296.1954,296.4905,25968.0
2024-03-15 11:30:00,301.38,301.42,300.27,300.44,15010.0,296.4708,296.5102,295.3789,295.5461,15010.0
2024-03-15 12:00:00,300.39,300.64,299.82,300.3,25528.0,295.497,295.7429,294.9362,295.4084,25528.0
2024-03-15 12:30:00,300.26,300.47,299.58,299.74,20125.0,295.3691,295.5757,294.7002,294.8575,20125.0
2024-03-15 13:00:00,299.81,300.89,299.79,300.31,21346.0,294.9264,295.9888,294.9067,295.4183,21346.0
2024-03-15 13:30:00,300.32,300.48,299.84,300.16,24280.0,295.4281,295.5855,294.9559,295.2707,24280.0
2024-03-15 14:00:00,300.24,300.36,299.07,299.52,41622.0,295.3494,295.4674,294.1985,294.6411,41622.0
2024-03-15 14:30:00,299.5,299.92,299.02,299.45,50264.0,294.6215,295.0346,294.1493,294.5723,50264.0
2024-03-15 15:00:00,299.36,299.76,298.72,299.15,51688.0,294.4837,294.8772,293.8542,294.2772,51688.0
2024-03-15 15:30:00,299.17,299.38,297.76,297.99,212002.0,294.2968,294.5034,292.9098,293.1361,212002.0
2024-03-18 09:30:00,300.81,303.25,300.01,300.86,139644.0,295.9101,298.3104,295.1231,295.9593,139644.0
2024-03-18 10:00:00,300.91,301.5,299.86,301.01,69396.0,296.0085,296.5889,294.9756,296.1069,69396.0
2024-03-18 10:30:00,301.02,301.11,300.2,300.81,52462.0,296.1167,296.2052,295.3101,295.9101,52462.0
2024-03-18 11:00:00,300.87,301.28,300.39,300.39,45862.0,295.9691,296.3725,295.497,295.497,45862.0
2024-03-18 11:30:00,300.39,300.64,299.83,300.02,34983.0,295.497,295.7429,294.9461,295.133,34983.0
2024-03-18 12:00:00,300.01,300.33,299.62,300.15,39377.0,295.1231,295.4379,294.7395,295.2609,39377.0
2024-03-18 12:30:00,300.25,300.48,299.22,299.56,23767.0,295.3592,295.5855,294.346,294.6805,23767.0
2024-03-18 13:00:00,299.57,300.84,299.57,300.72,26002.0,294.6903,295.9396,294.6903,295.8216,26002.0
2024-03-18 13:30:00,300.71,300.74,300.14,300.42,34159.0,295.8117,295.8413,295.251,295.5265,34159.0
2024-03-18 14:00:00,300.51,300.68,300.02,300.56,24330.0,295.615,295.7822,295.133,295.6642,24330.0
2024-03-18 14:30:00,300.59,300.94,299.88,300.31,37343.0,295.6937,296.038,294.9953,295.4183,37343.0
2024-03-18 15:00:00,300.31,300.88,300.25,300.51,43513.0,295.4183,295.979,295.3592,295.615,43513.0
2024-03-18 15:30:00,300.51,300.7,298.58,298.81,118479.0,295.615,295.8019,293.7164,293.9427,118479.0
2024-03-19 09:30:00,298.24,299.52,297.27,298.57,94253.0,293.382,294.6411,292.4278,293.7066,94253.0
2024-03-19 10:00:00,298.66,299.11,298.51,298.61,40853.0,293.7951,294.2378,293.6476,293.746,40853.0
2024-03-19 10:30:00,298.58,300.15,298.48,299.69,72692.0,293.7164,295.2609,293.6181,294.8084,72692.0
2024-03-19 11:00:00,299.69,299.99,299.38,299.85,17528.0,294.8084,295.1035,294.5034,294.9658,17528.0
2024-03-19 11:30:00,299.92,300.73,299.92,300.65,47870.0,295.0346,295.8314,295.0346,295.7527,47870.0
2024-03-19 12:00:00,300.74,301.28,299.93,301.13,44670.0,295.8413,296.3725,295.0445,296.2249,44670.0
2024-03-19 12:30:00,301.24,302.24,301.07,301.44,35184.0,296.3331,297.3168,296.1659,296.5299,35184.0
2024-03-19 13:00:00,301.52,302.16,301.01,302.1,35899.0,296.6086,297.2381,296.1069,297.1791,35899.0
2024-03-19 13:30:00,302.18,302.37,301.81,301.86,26991.0,297.2578,297.4447,296.8938,296.943,26991.0
2024-03-19 14:00:00,301.98,302.4,301.71,302.21,75403.0,297.0611,297.4742,296.7955,297.2873,75403.0
2024-03-19 14:30:00,302.34,302.87,301.84,302.08,31708.0,297.4152,297.9366,296.9233,297.1594,31708.0
2024-03-19 15:00:00,302.12,302.32,301.63,302.17,19488.0,297.1988,297.3955,296.7168,297.248,19488.0
2024-03-19 15:30:00,302.05,303.17,302.0,303.0,73209.0,297.1299,298.2317,297.0807,298.0644,73209.0
2024-03-20 09:30:00,304.56,304.95,303.36,304.33,50380.0,299.599,299.9827,298.4186,299.3728,50380.0
2024-03-20 10:00:00,304.46,305.83,304.01,305.83,41408.0,299.5007,300.8483,299.058,300.8483,41408.0
2024-03-20 10:30:00,305.85,306.16,305.24,305.82,55083.0,300.868,301.173,300.268,300.8385,55083.0
2024-03-20 11:00:00,305.82,306.74,305.35,306.68,42642.0,300.8385,301.7435,300.3762,301.6845,42642.0
2024-03-20 11:30:00,306.6,306.67,305.87,306.08,44680.0,301.6058,301.6747,300.8877,301.0943,44680.0
2024-03-20 12:00:00,306.08,306.14,305.48,305.82,33957.0,301.0943,301.1533,300.504,300.8385,33957.0
2024-03-20 12:30:00,305.73,306.41,305.46,306.41,30037.0,300.75,301.4189,300.4844,301.4189,30037.0
2024-03-20 13:00:00,306.39,307.12,306.38,307.05,34506.0,301.3992,302.1173,301.3894,302.0485,34506.0
2024-03-20 13:30:00,307.07,307.13,306.4,306.48,67028.0,302.0681,302.1272,301.4091,301.4878,67028.0
2024-03-20 14:00:00,306.75,308.82,306.46,308.03,45760.0,301.7534,303.7896,301.4681,303.0125,45760.0
2024-03-20 14:30:00,308.12,309.04,306.82,308.63,91494.0,303.101,304.0061,301.8222,303.6027,91494.0
2024-03-20 15:00:00,308.78,310.1,308.7,310.1,69914.0,303.7503,305.0488,303.6716,305.0488,69914.0
2024-03-20 15:30:00,310.1,310.43,308.38,309.75,193463.0,305.0488,305.3734,303.3568,304.7045,193463.0
2024-03-21 09:30:00,311.71,313.11,310.2,312.81,149456.0,306.6326,308.0098,305.1472,307.7147,149456.0
2024-03-21 10:00:00,312.66,313.95,312.32,313.91,62026.0,307.5671,308.8361,307.2326,308.7967,62026.0
2024-03-21 10:30:00,313.97,315.44,313.53,315.29,60409.0,308.8558,310.3018,308.4229,310.1543,60409.0
2024-03-21 11:00:00,315.48,315.79,314.41,314.51,46502.0,310.3412,310.6461,309.2886,309.387,46502.0
2024-03-21 11:30:00,314.63,315.11,314.27,314.51,33843.0,309.505,309.9772,309.1509,309.387,33843.0
2024-03-21 12:00:00,314.5,314.56,313.91,314.32,26864.0,309.3771,309.4361,308.7967,309.2001,26864.0
2024-03-21 12:30:00,314.32,314.34,313.58,314.01,30123.0,309.2001,309.2197,308.4721,308.8951,30123.0
2024-03-21 13:00:00,314.02,314.02,313.38,313.95,26276.0,308.9049,308.9049,308.2754,308.8361,26276.0
2024-03-21 13:30:00,313.93,314.82,313.89,314.05,27131.0,308.8164,309.6919,308.7771,308.9345,27131.0
2024-03-21 14:00:00,313.99,314.4,313.97,314.32,30244.0,308.8754,309.2788,308.8558,309.2001,30244.0
2024-03-21 14:30:00,314.3,314.62,313.76,314.42,55467.0,309.1804,309.4952,308.6492,309.2984,55467.0
2024-03-21 15:00:00,314.49,315.63,314.11,315.18,85396.0,309.3673,310.4887,308.9935,310.046,85396.0
2024-03-21 15:30:00,315.18,315.79,314.25,315.41,228685.0,310.046,310.6461,309.1312,310.2723,228685.0
2024-03-22 09:30:00,314.93,315.85,314.36,315.0,77971.0,309.8001,310.7051,309.2394,309.869,77971.0
2024-03-22 10:00:00,315.13,315.64,314.66,315.38,42681.0,309.9969,310.4986,309.5345,310.2428,42681.0
2024-03-22 10:30:00,315.52,315.68,314.73,314.98,66964.0,310.3805,310.5379,309.6034,309.8493,66964.0
2024-03-22 11:00:00,315.07,315.35,314.62,314.97,45025.0,309.9378,310.2133,309.4952,309.8395,45025.0
2024-03-22 11:30:00,315.03,315.67,315.02,315.6,28605.0,309.8985,310.5281,309.8887,310.4592,28605.0
2024-03-22 12:00:00,315.72,315.98,315.07,315.31,48405.0,310.5772,310.833,309.9378,310.1739,48405.0
2024-03-22 12:30:00,315.25,315.35,314.91,315.06,27227.0,310.1149,310.2133,309.7804,309.928,27227.0
2024-03-22 13:00:00,314.95,315.34,314.95,315.32,18868.0,309.8198,310.2034,309.8198,310.1838,18868.0
2024-03-22 13:30:00,315.31,316.1,315.22,316.04,29612.0,310.1739,310.9511,310.0854,310.892,29612.0
2024-03-22 14:00:00,315.96,316.69,315.77,316.61,104567.0,310.8133,311.5314,310.6264,311.4528,104567.0
2024-03-22 14:30:00,316.56,316.7,316.22,316.57,41615.0,311.4036,311.5413,311.0691,311.4134,41615.0
2024-03-22 15:00:00,316.53,316.75,315.84,316.61,93360.0,311.3741,311.5905,310.6953,311.4528,93360.0
2024-03-22 15:30:00,316.59,317.02,316.27,316.39,263658.0,311.4331,311.8561,311.1183,311.2363,263658.0
2024-03-25 09:30:00,315.0,315.78,313.24,313.95,93189.0,309.869,310.6363,308.1376,308.8361,93189.0
2024-03-25 10:00:00,314.07,315.03,313.02,314.69,73615.0,308.9541,309.8985,307.9212,309.564,73615.0
2024-03-25 10:30:00,314.6,314.62,313.73,314.41,40812.0,309.4755,309.4952,308.6197,309.2886,40812.0
2024-03-25 11:00:00,314.4,314.69,312.44,312.69,80321.0,309.2788,309.564,307.3507,307.5966,80321.0
2024-03-25 11:30:00,312.69,313.73,312.57,313.0,98706.0,307.5966,308.6197,307.4786,307.9016,98706.0
2024-03-25 12:00:00,313.04,314.08,313.03,313.83,27470.0,307.9409,308.964,307.9311,308.718,27470.0
2024-03-25 12:30:00,313.77,313.85,312.81,313.0,29371.0,308.659,308.7377,307.7147,307.9016,29371.0
2024-03-25 13:00:00,313.06,313.2,312.51,312.73,48768.0,307.9606,308.0983,307.4195,307.636,48768.0
2024-03-25 13:30:00,312.68,312.91,312.18,312.37,65269.0,307.5868,307.813,307.0949,307.2818,65269.0
2024-03-25 14:00:00,312.37,313.33,312.33,313.27,48064.0,307.2818,308.2262,307.2425,308.1672,48064.0
2024-03-25 14:30:00,313.31,313.5,313.04,313.31,49691.0,308.2065,308.3934,307.9409,308.2065,49691.0
2024-03-25 15:00:00,313.28,313.31,312.35,312.35,41403.0,308.177,308.2065,307.2621,307.2621,41403.0
2024-03-25 15:30:00,312.31,312.7,311.5,311.91,146027.0,307.2228,307.6064,306.426,306.8293,146027.0
2024-03-26 09:30:00,311.66,315.18,311.46,314.99,95078.0,306.5834,310.046,306.3866,309.8591,95078.0
2024-03-26 10:00:00,315.09,315.74,314.95,315.1,32177.0,309.9575,310.5969,309.8198,309.9673,32177.0
2024-03-26 10:30:00,315.11,315.97,314.81,315.84,47201.0,309.9772,310.8232,309.6821,310.6953,47201.0
2024-03-26 11:00:00,315.82,316.3,315.7,316.18,67594.0,310.6756,311.1478,310.5576,311.0298,67594.0
2024-03-26 11:30:00,316.14,316.15,314.72,315.06,71315.0,310.9904,311.0002,309.5935,309.928,71315.0
2024-03-26 12:00:00,315.04,315.04,314.37,314.67,30204.0,309.9083,309.9083,309.2492,309.5444,30204.0
2024-03-26 12:30:00,314.65,315.03,314.44,314.8,28998.0,309.5247,309.8985,309.3181,309.6722,28998.0
2024-03-26 13:00:00,314.81,315.05,313.8,313.85,46497.0,309.6821,309.9182,308.6885,308.7377,46497.0
2024-03-26 13:30:00,313.77,314.41,313.75,313.99,98943.0,308.659,309.2886,308.6393,308.8754,98943.0
2024-03-26 14:00:00,314.0,314.49,313.78,314.34,70100.0,308.8853,309.3673,308.6688,309.2197,70100.0
2024-03-26 14:30:00,314.39,314.4,313.43,313.49,144002.0,309.2689,309.2788,308.3246,308.3836,144002.0
2024-03-26 15:00:00,313.5,313.54,312.45,312.65,34151.0,308.3934,308.4328,307.3605,307.5573,34151.0
2024-03-26 15:30:00,312.62,313.36,311.86,312.08,235924.0,307.5277,308.2557,306.7801,306.9965,235924.0
2024-03-27 09:30:00,314.0,314.25,312.0,312.54,93561.0,308.8853,309.1312,306.9178,307.449,93561.0
2024-03-27 10:00:00,312.53,312.63,308.53,308.61,156470.0,307.4392,307.5376,303.5044,303.5831,156470.0
2024-03-27 10:30:00,308.66,310.64,308.22,310.37,72830.0,303.6322,305.58,303.1994,305.3144,72830.0
2024-03-27 11:00:00,310.29,311.86,310.17,311.17,69029.0,305.2357,306.7801,305.1177,306.1014,69029.0
2024-03-27 11:30:00,311.05,311.82,310.99,311.69,35322.0,305.9833,306.7408,305.9243,306.6129,35322.0
2024-03-27 12:00:00,311.67,311.99,310.78,311.99,56756.0,306.5932,306.908,305.7177,306.908,56756.0
2024-03-27 12:30:00,311.91,311.97,311.09,311.12,33453.0,306.8293,306.8883,306.0227,306.0522,33453.0
2024-03-27 13:00:00,311.21,311.48,310.79,311.04,21422.0,306.1407,306.4063,305.7276,305.9735,21422.0
2024-03-27 13:30:00,311.09,311.38,310.84,311.18,23543.0,306.0227,306.3079,305.7767,306.1112,23543.0
2024-03-27 14:00:00,311.09,312.15,311.08,312.07,24638.0,306.0227,307.0654,306.0128,306.9867,24638.0
2024-03-27 14:30:00,312.07,312.07,311.31,311.64,33700.0,306.9867,306.9867,306.2391,306.5637,33700.0
2024-03-27 15:00:00,311.63,312.84,311.62,312.75,32584.0,306.5539,307.7442,306.544,307.6556,32584.0
2024-03-27 15:30:00,312.79,314.64,312.52,314.63,202227.0,307.695,309.5148,307.4294,309.505,202227.0
2024-03-28 09:30:00,314.69,314.75,312.38,313.88,53930.0,309.564,309.623,307.2917,308.7672,53930.0
2024-03-28 10:00:00,314.03,314.35,312.66,312.67,42827.0,308.9148,309.2296,307.5671,307.5769,42827.0
2024-03-28 10:30:00,312.92,314.44,312.38,313.96,54621.0,307.8229,309.3181,307.2917,308.8459,54621.0
2024-03-28 11:00:00,313.89,314.45,312.96,314.35,48728.0,308.7771,309.3279,307.8622,309.2296,48728.0
2024-03-28 11:30:00,314.28,314.57,314.03,314.05,33238.0,309.1607,309.446,308.9148,308.9345,33238.0
2024-03-28 12:00:00,314.2,314.28,313.56,313.8,25266.0,309.082,309.1607,308.4524,308.6885,25266.0
2024-03-28 12:30:00,313.75,313.75,312.9,313.56,22969.0,308.6393,308.6393,307.8032,308.4524,22969.0
2024-03-28 13:00:00,313.52,313.7,312.82,312.87,38715.0,308.4131,308.5902,307.7245,307.7737,38715.0
2024-03-28 13:30:00,312.83,313.09,312.19,312.3,84837.0,307.7343,307.9901,307.1047,307.213,84837.0
2024-03-28 14:00:00,312.23,312.68,312.0,312.59,68294.0,307.1441,307.5868,306.9178,307.4982,68294.0
2024-03-28 14:30:00,312.59,313.34,312.3,313.09,36169.0,307.4982,308.236,307.213,307.9901,36169.0
2024-03-28 15:00:00,313.31,314.05,312.92,313.75,73575.0,308.2065,308.9345,307.8229,308.6393,73575.0
2024-03-28 15:30:00,313.81,313.89,312.36,312.36,264056.0,308.6984,308.7771,307.272,307.272,264056.0
2024-04-01 09:30:00,313.0,314.13,312.3,313.46,75807.0,307.9016,309.0131,307.213,308.3541,75807.0
2024-04-01 10:00:00,313.33,313.61,312.38,313.47,36500.0,308.2262,308.5016,307.2917,308.3639,36500.0
2024-04-01 10:30:00,313.63,313.74,312.94,313.67,46884.0,308.5213,308.6295,307.8425,308.5606,46884.0
2024-04-01 11:00:00,313.59,313.97,312.91,313.5,69374.0,308.4819,308.8558,307.813,308.3934,69374.0
2024-04-01 11:30:00,313.42,313.43,312.29,312.32,36084.0,308.3147,308.3246,307.2031,307.2326,36084.0
2024-04-01 12:00:00,312.3,312.54,311.82,312.02,71325.0,307.213,307.449,306.7408,306.9375,71325.0
2024-04-01 12:30:00,312.08,312.44,311.66,311.71,29269.0,306.9965,307.3507,306.5834,306.6326,29269.0
2024-04-01 13:00:00,311.62,311.64,311.07,311.44,23876.0,306.544,306.5637,306.003,306.367,23876.0
2024-04-01 13:30:00,311.47,311.61,311.12,311.27,23041.0,306.3965,306.5342,306.0522,306.1997,23041.0
2024-04-01 14:00:00,311.19,311.77,311.07,311.31,48271.0,306.121,306.6916,306.003,306.2391,48271.0
2024-04-01 14:30:00,311.31,312.04,311.31,311.61,29939.0,306.2391,306.9572,306.2391,306.5342,29939.0
2024-04-01 15:00:00,311.53,312.11,311.49,311.65,36712.0,306.4555,307.0261,306.4162,306.5735,36712.0
2024-04-01 15:30:00,311.59,312.35,311.41,311.76,165603.0,306.5145,307.2621,306.3375,306.6818,165603.0
2024-04-02 09:30:00,313.04,316.43,312.58,313.92,250321.0,307.9409,311.2757,307.4884,308.8066,250321.0
2024-04-02 10:00:00,314.26,314.98,313.41,314.34,79282.0,309.141,309.8493,308.3049,309.2197,79282.0
2024-04-02 10:30:00,314.31,315.53,313.55,313.92,90675.0,309.1902,310.3903,308.4426,308.8066,90675.0
2024-04-02 11:00:00,313.99,315.22,313.89,314.54,31763.0,308.8754,310.0854,308.7771,309.4165,31763.0
2024-04-02 11:30:00,314.51,314.55,313.39,313.92,75848.0,309.387,309.4263,308.2852,308.8066,75848.0
2024-04-02 12:00:00,314.04,314.53,313.31,314.48,35339.0,308.9246,309.4066,308.2065,309.3574,35339.0
2024-04-02 12:30:00,314.38,314.47,313.51,314.07,90973.0,309.2591,309.3476,308.4032,308.9541,90973.0
2024-04-02 13:00:00,314.15,314.4,313.5,313.68,21652.0,309.0328,309.2788,308.3934,308.5705,21652.0
2024-04-02 13:30:00,313.65,314.27,313.44,314.08,37445.0,308.541,309.1509,308.3344,308.964,37445.0
2024-04-02 14:00:00,313.98,314.97,313.25,314.89,46171.0,308.8656,309.8395,308.1475,309.7608,46171.0
2024-04-02 14:30:00,314.89,315.18,314.07,314.1,50406.0,309.7608,310.046,308.9541,308.9836,50406.0
2024-04-02 15:00:00,314.15,314.78,314.09,314.46,51292.0,309.0328,309.6526,308.9738,309.3378,51292.0
2024-04-02 15:30:00,314.63,315.29,314.38,315.0,332223.0,309.505,310.1543,309.2591,309.869,332223.0
2024-04-03 09:30:00,315.5,318.63,315.5,318.63,360054.0,310.3608,313.4398,310.3608,313.4398,360054.0
2024-04-03 10:00:00,318.7,319.78,318.55,319.04,102476.0,313.5087,314.5711,313.3612,313.8432,102476.0
2024-04-03 10:30:00,318.94,320.86,318.94,320.58,129431.0,313.7448,315.6335,313.7448,315.3581,129431.0
2024-04-03 11:00:00,320.59,321.76,320.34,321.3,170978.0,315.3679,316.5189,315.122,316.0664,170978.0
2024-04-03 11:30:00,321.32,322.36,321.07,321.69,66413.0,316.086,317.1091,315.8401,316.45,66413.0
2024-04-03 12:00:00,321.69,321.69,319.95,320.77,42916.0,316.45,316.45,314.7383,315.545,42916.0
2024-04-03 12:30:00,320.76,321.11,319.83,320.89,32793.0,315.5352,315.8795,314.6203,315.663,32793.0
2024-04-03 13:00:00,320.93,321.31,320.74,321.1,34840.0,315.7024,316.0762,315.5155,315.8696,34840.0
2024-04-03 13:30:00,321.11,322.04,320.99,321.58,54684.0,315.8795,316.7943,315.7614,316.3418,54684.0
2024-04-03 14:00:00,321.55,321.87,321.05,321.19,53538.0,316.3123,316.6271,315.8204,315.9581,53538.0
2024-04-03 14:30:00,321.18,321.67,321.06,321.45,49435.0,315.9483,316.4303,315.8303,316.2139,49435.0
2024-04-03 15:00:00,321.37,321.66,320.1,320.9,74160.0,316.1352,316.4205,314.8859,315.6729,74160.0
2024-04-03 15:30:00,320.92,322.01,320.83,320.96,314983.0,315.6925,316.7648,315.604,315.7319,314983.0
2024-04-04 09:30:00,323.91,324.91,323.16,323.92,104060.0,318.6338,319.6176,317.8961,318.6437,104060.0
2024-04-04 10:00:00,324.0,325.17,323.63,324.79,95017.0,318.7224,319.8733,318.3584,319.4995,95017.0
2024-04-04 10:30:00,324.71,324.79,324.0,324.62,61121.0,319.4208,319.4995,318.7224,319.3323,61121.0
2024-04-04 11:00:00,324.6,325.05,324.3,325.0,50647.0,319.3126,319.7553,319.0175,319.7061,50647.0
2024-04-04 11:30:00,325.02,325.41,324.53,325.41,37510.0,319.7258,320.1094,319.2437,320.1094,37510.0
2024-04-04 12:00:00,325.41,326.21,324.9,325.07,102415.0,320.1094,320.8964,319.6077,319.7749,102415.0
2024-04-04 12:30:00,325.02,325.68,324.89,325.5,34243.0,319.7258,320.375,319.5979,320.1979,34243.0
2024-04-04 13:00:00,325.54,325.58,325.14,325.35,44920.0,320.2373,320.2766,319.8438,320.0504,44920.0
2024-04-04 13:30:00,325.34,325.34,323.89,324.37,135244.0,320.0405,320.0405,318.6142,319.0863,135244.0
2024-04-04 14:00:00,324.3,324.3,321.0,321.04,112798.0,319.0175,319.0175,315.7712,315.8106,112798.0
2024-04-04 14:30:00,321.02,322.08,320.25,320.39,108687.0,315.7909,316.8337,315.0335,315.1712,108687.0
2024-04-04 15:00:00,320.3,320.52,318.46,318.46,210317.0,315.0826,315.2991,313.2726,313.2726,210317.0
2024-04-04 15:30:00,318.49,320.61,318.17,320.17,583059.0,313.3021,315.3876,312.9873,314.9548,583059.0
2024-04-05 09:30:00,323.93,329.29,322.79,328.59,218696.0,318.6535,323.9262,317.5321,323.2376,218696.0
2024-04-05 10:00:00,328.45,329.0,327.0,327.02,156565.0,323.0999,323.6409,321.6735,321.6932,156565.0
2024-04-05 10:30:00,326.98,329.06,326.89,328.99,64252.0,321.6538,323.7,321.5653,323.6311,64252.0
2024-04-05 11:00:00,329.12,329.49,328.09,329.46,109814.0,323.759,324.123,322.7458,324.0934,109814.0
2024-04-05 11:30:00,329.52,331.06,329.15,330.62,87446.0,324.1525,325.6674,323.7885,325.2345,87446.0
2024-04-05 12:00:00,330.75,331.47,330.7,330.8,87076.0,325.3624,326.0707,325.3132,325.4116,87076.0
2024-04-05 12:30:00,330.81,331.32,330.41,330.65,74462.0,325.4214,325.9231,325.028,325.2641,74462.0
2024-04-05 13:00:00,330.63,330.76,329.25,330.66,50661.0,325.2444,325.3723,323.8869,325.2739,50661.0
2024-04-05 13:30:00,330.65,330.65,328.22,328.58,46516.0,325.2641,325.2641,322.8736,323.2278,46516.0
2024-04-05 14:00:00,328.43,329.78,328.02,328.9,36011.0,323.0802,324.4082,322.6769,323.5426,36011.0
2024-04-05 14:30:00,328.81,329.64,328.17,328.81,77874.0,323.454,324.2705,322.8245,323.454,77874.0
2024-04-05 15:00:00,328.81,329.08,328.38,328.57,89159.0,323.454,323.7196,323.031,323.2179,89159.0
2024-04-05 15:30:00,328.53,330.72,328.44,330.52,281775.0,323.1786,325.3329,323.0901,325.1362,281775.0
2024-04-08 09:30:00,326.3,329.37,323.63,325.2,389482.0,320.9849,324.0049,318.3584,319.9028,389482.0
2024-04-08 10:00:00,325.3,326.2,324.0,325.96,159622.0,320.0012,320.8865,318.7224,320.6505,159622.0
2024-04-08 10:30:00,325.94,326.45,325.67,326.25,120183.0,320.6308,321.1325,320.3652,320.9357,120183.0
2024-04-08 11:00:00,326.17,326.22,324.54,325.36,121791.0,320.857,320.9062,319.2536,320.0602,121791.0
2024-04-08 11:30:00,325.36,325.64,324.5,324.71,52934.0,320.0602,320.3357,319.2142,319.4208,52934.0
2024-04-08 12:00:00,324.62,324.71,323.78,324.1,29451.0,319.3323,319.4208,318.506,318.8207,29451.0
2024-04-08 12:30:00,324.05,325.57,324.0,325.54,56809.0,318.7716,320.2668,318.7224,320.2373,56809.0
2024-04-08 13:00:00,325.54,325.61,324.75,325.19,35075.0,320.2373,320.3062,319.4602,319.893,35075.0
2024-04-08 13:30:00,325.21,325.57,324.72,325.16,44701.0,319.9127,320.2668,319.4306,319.8635,44701.0
2024-04-08 14:00:00,325.16,325.38,324.88,325.01,35684.0,319.8635,320.0799,319.588,319.7159,35684.0
2024-04-08 14:30:00,324.99,325.6,324.87,325.53,56281.0,319.6963,320.2963,319.5782,320.2275,56281.0
2024-04-08 15:00:00,325.57,325.66,324.85,325.27,62862.0,320.2668,320.3553,319.5585,319.9717,62862.0
2024-04-08 15:30:00,325.31,325.97,324.98,325.91,192870.0,320.011,320.6603,319.6864,320.6013,192870.0
2024-04-09 09:30:00,324.94,325.51,322.65,323.02,177114.0,319.6471,320.2078,317.3944,317.7583,177114.0
2024-04-09 10:00:00,322.94,322.94,316.65,316.82,440420.0,317.6796,317.6796,311.4921,311.6593,440420.0
2024-04-09 10:30:00,316.8,316.8,313.0,314.12,239696.0,311.6397,311.6397,307.9016,309.0033,239696.0
2024-04-09 11:00:00,314.1,316.2,313.9,315.71,208662.0,308.9836,311.0494,308.7869,310.5674,208662.0
2024-04-09 11:30:00,315.7,316.88,315.18,316.23,177045.0,310.5576,311.7184,310.046,311.0789,177045.0
2024-04-09 12:00:00,316.16,316.67,315.63,315.77,177314.0,311.0101,311.5118,310.4887,310.6264,177314.0
2024-04-09 12:30:00,315.75,316.38,314.61,315.03,72799.0,310.6068,311.2265,309.4853,309.8985,72799.0
2024-04-09 13:00:00,314.88,315.54,314.55,314.7,48963.0,309.7509,310.4002,309.4263,309.5739,48963.0
2024-04-09 13:30:00,314.67,315.04,314.11,314.57,85662.0,309.5444,309.9083,308.9935,309.446,85662.0
2024-04-09 14:00:00,314.5,315.47,314.23,314.81,89248.0,309.3771,310.3313,309.1115,309.6821,89248.0
2024-04-09 14:30:00,314.81,315.04,314.09,314.17,105489.0,309.6821,309.9083,308.9738,309.0525,105489.0
2024-04-09 15:00:00,314.21,315.42,313.74,315.39,172945.0,309.0918,310.2821,308.6295,310.2526,172945.0
2024-04-09 15:30:00,315.38,315.44,313.1,313.87,484679.0,310.2428,310.3018,307.9999,308.7574,484679.0
2024-04-10 09:30:00,309.0,315.9,306.21,314.31,290841.0,303.9667,310.7543,301.2222,309.1902,290841.0
2024-04-10 10:00:00,314.34,315.2,313.3,314.45,92119.0,309.2197,310.0657,308.1967,309.3279,92119.0
2024-04-10 10:30:00,314.39,316.54,314.23,315.93,96400.0,309.2689,311.3839,309.1115,310.7838,96400.0
2024-04-10 11:00:00,315.95,316.87,315.51,316.83,65781.0,310.8035,311.7085,310.3707,311.6692,65781.0
2024-04-10 11:30:00,316.73,316.86,315.81,315.97,59451.0,311.5708,311.6987,310.6658,310.8232,59451.0
2024-04-10 12:00:00,315.92,316.21,315.24,316.0,46468.0,310.774,311.0593,310.1051,310.8527,46468.0
2024-04-10 12:30:00,316.02,317.0,315.8,316.84,32090.0,310.8724,311.8364,310.6559,311.679,32090.0
2024-04-10 13:00:00,316.94,317.37,315.21,316.27,50935.0,311.7774,312.2004,310.0756,311.1183,50935.0
2024-04-10 13:30:00,316.15,316.99,315.27,316.13,34273.0,311.0002,311.8266,310.1346,310.9806,34273.0
2024-04-10 14:00:00,316.27,316.75,315.4,315.56,56198.0,311.1183,311.5905,310.2625,310.4199,56198.0
2024-04-10 14:30:00,315.55,316.09,314.77,315.0,53596.0,310.41,310.9412,309.6427,309.869,53596.0
2024-04-10 15:00:00,315.0,316.04,314.8,314.8,81785.0,309.869,310.892,309.6722,309.6722,81785.0
2024-04-10 15:30:00,314.79,315.07,313.87,314.2,257538.0,309.6624,309.9378,308.7574,309.082,257538.0
2024-04-11 09:30:00,314.41,315.85,312.95,315.61,77682.0,309.2886,310.7051,307.8524,310.469,77682.0
2024-04-11 10:00:00,315.63,315.69,314.06,315.45,48233.0,310.4887,310.5477,308.9443,310.3116,48233.0
2024-04-11 10:30:00,315.42,316.42,315.32,315.55,54676.0,310.2821,311.2658,310.1838,310.41,54676.0
2024-04-11 11:00:00,315.56,316.31,315.4,315.76,41862.0,310.4199,311.1576,310.2625,310.6166,41862.0
2024-04-11 11:30:00,315.89,316.2,315.53,316.02,25922.0,310.7445,311.0494,310.3903,310.8724,25922.0
2024-04-11 12:00:00,316.02,316.14,315.62,315.84,25962.0,310.8724,310.9904,310.4789,310.6953,25962.0
2024-04-11 12:30:00,315.78,316.69,315.3,316.67,40413.0,310.6363,311.5314,310.1641,311.5118,40413.0
2024-04-11 13:00:00,316.67,318.33,316.14,318.07,57056.0,311.5118,313.1447,310.9904,312.889,57056.0
2024-04-11 13:30:00,318.02,318.63,317.56,318.52,39243.0,312.8398,313.4398,312.3873,313.3316,39243.0
2024-04-11 14:00:00,318.5,319.34,318.5,318.94,32247.0,313.312,314.1383,313.312,313.7448,32247.0
2024-04-11 14:30:00,318.97,319.36,318.4,319.0,34288.0,313.7743,314.158,313.2136,313.8038,34288.0
2024-04-11 15:00:00,319.0,319.1,317.92,318.24,32167.0,313.8038,313.9022,312.7414,313.0562,32167.0
2024-04-11 15:30:00,318.19,318.4,317.17,317.21,170049.0,313.007,313.2136,312.0036,312.043,170049.0
2024-04-12 09:30:00,314.27,317.42,314.27,316.61,57761.0,309.1509,312.2496,309.1509,311.4528,57761.0
2024-04-12 10:00:00,316.23,316.78,315.53,315.83,59857.0,311.0789,311.62,310.3903,310.6855,59857.0
2024-04-12 10:30:00,315.83,316.76,315.25,315.97,65171.0,310.6855,311.6003,310.1149,310.8232,65171.0
2024-04-12 11:00:00,315.9,317.13,315.89,317.09,55855.0,310.7543,311.9643,310.7445,311.9249,55855.0
2024-04-12 11:30:00,317.19,317.64,316.96,317.01,28873.0,312.0233,312.466,311.7971,311.8462,28873.0
2024-04-12 12:00:00,316.94,316.97,316.11,316.55,93966.0,311.7774,311.8069,310.9609,311.3937,93966.0
2024-04-12 12:30:00,316.42,316.44,315.11,315.46,38159.0,311.2658,311.2855,309.9772,310.3215,38159.0
2024-04-12 13:00:00,315.56,316.11,314.84,314.84,169844.0,310.4199,310.9609,309.7116,309.7116,169844.0
2024-04-12 13:30:00,314.83,316.2,314.35,315.65,48710.0,309.7017,311.0494,309.2296,310.5084,48710.0
2024-04-12 14:00:00,315.68,316.52,315.39,315.92,57921.0,310.5379,311.3642,310.2526,310.774,57921.0
2024-04-12 14:30:00,315.97,316.43,315.48,316.1,50954.0,310.8232,311.2757,310.3412,310.9511,50954.0
2024-04-12 15:00:00,316.0,316.39,315.64,315.82,73786.0,310.8527,311.2363,310.4986,310.6756,73786.0
2024-04-12 15:30:00,315.83,318.67,315.59,318.57,234980.0,310.6855,313.4792,310.4494,313.3808,234980.0
2024-04-15 09:30:00,324.0,324.82,320.56,322.49,102837.0,318.7224,319.529,315.3384,317.237,102837.0
2024-04-15 10:00:00,322.7,322.7,318.98,319.15,47034.0,317.4436,317.4436,313.7841,313.9514,47034.0
2024-04-15 10:30:00,319.16,319.72,317.13,317.13,138395.0,313.9612,314.5121,311.9643,311.9643,138395.0
2024-04-15 11:00:00,317.17,317.62,316.24,317.4,44227.0,312.0036,312.4463,311.0888,312.2299,44227.0
2024-04-15 11:30:00,317.48,318.59,317.25,318.5,79872.0,312.3086,313.4005,312.0823,313.312,79872.0
2024-04-15 12:00:00,318.53,319.55,318.07,318.08,33548.0,313.3415,314.3449,312.889,312.8988,33548.0
2024-04-15 12:30:00,317.79,318.25,317.35,317.78,34993.0,312.6135,313.066,312.1807,312.6037,34993.0
2024-04-15 13:00:00,317.48,318.21,315.75,316.0,49334.0,312.3086,313.0267,310.6068,310.8527,49334.0
2024-04-15 13:30:00,315.97,316.34,314.44,315.94,180240.0,310.8232,311.1872,309.3181,310.7937,180240.0
2024-04-15 14:00:00,315.93,316.46,314.9,315.5,60905.0,310.7838,311.3052,309.7706,310.3608,60905.0
2024-04-15 14:30:00,315.5,316.06,314.67,315.5,96073.0,310.3608,310.9117,309.5444,310.3608,96073.0
2024-04-15 15:00:00,315.29,315.43,313.88,314.66,56017.0,310.1543,310.292,308.7672,309.5345,56017.0
2024-04-15 15:30:00,314.63,316.18,314.51,315.28,191520.0,309.505,311.0298,309.387,310.1444,191520.0
2024-04-16 09:30:00,312.89,314.93,311.86,313.32,98093.0,307.7933,309.8001,306.7801,308.2163,98093.0
2024-04-16 10:00:00,313.1,314.63,312.69,312.78,47575.0,307.9999,309.505,307.5966,307.6851,47575.0
2024-04-16 10:30:00,312.65,312.93,311.32,311.97,78329.0,307.5573,307.8327,306.2489,306.8883,78329.0
2024-04-16 11:00:00,311.97,313.66,311.83,313.39,41860.0,306.8883,308.5508,306.7506,308.2852,41860.0
2024-04-16 11:30:00,313.47,315.1,313.04,314.07,110326.0,308.3639,309.9673,307.9409,308.9541,110326.0
2024-04-16 12:00:00,314.02,315.43,313.63,315.18,37891.0,308.9049,310.292,308.5213,310.046,37891.0
2024-04-16 12:30:00,315.19,315.76,314.89,315.5,38669.0,310.0559,310.6166,309.7608,310.3608,38669.0
2024-04-16 13:00:00,315.55,315.94,314.51,315.38,25302.0,310.41,310.7937,309.387,310.2428,25302.0
2024-04-16 13:30:00,315.38,315.94,313.92,315.1,42389.0,310.2428,310.7937,308.8066,309.9673,42389.0
2024-04-16 14:00:00,314.93,316.58,313.59,314.64,41756.0,309.8001,311.4232,308.4819,309.5148,41756.0
2024-04-16 14:30:00,314.85,316.95,314.55,316.95,63710.0,309.7214,311.7872,309.4263,311.7872,63710.0
2024-04-16 15:00:00,316.95,317.54,316.21,316.99,65864.0,311.7872,312.3676,311.0593,311.8266,65864.0
2024-04-16 15:30:00,316.92,316.92,315.06,315.06,138097.0,311.7577,311.7577,309.928,309.928,138097.0
2024-04-17 09:30:00,316.68,316.68,313.23,314.1,119863.0,311.5216,311.5216,308.1278,308.9836,119863.0
2024-04-17 10:00:00,314.17,314.18,311.91,312.93,88486.0,309.0525,309.0623,306.8293,307.8327,88486.0
2024-04-17 10:30:00,312.94,313.16,310.58,311.88,94874.0,307.8425,308.0589,305.521,306.7998,94874.0
2024-04-17 11:00:00,311.91,312.21,310.46,310.46,101182.0,306.8293,307.1244,305.4029,305.4029,101182.0
2024-04-17 11:30:00,310.52,310.6,309.27,309.95,113315.0,305.462,305.5406,304.2323,304.9012,113315.0
2024-04-17 12:00:00,309.82,309.95,307.45,307.55,119681.0,304.7734,304.9012,302.442,302.5403,119681.0
2024-04-17 12:30:00,307.44,307.73,305.84,306.89,126202.0,302.4321,302.7174,300.8582,301.8911,126202.0
2024-04-17 13:00:00,306.89,309.22,306.89,308.25,41032.0,301.8911,304.1831,301.8911,303.2289,41032.0
2024-04-17 13:30:00,308.33,310.83,308.21,310.33,47889.0,303.3076,305.7669,303.1896,305.275,47889.0
2024-04-17 14:00:00,310.33,310.5,309.31,310.19,37469.0,305.275,305.4423,304.2717,305.1373,37469.0
2024-04-17 14:30:00,310.25,311.56,309.39,309.74,53017.0,305.1963,306.485,304.3504,304.6947,53017.0
2024-04-17 15:00:00,309.61,310.29,309.06,309.52,60297.0,304.5668,305.2357,304.0257,304.4782,60297.0
2024-04-17 15:30:00,309.53,310.87,309.1,310.16,206500.0,304.4881,305.8063,304.0651,305.1078,206500.0
2024-04-18 09:30:00,313.75,315.22,311.84,313.12,118818.0,308.6393,310.0854,306.7605,308.0196,118818.0
2024-04-18 10:00:00,313.12,314.84,312.79,314.63,92328.0,308.0196,309.7116,307.695,309.505,92328.0
2024-04-18 10:30:00,314.76,315.71,314.12,314.35,67644.0,309.6329,310.5674,309.0033,309.2296,67644.0
2024-04-18 11:00:00,314.36,315.63,314.15,314.6,52475.0,309.2394,310.4887,309.0328,309.4755,52475.0
2024-04-18 11:30:00,314.67,315.15,314.3,314.87,41182.0,309.5444,310.0165,309.1804,309.7411,41182.0
2024-04-18 12:00:00,314.89,315.31,314.33,314.87,25191.0,309.7608,310.1739,309.2099,309.7411,25191.0
2024-04-18 12:30:00,314.75,314.81,313.14,313.14,27969.0,309.623,309.6821,308.0393,308.0393,27969.0
2024-04-18 13:00:00,313.33,313.58,310.95,311.99,37326.0,308.2262,308.4721,305.8849,306.908,37326.0
2024-04-18 13:30:00,311.87,312.01,310.76,311.12,30542.0,306.79,306.9277,305.698,306.0522,30542.0
2024-04-18 14:00:00,311.05,311.35,310.05,310.5,47332.0,305.9833,306.2784,304.9996,305.4423,47332.0
2024-04-18 14:30:00,310.59,310.69,309.73,309.83,57264.0,305.5308,305.6292,304.6848,304.7832,57264.0
2024-04-18 15:00:00,309.84,310.39,308.82,309.04,150420.0,304.793,305.3341,303.7896,304.0061,150420.0
2024-04-18 15:30:00,309.18,309.93,308.46,308.94,235242.0,304.1438,304.8816,303.4355,303.9077,235242.0
2024-04-19 09:30:00,309.04,311.66,307.29,310.89,198824.0,304.0061,306.5834,302.2846,305.8259,198824.0
2024-04-19 10:00:00,311.03,311.26,305.91,307.34,174427.0,305.9636,306.1899,300.927,302.3338,174427.0
2024-04-19 10:30:00,307.34,309.19,306.62,308.38,134766.0,302.3338,304.1536,301.6255,303.3568,134766.0
2024-04-19 11:00:00,308.32,309.38,307.89,308.45,125092.0,303.2978,304.3405,302.8748,303.4257,125092.0
2024-04-19 11:30:00,308.44,308.62,306.95,307.09,90759.0,303.4158,303.5929,301.9501,302.0878,90759.0
2024-04-19 12:00:00,307.09,307.67,305.29,305.6,108813.0,302.0878,302.6584,300.3171,300.6221,108813.0
2024-04-19 12:30:00,305.6,306.96,304.61,306.69,71938.0,300.6221,301.9599,299.6482,301.6943,71938.0
2024-04-19 13:00:00,306.58,307.42,306.37,306.59,39510.0,301.5861,302.4124,301.3796,301.596,39510.0
2024-04-19 13:30:00,306.57,307.92,306.56,307.05,58572.0,301.5763,302.9043,301.5665,302.0485,58572.0
2024-04-19 14:00:00,307.12,307.18,305.78,305.78,73722.0,302.1173,302.1764,300.7992,300.7992,73722.0
2024-04-19 14:30:00,305.7,305.94,304.1,304.92,46470.0,300.7205,300.9566,299.1465,299.9532,46470.0
2024-04-19 15:00:00,304.74,304.75,302.97,303.41,123738.0,299.7761,299.7859,298.0349,298.4678,123738.0
2024-04-19 15:30:00,303.52,303.74,302.26,303.22,381177.0,298.576,298.7924,297.3365,298.2809,381177.0
2024-04-22 09:30:00,305.35,307.81,304.57,307.54,107507.0,300.3762,302.7961,299.6089,302.5305,107507.0
2024-04-22 10:00:00,307.52,308.32,306.17,306.27,105178.0,302.5108,303.2978,301.1828,301.2812,105178.0
2024-04-22 10:30:00,306.28,306.3,305.0,305.27,77619.0,301.291,301.3107,300.0319,300.2975,77619.0
2024-04-22 11:00:00,305.33,305.55,304.17,305.01,60318.0,300.3565,300.5729,299.2154,300.0417,60318.0
2024-04-22 11:30:00,304.98,305.8,304.96,305.42,69486.0,300.0122,300.8188,299.9925,300.445,69486.0
2024-04-22 12:00:00,305.47,306.9,305.47,306.6,39851.0,300.4942,301.9009,300.4942,301.6058,39851.0
2024-04-22 12:30:00,306.61,306.67,305.72,306.15,41471.0,301.6156,301.6747,300.7401,301.1631,41471.0
2024-04-22 13:00:00,306.24,307.54,306.16,307.54,49133.0,301.2517,302.5305,301.173,302.5305,49133.0
2024-04-22 13:30:00,307.57,308.87,306.89,308.34,61208.0,302.56,303.8388,301.8911,303.3175,61208.0
2024-04-22 14:00:00,308.4,310.34,308.4,310.05,52437.0,303.3765,305.2849,303.3765,304.9996,52437.0
2024-04-22 14:30:00,310.02,310.32,308.93,309.62,37784.0,304.9701,305.2652,303.8979,304.5766,37784.0
2024-04-22 15:00:00,309.62,309.72,309.01,309.37,51760.0,304.5766,304.675,303.9765,304.3307,51760.0
2024-04-22 15:30:00,309.33,309.42,307.46,308.17,226605.0,304.2913,304.3799,302.4518,303.1502,226605.0
2024-04-23 09:30:00,311.94,314.26,310.39,312.89,154225.0,306.8588,309.141,305.3341,307.7933,154225.0
2024-04-23 10:00:00,313.05,314.06,312.16,314.0,84308.0,307.9507,308.9443,307.0752,308.8853,84308.0
2024-04-23 10:30:00,313.98,315.28,313.16,313.16,227844.0,308.8656,310.1444,308.0589,308.0589,227844.0
2024-04-23 11:00:00,313.27,313.59,312.45,312.72,119727.0,308.1672,308.4819,307.3605,307.6261,119727.0
2024-04-23 11:30:00,312.72,313.58,312.12,312.15,124526.0,307.6261,308.4721,307.0359,307.0654,124526.0
2024-04-23 12:00:00,312.13,312.63,311.84,312.44,82868.0,307.0457,307.5376,306.7605,307.3507,82868.0
2024-04-23 12:30:00,312.44,313.51,312.28,312.94,110346.0,307.3507,308.4032,307.1933,307.8425,110346.0
2024-04-23 13:00:00,312.94,313.58,312.51,312.97,122307.0,307.8425,308.4721,307.4195,307.872,122307.0
2024-04-23 13:30:00,312.97,313.87,312.9,313.56,179872.0,307.872,308.7574,307.8032,308.4524,179872.0
2024-04-23 14:00:00,313.51,314.19,312.83,313.82,58416.0,308.4032,309.0722,307.7343,308.7082,58416.0
2024-04-23 14:30:00,313.85,314.08,312.86,313.99,52962.0,308.7377,308.964,307.7638,308.8754,52962.0
2024-04-23 15:00:00,313.99,313.99,312.75,313.06,69623.0,308.8754,308.8754,307.6556,307.9606,69623.0
2024-04-23 15:30:00,312.96,314.2,312.44,312.9,290386.0,307.8622,309.082,307.3507,307.8032,290386.0
2024-04-24 09:30:00,324.0,325.41,319.7,320.07,397857.0,318.7224,320.1094,314.4924,314.8564,397857.0
2024-04-24 10:00:00,320.07,322.33,318.46,318.82,135809.0,314.8564,317.0796,313.2726,313.6268,135809.0
2024-04-24 10:30:00,318.8,319.88,316.89,317.74,139964.0,313.6071,314.6695,311.7282,312.5643,139964.0
2024-04-24 11:00:00,317.97,317.97,315.64,316.58,71038.0,312.7906,312.7906,310.4986,311.4232,71038.0
2024-04-24 11:30:00,316.73,317.8,315.36,315.36,158924.0,311.5708,312.6234,310.2231,310.2231,158924.0
2024-04-24 12:00:00,315.31,316.44,314.08,316.31,73601.0,310.1739,311.2855,308.964,311.1576,73601.0
2024-04-24 12:30:00,316.31,316.31,313.95,316.09,135111.0,311.1576,311.1576,308.8361,310.9412,135111.0
2024-04-24 13:00:00,316.02,317.29,315.47,317.29,53089.0,310.8724,312.1217,310.3313,312.1217,53089.0
2024-04-24 13:30:00,317.31,319.41,317.29,319.03,55356.0,312.1413,314.2071,312.1217,313.8333,55356.0
2024-04-24 14:00:00,319.06,319.13,318.05,318.2,56019.0,313.8628,313.9317,312.8693,313.0169,56019.0
2024-04-24 14:30:00,318.12,318.61,317.73,317.73,62061.0,312.9382,313.4202,312.5545,312.5545,62061.0
2024-04-24 15:00:00,317.58,318.4,316.85,317.93,63024.0,312.407,313.2136,311.6888,312.7513,63024.0
2024-04-24 15:30:00,317.84,320.0,317.58,318.86,405780.0,312.6627,314.7875,312.407,313.6661,405780.0
2024-04-25 09:30:00,314.05,315.06,312.15,314.73,177604.0,308.9345,309.928,307.0654,309.6034,177604.0
2024-04-25 10:00:00,314.81,317.96,314.08,317.19,119422.0,309.6821,312.7808,308.964,312.0233,119422.0
2024-04-25 10:30:00,317.0,317.03,314.23,314.94,74642.0,311.8364,311.8659,309.1115,309.81,74642.0
2024-04-25 11:00:00,314.8,316.29,314.78,314.97,80656.0,309.6722,311.138,309.6526,309.8395,80656.0
2024-04-25 11:30:00,315.04,316.35,314.69,316.03,99068.0,309.9083,311.197,309.564,310.8822,99068.0
2024-04-25 12:00:00,316.13,317.75,315.97,317.57,89793.0,310.9806,312.5742,310.8232,312.3971,89793.0
2024-04-25 12:30:00,317.57,317.66,316.52,317.0,61046.0,312.3971,312.4856,311.3642,311.8364,61046.0
2024-04-25 13:00:00,317.0,317.49,316.44,316.78,48442.0,311.8364,312.3184,311.2855,311.62,48442.0
2024-04-25 13:30:00,316.67,318.34,316.67,317.99,84666.0,311.5118,313.1546,311.5118,312.8103,84666.0
2024-04-25 14:00:00,318.01,318.89,316.83,316.88,107469.0,312.8299,313.6956,311.6692,311.7184,107469.0
2024-04-25 14:30:00,316.88,317.56,316.24,316.94,33104.0,311.7184,312.3873,311.0888,311.7774,33104.0
2024-04-25 15:00:00,316.92,318.07,316.9,318.07,71246.0,311.7577,312.889,311.738,312.889,71246.0
2024-04-25 15:30:00,317.97,317.97,316.49,317.15,209274.0,312.7906,312.7906,311.3347,311.984,209274.0
2024-04-26 09:30:00,318.21,320.29,318.21,319.75,143850.0,313.0267,315.0728,313.0267,314.5416,143850.0
2024-04-26 10:00:00,319.9,321.18,319.8,320.2,86731.0,314.6892,315.9483,314.5908,314.9843,86731.0
2024-04-26 10:30:00,320.21,322.06,319.76,321.31,105363.0,314.9941,316.814,314.5514,316.0762,105363.0
2024-04-26 11:00:00,321.34,322.18,320.98,322.18,56750.0,316.1057,316.932,315.7516,316.932,56750.0
2024-04-26 11:30:00,322.19,323.1,321.65,322.61,95511.0,316.9419,317.837,316.4107,317.355,95511.0
2024-04-26 12:00:00,322.65,323.58,322.3,323.47,91344.0,317.3944,318.3092,317.0501,318.201,91344.0
2024-04-26 12:30:00,323.53,324.63,323.12,324.63,85610.0,318.26,319.3421,317.8567,319.3421,85610.0
2024-04-26 13:00:00,324.64,325.32,324.02,324.96,85738.0,319.352,320.0209,318.7421,319.6667,85738.0
2024-04-26 13:30:00,324.97,325.21,324.47,324.81,31804.0,319.6766,319.9127,319.1847,319.5192,31804.0
2024-04-26 14:00:00,324.79,324.84,324.08,324.44,38710.0,319.4995,319.5487,318.8011,319.1552,38710.0
2024-04-26 14:30:00,324.37,324.56,323.95,324.49,46778.0,319.0863,319.2733,318.6732,319.2044,46778.0
2024-04-26 15:00:00,324.5,324.92,324.21,324.6,56210.0,319.2142,319.6274,318.929,319.3126,56210.0
2024-04-26 15:30:00,324.5,324.84,323.92,324.18,236061.0,319.2142,319.5487,318.6437,318.8994,236061.0
2024-04-29 09:30:00,324.92,327.19,321.41,324.77,231278.0,319.6274,321.8604,316.1746,319.4798,231278.0
2024-04-29 10:00:00,324.69,325.35,323.45,324.99,106616.0,319.4011,320.0504,318.1813,319.6963,106616.0
2024-04-29 10:30:00,324.98,325.25,323.03,324.02,89404.0,319.6864,319.952,317.7682,318.7421,89404.0
2024-04-29 11:00:00,323.88,324.77,323.46,324.46,88655.0,318.6043,319.4798,318.1912,319.1749,88655.0
2024-04-29 11:30:00,324.46,324.9,323.91,324.76,87161.0,319.1749,319.6077,318.6338,319.47,87161.0
2024-04-29 12:00:00,324.82,325.58,324.63,325.05,66159.0,319.529,320.2766,319.3421,319.7553,66159.0
2024-04-29 12:30:00,325.15,325.41,324.65,324.77,47640.0,319.8536,320.1094,319.3618,319.4798,47640.0
2024-04-29 13:00:00,324.66,326.18,324.64,326.0,68485.0,319.3716,320.8669,319.352,320.6898,68485.0
2024-04-29 13:30:00,326.09,326.13,325.08,325.08,56136.0,320.7783,320.8177,319.7848,319.7848,56136.0
2024-04-29 14:00:00,325.02,325.77,324.75,324.97,62203.0,319.7258,320.4635,319.4602,319.6766,62203.0
2024-04-29 14:30:00,324.97,325.15,324.37,324.94,36952.0,319.6766,319.8536,319.0863,319.6471,36952.0
2024-04-29 15:00:00,324.87,325.1,323.32,325.1,68436.0,319.5782,319.8045,318.0535,319.8045,68436.0
2024-04-29 15:30:00,324.93,326.84,324.61,326.83,297630.0,319.6372,321.5161,319.3224,321.5063,297630.0
2024-04-30 09:30:00,330.0,333.06,322.08,325.94,397833.0,324.6246,327.6348,316.8337,320.6308,397833.0
2024-04-30 10:00:00,325.72,328.6,322.8,323.11,141744.0,320.4144,323.2474,317.5419,317.8469,141744.0
2024-04-30 10:30:00,323.11,323.17,320.09,320.38,146421.0,317.8469,317.9059,314.8761,315.1613,146421.0
2024-04-30 11:00:00,320.24,320.24,315.25,316.04,254629.0,315.0236,315.0236,310.1149,310.892,254629.0
2024-04-30 11:30:00,316.1,316.31,312.52,314.49,242955.0,310.9511,311.1576,307.4294,309.3673,242955.0
2024-04-30 12:00:00,314.49,317.29,312.69,316.71,225009.0,309.3673,312.1217,307.5966,311.5511,225009.0
2024-04-30 12:30:00,316.56,318.03,315.81,317.5,225181.0,311.4036,312.8496,310.6658,312.3283,225181.0
2024-04-30 13:00:00,317.6,317.69,316.1,316.77,117921.0,312.4266,312.5152,310.9511,311.6101,117921.0
2024-04-30 13:30:00,316.63,319.19,316.5,318.11,179778.0,311.4724,313.9907,311.3445,312.9283,179778.0
2024-04-30 14:00:00,318.12,320.27,318.09,319.87,138049.0,312.9382,315.0531,312.9086,314.6597,138049.0
2024-04-30 14:30:00,319.9,320.88,319.33,319.82,148806.0,314.6892,315.6532,314.1284,314.6105,148806.0
2024-04-30 15:00:00,319.83,321.26,319.31,321.1,221417.0,314.6203,316.027,314.1088,315.8696,221417.0
2024-04-30 15:30:00,321.07,322.52,318.05,318.26,378863.0,315.8401,317.2665,312.8693,313.0759,378863.0
2024-05-01 09:30:00,318.83,319.48,313.7,314.09,127278.0,313.6366,314.276,308.5902,308.9738,127278.0
2024-05-01 10:00:00,314.0,314.94,312.8,313.61,135935.0,308.8853,309.81,307.7048,308.5016,135935.0
2024-05-01 10:30:00,313.6,316.23,313.17,315.93,126072.0,308.4918,311.0789,308.0688,310.7838,126072.0
2024-05-01 11:00:00,316.03,316.45,312.74,313.62,64821.0,310.8822,311.2954,307.6458,308.5115,64821.0
2024-05-01 11:30:00,313.68,314.91,313.15,313.19,76962.0,308.5705,309.7804,308.0491,308.0885,76962.0
2024-05-01 12:00:00,313.0,314.26,312.55,314.16,79799.0,307.9016,309.141,307.4589,309.0427,79799.0
2024-05-01 12:30:00,314.16,314.32,313.18,313.34,46375.0,309.0427,309.2001,308.0786,308.236,46375.0
2024-05-01 13:00:00,313.34,313.79,312.93,313.77,56041.0,308.236,308.6787,307.8327,308.659,56041.0
2024-05-01 13:30:00,313.87,314.61,313.0,313.74,73374.0,308.7574,309.4853,307.9016,308.6295,73374.0
2024-05-01 14:00:00,313.74,315.06,312.06,313.86,235290.0,308.6295,309.928,306.9769,308.7475,235290.0
2024-05-01 14:30:00,313.86,316.91,312.02,316.12,296637.0,308.7475,311.7479,306.9375,310.9707,296637.0
2024-05-01 15:00:00,316.19,317.72,315.23,316.08,241225.0,311.0396,312.5447,310.0952,310.9314,241225.0
2024-05-01 15:30:00,316.04,316.05,311.74,311.84,366142.0,310.892,310.9019,306.6621,306.7605,366142.0
2024-05-02 09:30:00,313.29,313.76,308.01,308.58,216486.0,308.1868,308.6492,302.9928,303.5536,216486.0
2024-05-02 10:00:00,308.31,308.61,305.26,307.51,276513.0,303.288,303.5831,300.2876,302.501,276513.0
2024-05-02 10:30:00,307.53,310.71,307.4,309.48,228500.0,302.5207,305.6489,302.3928,304.4389,228500.0
2024-05-02 11:00:00,309.56,310.99,308.85,310.38,185156.0,304.5176,305.9243,303.8192,305.3242,185156.0
2024-05-02 11:30:00,310.24,311.68,309.86,311.44,48275.0,305.1865,306.6031,304.8127,306.367,48275.0
2024-05-02 12:00:00,311.48,312.0,310.83,311.42,101737.0,306.4063,306.9178,305.7669,306.3473,101737.0
2024-05-02 12:30:00,311.39,311.48,310.33,311.19,44805.0,306.3178,306.4063,305.275,306.121,44805.0
2024-05-02 13:00:00,311.41,313.18,311.34,313.11,60088.0,306.3375,308.0786,306.2686,308.0098,60088.0
2024-05-02 13:30:00,313.27,313.4,312.28,312.6,71952.0,308.1672,308.295,307.1933,307.5081,71952.0
2024-05-02 14:00:00,312.71,313.28,312.37,313.09,52516.0,307.6163,308.177,307.2818,307.9901,52516.0
2024-05-02 14:30:00,313.1,314.29,312.48,314.24,101125.0,307.9999,309.1705,307.39,309.1214,101125.0
2024-05-02 15:00:00,314.2,316.1,313.74,315.55,130413.0,309.082,310.9511,308.6295,310.41,130413.0
2024-05-02 15:30:00,315.43,315.48,314.24,315.36,222045.0,310.292,310.3412,309.1214,310.2231,222045.0
2024-05-03 09:30:00,318.51,322.24,316.59,321.8,148519.0,314.2407,317.9208,312.3465,317.4867,148519.0
2024-05-03 10:00:00,321.86,322.33,318.76,320.12,91113.0,317.5458,318.0095,314.4874,315.8292,91113.0
2024-05-03 10:30:00,320.28,320.9,319.27,319.96,80786.0,315.987,316.5987,314.9906,315.6713,80786.0
2024-05-03 11:00:00,319.9,321.32,319.9,321.18,60930.0,315.6121,317.0131,315.6121,316.875,60930.0
2024-05-03 11:30:00,321.25,321.95,321.01,321.62,46828.0,316.944,317.6346,316.7072,317.3091,46828.0
2024-05-03 12:00:00,321.47,322.26,321.23,321.56,47172.0,317.1611,317.9405,316.9243,317.2499,47172.0
2024-05-03 12:30:00,321.61,321.79,320.9,321.21,38374.0,317.2992,317.4768,316.5987,316.9046,38374.0
2024-05-03 13:00:00,321.24,322.59,321.15,322.0,42907.0,316.9342,318.2661,316.8454,317.684,42907.0
2024-05-03 13:30:00,322.05,322.53,321.71,321.9,30574.0,317.7333,318.2069,317.3979,317.5853,30574.0
2024-05-03 14:00:00,321.87,321.87,321.03,321.48,32824.0,317.5557,317.5557,316.727,317.1709,32824.0
2024-05-03 14:30:00,321.48,321.6,320.59,320.88,47221.0,317.1709,317.2893,316.2929,316.579,47221.0
2024-05-03 15:00:00,320.91,321.92,320.75,321.3,39228.0,316.6086,317.605,316.4507,316.9934,39228.0
2024-05-03 15:30:00,321.29,321.76,320.5,320.62,110328.0,316.9835,317.4472,316.2041,316.3225,110328.0
2024-05-06 09:30:00,322.33,325.41,322.33,325.16,62949.0,318.0095,321.0483,318.0095,320.8016,62949.0
2024-05-06 10:00:00,325.09,326.26,323.72,325.18,57801.0,320.7326,321.8869,319.3809,320.8213,57801.0
2024-05-06 10:30:00,325.28,325.89,324.35,325.56,27948.0,320.92,321.5218,320.0025,321.1963,27948.0
2024-05-06 11:00:00,325.44,325.54,324.78,324.89,32953.0,321.0779,321.1765,320.4267,320.5352,32953.0
2024-05-06 11:30:00,324.87,325.55,324.69,325.21,30428.0,320.5155,321.1864,320.3379,320.8509,30428.0
2024-05-06 12:00:00,325.13,325.32,324.54,325.16,20689.0,320.772,320.9595,320.1899,320.8016,20689.0
2024-05-06 12:30:00,325.17,325.95,324.94,325.95,40633.0,320.8115,321.581,320.5846,321.581,40633.0
2024-05-06 13:00:00,325.95,326.0,325.21,325.61,25074.0,321.581,321.6304,320.8509,321.2456,25074.0
2024-05-06 13:30:00,325.55,326.16,325.55,325.74,40730.0,321.1864,321.7882,321.1864,321.3738,40730.0
2024-05-06 14:00:00,325.71,325.9,325.0,325.48,28718.0,321.3442,321.5317,320.6438,321.1173,28718.0
2024-05-06 14:30:00,325.58,326.49,325.58,326.21,42876.0,321.216,322.1138,321.216,321.8375,42876.0
2024-05-06 15:00:00,326.17,326.4,325.76,326.12,47102.0,321.7981,322.025,321.3936,321.7487,47102.0
2024-05-06 15:30:00,326.04,327.43,325.98,327.24,126663.0,321.6698,323.0412,321.6106,322.8537,126663.0
2024-05-07 09:30:00,328.11,329.0,326.52,326.59,94517.0,323.7121,324.5901,322.1434,322.2124,94517.0
2024-05-07 10:00:00,326.61,327.45,325.62,327.31,33633.0,322.2322,323.0609,321.2554,322.9228,33633.0
2024-05-07 10:30:00,327.31,327.39,326.26,326.96,36581.0,322.9228,323.0017,321.8869,322.5775,36581.0
2024-05-07 11:00:00,327.04,327.31,325.83,327.25,33540.0,322.6564,322.9228,321.4626,322.8636,33540.0
2024-05-07 11:30:00,327.22,327.54,326.69,327.35,28693.0,322.834,323.1497,322.3111,322.9623,28693.0
2024-05-07 12:00:00,327.31,328.25,327.25,328.23,17914.0,322.9228,323.8502,322.8636,323.8305,17914.0
2024-05-07 12:30:00,328.19,328.22,327.02,327.47,28241.0,323.791,323.8206,322.6367,323.0807,28241.0
2024-05-07 13:00:00,327.44,328.35,327.43,328.35,10628.0,323.0511,323.9489,323.0412,323.9489,10628.0
2024-05-07 13:30:00,328.28,328.37,326.66,326.67,30176.0,323.8798,323.9686,322.2815,322.2914,30176.0
2024-05-07 14:00:00,326.75,327.32,326.67,326.8,33521.0,322.3703,322.9327,322.2914,322.4196,33521.0
2024-05-07 14:30:00,326.72,327.43,326.58,327.32,32062.0,322.3407,323.0412,322.2026,322.9327,32062.0
2024-05-07 15:00:00,327.38,328.01,327.13,327.69,26588.0,322.9919,323.6134,322.7452,323.2977,26588.0
2024-05-07 15:30:00,327.61,328.08,327.11,327.31,108339.0,323.2188,323.6825,322.7255,322.9228,108339.0
2024-05-08 09:30:00,327.4,331.65,326.82,331.35,77178.0,323.0116,327.2046,322.4394,326.9086,77178.0
2024-05-08 10:00:00,331.06,332.74,330.03,332.61,49742.0,326.6225,328.28,325.6063,328.1518,49742.0
2024-05-08 10:30:00,332.58,333.13,331.93,332.9,61743.0,328.1222,328.6648,327.4809,328.4379,61743.0
2024-05-08 11:00:00,332.79,333.1,331.09,331.82,35354.0,328.3293,328.6352,326.6521,327.3723,35354.0
2024-05-08 11:30:00,331.59,332.33,331.31,331.5,24009.0,327.1454,327.8755,326.8692,327.0566,24009.0
2024-05-08 12:00:00,331.4,332.65,331.28,331.98,23850.0,326.958,328.1912,326.8396,327.5302,23850.0
2024-05-08 12:30:00,331.93,332.24,331.29,331.99,14982.0,327.4809,327.7867,326.8494,327.5401,14982.0
2024-05-08 13:00:00,331.93,332.2,331.12,331.44,29530.0,327.4809,327.7473,326.6817,326.9974,29530.0
2024-05-08 13:30:00,331.3,331.86,331.25,331.78,20831.0,326.8593,327.4118,326.81,327.3329,20831.0
2024-05-08 14:00:00,331.85,332.05,331.14,331.44,41037.0,327.4019,327.5993,326.7015,326.9974,41037.0
2024-05-08 14:30:00,331.44,331.54,330.48,330.56,22309.0,326.9974,327.0961,326.0503,326.1292,22309.0
2024-05-08 15:00:00,330.54,330.77,330.04,330.53,68162.0,326.1095,326.3364,325.6162,326.0996,68162.0
2024-05-08 15:30:00,330.49,331.08,330.05,330.3,241553.0,326.0602,326.6423,325.6261,325.8727,241553.0
2024-05-09 09:30:00,330.0,332.2,329.98,331.03,59858.0,325.5767,327.7473,325.557,326.5929,59858.0
2024-05-09 10:00:00,330.92,332.39,330.81,331.47,62343.0,326.4844,327.9347,326.3759,327.027,62343.0
2024-05-09 10:30:00,331.65,332.16,331.4,331.81,46435.0,327.2046,327.7078,326.958,327.3625,46435.0
2024-05-09 11:00:00,331.99,332.25,331.63,331.98,39677.0,327.5401,327.7966,327.1849,327.5302,39677.0
2024-05-09 11:30:00,332.0,332.0,331.14,331.42,40251.0,327.5499,327.5499,326.7015,326.9777,40251.0
2024-05-09 12:00:00,331.43,332.59,331.16,331.99,68880.0,326.9876,328.132,326.7212,327.5401,68880.0
2024-05-09 12:30:00,332.05,332.85,331.78,332.51,34421.0,327.5993,328.3885,327.3329,328.0531,34421.0
2024-05-09 13:00:00,332.45,332.77,332.0,332.57,22477.0,327.9939,328.3096,327.5499,328.1123,22477.0
2024-05-09 13:30:00,332.57,332.63,332.1,332.23,42516.0,328.1123,328.1715,327.6486,327.7768,42516.0
2024-05-09 14:00:00,332.13,332.51,331.77,332.51,51630.0,327.6782,328.0531,327.323,328.0531,51630.0
2024-05-09 14:30:00,332.5,332.86,332.01,332.68,55513.0,328.0432,328.3984,327.5598,328.2208,55513.0
2024-05-09 15:00:00,332.68,332.86,332.2,332.49,81613.0,328.2208,328.3984,327.7473,328.0334,81613.0
2024-05-09 15:30:00,332.43,333.45,332.4,333.31,172029.0,327.9742,328.9805,327.9446,328.8424,172029.0
2024-05-10 09:30:00,335.0,337.7,334.59,336.91,123761.0,330.5097,333.1735,330.1052,332.3941,123761.0
2024-05-10 10:00:00,336.64,336.75,333.9,334.19,66823.0,332.1277,332.2363,329.4245,329.7106,66823.0
2024-05-10 10:30:00,334.21,334.62,332.51,332.73,71011.0,329.7303,330.1348,328.0531,328.2701,71011.0
2024-05-10 11:00:00,332.67,333.2,332.34,332.79,58814.0,328.211,328.7338,327.8854,328.3293,58814.0
2024-05-10 11:30:00,332.73,333.19,332.11,332.57,42363.0,328.2701,328.724,327.6585,328.1123,42363.0
2024-05-10 12:00:00,332.56,332.84,332.24,332.76,35707.0,328.1024,328.3787,327.7867,328.2997,35707.0
2024-05-10 12:30:00,332.8,333.31,332.75,332.93,18848.0,328.3392,328.8424,328.2899,328.4675,18848.0
2024-05-10 13:00:00,332.82,332.95,332.38,332.57,21967.0,328.3589,328.4872,327.9248,328.1123,21967.0
2024-05-10 13:30:00,332.63,332.96,332.49,332.92,19024.0,328.1715,328.4971,328.0334,328.4576,19024.0
2024-05-10 14:00:00,332.89,333.23,332.65,332.99,20177.0,328.428,328.7634,328.1912,328.5267,20177.0
2024-05-10 14:30:00,332.99,332.99,332.15,332.45,57811.0,328.5267,328.5267,327.6979,327.9939,57811.0
2024-05-10 15:00:00,332.46,332.49,332.05,332.1,65910.0,328.0038,328.0334,327.5993,327.6486,65910.0
2024-05-10 15:30:00,332.12,332.18,330.11,330.57,254825.0,327.6683,327.7275,325.6853,326.1391,254825.0
2024-05-13 09:30:00,331.01,331.88,328.7,329.17,98309.0,326.5732,327.4315,324.2942,324.7579,98309.0
2024-05-13 10:00:00,329.31,330.03,328.79,328.97,79332.0,324.896,325.6063,324.383,324.5605,79332.0
2024-05-13 10:30:00,328.96,329.06,325.86,326.94,95591.0,324.5507,324.6493,321.4922,322.5578,95591.0
2024-05-13 11:00:00,326.95,327.34,326.44,326.48,86442.0,322.5676,322.9524,322.0645,322.1039,86442.0
2024-05-13 11:30:00,326.47,328.45,326.05,328.3,69398.0,322.0941,324.0475,321.6797,323.8995,69398.0
2024-05-13 12:00:00,328.3,329.41,328.05,329.21,33334.0,323.8995,324.9946,323.6529,324.7973,33334.0
2024-05-13 12:30:00,329.21,329.32,328.78,328.85,22481.0,324.7973,324.9059,324.3731,324.4422,22481.0
2024-05-13 13:00:00,328.88,328.95,328.04,328.58,21820.0,324.4718,324.5408,323.643,324.1758,21820.0
2024-05-13 13:30:00,328.69,329.26,328.59,329.17,17777.0,324.2843,324.8467,324.1856,324.7579,17777.0
2024-05-13 14:00:00,329.17,329.51,328.79,329.38,26351.0,324.7579,325.0933,324.383,324.9651,26351.0
2024-05-13 14:30:00,329.34,329.59,329.16,329.46,17089.0,324.9256,325.1722,324.748,325.044,17089.0
2024-05-13 15:00:00,329.42,330.19,329.0,329.2,37042.0,325.0045,325.7642,324.5901,324.7875,37042.0
2024-05-13 15:30:00,329.21,329.58,328.03,328.51,205631.0,324.7973,325.1624,323.6331,324.1067,205631.0
2024-05-14 09:30:00,326.16,326.95,321.97,325.39,196931.0,321.7882,322.5676,317.6544,321.0285,196931.0
2024-05-14 10:00:00,325.39,326.04,324.1,325.15,145367.0,321.0285,321.6698,319.7558,320.7917,145367.0
2024-05-14 10:30:00,325.35,327.54,324.5,327.11,73522.0,320.9891,323.1497,320.1505,322.7255,73522.0
2024-05-14 11:00:00,326.98,327.26,326.5,326.91,62172.0,322.5972,322.8735,322.1237,322.5282,62172.0
2024-05-14 11:30:00,326.75,328.05,326.23,327.87,29750.0,322.3703,323.6529,321.8573,323.4753,29750.0
2024-05-14 12:00:00,327.73,328.28,327.46,327.9,25248.0,323.3372,323.8798,323.0708,323.5049,25248.0
2024-05-14 12:30:00,327.87,328.0,327.43,327.82,24157.0,323.4753,323.6035,323.0412,323.426,24157.0
2024-05-14 13:00:00,327.91,328.2,327.42,328.11,25510.0,323.5148,323.8009,323.0313,323.7121,25510.0
2024-05-14 13:30:00,328.24,328.52,327.73,328.52,17526.0,323.8403,324.1166,323.3372,324.1166,17526.0
2024-05-14 14:00:00,328.5,329.65,328.38,329.52,23241.0,324.0968,325.2314,323.9785,325.1032,23241.0
2024-05-14 14:30:00,329.56,330.53,329.4,330.14,26842.0,325.1426,326.0996,324.9848,325.7149,26842.0
2024-05-14 15:00:00,330.21,330.54,329.74,330.19,24758.0,325.7839,326.1095,325.3202,325.7642,24758.0
2024-05-14 15:30:00,330.2,331.37,329.83,330.2,144197.0,325.7741,326.9284,325.409,325.7741,144197.0
2024-05-15 09:30:00,332.0,336.19,332.0,335.1,136376.0,327.5499,331.6838,327.5499,330.6084,136376.0
2024-05-15 10:00:00,335.19,336.8,334.39,336.59,59006.0,330.6972,332.2856,329.9079,332.0784,59006.0
2024-05-15 10:30:00,336.54,337.19,336.11,337.05,57277.0,332.0291,332.6704,331.6048,332.5322,57277.0
2024-05-15 11:00:00,336.97,338.15,336.91,337.51,81205.0,332.4533,333.6175,332.3941,332.9861,81205.0
2024-05-15 11:30:00,337.59,337.88,336.58,336.59,51508.0,333.065,333.3511,332.0685,332.0784,51508.0
2024-05-15 12:00:00,336.47,336.48,335.26,335.53,44176.0,331.96,331.9699,330.7662,331.0326,44176.0
2024-05-15 12:30:00,335.54,335.91,335.01,335.65,40886.0,331.0425,331.4075,330.5196,331.151,40886.0
2024-05-15 13:00:00,335.65,336.34,335.18,335.46,43803.0,331.151,331.8318,330.6873,330.9636,43803.0
2024-05-15 13:30:00,335.46,336.61,335.3,336.35,52844.0,330.9636,332.0981,330.8057,331.8416,52844.0
2024-05-15 14:00:00,336.34,336.57,335.84,335.99,21520.0,331.8318,332.0587,331.3385,331.4865,21520.0
2024-05-15 14:30:00,336.13,336.39,335.75,335.92,17103.0,331.6246,331.8811,331.2497,331.4174,17103.0
2024-05-15 15:00:00,335.93,336.67,335.75,336.54,55169.0,331.4273,332.1573,331.2497,332.0291,55169.0
2024-05-15 15:30:00,336.47,338.1,336.33,337.77,159642.0,331.96,333.5682,331.8219,333.2426,159642.0
2024-05-16 09:30:00,337.9,338.88,335.96,336.69,114512.0,333.3708,334.3377,331.4569,332.1771,114512.0
2024-05-16 10:00:00,336.73,336.73,334.19,334.32,34649.0,332.2165,332.2165,329.7106,329.8388,34649.0
2024-05-16 10:30:00,334.33,335.22,332.89,334.96,102192.0,329.8487,330.7268,328.428,330.4703,102192.0
2024-05-16 11:00:00,335.08,335.51,332.85,333.78,47399.0,330.5886,331.0129,328.3885,329.3061,47399.0
2024-05-16 11:30:00,333.83,334.34,332.89,332.89,41356.0,329.3554,329.8586,328.428,328.428,41356.0
2024-05-16 12:00:00,332.81,332.99,331.71,332.75,30775.0,328.3491,328.5267,327.2638,328.2899,30775.0
2024-05-16 12:30:00,332.61,333.87,332.48,333.6,39226.0,328.1518,329.3949,328.0235,329.1285,39226.0
2024-05-16 13:00:00,333.6,333.66,331.83,331.88,50485.0,329.1285,329.1877,327.3822,327.4315,50485.0
2024-05-16 13:30:00,331.92,332.22,331.42,331.78,26473.0,327.471,327.767,326.9777,327.3329,26473.0
2024-05-16 14:00:00,331.84,332.06,331.27,331.67,40125.0,327.3921,327.6091,326.8297,327.2244,40125.0
2024-05-16 14:30:00,331.77,332.6,331.73,332.46,29576.0,327.323,328.1419,327.2836,328.0038,29576.0
2024-05-16 15:00:00,332.55,332.62,331.75,331.91,43330.0,328.0926,328.1616,327.3033,327.4611,43330.0
2024-05-16 15:30:00,331.87,331.89,330.13,330.13,153385.0,327.4217,327.4414,325.705,325.705,153385.0
2024-05-17 09:30:00,332.0,333.61,331.39,331.54,109532.0,327.5499,329.1384,326.9481,327.0961,109532.0
2024-05-17 10:00:00,331.38,331.55,328.24,329.7,96886.0,326.9382,327.106,323.8403,325.2808,96886.0
2024-05-17 10:30:00,329.75,330.65,329.64,330.04,43944.0,325.3301,326.218,325.2216,325.6162,43944.0
2024-05-17 11:00:00,329.98,329.98,328.03,328.46,53693.0,325.557,325.557,323.6331,324.0574,53693.0
2024-05-17 11:30:00,328.47,329.06,327.73,328.89,50649.0,324.0672,324.6493,323.3372,324.4816,50649.0
2024-05-17 12:00:00,328.77,329.02,327.19,327.56,34185.0,324.3632,324.6099,322.8044,323.1694,34185.0
2024-05-17 12:30:00,327.48,327.73,326.71,327.07,33037.0,323.0905,323.3372,322.3308,322.686,33037.0
2024-05-17 13:00:00,327.07,328.64,327.07,327.76,29152.0,322.686,324.235,322.686,323.3668,29152.0
2024-05-17 13:30:00,327.87,328.67,327.83,328.23,23587.0,323.4753,324.2646,323.4358,323.8305,23587.0
2024-05-17 14:00:00,328.22,328.58,327.07,327.51,43191.0,323.8206,324.1758,322.686,323.1201,43191.0
2024-05-17 14:30:00,327.51,328.42,327.51,328.09,44210.0,323.1201,324.0179,323.1201,323.6923,44210.0
2024-05-17 15:00:00,328.11,329.94,328.08,329.7,33880.0,323.7121,325.5175,323.6825,325.2808,33880.0
2024-05-17 15:30:00,329.68,330.3,328.47,330.24,179962.0,325.261,325.8727,324.0672,325.8135,179962.0
2024-05-20 09:30:00,330.0,333.24,329.0,332.74,87928.0,325.5767,328.7733,324.5901,328.28,87928.0
2024-05-20 10:00:00,332.83,335.09,332.83,333.86,39806.0,328.3688,330.5985,328.3688,329.385,39806.0
2024-05-20 10:30:00,333.87,334.45,333.66,334.36,19930.0,329.3949,329.9671,329.1877,329.8783,19930.0
2024-05-20 11:00:00,334.34,335.24,333.83,335.03,15581.0,329.8586,330.7465,329.3554,330.5393,15581.0
2024-05-20 11:30:00,334.96,335.71,334.32,334.66,64862.0,330.4703,331.2102,329.8388,330.1743,64862.0
2024-05-20 12:00:00,334.77,335.12,334.67,334.92,13480.0,330.2828,330.6281,330.1841,330.4308,13480.0
2024-05-20 12:30:00,335.08,335.71,335.08,335.1,10128.0,330.5886,331.2102,330.5886,330.6084,10128.0
2024-05-20 13:00:00,335.14,335.21,334.48,334.68,13592.0,330.6478,330.7169,329.9967,330.194,13592.0
2024-05-20 13:30:00,334.59,334.93,334.23,334.6,11899.0,330.1052,330.4407,329.75,330.1151,11899.0
2024-05-20 14:00:00,334.61,334.63,333.99,334.31,10758.0,330.1249,330.1447,329.5133,329.829,10758.0
2024-05-20 14:30:00,334.31,334.55,334.04,334.12,16033.0,329.829,330.0658,329.5626,329.6415,16033.0
2024-05-20 15:00:00,334.11,334.74,334.11,334.74,13996.0,329.6317,330.2532,329.6317,330.2532,13996.0
2024-05-20 15:30:00,334.72,334.74,333.07,333.48,97939.0,330.2335,330.2532,328.6056,329.0101,97939.0
2024-05-21 09:30:00,332.64,334.84,332.45,333.94,89160.0,328.1814,330.3519,327.9939,329.4639,89160.0
2024-05-21 10:00:00,333.91,335.26,333.86,334.7,36143.0,329.4343,330.7662,329.385,330.2137,36143.0
2024-05-21 10:30:00,334.4,335.95,334.29,335.39,59206.0,329.9178,331.447,329.8092,330.8945,59206.0
2024-05-21 11:00:00,335.44,336.62,335.34,336.29,31321.0,330.9438,332.108,330.8452,331.7824,31321.0
2024-05-21 11:30:00,336.45,336.5,335.33,335.33,28144.0,331.9403,331.9896,330.8353,330.8353,28144.0
2024-05-21 12:00:00,335.33,335.85,335.17,335.67,34612.0,330.8353,331.3483,330.6774,331.1707,34612.0
2024-05-21 12:30:00,335.63,335.87,335.0,335.09,40393.0,331.1313,331.3681,330.5097,330.5985,40393.0
2024-05-21 13:00:00,335.09,335.43,334.6,335.18,41912.0,330.5985,330.934,330.1151,330.6873,41912.0
2024-05-21 13:30:00,335.22,336.6,335.14,336.51,37166.0,330.7268,332.0883,330.6478,331.9995,37166.0
2024-05-21 14:00:00,336.55,336.68,335.55,335.78,31406.0,332.0389,332.1672,331.0523,331.2793,31406.0
2024-05-21 14:30:00,335.75,336.61,335.75,336.61,30313.0,331.2497,332.0981,331.2497,332.0981,30313.0
2024-05-21 15:00:00,336.54,336.68,336.01,336.56,44828.0,332.0291,332.1672,331.5062,332.0488,44828.0
2024-05-21 15:30:00,336.59,337.26,336.29,336.73,151196.0,332.0784,332.7394,331.7824,332.2165,151196.0
2024-05-22 09:30:00,336.74,338.41,335.63,335.71,67781.0,332.2264,333.874,331.1313,331.2102,67781.0
2024-05-22 10:00:00,335.51,335.52,334.0,335.46,78461.0,331.0129,331.0228,329.5231,330.9636,78461.0
2024-05-22 10:30:00,335.5,335.51,334.36,335.26,45549.0,331.003,331.0129,329.8783,330.7662,45549.0
2024-05-22 11:00:00,335.26,335.74,334.61,334.66,41341.0,330.7662,331.2398,330.1249,330.1743,41341.0
2024-05-22 11:30:00,334.63,335.38,334.55,334.93,46303.0,330.1447,330.8846,330.0658,330.4407,46303.0
2024-05-22 12:00:00,334.93,335.57,334.85,335.13,50427.0,330.4407,331.0721,330.3617,330.638,50427.0
2024-05-22 12:30:00,335.15,335.96,335.07,335.12,29435.0,330.6577,331.4569,330.5788,330.6281,29435.0
2024-05-22 13:00:00,335.19,335.39,334.73,334.85,25920.0,330.6972,330.8945,330.2433,330.3617,25920.0
2024-05-22 13:30:00,334.81,335.09,333.78,335.02,38629.0,330.3223,330.5985,329.3061,330.5295,38629.0
2024-05-22 14:00:00,334.68,334.88,333.39,333.4,39535.0,330.194,330.3913,328.9213,328.9312,39535.0
2024-05-22 14:30:00,333.34,334.57,333.18,334.07,45282.0,328.872,330.0855,328.7141,329.5922,45282.0
2024-05-22 15:00:00,334.0,335.44,334.0,335.44,43239.0,329.5231,330.9438,329.5231,330.9438,43239.0
2024-05-22 15:30:00,335.47,336.42,335.27,336.12,127264.0,330.9734,331.9107,330.7761,331.6147,127264.0
2024-05-23 09:30:00,342.19,344.0,337.18,338.47,154047.0,337.6033,339.3891,332.6605,333.9332,154047.0
2024-05-23 10:00:00,338.07,341.15,338.0,339.98,70933.0,333.5386,336.5773,333.4695,335.423,70933.0
2024-05-23 10:30:00,340.0,340.6,338.5,338.78,75963.0,335.4427,336.0347,333.9628,334.2391,75963.0
2024-05-23 11:00:00,338.81,341.27,338.76,340.96,42157.0,334.2687,336.6957,334.2193,336.3898,42157.0
2024-05-23 11:30:00,340.99,342.54,340.69,341.97,43540.0,336.4194,337.9487,336.1235,337.3863,43540.0
2024-05-23 12:00:00,341.98,342.82,341.22,342.71,42353.0,337.3962,338.2249,336.6463,338.1164,42353.0
2024-05-23 12:30:00,342.71,343.56,341.39,342.15,53597.0,338.1164,338.955,336.8141,337.5639,53597.0
2024-05-23 13:00:00,342.11,342.21,340.78,341.46,27982.0,337.5244,337.6231,336.2122,336.8831,27982.0
2024-05-23 13:30:00,341.55,341.56,339.07,339.1,42039.0,336.9719,336.9818,334.5252,334.5548,42039.0
2024-05-23 14:00:00,339.0,339.27,337.67,337.95,52674.0,334.4561,334.7225,333.1439,333.4202,52674.0
2024-05-23 14:30:00,337.94,338.15,336.66,336.9,57928.0,333.4103,333.6175,332.1475,332.3843,57928.0
2024-05-23 15:00:00,337.02,337.53,336.58,337.09,46366.0,332.5026,333.0058,332.0685,332.5717,46366.0
2024-05-23 15:30:00,337.21,338.64,337.2,338.42,113035.0,332.6901,334.1009,332.6802,333.8839,113035.0
2024-05-24 09:30:00,339.08,341.16,338.93,339.6,80082.0,334.535,336.5872,334.387,335.0481,80082.0
2024-05-24 10:00:00,339.66,342.79,339.37,342.21,54612.0,335.1073,338.1953,334.8211,337.6231,54612.0
2024-05-24 10:30:00,342.49,343.75,341.76,343.54,23967.0,337.8993,339.1424,337.1791,338.9353,23967.0
2024-05-24 11:00:00,343.81,344.94,343.81,344.42,45543.0,339.2016,340.3165,339.2016,339.8035,45543.0
2024-05-24 11:30:00,344.48,345.06,344.01,345.06,35649.0,339.8627,340.4349,339.399,340.4349,35649.0
2024-05-24 12:00:00,345.09,345.19,344.04,344.05,31581.0,340.4645,340.5631,339.4286,339.4384,31581.0
2024-05-24 12:30:00,344.13,344.14,342.74,342.86,38347.0,339.5173,339.5272,338.146,338.2644,38347.0
2024-05-24 13:00:00,342.92,343.36,342.44,343.05,20095.0,338.3236,338.7577,337.85,338.4518,20095.0
2024-05-24 13:30:00,343.07,343.08,342.33,342.8,28303.0,338.4716,338.4814,337.7415,338.2052,28303.0
2024-05-24 14:00:00,342.79,343.35,342.02,342.15,38857.0,338.1953,338.7478,337.4356,337.5639,38857.0
2024-05-24 14:30:00,342.12,342.19,341.42,341.5,56298.0,337.5343,337.6033,336.8437,336.9226,56298.0
2024-05-24 15:00:00,341.42,341.65,340.96,341.46,39710.0,336.8437,337.0706,336.3898,336.8831,39710.0
2024-05-24 15:30:00,341.36,341.74,340.17,340.93,161126.0,336.7845,337.1594,335.6104,336.3602,161126.0
2024-05-28 09:30:00,342.29,343.0,335.64,335.65,122948.0,337.702,338.4025,331.1411,331.151,122948.0
2024-05-28 10:00:00,335.76,339.73,335.3,339.73,125049.0,331.2595,335.1763,330.8057,335.1763,125049.0
2024-05-28 10:30:00,339.52,340.96,338.11,340.43,54256.0,334.9691,336.3898,333.578,335.8669,54256.0
2024-05-28 11:00:00,340.38,340.54,339.58,340.08,36641.0,335.8176,335.9755,335.0283,335.5216,36641.0
2024-05-28 11:30:00,340.06,340.44,339.24,339.75,40829.0,335.5019,335.8768,334.6929,335.1961,40829.0
2024-05-28 12:00:00,339.75,339.99,338.79,339.21,42842.0,335.1961,335.4328,334.2489,334.6633,42842.0
2024-05-28 12:30:00,339.28,340.24,339.28,339.54,39619.0,334.7324,335.6795,334.7324,334.9889,39619.0
2024-05-28 13:00:00,339.48,339.81,338.96,339.34,30829.0,334.9297,335.2552,334.4166,334.7915,30829.0
2024-05-28 13:30:00,339.38,339.47,337.96,338.22,40376.0,334.831,334.9198,333.43,333.6866,40376.0
2024-05-28 14:00:00,338.15,338.93,337.13,337.23,49146.0,333.6175,334.387,332.6112,332.7098,49146.0
2024-05-28 14:30:00,336.98,337.35,336.0,337.1,50906.0,332.4632,332.8282,331.4963,332.5816,50906.0
2024-05-28 15:00:00,337.21,337.45,336.46,337.04,68251.0,332.6901,332.9269,331.9502,332.5224,68251.0
2024-05-28 15:30:00,337.04,337.79,336.87,337.47,149604.0,332.5224,333.2623,332.3547,332.9466,149604.0
2024-05-29 09:30:00,335.3,335.82,333.14,335.13,96350.0,330.8057,331.3187,328.6747,330.638,96350.0
2024-05-29 10:00:00,335.35,335.42,333.7,334.32,33634.0,330.855,330.9241,329.2271,329.8388,33634.0
2024-05-29 10:30:00,334.53,336.43,334.36,336.43,47385.0,330.046,331.9206,329.8783,331.9206,47385.0
2024-05-29 11:00:00,336.38,336.39,334.42,335.06,28290.0,331.8712,331.8811,329.9375,330.5689,28290.0
2024-05-29 11:30:00,334.96,335.68,334.71,335.26,19801.0,330.4703,331.1806,330.2236,330.7662,19801.0
2024-05-29 12:00:00,335.15,336.42,335.04,336.26,20318.0,330.6577,331.9107,330.5492,331.7528,20318.0
2024-05-29 12:30:00,336.29,336.29,335.4,335.66,39448.0,331.7824,331.7824,330.9044,331.1609,39448.0
2024-05-29 13:00:00,335.69,335.81,334.97,335.54,21823.0,331.1905,331.3089,330.4801,331.0425,21823.0
2024-05-29 13:30:00,335.46,335.83,334.66,335.4,15484.0,330.9636,331.3286,330.1743,330.9044,15484.0
2024-05-29 14:00:00,335.19,335.53,334.8,334.85,20164.0,330.6972,331.0326,330.3124,330.3617,20164.0
2024-05-29 14:30:00,334.84,335.01,334.18,334.43,36313.0,330.3519,330.5196,329.7007,329.9474,36313.0
2024-05-29 15:00:00,334.43,334.5,333.84,334.01,30042.0,329.9474,330.0164,329.3653,329.533,30042.0
2024-05-29 15:30:00,333.9,334.54,332.69,332.89,113263.0,329.4245,330.0559,328.2307,328.428,113263.0
2024-05-30 09:30:00,332.29,333.93,331.41,333.88,96386.0,327.836,329.4541,326.9678,329.4047,96386.0
2024-05-30 10:00:00,334.01,334.23,331.55,332.65,41464.0,329.533,329.75,327.106,328.1912,41464.0
2024-05-30 10:30:00,332.76,333.45,331.93,332.46,35317.0,328.2997,328.9805,327.4809,328.0038,35317.0
2024-05-30 11:00:00,332.59,333.79,332.15,333.42,41365.0,328.132,329.3159,327.6979,328.9509,41365.0
2024-05-30 11:30:00,333.41,334.13,332.85,333.04,27568.0,328.941,329.6514,328.3885,328.576,27568.0
2024-05-30 12:00:00,333.18,334.14,333.17,333.52,19103.0,328.7141,329.6612,328.7042,329.0496,19103.0
2024-05-30 12:30:00,333.44,334.21,333.22,334.02,32825.0,328.9706,329.7303,328.7536,329.5429,32825.0
2024-05-30 13:00:00,334.26,334.77,334.07,334.38,16287.0,329.7796,330.2828,329.5922,329.898,16287.0
2024-05-30 13:30:00,334.5,335.18,334.39,334.78,17621.0,330.0164,330.6873,329.9079,330.2927,17621.0
2024-05-30 14:00:00,334.71,334.9,334.18,334.83,20250.0,330.2236,330.4111,329.7007,330.342,20250.0
2024-05-30 14:30:00,334.82,335.08,334.36,334.49,21306.0,330.3321,330.5886,329.8783,330.0066,21306.0
2024-05-30 15:00:00,334.54,334.97,334.05,334.44,40654.0,330.0559,330.4801,329.5725,329.9572,40654.0
2024-05-30 15:30:00,334.42,334.57,333.09,334.32,99165.0,329.9375,330.0855,328.6253,329.8388,99165.0
2024-05-31 09:30:00,333.45,335.0,331.69,332.82,73816.0,328.9805,330.5097,327.2441,328.3589,73816.0
2024-05-31 10:00:00,332.72,332.78,323.76,324.36,107491.0,328.2603,328.3195,319.4204,320.0123,107491.0
2024-05-31 10:30:00,324.36,326.24,322.63,324.5,150940.0,320.0123,321.8671,318.3055,320.1505,150940.0
2024-05-31 11:00:00,324.68,324.98,322.88,323.42,94622.0,320.328,320.624,318.5522,319.0849,94622.0
2024-05-31 11:30:00,323.32,324.26,322.22,324.24,60541.0,318.9863,319.9137,317.901,319.8939,60541.0
2024-05-31 12:00:00,323.99,324.39,322.36,323.29,41589.0,319.6473,320.0419,318.0391,318.9567,41589.0
2024-05-31 12:30:00,323.28,324.56,323.15,324.03,37435.0,318.9468,320.2097,318.8186,319.6868,37435.0
2024-05-31 13:00:00,324.13,326.07,324.13,325.78,38783.0,319.7854,321.6994,319.7854,321.4133,38783.0
2024-05-31 13:30:00,325.81,327.06,325.63,327.04,40516.0,321.4429,322.6761,321.2653,322.6564,40516.0
2024-05-31 14:00:00,327.06,328.2,326.6,327.84,81489.0,322.6761,323.8009,322.2223,323.4457,81489.0
2024-05-31 14:30:00,327.92,329.57,327.69,329.29,72800.0,323.5246,325.1525,323.2977,324.8763,72800.0
2024-05-31 15:00:00,329.25,329.57,327.9,329.3,156276.0,324.8368,325.1525,323.5049,324.8861,156276.0
2024-05-31 15:30:00,329.23,333.28,328.61,333.13,336797.0,324.8171,328.8128,324.2054,328.6648,336797.0
2024-06-03 09:30:00,334.0,335.0,327.84,329.41,105462.0,329.5231,330.5097,323.4457,324.9946,105462.0
2024-06-03 10:00:00,330.0,331.6,328.15,328.62,69381.0,325.5767,327.1553,323.7515,324.2152,69381.0
2024-06-03 10:30:00,328.69,328.69,324.66,325.87,87698.0,324.2843,324.2843,320.3083,321.5021,87698.0
2024-06-03 11:00:00,325.97,327.0,322.1,322.54,75066.0,321.6008,322.617,317.7826,318.2167,75066.0
2024-06-03 11:30:00,322.39,324.41,321.26,323.78,105856.0,318.0687,320.0617,316.9539,319.4401,105856.0
2024-06-03 12:00:00,323.97,324.06,319.34,320.18,119567.0,319.6276,319.7164,315.0596,315.8884,119567.0
2024-06-03 12:30:00,320.28,322.14,320.0,321.54,85533.0,315.987,317.8221,315.7108,317.2301,85533.0
2024-06-03 13:00:00,321.61,322.12,318.67,322.03,81427.0,317.2992,317.8024,314.3986,317.7136,81427.0
2024-06-03 13:30:00,322.13,322.85,321.47,321.97,74968.0,317.8122,318.5226,317.1611,317.6544,74968.0
2024-06-03 14:00:00,322.15,323.08,321.51,321.65,49977.0,317.832,318.7495,317.2005,317.3387,49977.0
2024-06-03 14:30:00,321.72,324.09,321.63,323.82,64420.0,317.4077,319.746,317.3189,319.4796,64420.0
2024-06-03 15:00:00,323.99,324.46,323.49,324.27,96003.0,319.6473,320.111,319.154,319.9235,96003.0
2024-06-03 15:30:00,324.37,324.74,323.12,324.56,303777.0,320.0222,320.3872,318.789,320.2097,303777.0
2024-06-04 09:30:00,324.52,325.5,320.0,320.01,151558.0,320.1702,321.1371,315.7108,315.7206,151558.0
2024-06-04 10:00:00,320.29,321.52,316.17,317.71,263739.0,315.9969,317.2104,311.9321,313.4515,263739.0
2024-06-04 10:30:00,317.88,318.17,314.39,314.58,236227.0,313.6192,313.9053,310.176,310.3634,236227.0
2024-06-04 11:00:00,314.62,315.35,312.79,313.09,255309.0,310.4029,311.1231,308.5974,308.8934,255309.0
2024-06-04 11:30:00,313.19,314.01,311.68,312.75,251284.0,308.9921,309.8011,307.5023,308.558,251284.0
2024-06-04 12:00:00,312.75,313.69,312.2,312.79,198062.0,308.558,309.4854,308.0153,308.5974,198062.0
2024-06-04 12:30:00,312.75,312.77,310.62,310.95,176743.0,308.558,308.5777,306.4565,306.7821,176743.0
2024-06-04 13:00:00,310.97,311.53,310.15,311.08,192663.0,306.8018,307.3543,305.9928,306.9103,192663.0
2024-06-04 13:30:00,311.08,313.21,310.99,312.83,107287.0,306.9103,309.0118,306.8215,308.6369,107287.0
2024-06-04 14:00:00,312.95,314.65,312.89,314.56,169981.0,308.7553,310.4325,308.6961,310.3437,169981.0
2024-06-04 14:30:00,314.5,315.46,313.63,314.7,82821.0,310.2845,311.2316,309.4262,310.4818,82821.0
2024-06-04 15:00:00,314.69,314.69,313.48,314.47,106086.0,310.472,310.472,309.2782,310.2549,106086.0
2024-06-04 15:30:00,314.47,316.23,313.8,316.12,284430.0,310.2549,311.9913,309.5939,311.8828,284430.0
2024-06-05 09:30:00,319.77,323.66,319.4,321.99,191767.0,315.4839,319.3217,315.1188,317.6741,191767.0
2024-06-05 10:00:00,321.75,323.64,320.94,323.32,129275.0,317.4373,319.302,316.6382,318.9863,129275.0
2024-06-05 10:30:00,323.44,324.56,323.05,323.22,98466.0,319.1047,320.2097,318.7199,318.8876,98466.0
2024-06-05 11:00:00,323.24,324.89,323.24,323.94,62031.0,318.9073,320.5352,318.9073,319.598,62031.0
2024-06-05 11:30:00,323.94,325.0,323.77,324.87,48139.0,319.598,320.6438,319.4302,320.5155,48139.0
2024-06-05 12:00:00,324.82,325.54,324.57,324.95,74311.0,320.4662,321.1765,320.2195,320.5944,74311.0
2024-06-05 12:30:00,324.95,325.34,324.55,324.73,51784.0,320.5944,320.9792,320.1998,320.3774,51784.0
2024-06-05 13:00:00,324.72,325.64,324.5,325.24,50052.0,320.3675,321.2752,320.1505,320.8805,50052.0
2024-06-05 13:30:00,325.34,325.6,325.06,325.36,47232.0,320.9792,321.2357,320.703,320.9989,47232.0
2024-06-05 14:00:00,325.27,325.89,325.17,325.36,47106.0,320.9101,321.5218,320.8115,320.9989,47106.0
2024-06-05 14:30:00,325.27,326.34,325.08,326.19,65634.0,320.9101,321.9658,320.7227,321.8178,65634.0
2024-06-05 15:00:00,326.15,327.58,325.96,326.78,102433.0,321.7783,323.1892,321.5909,322.3999,102433.0
2024-06-05 15:30:00,326.75,326.94,325.58,326.52,335444.0,322.3703,322.5578,321.216,322.1434,335444.0
2024-06-06 09:30:00,325.0,326.99,320.07,320.28,96519.0,320.6438,322.6071,315.7798,315.987,96519.0
2024-06-06 10:00:00,320.29,320.52,317.3,317.55,252094.0,315.9969,316.2238,313.047,313.2936,252094.0
2024-06-06 10:30:00,317.48,318.47,316.29,317.08,96278.0,313.2246,314.2013,312.0505,312.8299,96278.0
2024-06-06 11:00:00,316.99,317.62,315.65,316.34,110041.0,312.7411,313.3627,311.4191,312.0998,110041.0
2024-06-06 11:30:00,316.35,316.42,312.55,313.21,141305.0,312.1097,312.1788,308.3606,309.0118,141305.0
2024-06-06 12:00:00,313.12,313.87,311.89,312.26,88965.0,308.923,309.6629,307.7095,308.0745,88965.0
2024-06-06 12:30:00,312.46,314.03,311.46,311.92,123643.0,308.2718,309.8208,307.2852,307.7391,123643.0
2024-06-06 13:00:00,312.04,313.34,311.52,312.6,81525.0,307.8575,309.14,307.3444,308.41,81525.0
2024-06-06 13:30:00,312.77,313.19,312.0,312.16,55062.0,308.5777,308.9921,307.818,307.9759,55062.0
2024-06-06 14:00:00,312.17,313.22,311.37,312.98,145021.0,307.9857,309.0217,307.1965,308.7849,145021.0
2024-06-06 14:30:00,313.0,314.36,312.73,314.36,79169.0,308.8046,310.1464,308.5382,310.1464,79169.0
2024-06-06 15:00:00,314.26,314.64,313.23,313.32,102283.0,310.0477,310.4226,309.0315,309.1203,102283.0
2024-06-06 15:30:00,313.24,313.75,312.24,313.32,343204.0,309.0414,309.5446,308.0548,309.1203,343204.0
2024-06-07 09:30:00,313.48,317.5,310.78,316.15,184373.0,309.2782,313.2443,306.6144,311.9124,184373.0
2024-06-07 10:00:00,316.09,316.77,313.88,314.0,93585.0,311.8532,312.5241,309.6728,309.7912,93585.0
2024-06-07 10:30:00,313.9,315.87,313.75,314.39,82381.0,309.6925,311.6361,309.5446,310.176,82381.0
2024-06-07 11:00:00,314.18,314.45,313.34,314.13,72422.0,309.9688,310.2352,309.14,309.9195,72422.0
2024-06-07 11:30:00,314.13,314.92,313.6,314.72,68173.0,309.9195,310.6989,309.3966,310.5016,68173.0
2024-06-07 12:00:00,314.76,315.51,314.03,315.32,75120.0,310.541,311.281,309.8208,311.0935,75120.0
2024-06-07 12:30:00,315.32,315.7,314.49,315.6,109421.0,311.0935,311.4684,310.2746,311.3698,109421.0
2024-06-07 13:00:00,315.54,317.83,315.03,317.15,66465.0,311.3106,313.5699,310.8074,312.899,66465.0
2024-06-07 13:30:00,317.16,317.83,316.4,316.4,62980.0,312.9088,313.5699,312.159,312.159,62980.0
2024-06-07 14:00:00,316.36,316.47,314.67,316.07,52584.0,312.1196,312.2281,310.4522,311.8335,52584.0
2024-06-07 14:30:00,316.09,316.33,315.34,315.67,62617.0,311.8532,312.09,311.1132,311.4388,62617.0
2024-06-07 15:00:00,315.61,315.88,314.4,314.75,83956.0,311.3796,311.646,310.1858,310.5311,83956.0
2024-06-07 15:30:00,314.73,315.19,313.8,314.72,280975.0,310.5114,310.9653,309.5939,310.5016,280975.0
2024-06-10 09:30:00,313.46,319.82,313.25,318.42,111644.0,309.2584,315.5332,309.0513,314.152,111644.0
2024-06-10 10:00:00,318.42,319.84,318.38,319.14,64065.0,314.152,315.5529,314.1125,314.8623,64065.0
2024-06-10 10:30:00,318.99,320.85,318.8,320.03,56962.0,314.7143,316.5494,314.5269,315.7404,56962.0
2024-06-10 11:00:00,320.03,320.93,319.79,320.63,40870.0,315.7404,316.6283,315.5036,316.3323,40870.0
2024-06-10 11:30:00,320.69,321.95,320.45,321.41,52989.0,316.3915,317.6346,316.1547,317.1019,52989.0
2024-06-10 12:00:00,321.44,322.21,321.17,321.31,52460.0,317.1315,317.8912,316.8651,317.0032,52460.0
2024-06-10 12:30:00,321.35,321.83,321.0,321.28,37786.0,317.0427,317.5162,316.6974,316.9736,37786.0
2024-06-10 13:00:00,321.35,321.35,320.14,320.36,38997.0,317.0427,317.0427,315.8489,316.066,38997.0
2024-06-10 13:30:00,320.36,321.71,320.35,321.17,51411.0,316.066,317.3979,316.0561,316.8651,51411.0
2024-06-10 14:00:00,321.16,321.89,321.09,321.74,52868.0,316.8552,317.5754,316.7862,317.4275,52868.0
2024-06-10 14:30:00,321.64,322.31,321.51,321.97,42159.0,317.3288,317.9898,317.2005,317.6544,42159.0
2024-06-10 15:00:00,322.0,323.39,321.9,323.33,84368.0,317.684,319.0553,317.5853,318.9961,84368.0
2024-06-10 15:30:00,323.28,323.35,322.38,322.97,196865.0,318.9468,319.0159,318.0589,318.641,196865.0
2024-06-11 09:30:00,320.69,322.0,319.25,320.28,69325.0,316.3915,317.684,314.9708,315.987,69325.0
2024-06-11 10:00:00,320.2,320.2,317.62,319.53,154746.0,315.9081,315.9081,313.3627,315.2471,154746.0
2024-06-11 10:30:00,319.5,319.86,318.55,319.44,66641.0,315.2175,315.5727,314.2802,315.1583,66641.0
2024-06-11 11:00:00,319.42,319.82,318.67,319.11,33299.0,315.1386,315.5332,314.3986,314.8327,33299.0
2024-06-11 11:30:00,319.19,319.99,318.18,318.63,56922.0,314.9116,315.7009,313.9152,314.3591,56922.0
2024-06-11 12:00:00,318.63,319.48,318.34,318.56,42688.0,314.3591,315.1977,314.073,314.2901,42688.0
2024-06-11 12:30:00,318.56,318.84,318.1,318.25,51028.0,314.2901,314.5663,313.8362,313.9842,51028.0
2024-06-11 13:00:00,318.19,318.65,317.44,317.53,44823.0,313.925,314.3789,313.1851,313.2739,44823.0
2024-06-11 13:30:00,317.53,319.69,317.53,319.66,52410.0,313.2739,315.4049,313.2739,315.3753,52410.0
2024-06-11 14:00:00,319.66,320.27,319.01,320.16,65064.0,315.3753,315.9772,314.734,315.8686,65064.0
2024-06-11 14:30:00,320.17,320.61,318.9,319.62,55809.0,315.8785,316.3126,314.6255,315.3359,55809.0
2024-06-11 15:00:00,319.68,319.88,318.82,318.84,48906.0,315.3951,315.5924,314.5466,314.5663,48906.0
2024-06-11 15:30:00,318.88,320.35,318.52,319.27,174252.0,314.6058,316.0561,314.2506,314.9906,174252.0
2024-06-12 09:30:00,321.55,325.45,319.5,325.04,242212.0,317.24,321.0877,315.2175,320.6832,242212.0
2024-06-12 10:00:00,325.04,328.55,324.77,327.82,81912.0,320.6832,324.1462,320.4168,323.426,81912.0
2024-06-12 10:30:00,327.77,327.77,325.03,325.98,67474.0,323.3766,323.3766,320.6734,321.6106,67474.0
2024-06-12 11:00:00,326.04,327.2,325.36,326.36,71786.0,321.6698,322.8143,320.9989,321.9855,71786.0
2024-06-12 11:30:00,326.47,326.56,325.21,326.31,28751.0,322.0941,322.1828,320.8509,321.9362,28751.0
2024-06-12 12:00:00,326.31,327.21,325.75,326.94,33512.0,321.9362,322.8241,321.3837,322.5578,33512.0
2024-06-12 12:30:00,326.88,327.57,326.79,327.11,28610.0,322.4986,323.1793,322.4098,322.7255,28610.0
2024-06-12 13:00:00,327.13,327.97,326.9,327.46,28489.0,322.7452,323.5739,322.5183,323.0708,28489.0
2024-06-12 13:30:00,327.42,327.73,326.82,327.65,34106.0,323.0313,323.3372,322.4394,323.2582,34106.0
2024-06-12 14:00:00,327.18,327.68,324.9,327.46,18672.0,322.7945,323.2878,320.5451,323.0708,18672.0
2024-06-12 14:30:00,327.52,328.0,326.2,327.73,51555.0,323.13,323.6035,321.8277,323.3372,51555.0
2024-06-12 15:00:00,327.78,328.91,326.08,326.28,56035.0,323.3865,324.5014,321.7093,321.9066,56035.0
2024-06-12 15:30:00,326.15,327.93,325.91,327.17,173001.0,321.7783,323.5345,321.5416,322.7847,173001.0
2024-06-13 09:30:00,326.43,326.95,322.87,323.27,74168.0,322.0546,322.5676,318.5423,318.9369,74168.0
2024-06-13 10:00:00,323.47,324.3,322.15,322.9,70619.0,319.1343,319.9531,317.832,318.5719,70619.0
2024-06-13 10:30:00,323.09,323.82,321.84,322.66,58165.0,318.7594,319.4796,317.5261,318.3351,58165.0
2024-06-13 11:00:00,322.5,323.34,322.11,323.34,49515.0,318.1773,319.006,317.7925,319.006,49515.0
2024-06-13 11:30:00,323.4,324.04,323.06,323.35,37431.0,319.0652,319.6966,318.7298,319.0159,37431.0
2024-06-13 12:00:00,323.33,323.74,321.83,321.98,52333.0,318.9961,319.4006,317.5162,317.6642,52333.0
2024-06-13 12:30:00,321.97,323.57,321.88,323.17,66500.0,317.6544,319.2329,317.5656,318.8383,66500.0
2024-06-13 13:00:00,323.09,324.45,323.09,324.25,147285.0,318.7594,320.1011,318.7594,319.9038,147285.0
2024-06-13 13:30:00,324.25,324.59,323.84,324.01,81744.0,319.9038,320.2393,319.4993,319.667,81744.0
2024-06-13 14:00:00,323.91,326.29,323.8,326.23,69066.0,319.5684,321.9165,319.4598,321.8573,69066.0
2024-06-13 14:30:00,326.23,327.07,325.99,327.01,168954.0,321.8573,322.686,321.6205,322.6268,168954.0
2024-06-13 15:00:00,327.0,327.62,326.41,327.21,208031.0,322.617,323.2286,322.0349,322.8241,208031.0
2024-06-13 15:30:00,327.21,329.12,327.08,328.36,218897.0,322.8241,324.7085,322.6959,323.9587,218897.0
2024-06-14 09:30:00,324.37,325.65,321.28,321.55,123212.0,320.0222,321.285,316.9736,317.24,123212.0
2024-06-14 10:00:00,321.52,322.13,318.36,318.72,115232.0,317.2104,317.8122,314.0928,314.4479,115232.0
2024-06-14 10:30:00,318.81,319.64,316.93,318.0,115236.0,314.5367,315.3556,312.6819,313.7376,115236.0
2024-06-14 11:00:00,317.95,319.47,317.22,319.14,52679.0,313.6883,315.1879,312.968,314.8623,52679.0
2024-06-14 11:30:00,319.34,319.38,317.25,318.11,64579.0,315.0596,315.0991,312.9976,313.8461,64579.0
2024-06-14 12:00:00,318.19,319.24,317.72,318.53,42913.0,313.925,314.961,313.4613,314.2605,42913.0
2024-06-14 12:30:00,318.52,320.3,318.49,319.9,77496.0,314.2506,316.0068,314.221,315.6121,77496.0
2024-06-14 13:00:00,319.84,320.66,319.62,319.97,62320.0,315.5529,316.3619,315.3359,315.6812,62320.0
2024-06-14 13:30:00,319.91,320.21,318.38,318.75,57292.0,315.622,315.918,314.1125,314.4775,57292.0
2024-06-14 14:00:00,318.83,319.64,318.41,319.09,37584.0,314.5565,315.3556,314.1421,314.813,37584.0
2024-06-14 14:30:00,319.02,319.73,318.75,319.44,63236.0,314.7439,315.4444,314.4775,315.1583,63236.0
2024-06-14 15:00:00,319.37,319.95,319.01,319.86,58830.0,315.0892,315.6614,314.734,315.5727,58830.0
2024-06-14 15:30:00,319.87,319.99,318.83,319.06,215459.0,315.5825,315.7009,314.5565,314.7834,215459.0
2024-06-17 09:30:00,318.78,322.26,317.01,319.33,174845.0,314.5071,317.9405,312.7609,315.0498,174845.0
2024-06-17 10:00:00,319.57,322.11,318.35,319.16,244432.0,315.2865,317.7925,314.0829,314.882,244432.0
2024-06-17 10:30:00,319.16,320.77,318.95,320.77,231262.0,314.882,316.4705,314.6749,316.4705,231262.0
2024-06-17 11:00:00,320.99,323.81,320.84,323.6,213945.0,316.6875,319.4697,316.5395,319.2625,213945.0
2024-06-17 11:30:00,323.45,323.54,322.55,323.3,63457.0,319.1145,319.2033,318.2266,318.9665,63457.0
2024-06-17 12:00:00,323.29,324.54,322.65,324.5,66212.0,318.9567,320.1899,318.3253,320.1505,66212.0
2024-06-17 12:30:00,324.42,324.42,323.44,323.65,32075.0,320.0715,320.0715,319.1047,319.3119,32075.0
2024-06-17 13:00:00,323.72,324.6,323.6,324.08,27597.0,319.3809,320.2491,319.2625,319.7361,27597.0
2024-06-17 13:30:00,324.09,324.91,323.82,323.92,27748.0,319.746,320.555,319.4796,319.5782,27748.0
2024-06-17 14:00:00,323.84,324.89,323.78,323.94,48482.0,319.4993,320.5352,319.4401,319.598,48482.0
2024-06-17 14:30:00,324.02,324.98,323.85,324.87,38242.0,319.6769,320.624,319.5092,320.5155,38242.0
2024-06-17 15:00:00,324.83,326.13,324.74,326.11,76140.0,320.476,321.7586,320.3872,321.7389,76140.0
2024-06-17 15:30:00,326.09,326.61,325.21,325.34,247552.0,321.7191,322.2322,320.8509,320.9792,247552.0
2024-06-18 09:30:00,324.0,325.32,321.19,323.31,118565.0,319.6572,320.9595,316.8848,318.9764,118565.0
2024-06-18 10:00:00,323.58,325.5,322.3,324.94,64453.0,319.2428,321.1371,317.9799,320.5846,64453.0
2024-06-18 10:30:00,325.1,326.34,324.6,325.36,59080.0,320.7424,321.9658,320.2491,320.9989,59080.0
2024-06-18 11:00:00,325.44,326.11,325.33,325.75,46384.0,321.0779,321.7389,320.9693,321.3837,46384.0
2024-06-18 11:30:00,325.73,326.89,325.67,326.78,56259.0,321.364,322.5084,321.3048,322.3999,56259.0
2024-06-18 12:00:00,326.79,328.5,326.74,328.38,60315.0,322.4098,324.0968,322.3604,323.9785,60315.0
2024-06-18 12:30:00,328.31,330.09,328.19,330.09,58543.0,323.9094,325.6655,323.791,325.6655,58543.0
2024-06-18 13:00:00,330.09,330.18,328.57,328.94,49882.0,325.6655,325.7543,324.1659,324.5309,49882.0
2024-06-18 13:30:00,328.97,329.65,328.84,329.23,41795.0,324.5605,325.2314,324.4323,324.8171,41795.0
2024-06-18 14:00:00,329.15,329.15,327.93,328.35,37243.0,324.7381,324.7381,323.5345,323.9489,37243.0
2024-06-18 14:30:00,328.29,328.71,327.71,328.08,55702.0,323.8897,324.304,323.3174,323.6825,55702.0
2024-06-18 15:00:00,328.08,328.63,327.96,328.16,70961.0,323.6825,324.2251,323.5641,323.7614,70961.0
2024-06-18 15:30:00,328.17,328.17,327.04,327.59,252472.0,323.7713,323.7713,322.6564,323.199,252472.0
2024-06-20 09:30:00,328.17,329.87,326.11,326.9,114951.0,323.7713,325.4485,321.7389,322.5183,114951.0
2024-06-20 10:00:00,327.01,327.97,326.23,327.68,96965.0,322.6268,323.5739,321.8573,323.2878,96965.0
2024-06-20 10:30:00,327.52,327.67,324.52,325.05,110236.0,323.13,323.278,320.1702,320.6931,110236.0
2024-06-20 11:00:00,325.06,325.26,323.1,323.92,85201.0,320.703,320.9003,318.7692,319.5782,85201.0
2024-06-20 11:30:00,323.99,324.71,323.16,324.07,29401.0,319.6473,320.3576,318.8284,319.7262,29401.0
2024-06-20 12:00:00,323.9,324.78,323.67,323.68,25955.0,319.5585,320.4267,319.3316,319.3415,25955.0
2024-06-20 12:30:00,323.38,324.87,322.47,323.0,71868.0,319.0455,320.5155,318.1477,318.6706,71868.0
2024-06-20 13:00:00,322.85,323.03,321.5,321.51,27584.0,318.5226,318.7002,317.1907,317.2005,27584.0
2024-06-20 13:30:00,321.55,321.91,320.02,321.23,77450.0,317.24,317.5952,315.7305,316.9243,77450.0
2024-06-20 14:00:00,321.2,323.56,321.18,323.53,26961.0,316.8947,319.2231,316.875,319.1935,26961.0
2024-06-20 14:30:00,323.61,323.77,322.6,322.74,27148.0,319.2724,319.4302,318.2759,318.4141,27148.0
2024-06-20 15:00:00,322.79,323.16,321.61,323.07,87698.0,318.4634,318.8284,317.2992,318.7396,87698.0
2024-06-20 15:30:00,323.12,324.67,322.62,323.44,170109.0,318.789,320.3182,318.2957,319.1047,170109.0
2024-06-21 09:30:00,322.94,322.94,316.51,317.8,293212.0,318.6114,318.6114,312.2676,313.5403,293212.0
2024-06-21 10:00:00,318.19,320.02,318.12,319.31,53587.0,313.925,315.7305,313.856,315.03,53587.0
2024-06-21 10:30:00,319.33,320.17,318.02,319.84,55321.0,315.0498,315.8785,313.7573,315.5529,55321.0
2024-06-21 11:00:00,320.02,320.87,319.81,320.35,41791.0,315.7305,316.5691,315.5233,316.0561,41791.0
2024-06-21 11:30:00,320.28,320.83,319.57,320.37,52242.0,315.987,316.5297,315.2865,316.0758,52242.0
2024-06-21 12:00:00,320.37,320.47,319.42,319.87,36990.0,316.0758,316.1745,315.1386,315.5825,36990.0
2024-06-21 12:30:00,319.71,320.25,318.55,318.81,56209.0,315.4247,315.9574,314.2802,314.5367,56209.0
2024-06-21 13:00:00,318.9,319.08,318.3,318.45,52846.0,314.6255,314.8031,314.0336,314.1816,52846.0
2024-06-21 13:30:00,318.45,319.04,317.83,318.2,33984.0,314.1816,314.7636,313.5699,313.9349,33984.0
2024-06-21 14:00:00,318.24,318.87,318.21,318.86,40439.0,313.9744,314.5959,313.9448,314.5861,40439.0
2024-06-21 14:30:00,318.74,318.9,317.8,318.01,77007.0,314.4677,314.6255,313.5403,313.7475,77007.0
2024-06-21 15:00:00,318.02,318.52,317.9,318.32,78833.0,313.7573,314.2506,313.6389,314.0533,78833.0
2024-06-21 15:30:00,318.22,320.77,318.12,320.04,366283.0,313.9546,316.4705,313.856,315.7502,366283.0
2024-06-24 09:30:00,322.1,324.3,319.19,324.0,155800.0,317.7826,319.9531,314.9116,319.6572,155800.0
2024-06-24 10:00:00,324.0,324.39,322.56,322.8,50974.0,319.6572,320.0419,318.2365,318.4732,50974.0
2024-06-24 10:30:00,322.87,323.64,320.89,323.37,61201.0,318.5423,319.302,316.5888,319.0356,61201.0
2024-06-24 11:00:00,323.03,323.74,322.17,323.72,41814.0,318.7002,319.4006,317.8517,319.3809,41814.0
2024-06-24 11:30:00,323.72,323.8,321.98,322.86,27962.0,319.3809,319.4598,317.6642,318.5324,27962.0
2024-06-24 12:00:00,322.92,323.85,322.28,323.36,58333.0,318.5916,319.5092,317.9602,319.0257,58333.0
2024-06-24 12:30:00,323.48,324.0,322.45,323.61,45376.0,319.1441,319.6572,318.1279,319.2724,45376.0
2024-06-24 13:00:00,323.67,323.77,322.88,323.16,48635.0,319.3316,319.4302,318.5522,318.8284,48635.0
2024-06-24 13:30:00,323.05,324.03,322.71,323.59,29368.0,318.7199,319.6868,318.3845,319.2527,29368.0
2024-06-24 14:00:00,323.58,323.64,322.49,322.84,38149.0,319.2428,319.302,318.1674,318.5127,38149.0
2024-06-24 14:30:00,322.79,323.28,322.39,322.71,32570.0,318.4634,318.9468,318.0687,318.3845,32570.0
2024-06-24 15:00:00,322.74,323.13,322.36,322.76,28257.0,318.4141,318.7988,318.0391,318.4338,28257.0
2024-06-24 15:30:00,322.93,322.93,321.77,322.01,140762.0,318.6015,318.6015,317.4571,317.6938,140762.0
2024-06-25 09:30:00,322.36,324.09,320.24,321.38,114357.0,318.0391,319.746,315.9476,317.0723,114357.0
2024-06-25 10:00:00,321.02,321.6,319.25,319.38,141031.0,316.7171,317.2893,314.9708,315.0991,141031.0
2024-06-25 10:30:00,319.38,319.93,318.33,319.63,49064.0,315.0991,315.6417,314.0632,315.3457,49064.0
2024-06-25 11:00:00,319.38,319.88,318.58,318.92,43145.0,315.0991,315.5924,314.3098,314.6453,43145.0
2024-06-25 11:30:00,319.08,320.99,318.84,320.99,28236.0,314.8031,316.6875,314.5663,316.6875,28236.0
2024-06-25 12:00:00,321.31,321.58,320.81,321.57,41117.0,317.0032,317.2696,316.5099,317.2597,41117.0
2024-06-25 12:30:00,321.56,321.77,320.83,321.02,21852.0,317.2499,317.4571,316.5297,316.7171,21852.0
2024-06-25 13:00:00,321.02,321.99,320.27,321.99,28778.0,316.7171,317.6741,315.9772,317.6741,28778.0
2024-06-25 13:30:00,321.87,323.3,321.46,322.7,35687.0,317.5557,318.9665,317.1512,318.3746,35687.0
2024-06-25 14:00:00,322.63,323.7,322.55,323.03,53473.0,318.3055,319.3612,318.2266,318.7002,53473.0
2024-06-25 14:30:00,322.85,323.04,321.46,321.96,65207.0,318.5226,318.71,317.1512,317.6445,65207.0
2024-06-25 15:00:00,321.92,322.04,321.17,322.02,55643.0,317.605,317.7234,316.8651,317.7037,55643.0
2024-06-25 15:30:00,322.03,322.94,321.36,322.76,153447.0,317.7136,318.6114,317.0525,318.4338,153447.0
2024-06-26 09:30:00,320.76,321.06,318.14,318.14,98741.0,316.4606,316.7566,313.8757,313.8757,98741.0
2024-06-26 10:00:00,318.31,318.49,316.78,317.08,53045.0,314.0434,314.221,312.5339,312.8299,53045.0
2024-06-26 10:30:00,317.02,317.63,316.1,317.38,38791.0,312.7707,313.3725,311.8631,313.1259,38791.0
2024-06-26 11:00:00,317.25,317.61,315.05,315.58,63024.0,312.9976,313.3528,310.8271,311.35,63024.0
2024-06-26 11:30:00,315.71,317.09,315.52,316.18,46980.0,311.4783,312.8398,311.2908,311.942,46980.0
2024-06-26 12:00:00,316.25,316.33,315.67,316.09,27191.0,312.011,312.09,311.4388,311.8532,27191.0
2024-06-26 12:30:00,315.95,316.23,315.06,315.78,16967.0,311.7151,311.9913,310.837,311.5473,16967.0
2024-06-26 13:00:00,315.78,316.02,314.74,315.21,21020.0,311.5473,311.7841,310.5213,310.985,21020.0
2024-06-26 13:30:00,315.21,315.49,314.86,315.3,33145.0,310.985,311.2612,310.6397,311.0738,33145.0
2024-06-26 14:00:00,315.27,315.38,314.76,315.03,40293.0,311.0442,311.1527,310.541,310.8074,40293.0
2024-06-26 14:30:00,314.94,314.94,313.51,313.97,90644.0,310.7186,310.7186,309.3078,309.7616,90644.0
2024-06-26 15:00:00,313.97,314.3,313.61,314.28,53339.0,309.7616,310.0872,309.4064,310.0674,53339.0
2024-06-26 15:30:00,314.2,315.69,313.78,315.24,189605.0,309.9885,311.4585,309.5742,311.0146,189605.0
2024-06-27 09:30:00,314.16,314.79,311.83,312.79,200840.0,309.9491,310.5706,307.6503,308.5974,200840.0
2024-06-27 10:00:00,312.81,314.31,312.47,313.85,98313.0,308.6172,310.097,308.2817,309.6432,98313.0
2024-06-27 10:30:00,313.98,314.76,313.36,314.62,81632.0,309.7715,310.541,309.1598,310.4029,81632.0
2024-06-27 11:00:00,314.48,314.59,312.16,312.49,80490.0,310.2648,310.3733,307.9759,308.3014,80490.0
2024-06-27 11:30:00,312.67,312.7,311.57,311.68,95869.0,308.479,308.5086,307.3938,307.5023,95869.0
2024-06-27 12:00:00,311.57,312.68,311.51,312.15,38611.0,307.3938,308.4889,307.3346,307.966,38611.0
2024-06-27 12:30:00,312.17,312.96,311.39,312.66,77938.0,307.9857,308.7651,307.2162,308.4692,77938.0
2024-06-27 13:00:00,312.83,313.25,312.41,312.88,53957.0,308.6369,309.0513,308.2225,308.6862,53957.0
2024-06-27 13:30:00,312.87,312.91,312.39,312.56,41619.0,308.6763,308.7158,308.2028,308.3705,41619.0
2024-06-27 14:00:00,312.64,312.7,311.81,312.16,63420.0,308.4494,308.5086,307.6306,307.9759,63420.0
2024-06-27 14:30:00,312.1,312.1,311.25,311.66,107312.0,307.9167,307.9167,307.0781,307.4826,107312.0
2024-06-27 15:00:00,311.75,312.92,311.37,312.86,54786.0,307.5714,308.7257,307.1965,308.6665,54786.0
2024-06-27 15:30:00,312.97,313.94,312.46,313.94,263783.0,308.775,309.732,308.2718,309.732,263783.0
2024-06-28 09:30:00,312.89,319.64,311.72,317.34,140166.0,308.6961,315.3556,307.5418,313.0864,140166.0
2024-06-28 10:00:00,317.6,319.39,317.13,318.43,35684.0,313.3429,315.109,312.8792,314.1618,35684.0
2024-06-28 10:30:00,318.36,318.99,316.83,317.36,45076.0,314.0928,314.7143,312.5833,313.1062,45076.0
2024-06-28 11:00:00,317.03,317.2,315.92,316.29,44679.0,312.7806,312.9483,311.6855,312.0505,44679.0
2024-06-28 11:30:00,316.28,317.21,315.98,316.68,20444.0,312.0406,312.9582,311.7447,312.4353,20444.0
2024-06-28 12:00:00,316.59,316.82,314.86,316.02,42628.0,312.3465,312.5734,310.6397,311.7841,42628.0
2024-06-28 12:30:00,316.13,316.21,314.91,315.23,28064.0,311.8927,311.9716,310.689,311.0047,28064.0
2024-06-28 13:00:00,315.2,315.65,314.13,314.15,22345.0,310.9751,311.4191,309.9195,309.9392,22345.0
2024-06-28 13:30:00,314.15,314.28,311.86,312.57,101039.0,309.9392,310.0674,307.6799,308.3804,101039.0
2024-06-28 14:00:00,312.62,313.11,312.06,312.34,52329.0,308.4297,308.9131,307.8772,308.1535,52329.0
2024-06-28 14:30:00,312.36,312.67,310.75,311.23,73404.0,308.1732,308.479,306.5848,307.0583,73404.0
2024-06-28 15:00:00,311.13,311.76,310.37,311.01,106039.0,306.9597,307.5812,306.2099,306.8413,106039.0
2024-06-28 15:30:00,311.17,313.52,310.33,313.52,190579.0,306.9991,309.3176,306.1704,309.3176,190579.0
2024-07-01 09:30:00,316.45,316.48,310.39,312.84,94579.0,312.2084,312.238,306.2296,308.6467,94579.0
2024-07-01 10:00:00,313.39,314.5,308.74,309.79,78555.0,309.1894,310.2845,304.6017,305.6376,78555.0
2024-07-01 10:30:00,309.87,310.01,307.76,308.42,123634.0,305.7166,305.8547,303.6348,304.286,123634.0
2024-07-01 11:00:00,308.37,309.98,308.03,309.6,61864.0,304.2367,305.8251,303.9012,305.4502,61864.0
2024-07-01 11:30:00,309.7,310.68,309.44,310.49,41865.0,305.5488,306.5157,305.2923,306.3282,41865.0
2024-07-01 12:00:00,310.44,311.39,310.04,310.95,26351.0,306.2789,307.2162,305.8843,306.7821,26351.0
2024-07-01 12:30:00,310.88,311.48,310.65,311.32,65458.0,306.713,307.305,306.4861,307.1471,65458.0
2024-07-01 13:00:00,311.23,312.62,311.2,312.56,71883.0,307.0583,308.4297,307.0287,308.3705,71883.0
2024-07-01 13:30:00,312.41,313.69,312.37,312.87,37346.0,308.2225,309.4854,308.183,308.6763,37346.0
2024-07-01 14:00:00,312.76,313.96,312.59,312.64,46854.0,308.5678,309.7517,308.4001,308.4494,46854.0
2024-07-01 14:30:00,312.58,313.08,312.58,312.68,32291.0,308.3902,308.8835,308.3902,308.4889,32291.0
2024-07-01 15:00:00,312.78,313.21,311.74,312.08,90444.0,308.5876,309.0118,307.5615,307.8969,90444.0
2024-07-01 15:30:00,312.08,312.82,311.56,312.17,148352.0,307.8969,308.627,307.3839,307.9857,148352.0
2024-07-02 09:30:00,309.45,313.28,309.45,312.05,120796.0,305.3022,309.0809,305.3022,307.8673,120796.0
2024-07-02 10:00:00,311.83,313.75,311.24,312.4,59971.0,307.6503,309.5446,307.0682,308.2126,59971.0
2024-07-02 10:30:00,312.4,312.69,310.94,312.08,94461.0,308.2126,308.4988,306.7722,307.8969,94461.0
2024-07-02 11:00:00,312.19,312.64,310.01,310.38,80757.0,308.0055,308.4494,305.8547,306.2197,80757.0
2024-07-02 11:30:00,310.34,311.14,310.11,310.58,56970.0,306.1803,306.9695,305.9533,306.417,56970.0
2024-07-02 12:00:00,310.73,311.13,310.32,310.62,54765.0,306.565,306.9597,306.1605,306.4565,54765.0
2024-07-02 12:30:00,310.5,310.71,309.75,309.91,51366.0,306.3381,306.5453,305.5982,305.756,51366.0
2024-07-02 13:00:00,309.75,310.68,309.75,310.44,59392.0,305.5982,306.5157,305.5982,306.2789,59392.0
2024-07-02 13:30:00,310.37,310.58,309.98,310.52,61292.0,306.2099,306.417,305.8251,306.3578,61292.0
2024-07-02 14:00:00,310.51,311.92,310.51,311.81,59617.0,306.348,307.7391,306.348,307.6306,59617.0
2024-07-02 14:30:00,311.88,312.35,311.09,312.0,57550.0,307.6996,308.1633,306.9202,307.818,57550.0
2024-07-02 15:00:00,311.96,312.21,311.05,311.47,49277.0,307.7785,308.0252,306.8807,307.2951,49277.0
2024-07-02 15:30:00,311.46,313.36,311.27,313.28,150508.0,307.2852,309.1598,307.0978,309.0809,150508.0
2024-07-03 09:30:00,313.82,317.74,312.95,317.15,109011.0,309.6136,313.4811,308.7553,312.899,109011.0
2024-07-03 10:00:00,317.52,319.25,316.87,318.67,105677.0,313.264,314.9708,312.6227,314.3986,105677.0
2024-07-03 10:30:00,318.4,319.23,317.59,319.16,103127.0,314.1322,314.9511,313.3331,314.882,103127.0
2024-07-03 11:00:00,319.09,319.09,316.94,317.18,64128.0,314.813,314.813,312.6918,312.9286,64128.0
2024-07-03 11:30:00,317.01,317.53,316.56,317.16,38582.0,312.7609,313.2739,312.3169,312.9088,38582.0
2024-07-03 12:00:00,316.93,317.49,316.74,317.19,48045.0,312.6819,313.2344,312.4945,312.9384,48045.0
2024-07-03 12:30:00,317.24,318.72,316.69,318.16,138838.0,312.9878,314.4479,312.4451,313.8954,138838.0
2024-07-05 09:30:00,319.68,320.33,317.12,318.56,71478.0,315.3951,316.0364,312.8694,314.2901,71478.0
2024-07-05 10:00:00,318.37,318.37,314.49,314.98,59864.0,314.1026,314.1026,310.2746,310.7581,59864.0
2024-07-05 10:30:00,314.64,316.42,314.63,315.92,35639.0,310.4226,312.1788,310.4128,311.6855,35639.0
2024-07-05 11:00:00,315.72,316.32,314.88,315.66,38119.0,311.4881,312.0801,310.6594,311.429,38119.0
2024-07-05 11:30:00,315.71,315.73,314.55,315.4,31384.0,311.4783,311.498,310.3338,311.1724,31384.0
2024-07-05 12:00:00,315.48,316.6,315.44,316.54,28238.0,311.2514,312.3564,311.2119,312.2972,28238.0
2024-07-05 12:30:00,316.41,317.08,316.33,316.54,48867.0,312.1689,312.8299,312.09,312.2972,48867.0
2024-07-05 13:00:00,316.56,317.28,316.3,317.04,24438.0,312.3169,313.0272,312.0604,312.7905,24438.0
2024-07-05 13:30:00,316.91,317.37,316.86,317.16,40173.0,312.6622,313.116,312.6129,312.9088,40173.0
2024-07-05 14:00:00,317.26,317.27,316.38,316.43,28092.0,313.0075,313.0174,312.1393,312.1886,28092.0
2024-07-05 14:30:00,316.35,317.31,316.34,317.22,33449.0,312.1097,313.0568,312.0998,312.968,33449.0
2024-07-05 15:00:00,317.21,317.94,317.1,317.79,60123.0,312.9582,313.6784,312.8496,313.5304,60123.0
2024-07-05 15:30:00,317.78,317.96,317.19,317.41,126542.0,313.5205,313.6981,312.9384,313.1555,126542.0
2024-07-08 09:30:00,320.17,321.18,318.22,320.47,90337.0,315.8785,316.875,313.9546,316.1745,90337.0
2024-07-08 10:00:00,320.61,322.88,320.18,321.55,131100.0,316.3126,318.5522,315.8884,317.24,131100.0
2024-07-08 10:30:00,321.38,321.88,321.0,321.17,30370.0,317.0723,317.5656,316.6974,316.8651,30370.0
2024-07-08 11:00:00,321.18,321.9,320.41,321.41,23200.0,316.875,317.5853,316.1153,317.1019,23200.0
2024-07-08 11:30:00,321.47,321.51,319.33,319.69,19115.0,317.1611,317.2005,315.0498,315.4049,19115.0
2024-07-08 12:00:00,319.69,319.69,318.91,318.97,15887.0,315.4049,315.4049,314.6354,314.6946,15887.0
2024-07-08 12:30:00,318.87,319.93,318.81,319.48,16770.0,314.5959,315.6417,314.5367,315.1977,16770.0
2024-07-08 13:00:00,319.68,319.81,319.38,319.63,12322.0,315.3951,315.5233,315.0991,315.3457,12322.0
2024-07-08 13:30:00,319.56,320.28,319.56,319.85,15671.0,315.2767,315.987,315.2767,315.5628,15671.0
2024-07-08 14:00:00,319.97,319.97,319.22,319.74,13177.0,315.6812,315.6812,314.9412,315.4543,13177.0
2024-07-08 14:30:00,319.79,319.79,318.86,319.47,34405.0,315.5036,315.5036,314.5861,315.1879,34405.0
2024-07-08 15:00:00,319.4,319.4,318.48,318.57,29791.0,315.1188,315.1188,314.2112,314.2999,29791.0
2024-07-08 15:30:00,318.59,319.22,318.4,318.99,85499.0,314.3197,314.9412,314.1322,314.7143,85499.0
2024-07-09 09:30:00,320.19,320.99,319.25,320.2,58043.0,315.8982,316.6875,314.9708,315.9081,58043.0
2024-07-09 10:00:00,320.52,320.67,318.12,318.49,33791.0,316.2238,316.3718,313.856,314.221,33791.0
2024-07-09 10:30:00,318.37,319.63,318.33,318.76,14584.0,314.1026,315.3457,314.0632,314.4874,14584.0
2024-07-09 11:00:00,318.79,319.39,318.53,319.39,42850.0,314.517,315.109,314.2605,315.109,42850.0
2024-07-09 11:30:00,319.5,320.43,319.08,320.13,28108.0,315.2175,316.135,314.8031,315.839,28108.0
2024-07-09 12:00:00,320.2,320.43,319.72,319.81,39682.0,315.9081,316.135,315.4345,315.5233,39682.0
2024-07-09 12:30:00,319.84,320.34,319.64,320.06,24342.0,315.5529,316.0462,315.3556,315.77,24342.0
2024-07-09 13:00:00,320.06,321.14,320.05,320.61,26437.0,315.77,316.8355,315.7601,316.3126,26437.0
2024-07-09 13:30:00,320.71,320.86,319.51,319.71,27870.0,316.4113,316.5593,315.2273,315.4247,27870.0
2024-07-09 14:00:00,319.7,320.01,319.45,319.71,13183.0,315.4148,315.7206,315.1682,315.4247,13183.0
2024-07-09 14:30:00,319.75,320.5,319.73,320.13,25048.0,315.4641,316.2041,315.4444,315.839,25048.0
2024-07-09 15:00:00,320.09,320.09,319.56,320.03,49150.0,315.7996,315.7996,315.2767,315.7404,49150.0
2024-07-09 15:30:00,320.03,320.32,318.49,318.72,85525.0,315.7404,316.0265,314.221,314.4479,85525.0
2024-07-10 09:30:00,318.75,320.97,318.61,319.75,57891.0,314.4775,316.6678,314.3394,315.4641,57891.0
2024-07-10 10:00:00,319.58,321.11,319.06,319.3,41966.0,315.2964,316.8059,314.7834,315.0202,41966.0
2024-07-10 10:30:00,319.38,320.56,319.12,320.56,34887.0,315.0991,316.2633,314.8426,316.2633,34887.0
2024-07-10 11:00:00,320.56,322.44,320.55,322.28,39779.0,316.2633,318.1181,316.2534,317.9602,39779.0
2024-07-10 11:30:00,322.3,323.65,322.2,323.4,40233.0,317.9799,319.3119,317.8813,319.0652,40233.0
2024-07-10 12:00:00,323.38,326.38,323.38,325.7,56991.0,319.0455,322.0053,319.0455,321.3344,56991.0
2024-07-10 12:30:00,325.63,326.37,325.12,325.43,35193.0,321.2653,321.9954,320.7622,321.068,35193.0
2024-07-10 13:00:00,325.51,325.81,324.27,324.64,34798.0,321.1469,321.4429,319.9235,320.2886,34798.0
2024-07-10 13:30:00,324.55,325.29,323.66,324.86,83904.0,320.1998,320.9299,319.3217,320.5056,83904.0
2024-07-10 14:00:00,324.74,325.3,324.56,325.0,34296.0,320.3872,320.9397,320.2097,320.6438,34296.0
2024-07-10 14:30:00,325.04,326.25,324.84,325.84,40696.0,320.6832,321.877,320.4859,321.4725,40696.0
2024-07-10 15:00:00,325.9,325.9,325.44,325.54,81238.0,321.5317,321.5317,321.0779,321.1765,81238.0
2024-07-10 15:30:00,325.58,327.22,325.14,326.85,175266.0,321.216,322.834,320.7819,322.469,175266.0
2024-07-11 09:30:00,329.18,329.9,325.7,326.21,115669.0,324.7677,325.4781,321.3344,321.8375,115669.0
2024-07-11 10:00:00,326.26,328.57,326.26,327.25,99206.0,321.8869,324.1659,321.8869,322.8636,99206.0
2024-07-11 10:30:00,327.29,330.37,327.27,329.77,67237.0,322.9031,325.9418,322.8833,325.3498,67237.0
2024-07-11 11:00:00,329.64,331.13,329.12,329.91,90738.0,325.2216,326.6916,324.7085,325.4879,90738.0
2024-07-11 11:30:00,329.91,330.8,329.1,329.4,81048.0,325.4879,326.366,324.6888,324.9848,81048.0
2024-07-11 12:00:00,329.1,329.31,328.18,328.8,69075.0,324.6888,324.896,323.7811,324.3928,69075.0
2024-07-11 12:30:00,328.82,329.45,328.24,328.65,26505.0,324.4126,325.0341,323.8403,324.2448,26505.0
2024-07-11 13:00:00,328.56,329.84,328.05,329.78,37139.0,324.156,325.4189,323.6529,325.3597,37139.0
2024-07-11 13:30:00,329.61,330.02,329.32,329.35,31917.0,325.192,325.5965,324.9059,324.9355,31917.0
2024-07-11 14:00:00,329.35,329.81,328.67,328.81,31835.0,324.9355,325.3893,324.2646,324.4027,31835.0
2024-07-11 14:30:00,328.74,329.69,328.7,329.19,33532.0,324.3336,325.2709,324.2942,324.7776,33532.0
2024-07-11 15:00:00,329.18,329.61,329.04,329.09,34485.0,324.7677,325.192,324.6296,324.6789,34485.0
2024-07-11 15:30:00,329.12,329.8,328.73,328.82,125996.0,324.7085,325.3794,324.3238,324.4126,125996.0
2024-07-12 09:30:00,330.75,331.46,326.21,330.36,60413.0,326.3167,327.0172,321.8375,325.9319,60413.0
2024-07-12 10:00:00,330.24,331.5,330.24,331.36,38222.0,325.8135,327.0566,325.8135,326.9185,38222.0
2024-07-12 10:30:00,331.45,332.48,331.01,332.17,51203.0,327.0073,328.0235,326.5732,327.7177,51203.0
2024-07-12 11:00:00,332.17,332.89,331.98,332.84,55118.0,327.7177,328.428,327.5302,328.3787,55118.0
2024-07-12 11:30:00,332.89,332.95,332.1,332.27,51781.0,328.428,328.4872,327.6486,327.8163,51781.0
2024-07-12 12:00:00,332.14,333.47,331.66,332.71,83867.0,327.6881,329.0002,327.2145,328.2504,83867.0
2024-07-12 12:30:00,332.6,332.93,331.91,332.38,62873.0,328.1419,328.4675,327.4611,327.9248,62873.0
2024-07-12 13:00:00,332.32,333.05,332.04,332.69,32041.0,327.8656,328.5859,327.5894,328.2307,32041.0
2024-07-12 13:30:00,332.78,333.71,332.47,332.76,27831.0,328.3195,329.237,328.0136,328.2997,27831.0
2024-07-12 14:00:00,332.73,333.23,332.26,332.65,29483.0,328.2701,328.7634,327.8064,328.1912,29483.0
2024-07-12 14:30:00,332.56,332.77,332.23,332.31,30735.0,328.1024,328.3096,327.7768,327.8558,30735.0
2024-07-12 15:00:00,332.31,332.41,331.86,332.12,64005.0,327.8558,327.9544,327.4118,327.6683,64005.0
2024-07-12 15:30:00,332.13,332.13,330.15,330.84,186684.0,327.6782,327.6782,325.7247,326.4055,186684.0
2024-07-15 09:30:00,329.34,330.11,327.75,329.46,64629.0,324.9256,325.6853,323.3569,325.044,64629.0
2024-07-15 10:00:00,329.33,330.77,329.01,329.78,58244.0,324.9157,326.3364,324.6,325.3597,58244.0
2024-07-15 10:30:00,329.78,330.96,329.77,330.28,27679.0,325.3597,326.5239,325.3498,325.853,27679.0
2024-07-15 11:00:00,330.44,330.44,329.03,329.2,26350.0,326.0108,326.0108,324.6197,324.7875,26350.0
2024-07-15 11:30:00,328.94,329.38,328.44,329.31,32017.0,324.5309,324.9651,324.0377,324.896,32017.0
2024-07-15 12:00:00,329.18,329.26,328.06,328.23,24336.0,324.7677,324.8467,323.6627,323.8305,24336.0
2024-07-15 12:30:00,328.24,328.57,327.08,327.13,29974.0,323.8403,324.1659,322.6959,322.7452,29974.0
2024-07-15 13:00:00,327.15,327.76,326.49,327.25,26635.0,322.7649,323.3668,322.1138,322.8636,26635.0
2024-07-15 13:30:00,327.16,327.32,326.46,326.83,40244.0,322.7748,322.9327,322.0842,322.4492,40244.0
2024-07-15 14:00:00,326.74,327.0,326.12,326.78,74075.0,322.3604,322.617,321.7487,322.3999,74075.0
2024-07-15 14:30:00,326.66,327.06,326.29,326.91,46383.0,322.2815,322.6761,321.9165,322.5282,46383.0
2024-07-15 15:00:00,326.91,327.6,326.56,327.23,44728.0,322.5282,323.2089,322.1828,322.8439,44728.0
2024-07-15 15:30:00,327.23,327.84,325.84,327.28,144795.0,322.8439,323.4457,321.4725,322.8932,144795.0
2024-07-16 09:30:00,330.55,333.67,328.75,333.51,110771.0,326.1194,329.1975,324.3435,329.0397,110771.0
2024-07-16 10:00:00,333.55,334.6,332.58,333.49,112290.0,329.0792,330.1151,328.1222,329.02,112290.0
2024-07-16 10:30:00,333.29,335.12,333.01,333.96,58625.0,328.8226,330.6281,328.5464,329.4837,58625.0
2024-07-16 11:00:00,333.89,334.9,333.62,333.68,56160.0,329.4146,330.4111,329.1482,329.2074,56160.0
2024-07-16 11:30:00,333.81,333.95,332.05,332.6,45790.0,329.3357,329.4738,327.5993,328.1419,45790.0
2024-07-16 12:00:00,332.62,333.09,331.65,332.18,66655.0,328.1616,328.6253,327.2046,327.7275,66655.0
2024-07-16 12:30:00,332.14,332.31,331.09,331.9,80421.0,327.6881,327.8558,326.6521,327.4513,80421.0
2024-07-16 13:00:00,331.67,331.88,330.91,331.24,31779.0,327.2244,327.4315,326.4745,326.8001,31779.0
2024-07-16 13:30:00,331.16,331.56,330.69,331.04,21922.0,326.7212,327.1158,326.2575,326.6028,21922.0
2024-07-16 14:00:00,330.93,331.22,330.47,330.71,20474.0,326.4943,326.7804,326.0404,326.2772,20474.0
2024-07-16 14:30:00,330.84,331.86,330.75,331.08,40934.0,326.4055,327.4118,326.3167,326.6423,40934.0
2024-07-16 15:00:00,331.12,331.9,330.79,331.82,31776.0,326.6817,327.4513,326.3562,327.3723,31776.0
2024-07-16 15:30:00,331.73,333.01,331.61,332.48,125750.0,327.2836,328.5464,327.1652,328.0235,125750.0
2024-07-17 09:30:00,326.97,327.62,322.75,326.52,111472.0,322.5874,323.2286,318.4239,322.1434,111472.0
2024-07-17 10:00:00,326.38,326.47,316.65,317.46,279316.0,322.0053,322.0941,312.4057,313.2048,279316.0
2024-07-17 10:30:00,317.37,318.3,316.02,316.87,188936.0,313.116,314.0336,311.7841,312.6227,188936.0
2024-07-17 11:00:00,316.89,320.0,316.5,319.77,147144.0,312.6425,315.7108,312.2577,315.4839,147144.0
2024-07-17 11:30:00,319.62,319.95,318.56,319.05,129728.0,315.3359,315.6614,314.2901,314.7735,129728.0
2024-07-17 12:00:00,319.05,319.15,317.39,317.56,71750.0,314.7735,314.8722,313.1358,313.3035,71750.0
2024-07-17 12:30:00,317.56,318.14,316.09,317.97,88922.0,313.3035,313.8757,311.8532,313.708,88922.0
2024-07-17 13:00:00,317.69,318.02,316.75,317.22,62116.0,313.4317,313.7573,312.5043,312.968,62116.0
2024-07-17 13:30:00,316.8,317.47,315.03,315.14,86261.0,312.5537,313.2147,310.8074,310.9159,86261.0
2024-07-17 14:00:00,315.0,315.06,313.54,314.62,108477.0,310.7778,310.837,309.3374,310.4029,108477.0
2024-07-17 14:30:00,314.57,315.18,313.81,314.24,59626.0,310.3536,310.9554,309.6037,310.028,59626.0
2024-07-17 15:00:00,314.17,314.63,313.8,314.25,85083.0,309.9589,310.4128,309.5939,310.0379,85083.0
2024-07-17 15:30:00,314.27,314.38,311.11,311.5,352693.0,310.0576,310.1661,306.9399,307.3247,352693.0
2024-07-18 09:30:00,313.39,317.94,311.78,317.75,262212.0,309.1894,313.6784,307.601,313.4909,262212.0
2024-07-18 10:00:00,317.68,319.23,314.16,314.34,96003.0,313.4219,314.9511,309.9491,310.1266,96003.0
2024-07-18 10:30:00,314.19,314.3,310.36,311.3,146010.0,309.9787,310.0872,306.2,307.1274,146010.0
2024-07-18 11:00:00,311.35,312.18,308.62,310.06,93910.0,307.1767,307.9956,304.4833,305.904,93910.0
2024-07-18 11:30:00,309.75,310.13,307.67,307.81,110898.0,305.5982,305.9731,303.546,303.6842,110898.0
2024-07-18 12:00:00,308.02,308.34,306.19,306.19,145819.0,303.8914,304.2071,302.0859,302.0859,145819.0
2024-07-18 12:30:00,306.2,307.74,305.83,307.72,151672.0,302.0958,303.6151,301.7307,303.5954,151672.0
2024-07-18 13:00:00,307.82,308.19,306.67,307.51,136832.0,303.694,304.0591,302.5595,303.3882,136832.0
2024-07-18 13:30:00,307.52,307.97,306.34,306.58,149054.0,303.3981,303.842,302.2339,302.4707,149054.0
2024-07-18 14:00:00,306.51,307.23,305.74,306.04,157987.0,302.4016,303.1119,301.6419,301.9379,157987.0
2024-07-18 14:30:00,306.1,307.7,305.86,307.54,151187.0,301.9971,303.5756,301.7603,303.4178,151187.0
2024-07-18 15:00:00,307.55,308.23,305.66,306.07,143621.0,303.4277,304.0985,301.563,301.9675,143621.0
2024-07-18 15:30:00,306.06,309.25,305.99,308.8,424545.0,301.9576,305.1049,301.8886,304.6609,424545.0
2024-07-19 09:30:00,312.23,316.21,310.7,315.15,261599.0,308.0449,311.9716,306.5354,310.9258,261599.0
2024-07-19 10:00:00,315.13,316.13,314.05,314.86,89009.0,310.9061,311.8927,309.8405,310.6397,89009.0
2024-07-19 10:30:00,315.05,315.55,314.0,314.75,82776.0,310.8271,311.3204,309.7912,310.5311,82776.0
2024-07-19 11:00:00,314.95,315.96,313.48,313.86,53181.0,310.7285,311.7249,309.2782,309.6531,53181.0
2024-07-19 11:30:00,313.78,315.92,313.67,315.92,156766.0,309.5742,311.6855,309.4656,311.6855,156766.0
2024-07-19 12:00:00,316.03,316.31,314.96,315.61,59141.0,311.794,312.0702,310.7383,311.3796,59141.0
2024-07-19 12:30:00,315.6,315.83,314.2,314.38,56851.0,311.3698,311.5967,309.9885,310.1661,56851.0
2024-07-19 13:00:00,314.28,314.28,311.41,311.94,57316.0,310.0674,310.0674,307.2359,307.7588,57316.0
2024-07-19 13:30:00,311.87,312.77,311.56,312.69,41925.0,307.6898,308.5777,307.3839,308.4988,41925.0
2024-07-19 14:00:00,312.57,312.81,311.52,311.53,40209.0,308.3804,308.6172,307.3444,307.3543,40209.0
2024-07-19 14:30:00,311.52,312.19,311.39,312.17,86913.0,307.3444,308.0055,307.2162,307.9857,86913.0
2024-07-19 15:00:00,312.11,313.31,312.05,312.66,90418.0,307.9265,309.1104,307.8673,308.4692,90418.0
2024-07-19 15:30:00,312.55,312.66,311.03,311.85,167188.0,308.3606,308.4692,306.861,307.67,167188.0
2024-07-22 09:30:00,316.5,321.5,315.45,317.4,227938.0,312.2577,317.1907,311.2218,313.1456,227938.0
2024-07-22 10:00:00,317.89,319.19,316.58,318.09,119928.0,313.6291,314.9116,312.3366,313.8264,119928.0
2024-07-22 10:30:00,318.31,319.64,317.93,319.47,67588.0,314.0434,315.3556,313.6685,315.1879,67588.0
2024-07-22 11:00:00,319.64,320.49,318.19,318.51,71588.0,315.3556,316.1942,313.925,314.2407,71588.0
2024-07-22 11:30:00,318.12,318.12,317.15,317.64,58599.0,313.856,313.856,312.899,313.3824,58599.0
2024-07-22 12:00:00,317.64,318.7,317.28,317.99,43858.0,313.3824,314.4282,313.0272,313.7277,43858.0
2024-07-22 12:30:00,318.14,319.3,317.53,319.17,21560.0,313.8757,315.0202,313.2739,314.8919,21560.0
2024-07-22 13:00:00,319.35,319.74,319.19,319.67,22702.0,315.0695,315.4543,314.9116,315.3852,22702.0
2024-07-22 13:30:00,319.77,320.53,319.6,320.4,30975.0,315.4839,316.2337,315.3161,316.1054,30975.0
2024-07-22 14:00:00,320.31,320.49,319.08,319.1,45231.0,316.0166,316.1942,314.8031,314.8228,45231.0
2024-07-22 14:30:00,318.98,319.85,318.98,319.14,23429.0,314.7045,315.5628,314.7045,314.8623,23429.0
2024-07-22 15:00:00,319.13,319.68,318.5,318.85,42470.0,314.8524,315.3951,314.2309,314.5762,42470.0
2024-07-22 15:30:00,318.93,320.53,318.62,320.29,158267.0,314.6551,316.2337,314.3493,315.9969,158267.0
2024-07-23 09:30:00,320.0,322.68,319.66,321.85,49952.0,315.7108,318.3549,315.3753,317.536,49952.0
2024-07-23 10:00:00,321.69,324.17,321.32,323.74,75822.0,317.3781,319.8249,317.0131,319.4006,75822.0
2024-07-23 10:30:00,323.58,323.68,321.82,322.49,53797.0,319.2428,319.3415,317.5064,318.1674,53797.0
2024-07-23 11:00:00,322.66,325.27,322.66,324.03,56035.0,318.3351,320.9101,318.3351,319.6868,56035.0
2024-07-23 11:30:00,324.23,325.29,324.08,324.66,42214.0,319.8841,320.9299,319.7361,320.3083,42214.0
2024-07-23 12:00:00,324.59,325.33,324.18,324.8,32954.0,320.2393,320.9693,319.8348,320.4464,32954.0
2024-07-23 12:30:00,324.77,325.02,323.51,323.99,47543.0,320.4168,320.6635,319.1737,319.6473,47543.0
2024-07-23 13:00:00,323.88,324.68,323.78,324.43,25522.0,319.5388,320.328,319.4401,320.0814,25522.0
2024-07-23 13:30:00,324.34,324.82,323.92,324.44,35874.0,319.9926,320.4662,319.5782,320.0913,35874.0
2024-07-23 14:00:00,324.38,324.73,323.22,323.44,54036.0,320.0321,320.3774,318.8876,319.1047,54036.0
2024-07-23 14:30:00,323.42,324.34,323.14,324.3,34960.0,319.0849,319.9926,318.8087,319.9531,34960.0
2024-07-23 15:00:00,324.16,324.74,323.92,324.18,42624.0,319.815,320.3872,319.5782,319.8348,42624.0
2024-07-23 15:30:00,324.09,324.53,321.48,322.03,191536.0,319.746,320.1801,317.1709,317.7136,191536.0
2024-07-24 09:30:00,316.84,318.08,310.52,312.29,171984.0,312.5931,313.8165,306.3578,308.1041,171984.0
2024-07-24 10:00:00,312.42,315.27,311.1,313.06,137763.0,308.2324,311.0442,306.9301,308.8638,137763.0
2024-07-24 10:30:00,313.06,313.6,309.69,310.43,216321.0,308.8638,309.3966,305.539,306.2691,216321.0
2024-07-24 11:00:00,310.29,310.59,308.18,308.55,205196.0,306.1309,306.4269,304.0492,304.4143,205196.0
2024-07-24 11:30:00,308.58,309.51,307.21,307.51,139511.0,304.4438,305.3614,303.0922,303.3882,139511.0
2024-07-24 12:00:00,307.47,307.74,306.06,306.16,100798.0,303.3487,303.6151,301.9576,302.0563,100798.0
2024-07-24 12:30:00,306.13,306.54,305.24,305.67,185979.0,302.0267,302.4312,301.1486,301.5729,185979.0
2024-07-24 13:00:00,305.68,306.5,305.24,306.48,145012.0,301.5827,302.3917,301.1486,302.372,145012.0
2024-07-24 13:30:00,306.45,306.8,305.64,305.64,86931.0,302.3424,302.6877,301.5433,301.5433,86931.0
2024-07-24 14:00:00,305.75,306.42,304.22,304.43,181908.0,301.6518,302.3128,300.1423,300.3495,181908.0
2024-07-24 14:30:00,304.42,304.76,302.41,303.38,136698.0,300.3396,300.6751,298.3566,299.3135,136698.0
2024-07-24 15:00:00,303.39,303.67,302.4,302.58,84124.0,299.3234,299.5997,298.3467,298.5243,84124.0
2024-07-24 15:30:00,302.59,303.3,299.32,299.59,378931.0,298.5341,299.2346,295.308,295.5744,378931.0
2024-07-25 09:30:00,298.73,299.56,291.37,291.4,520169.0,294.7259,295.5448,287.4645,287.4941,520169.0
2024-07-25 10:00:00,291.19,294.7,286.87,294.26,488948.0,287.2869,290.7499,283.0248,290.3158,488948.0
2024-07-25 10:30:00,294.26,296.51,292.47,295.62,412492.0,290.3158,292.5356,288.5498,291.6576,412492.0
2024-07-25 11:00:00,295.71,297.38,294.78,295.86,180238.0,291.7464,293.394,290.8288,291.8943,180238.0
2024-07-25 11:30:00,295.91,298.97,295.82,297.49,326242.0,291.9437,294.9627,291.8549,293.5025,326242.0
2024-07-25 12:00:00,297.58,299.67,297.07,299.31,182009.0,293.5913,295.6533,293.0881,295.2981,182009.0
2024-07-25 12:30:00,299.21,300.28,298.86,299.41,125820.0,295.1994,296.2551,294.8541,295.3968,125820.0
2024-07-25 13:00:00,299.41,299.71,296.59,297.82,212678.0,295.3968,295.6927,292.6146,293.8281,212678.0
2024-07-25 13:30:00,297.86,298.02,295.85,296.54,86107.0,293.8675,294.0254,291.8845,292.5652,86107.0
2024-07-25 14:00:00,296.46,296.71,295.55,295.95,114505.0,292.4863,292.733,291.5885,291.9831,114505.0
2024-07-25 14:30:00,295.94,296.46,293.66,293.89,153655.0,291.9733,292.4863,289.7238,289.9508,153655.0
2024-07-25 15:00:00,293.96,295.13,292.92,295.1,209885.0,290.0198,291.1741,288.9938,291.1445,209885.0
2024-07-25 15:30:00,295.19,295.72,292.06,292.86,484837.0,291.2333,291.7562,288.1453,288.9346,484837.0
2024-07-26 09:30:00,300.88,301.93,296.42,298.56,207023.0,296.8471,297.883,292.4468,294.5582,207023.0
2024-07-26 10:00:00,298.51,300.76,297.93,299.63,164400.0,294.5088,296.7287,293.9366,295.6138,164400.0
2024-07-26 10:30:00,299.39,299.63,297.05,298.9,60546.0,295.377,295.6138,293.0684,294.8936,60546.0
2024-07-26 11:00:00,298.68,299.05,297.8,298.6,49848.0,294.6765,295.0416,293.8083,294.5976,49848.0
2024-07-26 11:30:00,298.57,299.12,298.05,298.82,90119.0,294.568,295.1106,294.055,294.8147,90119.0
2024-07-26 12:00:00,298.86,299.79,298.45,299.4,59949.0,294.8541,295.7717,294.4496,295.3869,59949.0
2024-07-26 12:30:00,299.28,301.32,299.28,300.88,52381.0,295.2685,297.2812,295.2685,296.8471,52381.0
2024-07-26 13:00:00,300.94,301.88,300.81,300.81,83396.0,296.9063,297.8337,296.778,296.778,83396.0
2024-07-26 13:30:00,300.72,301.04,298.24,299.65,63579.0,296.6892,297.0049,294.2424,295.6335,63579.0
2024-07-26 14:00:00,299.53,299.91,298.13,298.44,81574.0,295.5152,295.8901,294.1339,294.4398,81574.0
2024-07-26 14:30:00,298.39,298.57,297.56,297.75,67475.0,294.3904,294.568,293.5716,293.759,67475.0
2024-07-26 15:00:00,297.67,298.7,297.36,298.43,124881.0,293.6801,294.6963,293.3742,294.4299,124881.0
2024-07-26 15:30:00,298.4,298.4,296.72,297.62,365667.0,294.4003,294.4003,292.7428,293.6308,365667.0
2024-07-29 09:30:00,298.6,300.39,295.92,298.32,176157.0,294.5976,296.3636,291.9535,294.3214,176157.0
2024-07-29 10:00:00,298.29,299.9,296.31,297.07,145844.0,294.2918,295.8802,292.3383,293.0881,145844.0
2024-07-29 10:30:00,297.08,297.67,296.1,296.87,66737.0,293.098,293.6801,292.1311,292.8908,66737.0
2024-07-29 11:00:00,296.65,297.24,294.99,295.64,72471.0,292.6738,293.2558,291.036,291.6773,72471.0
2024-07-29 11:30:00,295.6,296.98,294.56,296.72,95393.0,291.6378,292.9993,290.6118,292.7428,95393.0
2024-07-29 12:00:00,296.8,298.2,296.7,297.47,69019.0,292.8217,294.203,292.7231,293.4828,69019.0
2024-07-29 12:30:00,297.55,298.2,297.13,297.63,51127.0,293.5617,294.203,293.1473,293.6406,51127.0
2024-07-29 13:00:00,297.55,298.57,297.33,297.7,39181.0,293.5617,294.568,293.3446,293.7097,39181.0
2024-07-29 13:30:00,297.64,298.09,297.39,297.5,33888.0,293.6505,294.0945,293.4038,293.5124,33888.0
2024-07-29 14:00:00,297.4,297.72,296.76,297.48,23994.0,293.4137,293.7294,292.7823,293.4926,23994.0
2024-07-29 14:30:00,297.57,297.71,297.07,297.61,34496.0,293.5814,293.7195,293.0881,293.6209,34496.0
2024-07-29 15:00:00,297.57,298.03,297.24,297.32,72473.0,293.5814,294.0353,293.2558,293.3348,72473.0
2024-07-29 15:30:00,297.32,298.16,296.28,296.59,264701.0,293.3348,294.1635,292.3087,292.6146,264701.0
2024-07-30 09:30:00,297.56,302.53,295.48,295.87,227241.0,293.5716,298.4749,291.5194,291.9042,227241.0
2024-07-30 10:00:00,296.05,296.29,290.66,292.68,336329.0,292.0818,292.3186,286.764,288.757,336329.0
2024-07-30 10:30:00,292.68,294.72,292.6,293.0,98772.0,288.757,290.7696,288.678,289.0727,98772.0
2024-07-30 11:00:00,292.97,293.09,289.0,289.93,225741.0,289.0431,289.1615,285.1263,286.0438,225741.0
2024-07-30 11:30:00,289.92,290.07,288.07,288.84,123913.0,286.034,286.182,284.2088,284.9684,123913.0
2024-07-30 12:00:00,288.94,289.93,287.85,288.87,94184.0,285.0671,286.0438,283.9917,284.998,94184.0
2024-07-30 12:30:00,288.97,289.32,286.5,286.6,159015.0,285.0967,285.442,282.6598,282.7585,159015.0
2024-07-30 13:00:00,286.8,287.59,285.85,287.23,401907.0,282.9558,283.7352,282.0185,283.38,401907.0
2024-07-30 13:30:00,287.27,290.22,286.91,288.92,115690.0,283.4195,286.3299,283.0643,285.0474,115690.0
2024-07-30 14:00:00,288.92,289.1,287.42,287.91,113572.0,285.0474,285.225,283.5675,284.0509,113572.0
2024-07-30 14:30:00,288.12,288.31,286.5,286.84,128409.0,284.2581,284.4455,282.6598,282.9952,128409.0
2024-07-30 15:00:00,286.84,287.13,286.14,286.73,286755.0,282.9952,283.2814,282.3046,282.8867,286755.0
2024-07-30 15:30:00,286.67,288.97,285.48,287.22,416084.0,282.8275,285.0967,281.6535,283.3702,416084.0
2024-07-31 09:30:00,306.19,310.87,301.37,308.49,882398.0,302.0859,306.7032,297.3305,304.3551,882398.0
2024-07-31 10:00:00,307.58,307.77,303.47,304.62,213621.0,303.4573,303.6447,299.4023,300.5369,213621.0
2024-07-31 10:30:00,304.67,308.15,303.88,304.33,119838.0,300.5863,304.0196,299.8068,300.2508,119838.0
2024-07-31 11:00:00,304.31,306.28,303.82,305.82,173188.0,300.2311,302.1747,299.7477,301.7208,173188.0
2024-07-31 11:30:00,305.82,306.84,304.91,305.39,152177.0,301.7208,302.7272,300.823,301.2966,152177.0
2024-07-31 12:00:00,305.37,305.75,303.88,305.23,91727.0,301.2769,301.6518,299.8068,301.1388,91727.0
2024-07-31 12:30:00,305.09,305.5,303.81,304.13,129806.0,301.0006,301.4051,299.7378,300.0535,129806.0
2024-07-31 13:00:00,303.98,304.76,303.26,303.68,200775.0,299.9055,300.6751,299.1952,299.6095,200775.0
2024-07-31 13:30:00,303.92,303.92,302.11,303.35,76474.0,299.8463,299.8463,298.0606,299.284,76474.0
2024-07-31 14:00:00,303.56,304.87,302.86,303.86,68583.0,299.4911,300.7836,298.8005,299.7871,68583.0
2024-07-31 14:30:00,303.88,307.95,303.84,307.41,365107.0,299.8068,303.8223,299.7674,303.2895,365107.0
2024-07-31 15:00:00,307.49,307.68,303.69,304.0,133502.0,303.3685,303.5559,299.6194,299.9252,133502.0
2024-07-31 15:30:00,303.99,306.71,303.5,304.81,372092.0,299.9154,302.5989,299.4319,300.7244,372092.0
2024-08-01 09:30:00,290.04,304.29,288.0,302.8,548172.0,286.1524,300.2114,284.1397,298.7413,548172.0
2024-08-01 10:00:00,303.03,303.34,294.37,295.92,204777.0,298.9682,299.2741,290.4243,291.9535,204777.0
2024-08-01 10:30:00,295.86,298.1,293.7,294.89,135549.0,291.8943,294.1043,289.7633,290.9373,135549.0
2024-08-01 11:00:00,294.79,295.51,291.42,293.99,166494.0,290.8387,291.549,287.5139,290.0494,166494.0
2024-08-01 11:30:00,293.99,295.09,291.34,293.84,171811.0,290.0494,291.1347,287.4349,289.9014,171811.0
2024-08-01 12:00:00,293.5,296.19,293.35,294.52,158316.0,289.566,292.2199,289.418,290.5723,158316.0
2024-08-01 12:30:00,294.5,295.4,292.66,295.14,256871.0,290.5526,291.4405,288.7372,291.184,256871.0
2024-08-01 13:00:00,295.01,296.03,293.9,294.92,276367.0,291.0557,292.0621,289.9606,290.9669,276367.0
2024-08-01 13:30:00,295.05,296.14,294.09,296.1,192722.0,291.0952,292.1706,290.1481,292.1311,192722.0
2024-08-01 14:00:00,296.14,298.51,295.61,296.6,232330.0,292.1706,294.5088,291.6477,292.6244,232330.0
2024-08-01 14:30:00,296.42,296.97,295.33,296.37,149508.0,292.4468,292.9895,291.3715,292.3975,149508.0
2024-08-01 15:00:00,296.34,299.03,295.45,298.95,226680.0,292.3679,295.0219,291.4898,294.9429,226680.0
2024-08-01 15:30:00,298.88,299.52,297.37,297.84,486954.0,294.8739,295.5053,293.3841,293.8478,486954.0
2024-08-02 09:30:00,290.0,290.64,279.01,280.77,591046.0,286.1129,286.7443,275.2702,277.0066,591046.0
2024-08-02 10:00:00,280.91,282.27,276.01,281.15,382275.0,277.1447,278.4865,272.3104,277.3815,382275.0
2024-08-02 10:30:00,281.06,281.78,278.15,279.78,157054.0,277.2927,278.0031,274.4217,276.0299,157054.0
2024-08-02 11:00:00,279.9,282.18,279.12,281.4,96209.0,276.1483,278.3977,275.3787,277.6282,96209.0
2024-08-02 11:30:00,281.2,285.51,281.07,284.51,143943.0,277.4308,281.6831,277.3026,280.6965,143943.0
2024-08-02 12:00:00,284.52,285.19,282.7,284.6,98610.0,280.7063,281.3674,278.9107,280.7853,98610.0
2024-08-02 12:30:00,284.83,284.83,281.23,281.86,64388.0,281.0122,281.0122,277.4604,278.082,64388.0
2024-08-02 13:00:00,281.85,283.46,281.38,282.14,84104.0,278.0721,279.6606,277.6084,278.3582,84104.0
2024-08-02 13:30:00,282.05,282.17,280.21,280.42,112466.0,278.2695,278.3878,276.4541,276.6613,112466.0
2024-08-02 14:00:00,280.42,280.42,278.28,279.88,159915.0,276.6613,276.6613,274.55,276.1285,159915.0
2024-08-02 14:30:00,279.83,280.34,278.62,279.15,135700.0,276.0792,276.5824,274.8854,275.4083,135700.0
2024-08-02 15:00:00,279.29,280.96,278.97,280.69,218926.0,275.5464,277.1941,275.2307,276.9277,218926.0
2024-08-02 15:30:00,280.68,280.96,278.76,280.19,439144.0,276.9178,277.1941,275.0236,276.4344,439144.0
2024-08-05 09:30:00,255.65,271.03,255.65,268.65,596344.0,253.0933,268.3195,253.0933,265.9633,596344.0
2024-08-05 10:00:00,269.0,275.18,268.51,268.88,288246.0,266.3098,272.428,265.8247,266.191,288246.0
2024-08-05 10:30:00,268.61,272.12,267.76,268.83,269808.0,265.9237,269.3986,265.0822,266.1415,269808.0
2024-08-05 11:00:00,268.92,273.9,268.7,271.99,199752.0,266.2306,271.1608,266.0128,269.2699,199752.0
2024-08-05 11:30:00,271.85,273.87,271.58,272.55,193693.0,269.1313,271.1311,268.864,269.8243,193693.0
2024-08-05 12:00:00,272.71,277.02,272.24,276.73,121871.0,269.9827,274.2496,269.5174,273.9625,121871.0
2024-08-05 12:30:00,276.64,276.73,271.86,272.31,210780.0,273.8734,273.9625,269.1412,269.5867,210780.0
2024-08-05 13:00:00,272.29,273.8,271.78,273.05,93480.0,269.5669,271.0618,269.062,270.3193,93480.0
2024-08-05 13:30:00,273.05,274.18,272.02,272.43,92165.0,270.3193,271.438,269.2996,269.7055,92165.0
2024-08-05 14:00:00,272.1,273.23,271.45,272.77,82377.0,269.3788,270.4975,268.7353,270.0421,82377.0
2024-08-05 14:30:00,272.65,273.13,270.81,270.91,77434.0,269.9233,270.3985,268.1017,268.2007,77434.0
2024-08-05 15:00:00,270.9,272.49,270.79,272.1,163811.0,268.1908,269.7649,268.0819,269.3788,163811.0
2024-08-05 15:30:00,272.22,272.7,270.58,272.66,401625.0,269.4976,269.9728,267.874,269.9332,401625.0
2024-08-06 09:30:00,274.65,279.49,274.65,276.38,311711.0,271.9033,276.6949,271.9033,273.616,311711.0
2024-08-06 10:00:00,276.69,278.96,275.74,277.56,196275.0,273.9229,276.1702,272.9824,274.7842,196275.0
2024-08-06 10:30:00,277.75,280.9,276.51,279.5,154743.0,274.9723,278.0908,273.7447,276.7048,154743.0
2024-08-06 11:00:00,279.71,280.24,277.62,277.71,90870.0,276.9127,277.4374,274.8436,274.9327,90870.0
2024-08-06 11:30:00,277.83,279.82,277.8,279.5,68279.0,275.0515,277.0216,275.0218,276.7048,68279.0
2024-08-06 12:00:00,279.6,280.28,278.78,279.18,48843.0,276.8038,277.477,275.992,276.388,48843.0
2024-08-06 12:30:00,279.19,280.58,278.18,280.49,104098.0,276.3979,277.774,275.398,277.6849,104098.0
2024-08-06 13:00:00,280.49,282.03,280.49,281.69,182197.0,277.6849,279.2095,277.6849,278.8729,182197.0
2024-08-06 13:30:00,281.55,281.95,280.82,281.19,89507.0,278.7343,279.1303,278.0116,278.3779,89507.0
2024-08-06 14:00:00,281.28,281.9,280.16,281.8,78566.0,278.467,279.0808,277.3582,278.9818,78566.0
2024-08-06 14:30:00,281.8,281.99,280.36,280.44,112378.0,278.9818,279.1699,277.5562,277.6354,112378.0
2024-08-06 15:00:00,280.53,281.11,278.62,280.41,81116.0,277.7245,278.2987,275.8336,277.6057,81116.0
2024-08-06 15:30:00,280.42,281.0,277.31,277.54,411886.0,277.6156,278.1898,274.5367,274.7644,411886.0
2024-08-07 09:30:00,285.0,288.1,283.74,284.31,222806.0,282.1498,285.2188,280.9024,281.4667,222806.0
2024-08-07 10:00:00,284.12,285.0,281.47,281.79,110149.0,281.2786,282.1498,278.6551,278.9719,110149.0
2024-08-07 10:30:00,281.41,285.23,281.05,284.4,181656.0,278.5957,282.3775,278.2393,281.5558,181656.0
2024-08-07 11:00:00,284.51,285.76,283.99,284.37,119057.0,281.6647,282.9022,281.1499,281.5261,119057.0
2024-08-07 11:30:00,284.65,284.67,282.02,282.81,109973.0,281.8033,281.8231,279.1996,279.9817,109973.0
2024-08-07 12:00:00,282.57,282.73,280.39,281.92,102493.0,279.7441,279.9025,277.5859,279.1006,102493.0
2024-08-07 12:30:00,282.0,282.34,280.52,281.15,26519.0,279.1798,279.5164,277.7146,278.3383,26519.0
2024-08-07 13:00:00,281.36,281.36,278.09,280.03,34754.0,278.5462,278.5462,275.3089,277.2295,34754.0
2024-08-07 13:30:00,280.03,280.8,278.45,278.84,39002.0,277.2295,277.9918,275.6653,276.0514,39002.0
2024-08-07 14:00:00,278.55,278.91,276.93,277.65,72477.0,275.7643,276.1207,274.1605,274.8733,72477.0
2024-08-07 14:30:00,277.65,278.14,276.95,277.4,68066.0,274.8733,275.3584,274.1803,274.6258,68066.0
2024-08-07 15:00:00,277.5,278.77,277.37,278.0,67738.0,274.7248,275.9821,274.5961,275.2198,67738.0
2024-08-07 15:30:00,277.82,279.09,276.8,277.83,217404.0,275.0416,276.2989,274.0318,275.0515,217404.0
2024-08-08 09:30:00,282.05,284.44,278.11,281.44,179937.0,279.2293,281.5954,275.3287,278.6254,179937.0
2024-08-08 10:00:00,281.54,282.91,280.87,282.79,67627.0,278.7244,280.0807,278.0611,279.9619,67627.0
2024-08-08 10:30:00,282.79,285.61,282.46,285.49,85294.0,279.9619,282.7537,279.6352,282.6349,85294.0
2024-08-08 11:00:00,285.46,286.99,284.24,286.17,93488.0,282.6052,284.1199,281.3974,283.3081,93488.0
2024-08-08 11:30:00,286.17,286.77,284.54,285.56,70700.0,283.3081,283.9021,281.6944,282.7042,70700.0
2024-08-08 12:00:00,285.59,286.36,285.3,286.2,141694.0,282.7339,283.4962,282.4468,283.3378,141694.0
2024-08-08 12:30:00,286.2,286.22,284.5,285.12,121632.0,283.3378,283.3576,281.6548,282.2686,121632.0
2024-08-08 13:00:00,285.15,286.69,284.04,286.55,81555.0,282.2983,283.8229,281.1994,283.6843,81555.0
2024-08-08 13:30:00,286.59,286.76,285.76,286.0,88545.0,283.7239,283.8922,282.9022,283.1398,88545.0
2024-08-08 14:00:00,285.96,287.86,285.8,286.88,111366.0,283.1002,284.9812,282.9418,284.011,111366.0
2024-08-08 14:30:00,286.95,287.78,286.34,287.3,78844.0,284.0803,284.902,283.4764,284.4268,78844.0
2024-08-08 15:00:00,287.2,287.95,286.2,287.01,138029.0,284.3278,285.0703,283.3378,284.1397,138029.0
2024-08-08 15:30:00,286.87,288.06,286.06,287.34,328587.0,284.0011,285.1792,283.1992,284.4664,328587.0
2024-08-09 09:30:00,286.86,290.41,285.7,287.88,98300.0,283.9912,287.5057,282.8428,285.001,98300.0
2024-08-09 10:00:00,287.69,288.84,286.57,287.59,69908.0,284.8129,285.9514,283.7041,284.7139,69908.0
2024-08-09 10:30:00,287.43,290.06,285.82,289.39,86409.0,284.5555,287.1592,282.9616,286.4959,86409.0
2024-08-09 11:00:00,289.67,290.6,289.0,289.11,87923.0,286.7731,287.6938,286.1098,286.2187,87923.0
2024-08-09 11:30:00,289.11,289.57,288.51,289.08,36850.0,286.2187,286.6741,285.6247,286.189,36850.0
2024-08-09 12:00:00,289.08,289.17,288.06,288.64,34265.0,286.189,286.2781,285.1792,285.7534,34265.0
2024-08-09 12:30:00,288.78,289.39,288.55,289.19,24086.0,285.892,286.4959,285.6643,286.2979,24086.0
2024-08-09 13:00:00,289.33,291.0,289.23,291.0,39760.0,286.4365,288.0898,286.3375,288.0898,39760.0
2024-08-09 13:30:00,291.01,291.24,289.79,289.88,79407.0,288.0997,288.3274,286.8919,286.981,79407.0
2024-08-09 14:00:00,289.9,290.06,288.67,289.59,44955.0,287.0008,287.1592,285.7831,286.6939,44955.0
2024-08-09 14:30:00,289.59,291.09,289.37,291.09,93381.0,286.6939,288.1789,286.4761,288.1789,93381.0
2024-08-09 15:00:00,291.04,292.15,290.76,291.96,160970.0,288.1294,289.2283,287.8522,289.0402,160970.0
2024-08-09 15:30:00,291.94,292.17,290.84,291.55,236888.0,289.0204,289.2481,287.9314,288.6343,236888.0
2024-08-12 09:30:00,291.12,293.45,285.91,287.14,140623.0,288.2086,290.5153,283.0507,284.2684,140623.0
2024-08-12 10:00:00,286.9,289.23,286.0,288.03,134668.0,284.0308,286.3375,283.1398,285.1495,134668.0
2024-08-12 10:30:00,288.03,289.85,287.87,289.02,114792.0,285.1495,286.9513,284.9911,286.1296,114792.0
2024-08-12 11:00:00,289.02,289.74,285.53,286.48,83528.0,286.1296,286.8424,282.6745,283.615,83528.0
2024-08-12 11:30:00,286.15,289.48,285.76,289.3,77489.0,283.2883,286.585,282.9022,286.4068,77489.0
2024-08-12 12:00:00,289.15,289.59,287.78,287.99,59129.0,286.2583,286.6939,284.902,285.1099,59129.0
2024-08-12 12:30:00,288.19,288.73,287.47,287.48,47489.0,285.3079,285.8425,284.5951,284.605,47489.0
2024-08-12 13:00:00,287.42,288.67,287.13,288.39,35678.0,284.5456,285.7831,284.2585,285.5059,35678.0
2024-08-12 13:30:00,288.38,288.53,287.32,287.94,54067.0,285.496,285.6445,284.4466,285.0604,54067.0
2024-08-12 14:00:00,287.97,288.58,287.73,288.37,71293.0,285.0901,285.694,284.8525,285.4861,71293.0
2024-08-12 14:30:00,288.26,288.77,288.08,288.68,59837.0,285.3772,285.8821,285.199,285.793,59837.0
2024-08-12 15:00:00,288.68,288.78,288.08,288.43,81339.0,285.793,285.892,285.199,285.5455,81339.0
2024-08-12 15:30:00,288.43,288.8,287.89,288.42,197454.0,285.5455,285.9118,285.0109,285.5356,197454.0
2024-08-13 09:30:00,292.2,293.58,289.88,291.38,125771.0,289.2778,290.644,286.981,288.466,125771.0
2024-08-13 10:00:00,291.53,291.53,288.27,289.77,90795.0,288.6145,288.6145,285.3871,286.8721,90795.0
2024-08-13 10:30:00,289.76,291.13,288.63,290.44,88344.0,286.8622,288.2185,285.7435,287.5354,88344.0
2024-08-13 11:00:00,290.51,291.59,290.05,291.09,124424.0,287.6047,288.6739,287.1493,288.1789,124424.0
2024-08-13 11:30:00,291.24,291.49,290.41,291.34,60311.0,288.3274,288.5749,287.5057,288.4264,60311.0
2024-08-13 12:00:00,291.34,292.58,291.1,291.93,94516.0,288.4264,289.654,288.1888,289.0105,94516.0
2024-08-13 12:30:00,292.16,293.43,291.88,292.86,109733.0,289.2382,290.4955,288.961,289.9312,109733.0
2024-08-13 13:00:00,292.86,293.67,292.65,293.67,134483.0,289.9312,290.7331,289.7233,290.7331,134483.0
2024-08-13 13:30:00,293.71,294.81,292.87,294.38,49804.0,290.7727,291.8617,289.9411,291.436,49804.0
2024-08-13 14:00:00,294.35,295.06,294.2,294.8,58802.0,291.4063,292.1092,291.2578,291.8518,58802.0
2024-08-13 14:30:00,294.79,295.82,294.77,295.31,60400.0,291.8419,292.8616,291.8221,292.3567,60400.0
2024-08-13 15:00:00,295.39,295.66,294.6,295.3,48477.0,292.4359,292.7032,291.6538,292.3468,48477.0
2024-08-13 15:30:00,295.17,295.75,294.28,295.33,159180.0,292.2181,292.7923,291.337,292.3765,159180.0
2024-08-14 09:30:00,296.01,298.51,294.43,296.14,145514.0,293.0497,295.5247,291.4855,293.1784,145514.0
2024-08-14 10:00:00,296.01,298.43,295.83,297.89,177372.0,293.0497,295.4455,292.8715,294.9109,177372.0
2024-08-14 10:30:00,297.88,299.36,295.93,298.41,126227.0,294.901,296.3662,292.9705,295.4257,126227.0
2024-08-14 11:00:00,298.33,298.65,297.38,298.27,58926.0,295.3465,295.6633,294.406,295.2871,58926.0
2024-08-14 11:30:00,298.33,299.84,298.14,299.78,134370.0,295.3465,296.8414,295.1584,296.782,134370.0
2024-08-14 12:00:00,299.72,300.05,296.56,297.47,68169.0,296.7226,297.0493,293.5942,294.4951,68169.0
2024-08-14 12:30:00,297.18,297.83,296.55,297.78,43915.0,294.208,294.8515,293.5843,294.802,43915.0
2024-08-14 13:00:00,297.67,298.8,297.51,298.23,52188.0,294.6931,295.8118,294.5347,295.2475,52188.0
2024-08-14 13:30:00,298.24,298.67,297.67,297.67,41267.0,295.2574,295.6831,294.6931,294.6931,41267.0
2024-08-14 14:00:00,297.69,298.01,297.22,297.39,63652.0,294.7129,295.0297,294.2476,294.4159,63652.0
2024-08-14 14:30:00,297.49,298.47,297.49,298.39,48315.0,294.5149,295.4851,294.5149,295.4059,48315.0
2024-08-14 15:00:00,298.48,298.59,297.41,297.8,32576.0,295.495,295.6039,294.4357,294.8218,32576.0
2024-08-14 15:30:00,297.75,298.57,297.04,298.12,163499.0,294.7723,295.5841,294.0694,295.1386,163499.0
2024-08-15 09:30:00,302.12,304.77,298.32,298.99,106456.0,299.0986,301.7221,295.3366,295.9999,106456.0
2024-08-15 10:00:00,299.29,300.53,298.04,300.25,90405.0,296.2969,297.5245,295.0594,297.2473,90405.0
2024-08-15 10:30:00,300.37,301.93,300.06,301.59,132228.0,297.3661,298.9105,297.0592,298.5739,132228.0
2024-08-15 11:00:00,301.69,302.89,300.39,301.85,231284.0,298.6729,299.8609,297.3859,298.8313,231284.0
2024-08-15 11:30:00,301.84,302.2,301.11,301.87,58812.0,298.8214,299.1778,298.0987,298.8511,58812.0
2024-08-15 12:00:00,301.87,303.13,301.83,302.56,130757.0,298.8511,300.0985,298.8115,299.5342,130757.0
2024-08-15 12:30:00,302.52,303.2,301.73,302.03,92135.0,299.4946,300.1678,298.7125,299.0095,92135.0
2024-08-15 13:00:00,301.88,302.26,301.65,301.99,75956.0,298.861,299.2372,298.6333,298.9699,75956.0
2024-08-15 13:30:00,301.95,302.73,301.79,302.4,68395.0,298.9303,299.7025,298.7719,299.3758,68395.0
2024-08-15 14:00:00,302.38,302.62,301.86,302.52,50352.0,299.356,299.5936,298.8412,299.4946,50352.0
2024-08-15 14:30:00,302.5,303.37,302.14,303.25,50236.0,299.4748,300.3361,299.1184,300.2173,50236.0
2024-08-15 15:00:00,303.18,303.18,302.38,302.58,61995.0,300.148,300.148,299.356,299.554,61995.0
2024-08-15 15:30:00,302.69,303.02,301.56,302.32,232319.0,299.6629,299.9896,298.5442,299.2966,232319.0
2024-08-16 09:30:00,302.07,302.53,297.7,297.86,188933.0,299.0491,299.5045,294.7228,294.8812,188933.0
2024-08-16 10:00:00,298.34,299.9,297.3,297.52,80898.0,295.3564,296.9008,294.3268,294.5446,80898.0
2024-08-16 10:30:00,297.55,297.68,293.75,294.7,241279.0,294.5743,294.703,290.8123,291.7528,241279.0
2024-08-16 11:00:00,294.93,295.15,293.82,294.33,201954.0,291.9805,292.1983,290.8816,291.3865,201954.0
2024-08-16 11:30:00,294.33,295.08,293.38,294.22,164624.0,291.3865,292.129,290.446,291.2776,164624.0
2024-08-16 12:00:00,294.28,294.47,293.53,294.35,128423.0,291.337,291.5251,290.5945,291.4063,128423.0
2024-08-16 12:30:00,294.31,296.84,294.05,296.49,77054.0,291.3667,293.8714,291.1093,293.5249,77054.0
2024-08-16 13:00:00,296.47,297.7,296.17,297.35,57408.0,293.5051,294.7228,293.2081,294.3763,57408.0
2024-08-16 13:30:00,297.45,298.05,297.08,297.66,45967.0,294.4753,295.0693,294.109,294.6832,45967.0
2024-08-16 14:00:00,297.62,297.83,297.14,297.62,38224.0,294.6436,294.8515,294.1684,294.6436,38224.0
2024-08-16 14:30:00,297.66,297.97,297.25,297.79,45497.0,294.6832,294.9901,294.2773,294.8119,45497.0
2024-08-16 15:00:00,297.77,298.12,297.42,297.97,53029.0,294.7921,295.1386,294.4456,294.9901,53029.0
2024-08-16 15:30:00,297.94,298.08,296.27,296.68,256611.0,294.9604,295.099,293.3071,293.713,256611.0
2024-08-19 09:30:00,297.19,298.43,294.16,294.25,92157.0,294.2179,295.4455,291.2182,291.3073,92157.0
2024-08-19 10:00:00,294.43,295.47,293.19,293.95,73830.0,291.4855,292.5151,290.2579,291.0103,73830.0
2024-08-19 10:30:00,293.95,295.66,293.95,295.6,67918.0,291.0103,292.7032,291.0103,292.6438,67918.0
2024-08-19 11:00:00,295.62,296.0,294.6,294.92,49470.0,292.6636,293.0398,291.6538,291.9706,49470.0
2024-08-19 11:30:00,294.88,295.31,294.28,294.57,46568.0,291.931,292.3567,291.337,291.6241,46568.0
2024-08-19 12:00:00,294.62,295.92,294.32,295.69,51281.0,291.6736,292.9606,291.3766,292.7329,51281.0
2024-08-19 12:30:00,295.64,295.83,294.91,295.37,50374.0,292.6834,292.8715,291.9607,292.4161,50374.0
2024-08-19 13:00:00,295.51,296.47,295.26,296.0,64014.0,292.5547,293.5051,292.3072,293.0398,64014.0
2024-08-19 13:30:00,296.0,296.33,295.69,296.19,32662.0,293.0398,293.3665,292.7329,293.2279,32662.0
2024-08-19 14:00:00,296.15,296.25,295.49,295.66,31308.0,293.1883,293.2873,292.5349,292.7032,31308.0
2024-08-19 14:30:00,295.73,296.03,295.44,295.81,48534.0,292.7725,293.0695,292.4854,292.8517,48534.0
2024-08-19 15:00:00,295.8,296.57,295.31,296.34,59090.0,292.8418,293.6041,292.3567,293.3764,59090.0
2024-08-19 15:30:00,296.35,297.12,295.64,297.06,173655.0,293.3863,294.1486,292.6834,294.0892,173655.0
2024-08-20 09:30:00,297.92,299.64,296.93,298.85,80693.0,294.9406,296.6434,293.9605,295.8613,80693.0
2024-08-20 10:00:00,298.86,299.11,295.46,295.86,46014.0,295.8712,296.1187,292.5052,292.9012,46014.0
2024-08-20 10:30:00,295.8,296.16,294.86,295.2,44821.0,292.8418,293.1982,291.9112,292.2478,44821.0
2024-08-20 11:00:00,295.2,295.6,294.77,294.9,53076.0,292.2478,292.6438,291.8221,291.9508,53076.0
2024-08-20 11:30:00,294.86,295.63,294.58,295.59,32469.0,291.9112,292.6735,291.634,292.6339,32469.0
2024-08-20 12:00:00,295.65,295.65,294.82,295.12,20728.0,292.6933,292.6933,291.8716,292.1686,20728.0
2024-08-20 12:30:00,295.1,295.58,294.97,295.23,29262.0,292.1488,292.624,292.0201,292.2775,29262.0
2024-08-20 13:00:00,295.2,295.65,294.73,295.07,16363.0,292.2478,292.6933,291.7825,292.1191,16363.0
2024-08-20 13:30:00,294.92,295.46,294.69,295.0,30574.0,291.9706,292.5052,291.7429,292.0498,30574.0
2024-08-20 14:00:00,295.0,296.44,294.66,295.82,49971.0,292.0498,293.4754,291.7132,292.8616,49971.0
2024-08-20 14:30:00,295.98,296.41,295.57,296.27,37053.0,293.02,293.4457,292.6141,293.3071,37053.0
2024-08-20 15:00:00,296.23,296.32,295.8,295.9,31482.0,293.2675,293.3566,292.8418,292.9408,31482.0
2024-08-20 15:30:00,295.82,296.41,295.4,296.08,122211.0,292.8616,293.4457,292.4458,293.119,122211.0
2024-08-21 09:30:00,296.45,298.16,296.17,296.66,92917.0,293.4853,295.1782,293.2081,293.6932,92917.0
2024-08-21 10:00:00,296.81,298.8,296.78,298.54,42320.0,293.8417,295.8118,293.812,295.5544,42320.0
2024-08-21 10:30:00,298.59,301.51,298.27,299.48,93564.0,295.6039,298.4947,295.2871,296.485,93564.0
2024-08-21 11:00:00,299.35,300.53,299.05,299.67,42136.0,296.3563,297.5245,296.0593,296.6731,42136.0
2024-08-21 11:30:00,299.65,299.91,298.99,299.24,21531.0,296.6533,296.9107,295.9999,296.2474,21531.0
2024-08-21 12:00:00,299.01,299.35,298.32,299.16,34721.0,296.0197,296.3563,295.3366,296.1682,34721.0
2024-08-21 12:30:00,299.08,299.74,298.85,299.73,29605.0,296.089,296.7424,295.8613,296.7325,29605.0
2024-08-21 13:00:00,299.63,300.11,299.36,299.88,23768.0,296.6335,297.1087,296.3662,296.881,23768.0
2024-08-21 13:30:00,299.96,300.58,299.76,300.46,38707.0,296.9602,297.574,296.7622,297.4552,38707.0
2024-08-21 14:00:00,300.56,301.25,299.91,301.25,41785.0,297.5542,298.2373,296.9107,298.2373,41785.0
2024-08-21 14:30:00,301.27,301.65,300.62,300.79,37746.0,298.2571,298.6333,297.6136,297.7819,37746.0
2024-08-21 15:00:00,300.8,300.86,299.23,299.81,49104.0,297.7918,297.8512,296.2375,296.8117,49104.0
2024-08-21 15:30:00,299.8,300.59,299.36,299.56,142561.0,296.8018,297.5839,296.3662,296.5642,142561.0
2024-08-22 09:30:00,300.46,303.4,298.22,299.46,88624.0,297.4552,300.3658,295.2376,296.4652,88624.0
2024-08-22 10:00:00,299.48,300.12,298.52,299.8,67361.0,296.485,297.1186,295.5346,296.8018,67361.0
2024-08-22 10:30:00,299.8,300.39,299.39,299.98,58418.0,296.8018,297.3859,296.3959,296.98,58418.0
2024-08-22 11:00:00,300.1,300.32,299.14,299.61,31377.0,297.0988,297.3166,296.1484,296.6137,31377.0
2024-08-22 11:30:00,299.33,300.9,299.25,300.39,57480.0,296.3365,297.8908,296.2573,297.3859,57480.0
2024-08-22 12:00:00,300.25,302.23,300.25,302.19,21682.0,297.2473,299.2075,297.2473,299.1679,21682.0
2024-08-22 12:30:00,302.24,302.86,300.43,300.84,51574.0,299.2174,299.8312,297.4255,297.8314,51574.0
2024-08-22 13:00:00,300.57,301.33,299.86,299.95,35931.0,297.5641,298.3165,296.8612,296.9503,35931.0
2024-08-22 13:30:00,299.99,299.99,298.25,298.53,76765.0,296.9899,296.9899,295.2673,295.5445,76765.0
2024-08-22 14:00:00,298.44,299.33,298.08,299.2,89346.0,295.4554,296.3365,295.099,296.2078,89346.0
2024-08-22 14:30:00,299.14,299.38,298.39,298.58,68704.0,296.1484,296.386,295.4059,295.594,68704.0
2024-08-22 15:00:00,298.64,299.28,297.96,298.2,93075.0,295.6534,296.287,294.9802,295.2178,93075.0
2024-08-22 15:30:00,298.22,298.62,296.7,297.67,250154.0,295.2376,295.6336,293.7328,294.6931,250154.0
2024-08-23 09:30:00,300.0,302.0,297.99,299.06,130727.0,296.9998,298.9798,295.0099,296.0692,130727.0
2024-08-23 10:00:00,298.69,301.33,298.3,299.69,187829.0,295.7029,298.3165,295.3168,296.6929,187829.0
2024-08-23 10:30:00,299.66,300.75,297.78,300.05,108487.0,296.6632,297.7423,294.802,297.0493,108487.0
2024-08-23 11:00:00,299.88,300.77,299.17,300.47,77868.0,296.881,297.7621,296.1781,297.4651,77868.0
2024-08-23 11:30:00,300.55,300.93,298.77,299.07,44369.0,297.5443,297.9205,295.7821,296.0791,44369.0
2024-08-23 12:00:00,298.97,299.01,297.91,298.26,52469.0,295.9801,296.0197,294.9307,295.2772,52469.0
2024-08-23 12:30:00,298.26,299.81,297.82,299.47,48617.0,295.2772,296.8117,294.8416,296.4751,48617.0
2024-08-23 13:00:00,299.48,299.81,298.96,299.5,41091.0,296.485,296.8117,295.9702,296.5048,41091.0
2024-08-23 13:30:00,299.48,299.73,298.69,299.13,42260.0,296.485,296.7325,295.7029,296.1385,42260.0
2024-08-23 14:00:00,299.19,299.25,298.29,298.84,24011.0,296.1979,296.2573,295.3069,295.8514,24011.0
2024-08-23 14:30:00,298.84,299.13,298.44,298.6,26713.0,295.8514,296.1385,295.4554,295.6138,26713.0
2024-08-23 15:00:00,298.6,299.31,298.32,299.17,46543.0,295.6138,296.3167,295.3366,296.1781,46543.0
2024-08-23 15:30:00,299.11,300.11,298.52,299.82,337865.0,296.1187,297.1087,295.5346,296.8216,337865.0
2024-08-26 09:30:00,300.28,301.53,299.51,301.39,56108.0,297.277,298.5145,296.5147,298.3759,56108.0
2024-08-26 10:00:00,301.29,301.75,300.18,301.12,78623.0,298.2769,298.7323,297.178,298.1086,78623.0
2024-08-26 10:30:00,301.25,301.26,297.07,297.75,87411.0,298.2373,298.2472,294.0991,294.7723,87411.0
2024-08-26 11:00:00,297.64,298.12,297.13,297.71,104024.0,294.6634,295.1386,294.1585,294.7327,104024.0
2024-08-26 11:30:00,297.68,297.68,296.42,296.62,46970.0,294.703,294.703,293.4556,293.6536,46970.0
2024-08-26 12:00:00,296.69,298.08,296.39,297.96,30896.0,293.7229,295.099,293.4259,294.9802,30896.0
2024-08-26 12:30:00,297.92,298.14,297.74,297.75,26368.0,294.9406,295.1584,294.7624,294.7723,26368.0
2024-08-26 13:00:00,297.8,298.15,297.03,297.62,56719.0,294.8218,295.1683,294.0595,294.6436,56719.0
2024-08-26 13:30:00,297.79,297.8,296.0,296.44,49793.0,294.8119,294.8218,293.0398,293.4754,49793.0
2024-08-26 14:00:00,296.47,297.38,296.4,297.02,45291.0,293.5051,294.406,293.4358,294.0496,45291.0
2024-08-26 14:30:00,297.03,297.92,296.91,297.59,42721.0,294.0595,294.9406,293.9407,294.6139,42721.0
2024-08-26 15:00:00,297.67,297.75,297.11,297.18,79722.0,294.6931,294.7723,294.1387,294.208,79722.0
2024-08-26 15:30:00,297.12,297.39,296.12,297.04,200337.0,294.1486,294.4159,293.1586,294.0694,200337.0
2024-08-27 09:30:00,295.0,297.24,292.4,295.9,104382.0,292.0498,294.2674,289.4758,292.9408,104382.0
2024-08-27 10:00:00,296.02,297.99,295.59,297.68,61234.0,293.0596,295.0099,292.6339,294.703,61234.0
2024-08-27 10:30:00,297.65,299.86,297.65,298.92,82369.0,294.6733,296.8612,294.6733,295.9306,82369.0
2024-08-27 11:00:00,298.94,299.0,296.64,296.84,35281.0,295.9504,296.0098,293.6734,293.8714,35281.0
2024-08-27 11:30:00,296.48,297.12,295.7,295.87,41475.0,293.515,294.1486,292.7428,292.9111,41475.0
2024-08-27 12:00:00,295.87,296.56,295.22,296.46,63590.0,292.9111,293.5942,292.2676,293.4952,63590.0
2024-08-27 12:30:00,296.46,296.54,295.55,296.09,68456.0,293.4952,293.5744,292.5943,293.1289,68456.0
2024-08-27 13:00:00,296.13,296.66,296.06,296.58,34519.0,293.1685,293.6932,293.0992,293.614,34519.0
2024-08-27 13:30:00,296.54,296.72,296.15,296.36,34107.0,293.5744,293.7526,293.1883,293.3962,34107.0
2024-08-27 14:00:00,296.33,296.83,296.13,296.55,45018.0,293.3665,293.8615,293.1685,293.5843,45018.0
2024-08-27 14:30:00,296.52,296.53,295.61,295.73,39802.0,293.5546,293.5645,292.6537,292.7725,39802.0
2024-08-27 15:00:00,295.69,296.7,295.46,296.51,52907.0,292.7329,293.7328,292.5052,293.5447,52907.0
2024-08-27 15:30:00,296.45,296.82,295.7,296.12,172322.0,293.4853,293.8516,292.7428,293.1586,172322.0
2024-08-28 09:30:00,296.82,297.49,295.52,296.41,74196.0,293.8516,294.5149,292.5646,293.4457,74196.0
2024-08-28 10:00:00,296.19,296.34,294.55,296.16,65094.0,293.2279,293.3764,291.6043,293.1982,65094.0
2024-08-28 10:30:00,296.32,296.69,295.42,295.91,43781.0,293.3566,293.7229,292.4656,292.9507,43781.0
2024-08-28 11:00:00,295.7,296.02,294.71,295.14,74944.0,292.7428,293.0596,291.7627,292.1884,74944.0
2024-08-28 11:30:00,294.98,296.12,294.81,296.12,43267.0,292.03,293.1586,291.8617,293.1586,43267.0
2024-08-28 12:00:00,296.05,296.28,294.56,294.75,38487.0,293.0893,293.317,291.6142,291.8023,38487.0
2024-08-28 12:30:00,294.71,295.66,294.52,295.62,32736.0,291.7627,292.7032,291.5746,292.6636,32736.0
2024-08-28 13:00:00,295.54,295.89,294.46,294.64,26004.0,292.5844,292.9309,291.5152,291.6934,26004.0
2024-08-28 13:30:00,294.65,294.92,292.72,292.72,27155.0,291.7033,291.9706,289.7926,289.7926,27155.0
2024-08-28 14:00:00,292.72,293.44,292.23,292.75,44968.0,289.7926,290.5054,289.3075,289.8223,44968.0
2024-08-28 14:30:00,292.91,293.8,292.38,293.8,55257.0,289.9807,290.8618,289.456,290.8618,55257.0
2024-08-28 15:00:00,293.7,293.96,292.69,293.24,102869.0,290.7628,291.0202,289.7629,290.3074,102869.0
2024-08-28 15:30:00,293.19,294.16,292.9,293.62,168905.0,290.2579,291.2182,289.9708,290.6836,168905.0
2024-08-29 09:30:00,296.23,299.5,295.13,297.53,221620.0,293.2675,296.5048,292.1785,294.5545,221620.0
2024-08-29 10:00:00,297.69,301.2,297.66,300.65,119359.0,294.7129,298.1878,294.6832,297.6433,119359.0
2024-08-29 10:30:00,301.01,303.99,300.64,302.92,132727.0,297.9997,300.9499,297.6334,299.8906,132727.0
2024-08-29 11:00:00,303.05,305.15,302.69,304.9,94262.0,300.0193,302.0983,299.6629,301.8508,94262.0
2024-08-29 11:30:00,305.03,305.28,303.53,304.7,72845.0,301.9795,302.227,300.4945,301.6528,72845.0
2024-08-29 12:00:00,304.64,306.67,304.63,306.67,50098.0,301.5934,303.6031,301.5835,303.6031,50098.0
2024-08-29 12:30:00,306.67,307.45,306.15,306.7,55240.0,303.6031,304.3753,303.0883,303.6328,55240.0
2024-08-29 13:00:00,306.61,306.72,305.6,305.99,34487.0,303.5437,303.6526,302.5438,302.9299,34487.0
2024-08-29 13:30:00,306.0,306.67,305.59,306.64,45985.0,302.9398,303.6031,302.5339,303.5734,45985.0
2024-08-29 14:00:00,306.51,306.63,303.91,303.93,61528.0,303.4447,303.5635,300.8707,300.8905,61528.0
2024-08-29 14:30:00,303.96,304.03,300.78,302.53,102142.0,300.9202,300.9895,297.772,299.5045,102142.0
2024-08-29 15:00:00,302.5,303.47,302.09,303.28,86452.0,299.4748,300.4351,299.0689,300.247,86452.0
2024-08-29 15:30:00,303.04,303.69,300.45,301.13,217813.0,300.0094,300.6529,297.4453,298.1185,217813.0
2024-08-30 09:30:00,301.49,302.98,300.12,302.55,181364.0,298.4749,299.95,297.1186,299.5243,181364.0
2024-08-30 10:00:00,302.99,305.7,302.05,304.72,67418.0,299.9599,302.6428,299.0293,301.6726,67418.0
2024-08-30 10:30:00,304.58,305.92,304.03,304.26,50319.0,301.534,302.8606,300.9895,301.2172,50319.0
2024-08-30 11:00:00,304.26,304.75,303.05,303.45,43005.0,301.2172,301.7023,300.0193,300.4153,43005.0
2024-08-30 11:30:00,303.26,303.46,302.13,302.67,57574.0,300.2272,300.4252,299.1085,299.6431,57574.0
2024-08-30 12:00:00,302.67,302.98,300.94,301.16,30598.0,299.6431,299.95,297.9304,298.1482,30598.0
2024-08-30 12:30:00,301.11,302.59,300.62,302.59,27203.0,298.0987,299.5639,297.6136,299.5639,27203.0
2024-08-30 13:00:00,302.5,303.22,302.38,302.71,24306.0,299.4748,300.1876,299.356,299.6827,24306.0
2024-08-30 13:30:00,302.71,303.25,302.51,302.84,21551.0,299.6827,300.2173,299.4847,299.8114,21551.0
2024-08-30 14:00:00,302.55,303.9,302.51,303.48,30444.0,299.5243,300.8608,299.4847,300.445,30444.0
2024-08-30 14:30:00,303.54,305.0,303.46,304.83,43870.0,300.5044,301.9498,300.4252,301.7815,43870.0
2024-08-30 15:00:00,304.77,305.42,304.14,305.2,50280.0,301.7221,302.3656,301.0984,302.1478,50280.0
2024-08-30 15:30:00,305.2,307.65,304.95,307.09,298246.0,302.1478,304.5733,301.9003,304.0189,298246.0
2024-09-03 09:30:00,304.35,304.81,296.23,297.99,133969.0,301.3063,301.7617,293.2675,295.0099,133969.0
2024-09-03 10:00:00,297.88,297.88,293.62,294.79,68814.0,294.901,294.901,290.6836,291.8419,68814.0
2024-09-03 10:30:00,294.69,295.14,293.85,293.85,48371.0,291.7429,292.1884,290.9113,290.9113,48371.0
2024-09-03 11:00:00,294.14,295.49,294.03,294.7,61872.0,291.1984,292.5349,291.0895,291.7528,61872.0
2024-09-03 11:30:00,294.66,295.09,293.45,293.7,41163.0,291.7132,292.1389,290.5153,290.7628,41163.0
2024-09-03 12:00:00,293.85,294.1,291.78,292.5,61306.0,290.9113,291.1588,288.862,289.5748,61306.0
2024-09-03 12:30:00,292.5,292.83,292.11,292.15,67402.0,289.5748,289.9015,289.1887,289.2283,67402.0
2024-09-03 13:00:00,292.06,293.16,291.06,292.94,91704.0,289.1392,290.2282,288.1492,290.0104,91704.0
2024-09-03 13:30:00,292.85,294.12,292.32,293.71,73495.0,289.9213,291.1786,289.3966,290.7727,73495.0
2024-09-03 14:00:00,293.81,293.81,292.44,292.79,97185.0,290.8717,290.8717,289.5154,289.8619,97185.0
2024-09-03 14:30:00,292.81,293.8,292.44,293.65,181546.0,289.8817,290.8618,289.5154,290.7133,181546.0
2024-09-03 15:00:00,293.68,293.79,292.39,292.66,193578.0,290.743,290.8519,289.4659,289.7332,193578.0
2024-09-03 15:30:00,292.66,292.72,289.47,289.87,548656.0,289.7332,289.7926,286.5751,286.9711,548656.0
2024-09-04 09:30:00,288.2,290.42,286.62,290.42,237315.0,285.3178,287.5156,283.7536,287.5156,237315.0
2024-09-04 10:00:00,289.9,292.79,288.46,290.4,197538.0,287.0008,289.8619,285.5752,287.4958,197538.0
2024-09-04 10:30:00,290.56,291.66,289.73,290.1,60889.0,287.6542,288.7432,286.8325,287.1988,60889.0
2024-09-04 11:00:00,290.3,290.56,289.27,289.87,75194.0,287.3968,287.6542,286.3771,286.9711,75194.0
2024-09-04 11:30:00,289.78,289.94,288.47,288.71,64791.0,286.882,287.0404,285.5851,285.8227,64791.0
2024-09-04 12:00:00,288.64,289.0,288.01,288.63,57973.0,285.7534,286.1098,285.1297,285.7435,57973.0
2024-09-04 12:30:00,288.72,289.51,288.18,289.1,41594.0,285.8326,286.6147,285.298,286.2088,41594.0
2024-09-04 13:00:00,288.85,289.25,288.39,288.55,45146.0,285.9613,286.3573,285.5059,285.6643,45146.0
2024-09-04 13:30:00,288.62,288.81,287.16,287.8,64802.0,285.7336,285.9217,284.2882,284.9218,64802.0
2024-09-04 14:00:00,287.92,288.29,287.38,288.22,49747.0,285.0406,285.4069,284.506,285.3376,49747.0
2024-09-04 14:30:00,288.12,288.45,287.39,287.78,41677.0,285.2386,285.5653,284.5159,284.902,41677.0
2024-09-04 15:00:00,287.78,288.14,286.86,287.96,55831.0,284.902,285.2584,283.9912,285.0802,55831.0
2024-09-04 15:30:00,287.96,289.71,287.67,288.77,206376.0,285.0802,286.8127,284.7931,285.8821,206376.0
2024-09-05 09:30:00,287.45,288.42,283.94,286.04,104166.0,284.5753,285.5356,281.1004,283.1794,104166.0
2024-09-05 10:00:00,286.44,289.23,285.84,286.51,51813.0,283.5754,286.3375,282.9814,283.6447,51813.0
2024-09-05 10:30:00,286.51,287.15,284.85,285.18,45707.0,283.6447,284.2783,282.0013,282.328,45707.0
2024-09-05 11:00:00,285.06,285.32,283.39,283.53,53915.0,282.2092,282.4666,280.5559,280.6945,53915.0
2024-09-05 11:30:00,283.52,283.9,282.56,283.25,87270.0,280.6846,281.0608,279.7342,280.4173,87270.0
2024-09-05 12:00:00,283.25,284.19,282.79,283.91,91661.0,280.4173,281.3479,279.9619,281.0707,91661.0
2024-09-05 12:30:00,283.87,285.37,283.73,285.06,50924.0,281.0311,282.5161,280.8925,282.2092,50924.0
2024-09-05 13:00:00,285.16,285.42,284.8,284.93,39613.0,282.3082,282.5656,281.9518,282.0805,39613.0
2024-09-05 13:30:00,284.82,287.04,284.82,286.91,68772.0,281.9716,284.1694,281.9716,284.0407,68772.0
2024-09-05 14:00:00,286.94,287.0,285.69,285.79,51325.0,284.0704,284.1298,282.8329,282.9319,51325.0
2024-09-05 14:30:00,285.77,286.28,285.38,285.85,68663.0,282.9121,283.417,282.526,282.9913,68663.0
2024-09-05 15:00:00,285.85,285.87,284.62,285.35,69652.0,282.9913,283.0111,281.7736,282.4963,69652.0
2024-09-05 15:30:00,285.35,286.04,284.01,285.65,307794.0,282.4963,283.1794,281.1697,282.7933,307794.0
2024-09-06 09:30:00,288.62,292.2,287.99,288.13,218814.0,285.7336,289.2778,285.1099,285.2485,218814.0
2024-09-06 10:00:00,288.01,288.01,284.05,284.19,117507.0,285.1297,285.1297,281.2093,281.3479,117507.0
2024-09-06 10:30:00,284.19,285.83,283.29,283.73,99574.0,281.3479,282.9715,280.4569,280.8925,99574.0
2024-09-06 11:00:00,283.67,286.37,282.29,283.21,90962.0,280.8331,283.5061,279.4669,280.3777,90962.0
2024-09-06 11:30:00,283.1,284.15,282.86,282.86,67924.0,280.2688,281.3083,280.0312,280.0312,67924.0
2024-09-06 12:00:00,282.65,282.99,281.41,281.69,44572.0,279.8233,280.1599,278.5957,278.8729,44572.0
2024-09-06 12:30:00,281.68,282.82,281.34,282.26,42479.0,278.863,279.9916,278.5264,279.4372,42479.0
2024-09-06 13:00:00,282.27,283.85,282.05,283.15,24530.0,279.4471,281.0113,279.2293,280.3183,24530.0
2024-09-06 13:30:00,282.94,284.09,282.71,283.81,34812.0,280.1104,281.2489,279.8827,280.9717,34812.0
2024-09-06 14:00:00,283.64,283.76,282.56,283.0,54616.0,280.8034,280.9222,279.7342,280.1698,54616.0
2024-09-06 14:30:00,282.86,284.31,282.54,283.63,62152.0,280.0312,281.4667,279.7144,280.7935,62152.0
2024-09-06 15:00:00,283.47,285.0,283.47,284.06,61161.0,280.6351,282.1498,280.6351,281.2192,61161.0
2024-09-06 15:30:00,283.98,285.67,283.64,285.04,247701.0,281.14,282.8131,280.8034,282.1894,247701.0
2024-09-09 09:30:00,289.21,292.1,288.24,289.0,143602.0,286.3177,289.1788,285.3574,286.1098,143602.0
2024-09-09 10:00:00,289.06,291.41,288.76,289.46,83549.0,286.1692,288.4957,285.8722,286.5652,83549.0
2024-09-09 10:30:00,288.94,289.12,287.92,288.19,31849.0,286.0504,286.2286,285.0406,285.3079,31849.0
2024-09-09 11:00:00,288.39,289.2,287.62,289.06,29792.0,285.5059,286.3078,284.7436,286.1692,29792.0
2024-09-09 11:30:00,289.21,291.37,289.21,291.37,49368.0,286.3177,288.4561,286.3177,288.4561,49368.0
2024-09-09 12:00:00,291.41,291.51,290.44,290.55,75217.0,288.4957,288.5947,287.5354,287.6443,75217.0
2024-09-09 12:30:00,290.56,291.05,290.39,290.61,70504.0,287.6542,288.1393,287.4859,287.7037,70504.0
2024-09-09 13:00:00,290.61,291.15,290.61,291.02,51685.0,287.7037,288.2383,287.7037,288.1096,51685.0
2024-09-09 13:30:00,291.01,291.02,289.73,289.81,52799.0,288.0997,288.1096,286.8325,286.9117,52799.0
2024-09-09 14:00:00,289.95,290.19,289.21,289.66,24109.0,287.0503,287.2879,286.3177,286.7632,24109.0
2024-09-09 14:30:00,289.84,290.39,289.24,290.04,38716.0,286.9414,287.4859,286.3474,287.1394,38716.0
2024-09-09 15:00:00,289.9,289.9,288.6,289.48,54568.0,287.0008,287.0008,285.7138,286.585,54568.0
2024-09-09 15:30:00,289.48,289.6,288.43,289.38,152477.0,286.585,286.7038,285.5455,286.486,152477.0
2024-09-10 09:30:00,291.23,291.9,288.81,289.3,77793.0,288.3175,288.9808,285.9217,286.4068,77793.0
2024-09-10 10:00:00,289.44,289.62,286.09,287.8,85392.0,286.5454,286.7236,283.2289,284.9218,85392.0
2024-09-10 10:30:00,287.76,288.04,286.91,287.32,48422.0,284.8822,285.1594,284.0407,284.4466,48422.0
2024-09-10 11:00:00,287.14,288.35,286.98,287.88,51296.0,284.2684,285.4663,284.11,285.001,51296.0
2024-09-10 11:30:00,287.74,287.87,285.43,285.49,60373.0,284.8624,284.9911,282.5755,282.6349,60373.0
2024-09-10 12:00:00,285.38,285.59,284.45,284.95,45130.0,282.526,282.7339,281.6053,282.1003,45130.0
2024-09-10 12:30:00,284.84,285.94,284.72,285.28,31928.0,281.9914,283.0804,281.8726,282.427,31928.0
2024-09-10 13:00:00,285.28,287.05,285.11,286.85,51102.0,282.427,284.1793,282.2587,283.9813,51102.0
2024-09-10 13:30:00,286.78,287.33,286.66,287.09,33902.0,283.912,284.4565,283.7932,284.2189,33902.0
2024-09-10 14:00:00,287.13,287.76,287.01,287.75,35225.0,284.2585,284.8822,284.1397,284.8723,35225.0
2024-09-10 14:30:00,287.73,288.51,287.63,288.19,61246.0,284.8525,285.6247,284.7535,285.3079,61246.0
2024-09-10 15:00:00,288.17,289.0,287.83,288.85,54192.0,285.2881,286.1098,284.9515,285.9613,54192.0
2024-09-10 15:30:00,288.84,288.91,287.36,288.16,230229.0,285.9514,286.0207,284.4862,285.2782,230229.0
2024-09-11 09:30:00,289.5,290.54,286.4,286.75,71273.0,286.6048,287.6344,283.5358,283.8823,71273.0
2024-09-11 10:00:00,286.44,286.82,284.87,285.36,62870.0,283.5754,283.9516,282.0211,282.5062,62870.0
2024-09-11 10:30:00,285.35,286.66,284.55,286.57,52115.0,282.4963,283.7932,281.7043,283.7041,52115.0
2024-09-11 11:00:00,286.53,288.51,286.36,288.26,84904.0,283.6645,285.6247,283.4962,285.3772,84904.0
2024-09-11 11:30:00,288.26,290.83,287.82,290.37,71531.0,285.3772,287.9215,284.9416,287.4661,71531.0
2024-09-11 12:00:00,290.2,291.99,289.98,291.41,85701.0,287.2978,289.0699,287.08,288.4957,85701.0
2024-09-11 12:30:00,291.47,292.6,291.3,292.27,62698.0,288.5551,289.6738,288.3868,289.3471,62698.0
2024-09-11 13:00:00,292.19,295.23,292.18,294.96,121198.0,289.2679,292.2775,289.258,292.0102,121198.0
2024-09-11 13:30:00,295.05,297.37,294.78,295.89,164460.0,292.0993,294.3961,291.832,292.9309,164460.0
2024-09-11 14:00:00,295.83,296.62,295.38,296.42,77357.0,292.8715,293.6536,292.426,293.4556,77357.0
2024-09-11 14:30:00,296.56,297.52,296.31,297.1,107093.0,293.5942,294.5446,293.3467,294.1288,107093.0
2024-09-11 15:00:00,297.05,297.68,296.83,297.6,137977.0,294.0793,294.703,293.8615,294.6238,137977.0
2024-09-11 15:30:00,297.56,297.63,295.38,296.94,317840.0,294.5842,294.6535,292.426,293.9704,317840.0
2024-09-12 09:30:00,296.85,298.65,294.84,297.16,330316.0,293.8813,295.6633,291.8914,294.1882,330316.0
2024-09-12 10:00:00,296.94,301.78,296.15,301.75,99858.0,293.9704,298.762,293.1883,298.7323,99858.0
2024-09-12 10:30:00,301.74,303.26,300.76,300.84,160160.0,298.7224,300.2272,297.7522,297.8314,160160.0
2024-09-12 11:00:00,300.59,301.54,299.66,300.55,55539.0,297.5839,298.5244,296.6632,297.5443,55539.0
2024-09-12 11:30:00,300.56,301.05,299.54,300.2,115224.0,297.5542,298.0393,296.5444,297.1978,115224.0
2024-09-12 12:00:00,300.32,302.33,300.05,302.1,58210.0,297.3166,299.3065,297.0493,299.0788,58210.0
2024-09-12 12:30:00,302.08,303.19,300.84,302.98,71243.0,299.059,300.1579,297.8314,299.95,71243.0
2024-09-12 13:00:00,302.98,303.16,302.5,302.88,53562.0,299.95,300.1282,299.4748,299.851,53562.0
2024-09-12 13:30:00,302.88,304.47,302.59,304.01,48978.0,299.851,301.4251,299.5639,300.9697,48978.0
2024-09-12 14:00:00,304.15,304.28,302.49,302.51,63482.0,301.1083,301.237,299.4649,299.4847,63482.0
2024-09-12 14:30:00,302.49,303.15,301.45,302.43,49989.0,299.4649,300.1183,298.4353,299.4055,49989.0
2024-09-12 15:00:00,302.34,303.46,302.15,302.69,77567.0,299.3164,300.4252,299.1283,299.6629,77567.0
2024-09-12 15:30:00,302.57,303.49,301.71,303.48,273296.0,299.5441,300.4549,298.6927,300.445,273296.0
2024-09-13 09:30:00,305.82,307.44,304.69,306.57,75223.0,302.7616,304.3654,301.6429,303.5041,75223.0
2024-09-13 10:00:00,306.61,307.06,304.5,304.92,77699.0,303.5437,303.9892,301.4548,301.8706,77699.0
2024-09-13 10:30:00,305.0,306.06,303.67,305.61,146524.0,301.9498,302.9992,300.6331,302.5537,146524.0
2024-09-13 11:00:00,305.73,307.34,305.53,306.73,72740.0,302.6725,304.2664,302.4745,303.6625,72740.0
2024-09-13 11:30:00,306.76,309.36,306.6,309.26,101547.0,303.6922,306.2662,303.5338,306.1672,101547.0
2024-09-13 12:00:00,309.23,309.68,307.99,308.01,139913.0,306.1375,306.583,304.9099,304.9297,139913.0
2024-09-13 12:30:00,307.94,309.56,307.57,309.44,68205.0,304.8604,306.4642,304.4941,306.3454,68205.0
2024-09-13 13:00:00,309.3,310.25,309.26,310.07,115530.0,306.2068,307.1473,306.1672,306.9691,115530.0
2024-09-13 13:30:00,310.1,310.47,309.38,309.38,64358.0,306.9988,307.3651,306.286,306.286,64358.0
2024-09-13 14:00:00,309.41,309.43,307.84,308.0,37172.0,306.3157,306.3355,304.7614,304.9198,37172.0
2024-09-13 14:30:00,307.69,308.11,307.16,307.61,39887.0,304.6129,305.0287,304.0882,304.5337,39887.0
2024-09-13 15:00:00,307.44,307.44,306.42,306.62,59937.0,304.3654,304.3654,303.3556,303.5536,59937.0
2024-09-13 15:30:00,306.54,306.54,305.48,305.73,163659.0,303.4744,303.4744,302.425,302.6725,163659.0
2024-09-16 09:30:00,306.0,306.98,302.37,304.88,187016.0,302.9398,303.91,299.3461,301.831,187016.0
2024-09-16 10:00:00,304.89,305.79,303.58,303.88,50141.0,301.8409,302.7319,300.544,300.841,50141.0
2024-09-16 10:30:00,303.8,303.91,302.19,302.35,73868.0,300.7618,300.8707,299.1679,299.3263,73868.0
2024-09-16 11:00:00,302.48,303.02,301.47,301.77,53601.0,299.455,299.9896,298.4551,298.7521,53601.0
2024-09-16 11:30:00,301.76,302.76,301.64,302.61,45364.0,298.7422,299.7322,298.6234,299.5837,45364.0
2024-09-16 12:00:00,302.7,304.22,302.21,303.9,57126.0,299.6728,301.1776,299.1877,300.8608,57126.0
2024-09-16 12:30:00,304.09,304.39,303.58,304.04,21908.0,301.0489,301.3459,300.544,300.9994,21908.0
2024-09-16 13:00:00,304.11,304.62,303.7,304.21,23590.0,301.0687,301.5736,300.6628,301.1677,23590.0
2024-09-16 13:30:00,304.38,305.43,304.25,305.43,35687.0,301.336,302.3755,301.2073,302.3755,35687.0
2024-09-16 14:00:00,305.38,305.95,304.8,305.88,35604.0,302.326,302.8903,301.7518,302.821,35604.0
2024-09-16 14:30:00,305.92,306.09,305.31,306.01,55897.0,302.8606,303.0289,302.2567,302.9497,55897.0
2024-09-16 15:00:00,306.02,306.03,304.94,305.57,35188.0,302.9596,302.9695,301.8904,302.5141,35188.0
2024-09-16 15:30:00,305.55,306.95,305.44,306.43,118565.0,302.4943,303.8803,302.3854,303.3655,118565.0
2024-09-17 09:30:00,308.48,308.58,304.65,305.94,157257.0,305.395,305.494,301.6033,302.8804,157257.0
2024-09-17 10:00:00,305.94,309.7,305.58,308.84,56362.0,302.8804,306.6028,302.524,305.7514,56362.0
2024-09-17 10:30:00,308.8,310.65,308.73,310.1,62580.0,305.7118,307.5433,305.6425,306.9988,62580.0
2024-09-17 11:00:00,310.25,310.54,309.26,309.48,50990.0,307.1473,307.4344,306.1672,306.385,50990.0
2024-09-17 11:30:00,309.55,310.09,309.11,309.64,23655.0,306.4543,306.9889,306.0187,306.5434,23655.0
2024-09-17 12:00:00,309.6,309.82,308.11,309.55,29963.0,306.5038,306.7216,305.0287,306.4543,29963.0
2024-09-17 12:30:00,309.41,309.41,307.84,308.42,69064.0,306.3157,306.3157,304.7614,305.3356,69064.0
2024-09-17 13:00:00,308.51,310.68,307.66,310.16,46964.0,305.4247,307.573,304.5832,307.0582,46964.0
2024-09-17 13:30:00,310.16,310.7,309.22,310.15,54226.0,307.0582,307.5928,306.1276,307.0483,54226.0
2024-09-17 14:00:00,310.0,310.95,309.35,309.95,74067.0,306.8998,307.8403,306.2563,306.8503,74067.0
2024-09-17 14:30:00,309.83,310.72,309.42,310.21,38698.0,306.7315,307.6126,306.3256,307.1077,38698.0
2024-09-17 15:00:00,310.22,310.9,309.92,310.76,75034.0,307.1176,307.7908,306.8206,307.6522,75034.0
2024-09-17 15:30:00,310.76,312.42,310.34,311.83,348929.0,307.6522,309.2956,307.2364,308.7115,348929.0
2024-09-18 09:30:00,313.56,318.19,313.55,315.28,256061.0,310.4242,315.0079,310.4143,312.127,256061.0
2024-09-18 10:00:00,315.16,316.61,314.21,316.35,179870.0,312.0082,313.4437,311.0677,313.1863,179870.0
2024-09-18 10:30:00,316.2,316.2,314.93,315.43,138428.0,313.0378,313.0378,311.7805,312.2755,138428.0
2024-09-18 11:00:00,315.47,315.98,315.17,315.58,81572.0,312.3151,312.82,312.0181,312.424,81572.0
2024-09-18 11:30:00,315.55,315.69,314.48,314.78,104675.0,312.3943,312.5329,311.335,311.632,104675.0
2024-09-18 12:00:00,314.65,316.06,314.36,316.06,82857.0,311.5033,312.8992,311.2162,312.8992,82857.0
2024-09-18 12:30:00,315.87,317.68,315.87,317.63,45914.0,312.7111,314.503,312.7111,314.4535,45914.0
2024-09-18 13:00:00,317.68,317.8,315.78,316.5,72732.0,314.503,314.6218,312.622,313.3348,72732.0
2024-09-18 13:30:00,316.56,317.18,315.93,317.0,110512.0,313.3942,314.008,312.7705,313.8298,110512.0
2024-09-18 14:00:00,316.85,321.15,315.97,320.79,145089.0,313.6813,317.9383,312.8101,317.5819,145089.0
2024-09-18 14:30:00,320.55,320.98,317.29,317.81,143730.0,317.3443,317.77,314.1169,314.6317,143730.0
2024-09-18 15:00:00,317.81,318.85,315.55,318.07,150016.0,314.6317,315.6613,312.3943,314.8891,150016.0
2024-09-18 15:30:00,318.07,318.72,314.19,314.74,241561.0,314.8891,315.5326,311.0479,311.5924,241561.0
2024-09-19 09:30:00,323.75,328.0,319.89,323.02,254542.0,320.5123,324.7197,316.6909,319.7896,254542.0
2024-09-19 10:00:00,323.01,324.62,321.83,324.44,112945.0,319.7797,321.3736,318.6115,321.1954,112945.0
2024-09-19 10:30:00,324.44,324.79,321.04,323.49,186966.0,321.1954,321.5419,317.8294,320.2549,186966.0
2024-09-19 11:00:00,323.28,324.72,323.17,324.26,128917.0,320.047,321.4726,319.9381,321.0172,128917.0
2024-09-19 11:30:00,324.17,325.57,323.84,325.31,100913.0,320.9281,322.3141,320.6014,322.0567,100913.0
2024-09-19 12:00:00,325.41,326.83,325.1,326.7,67993.0,322.1557,323.5615,321.8488,323.4328,67993.0
2024-09-19 12:30:00,326.67,327.21,326.48,326.96,55584.0,323.4031,323.9377,323.215,323.6902,55584.0
2024-09-19 13:00:00,326.73,327.15,325.74,326.43,53945.0,323.4625,323.8783,322.4824,323.1655,53945.0
2024-09-19 13:30:00,326.47,328.0,326.44,327.73,68284.0,323.2051,324.7197,323.1754,324.4524,68284.0
2024-09-19 14:00:00,327.74,328.39,326.49,328.39,89591.0,324.4623,325.1058,323.2249,325.1058,89591.0
2024-09-19 14:30:00,328.07,328.53,326.93,327.71,92801.0,324.789,325.2444,323.6605,324.4326,92801.0
2024-09-19 15:00:00,327.75,328.42,327.5,328.13,159463.0,324.4722,325.1355,324.2247,324.8484,159463.0
2024-09-19 15:30:00,328.13,329.78,328.05,328.91,394449.0,324.8484,326.4819,324.7692,325.6206,394449.0
2024-09-20 09:30:00,326.68,329.52,326.0,327.78,376583.0,323.413,326.2245,322.7398,324.5019,376583.0
2024-09-20 10:00:00,327.96,329.88,326.4,329.57,85084.0,324.6801,326.5809,323.1358,326.274,85084.0
2024-09-20 10:30:00,329.54,330.91,328.63,328.63,94589.0,326.2443,327.6006,325.3434,325.3434,94589.0
2024-09-20 11:00:00,328.63,329.55,328.18,329.16,82523.0,325.3434,326.2542,324.8979,325.8681,82523.0
2024-09-20 11:30:00,329.17,330.93,328.5,329.77,99184.0,325.878,327.6204,325.2147,326.472,99184.0
2024-09-20 12:00:00,329.66,330.69,329.23,330.69,46056.0,326.3631,327.3828,325.9374,327.3828,46056.0
2024-09-20 12:30:00,330.59,330.74,330.09,330.64,33931.0,327.2838,327.4323,326.7888,327.3333,33931.0
2024-09-20 13:00:00,330.64,331.42,330.41,330.82,55465.0,327.3333,328.1055,327.1056,327.5115,55465.0
2024-09-20 13:30:00,331.05,331.15,329.69,330.17,34953.0,327.7392,327.8382,326.3928,326.868,34953.0
2024-09-20 14:00:00,330.08,330.08,328.67,328.92,33334.0,326.7789,326.7789,325.383,325.6305,33334.0
2024-09-20 14:30:00,329.03,330.18,328.75,329.6,62785.0,325.7394,326.8779,325.4622,326.3037,62785.0
2024-09-20 15:00:00,329.57,330.88,329.24,330.7,84818.0,326.274,327.5709,325.9473,327.3927,84818.0
2024-09-20 15:30:00,330.73,331.11,329.85,330.65,202298.0,327.4224,327.7986,326.5512,327.3432,202298.0
2024-09-23 09:30:00,331.89,333.29,329.9,332.26,109072.0,328.5708,329.9568,326.6007,328.9371,109072.0
2024-09-23 10:00:00,332.31,332.64,331.13,331.19,76125.0,328.9866,329.3133,327.8184,327.8778,76125.0
2024-09-23 10:30:00,331.16,331.78,330.66,331.0,43579.0,327.8481,328.4619,327.3531,327.6897,43579.0
2024-09-23 11:00:00,330.86,331.13,329.47,330.63,72781.0,327.5511,327.8184,326.175,327.3234,72781.0
2024-09-23 11:30:00,330.7,331.92,330.36,330.63,56966.0,327.3927,328.6005,327.0561,327.3234,56966.0
2024-09-23 12:00:00,330.66,330.8,329.67,330.44,46531.0,327.3531,327.4917,326.373,327.1353,46531.0
2024-09-23 12:30:00,330.27,331.17,330.05,330.13,33948.0,326.967,327.858,326.7492,326.8284,33948.0
2024-09-23 13:00:00,330.19,330.35,329.53,329.98,39782.0,326.8878,327.0462,326.2344,326.6799,39782.0
2024-09-23 13:30:00,329.98,330.68,329.98,330.41,67263.0,326.6799,327.3729,326.6799,327.1056,67263.0
2024-09-23 14:00:00,330.41,330.8,329.98,330.0,58947.0,327.1056,327.4917,326.6799,326.6997,58947.0
2024-09-23 14:30:00,330.11,330.3,329.56,329.79,55026.0,326.8086,326.9967,326.2641,326.4918,55026.0
2024-09-23 15:00:00,329.75,330.39,329.64,330.29,47674.0,326.4522,327.0858,326.3433,326.9868,47674.0
2024-09-23 15:30:00,330.31,330.48,329.41,329.7,189241.0,327.0066,327.1749,326.1156,326.4027,189241.0
2024-09-24 09:30:00,329.71,330.23,326.89,327.43,96347.0,326.4126,326.9274,323.6209,324.1555,96347.0
2024-09-24 10:00:00,327.61,329.95,326.54,327.5,115844.0,324.3336,326.6502,323.2744,324.2247,115844.0
2024-09-24 10:30:00,327.53,328.2,326.3,327.42,110357.0,324.2544,324.9177,323.0368,324.1456,110357.0
2024-09-24 11:00:00,327.57,328.78,327.1,328.36,66746.0,324.294,325.4919,323.8288,325.0761,66746.0
2024-09-24 11:30:00,328.36,329.34,328.27,328.93,50111.0,325.0761,326.0463,324.987,325.6404,50111.0
2024-09-24 12:00:00,328.9,329.66,328.71,329.43,30485.0,325.6107,326.3631,325.4226,326.1354,30485.0
2024-09-24 12:30:00,329.25,329.95,329.0,329.31,35002.0,325.9572,326.6502,325.7097,326.0166,35002.0
2024-09-24 13:00:00,329.18,329.59,328.15,328.47,50365.0,325.8879,326.2938,324.8682,325.185,50365.0
2024-09-24 13:30:00,328.47,328.97,327.7,328.34,56051.0,325.185,325.68,324.4227,325.0563,56051.0
2024-09-24 14:00:00,328.38,328.86,328.07,328.61,36200.0,325.0959,325.5711,324.789,325.3236,36200.0
2024-09-24 14:30:00,328.43,329.18,328.17,328.7,51269.0,325.1454,325.8879,324.888,325.4127,51269.0
2024-09-24 15:00:00,328.7,329.02,328.33,328.63,56686.0,325.4127,325.7295,325.0464,325.3434,56686.0
2024-09-24 15:30:00,328.62,328.7,327.23,327.54,286339.0,325.3335,325.4127,323.9575,324.2643,286339.0
2024-09-25 09:30:00,328.31,330.16,327.39,329.88,75081.0,325.0266,326.8581,324.1159,326.5809,75081.0
2024-09-25 10:00:00,329.56,330.86,329.1,329.17,79323.0,326.2641,327.5511,325.8087,325.878,79323.0
2024-09-25 10:30:00,329.2,330.14,328.74,330.13,58815.0,325.9077,326.8383,325.4523,326.8284,58815.0
2024-09-25 11:00:00,330.21,330.35,328.44,328.73,38940.0,326.9076,327.0462,325.1553,325.4424,38940.0
2024-09-25 11:30:00,328.98,329.74,328.76,328.98,40378.0,325.6899,326.4423,325.4721,325.6899,40378.0
2024-09-25 12:00:00,328.97,329.34,328.38,329.03,68731.0,325.68,326.0463,325.0959,325.7394,68731.0
2024-09-25 12:30:00,328.78,329.68,328.45,329.16,23486.0,325.4919,326.3829,325.1652,325.8681,23486.0
2024-09-25 13:00:00,329.16,329.58,328.7,328.88,32950.0,325.8681,326.2839,325.4127,325.5909,32950.0
2024-09-25 13:30:00,328.92,329.11,328.27,329.04,32646.0,325.6305,325.8186,324.987,325.7493,32646.0
2024-09-25 14:00:00,328.86,329.12,327.68,328.65,37110.0,325.5711,325.8285,324.4029,325.3632,37110.0
2024-09-25 14:30:00,328.48,329.07,327.75,327.97,29440.0,325.1949,325.779,324.4722,324.69,29440.0
2024-09-25 15:00:00,327.95,328.5,327.93,328.4,33162.0,324.6702,325.2147,324.6504,325.1157,33162.0
2024-09-25 15:30:00,328.46,328.72,327.61,328.7,102665.0,325.1751,325.4325,324.3336,325.4127,102665.0
2024-09-26 09:30:00,333.17,336.3,331.58,331.85,102392.0,329.838,332.9367,328.2639,328.5312,102392.0
2024-09-26 10:00:00,331.47,334.34,330.28,330.64,47784.0,328.155,330.9963,326.9769,327.3333,47784.0
2024-09-26 10:30:00,330.96,331.9,329.73,329.99,102506.0,327.6501,328.5807,326.4324,326.6898,102506.0
2024-09-26 11:00:00,329.81,331.12,329.34,330.91,100474.0,326.5116,327.8085,326.0463,327.6006,100474.0
2024-09-26 11:30:00,330.85,333.22,330.78,333.22,65313.0,327.5412,329.8875,327.4719,329.8875,65313.0
2024-09-26 12:00:00,333.18,333.56,331.92,331.95,51302.0,329.8479,330.2241,328.6005,328.6302,51302.0
2024-09-26 12:30:00,331.76,332.47,331.5,332.14,46529.0,328.4421,329.145,328.1847,328.8183,46529.0
2024-09-26 13:00:00,332.1,332.66,331.34,331.94,53908.0,328.7787,329.3331,328.0263,328.6203,53908.0
2024-09-26 13:30:00,331.81,333.29,331.79,333.09,52409.0,328.4916,329.9568,328.4718,329.7588,52409.0
2024-09-26 14:00:00,333.07,334.03,332.39,333.7,50137.0,329.739,330.6894,329.0658,330.3627,50137.0
2024-09-26 14:30:00,333.6,334.14,333.31,333.48,50767.0,330.2637,330.7983,329.9766,330.1449,50767.0
2024-09-26 15:00:00,333.46,333.93,333.02,333.21,69807.0,330.1251,330.5904,329.6895,329.8776,69807.0
2024-09-26 15:30:00,333.17,333.62,331.85,333.08,225844.0,329.838,330.2835,328.5312,329.7489,225844.0
2024-09-27 09:30:00,333.11,333.91,328.6,329.55,86446.0,329.7786,330.5706,325.3137,326.2542,86446.0
2024-09-27 10:00:00,329.76,330.89,327.59,330.18,75814.0,326.4621,327.5808,324.3138,326.8779,75814.0
2024-09-27 10:30:00,330.1,330.18,328.25,330.12,90292.0,326.7987,326.8779,324.9672,326.8185,90292.0
2024-09-27 11:00:00,329.93,329.96,326.65,328.17,70290.0,326.6304,326.6601,323.3833,324.888,70290.0
2024-09-27 11:30:00,327.94,328.55,327.45,327.55,43318.0,324.6603,325.2642,324.1753,324.2742,43318.0
2024-09-27 12:00:00,327.6,329.4,326.76,329.23,74060.0,324.3237,326.1057,323.4922,325.9374,74060.0
2024-09-27 12:30:00,329.03,329.78,328.85,329.44,36751.0,325.7394,326.4819,325.5612,326.1453,36751.0
2024-09-27 13:00:00,329.31,330.03,328.19,328.75,44054.0,326.0166,326.7294,324.9078,325.4622,44054.0
2024-09-27 13:30:00,328.67,328.89,327.96,328.68,38564.0,325.383,325.6008,324.6801,325.3929,38564.0
2024-09-27 14:00:00,328.68,328.9,328.02,328.19,38336.0,325.3929,325.6107,324.7395,324.9078,38336.0
2024-09-27 14:30:00,328.13,329.61,327.47,329.56,43410.0,324.8484,326.3136,324.1951,326.2641,43410.0
2024-09-27 15:00:00,329.37,329.57,328.37,328.91,39870.0,326.076,326.274,325.086,325.6206,39870.0
2024-09-27 15:30:00,328.81,329.77,328.14,328.16,170558.0,325.5216,326.472,324.8583,324.8781,170558.0
2024-09-30 09:30:00,326.69,327.63,324.69,325.81,86994.0,323.4229,324.3534,321.4429,322.5517,86994.0
2024-09-30 10:00:00,325.87,327.75,325.81,327.1,64469.0,322.6111,324.4722,322.5517,323.8288,64469.0
2024-09-30 10:30:00,327.14,328.07,327.13,327.49,45737.0,323.8684,324.789,323.8585,324.2148,45737.0
2024-09-30 11:00:00,327.49,328.42,327.3,327.56,110545.0,324.2148,325.1355,324.0268,324.2841,110545.0
2024-09-30 11:30:00,327.62,327.88,326.61,326.87,48617.0,324.3435,324.6009,323.3437,323.6011,48617.0
2024-09-30 12:00:00,326.87,327.72,326.86,327.19,51322.0,323.6011,324.4425,323.5912,323.9179,51322.0
2024-09-30 12:30:00,327.13,328.46,327.11,328.35,42586.0,323.8585,325.1751,323.8387,325.0662,42586.0
2024-09-30 13:00:00,328.32,328.37,327.54,327.91,31504.0,325.0365,325.086,324.2643,324.6306,31504.0
2024-09-30 13:30:00,327.92,328.36,327.65,328.15,42164.0,324.6405,325.0761,324.3732,324.8682,42164.0
2024-09-30 14:00:00,328.19,328.2,325.54,326.49,49996.0,324.9078,324.9177,322.2844,323.2249,49996.0
2024-09-30 14:30:00,326.49,327.8,325.99,327.56,51809.0,323.2249,324.5217,322.7299,324.2841,51809.0
2024-09-30 15:00:00,327.4,329.11,327.02,329.06,73021.0,324.1258,325.8186,323.7496,325.7691,73021.0
2024-09-30 15:30:00,328.98,331.7,328.47,331.34,213286.0,325.6899,328.3827,325.185,328.0263,213286.0
2024-10-01 09:30:00,331.03,331.43,327.88,329.75,36080.0,327.7194,328.1154,324.6009,326.4522,36080.0
2024-10-01 10:00:00,327.82,329.35,326.3,327.54,37375.0,324.5415,326.0562,323.0368,324.2643,37375.0
2024-10-01 10:30:00,327.66,328.47,326.52,327.42,41608.0,324.3831,325.185,323.2546,324.1456,41608.0
2024-10-01 11:00:00,327.19,328.76,325.06,328.76,45410.0,323.9179,325.4721,321.8092,325.4721,45410.0
2024-10-01 11:30:00,328.43,329.38,328.24,328.47,23074.0,325.1454,326.0859,324.9573,325.185,23074.0
2024-10-01 12:00:00,328.19,329.12,327.85,328.61,14045.0,324.9078,325.8285,324.5712,325.3236,14045.0
2024-10-01 12:30:00,328.6,329.4,327.47,328.91,13052.0,325.3137,326.1057,324.1951,325.6206,13052.0
2024-10-01 13:00:00,328.83,329.13,327.2,328.0,24522.0,325.5414,325.8384,323.9278,324.7197,24522.0
2024-10-01 13:30:00,327.8,329.42,327.75,329.34,24945.0,324.5217,326.1255,324.4722,326.0463,24945.0
2024-10-01 14:00:00,329.44,330.09,329.16,330.03,18380.0,326.1453,326.7888,325.8681,326.7294,18380.0
2024-10-01 14:30:00,329.85,330.37,328.82,329.31,29491.0,326.5512,327.066,325.5315,326.0166,29491.0
2024-10-01 15:00:00,329.14,329.59,328.76,329.23,17638.0,325.8483,326.2938,325.4721,325.9374,17638.0
2024-10-01 15:30:00,329.21,329.24,327.39,327.53,59788.0,325.9176,325.9473,324.1159,324.2544,59788.0
2024-10-02 09:30:00,326.0,329.18,325.71,326.74,68524.0,322.7398,325.8879,322.4527,323.4724,68524.0
2024-10-02 10:00:00,326.77,329.31,326.64,328.04,62172.0,323.5021,326.0166,323.3734,324.7593,62172.0
2024-10-02 10:30:00,328.2,328.86,327.29,327.85,36585.0,324.9177,325.5711,324.0169,324.5712,36585.0
2024-10-02 11:00:00,327.78,329.05,327.39,329.05,35442.0,324.5019,325.7592,324.1159,325.7592,35442.0
2024-10-02 11:30:00,329.03,329.65,328.65,328.83,25457.0,325.7394,326.3532,325.3632,325.5414,25457.0
2024-10-02 12:00:00,328.71,329.88,328.62,329.75,25721.0,325.4226,326.5809,325.3335,326.4522,25721.0
2024-10-02 12:30:00,329.69,329.84,328.29,328.29,31966.0,326.3928,326.5413,325.0068,325.0068,31966.0
2024-10-02 13:00:00,328.23,329.05,328.03,328.69,22825.0,324.9474,325.7592,324.7494,325.4028,22825.0
2024-10-02 13:30:00,328.63,329.34,328.02,329.12,20287.0,325.3434,326.0463,324.7395,325.8285,20287.0
2024-10-02 14:00:00,328.95,329.25,327.27,327.97,24357.0,325.6602,325.9572,323.9971,324.69,24357.0
2024-10-02 14:30:00,327.98,328.9,327.85,328.72,30008.0,324.6999,325.6107,324.5712,325.4325,30008.0
2024-10-02 15:00:00,328.69,329.15,328.45,328.77,40078.0,325.4028,325.8582,325.1652,325.482,40078.0
2024-10-02 15:30:00,328.75,328.76,327.67,327.93,155047.0,325.4622,325.4721,324.393,324.6504,155047.0
2024-10-03 09:30:00,327.34,328.45,324.42,326.2,47827.0,324.0664,325.1652,321.1756,322.9378,47827.0
2024-10-03 10:00:00,326.31,327.92,324.81,326.18,43677.0,323.0467,324.6405,321.5617,322.918,43677.0
2024-10-03 10:30:00,325.95,326.81,324.93,325.36,25544.0,322.6903,323.5417,321.6805,322.1062,25544.0
2024-10-03 11:00:00,325.33,326.14,324.98,325.45,21796.0,322.0765,322.8784,321.73,322.1953,21796.0
2024-10-03 11:30:00,325.51,326.75,325.51,326.38,21361.0,322.2547,323.4823,322.2547,323.116,21361.0
2024-10-03 12:00:00,326.39,327.18,326.15,326.78,18171.0,323.1259,323.908,322.8883,323.512,18171.0
2024-10-03 12:30:00,326.78,326.84,325.12,325.69,16908.0,323.512,323.5714,321.8686,322.4329,16908.0
2024-10-03 13:00:00,325.69,326.33,324.97,325.36,20456.0,322.4329,323.0665,321.7201,322.1062,20456.0
2024-10-03 13:30:00,325.47,326.14,325.02,325.6,18156.0,322.2151,322.8784,321.7696,322.3438,18156.0
2024-10-03 14:00:00,325.62,326.72,325.24,326.13,34740.0,322.3636,323.4526,321.9874,322.8685,34740.0
2024-10-03 14:30:00,326.13,326.62,325.97,326.4,25358.0,322.8685,323.3536,322.7101,323.1358,25358.0
2024-10-03 15:00:00,326.18,326.65,325.8,326.39,40075.0,322.918,323.3833,322.5418,323.1259,40075.0
2024-10-03 15:30:00,326.34,327.17,325.98,327.04,85860.0,323.0764,323.8981,322.72,323.7694,85860.0
2024-10-04 09:30:00,331.9,331.9,328.25,329.91,55982.0,328.5807,328.5807,324.9672,326.6106,55982.0
2024-10-04 10:00:00,330.02,331.82,329.21,330.72,29150.0,326.7195,328.5015,325.9176,327.4125,29150.0
2024-10-04 10:30:00,330.44,331.6,329.14,330.3,33474.0,327.1353,328.2837,325.8483,326.9967,33474.0
2024-10-04 11:00:00,330.42,330.66,328.91,329.3,25294.0,327.1155,327.3531,325.6206,326.0067,25294.0
2024-10-04 11:30:00,329.51,331.11,328.79,331.1,42204.0,326.2146,327.7986,325.5018,327.7887,42204.0
2024-10-04 12:00:00,331.11,331.58,329.25,329.34,58589.0,327.7986,328.2639,325.9572,326.0463,58589.0
2024-10-04 12:30:00,329.38,330.5,328.73,330.08,60620.0,326.0859,327.1947,325.4424,326.7789,60620.0
2024-10-04 13:00:00,330.02,330.4,329.46,329.7,29011.0,326.7195,327.0957,326.1651,326.4027,29011.0
2024-10-04 13:30:00,329.63,329.82,328.8,328.87,23869.0,326.3334,326.5215,325.5117,325.581,23869.0
2024-10-04 14:00:00,329.18,330.29,328.96,330.12,27664.0,325.8879,326.9868,325.6701,326.8185,27664.0
2024-10-04 14:30:00,330.11,331.15,329.83,330.84,20614.0,326.8086,327.8382,326.5314,327.5313,20614.0
2024-10-04 15:00:00,330.88,331.74,330.35,331.74,22271.0,327.5709,328.4223,327.0462,328.4223,22271.0
2024-10-04 15:30:00,331.49,333.31,331.28,333.05,90831.0,328.1748,329.9766,327.9669,329.7192,90831.0
2024-10-07 09:30:00,330.83,332.83,330.19,332.06,59481.0,327.5214,329.5014,326.8878,328.7391,59481.0
2024-10-07 10:00:00,332.07,335.18,332.07,332.73,71652.0,328.749,331.8279,328.749,329.4024,71652.0
2024-10-07 10:30:00,332.54,334.14,332.19,333.87,36268.0,329.2143,330.7983,328.8678,330.531,36268.0
2024-10-07 11:00:00,333.77,334.79,332.78,334.61,35251.0,330.432,331.4418,329.4519,331.2636,35251.0
2024-10-07 11:30:00,334.72,335.09,334.3,334.4,37874.0,331.3725,331.7388,330.9567,331.0557,37874.0
2024-10-07 12:00:00,334.53,335.32,334.1,335.17,27980.0,331.1844,331.9665,330.7587,331.818,27980.0
2024-10-07 12:30:00,335.17,335.32,334.39,334.52,13442.0,331.818,331.9665,331.0458,331.1745,13442.0
2024-10-07 13:00:00,334.65,334.65,334.0,334.51,30688.0,331.3032,331.3032,330.6597,331.1646,30688.0
2024-10-07 13:30:00,334.36,334.38,333.66,334.04,40869.0,331.0161,331.0359,330.3231,330.6993,40869.0
2024-10-07 14:00:00,334.09,334.67,333.76,334.55,37297.0,330.7488,331.323,330.4221,331.2042,37297.0
2024-10-07 14:30:00,334.44,334.54,332.45,332.63,38658.0,331.0953,331.1943,329.1252,329.3034,38658.0
2024-10-07 15:00:00,332.82,334.11,332.82,333.85,51847.0,329.4915,330.7686,329.4915,330.5112,51847.0
2024-10-07 15:30:00,333.81,335.06,332.93,334.69,129735.0,330.4716,331.7091,329.6004,331.3428,129735.0
2024-10-08 09:30:00,336.5,337.75,334.0,335.41,66894.0,333.1347,334.3722,330.6597,332.0556,66894.0
2024-10-08 10:00:00,335.45,336.22,333.86,334.22,26028.0,332.0952,332.8575,330.5211,330.8775,26028.0
2024-10-08 10:30:00,334.31,335.29,333.03,334.02,37812.0,330.9666,331.9368,329.6994,330.6795,37812.0
2024-10-08 11:00:00,334.24,334.34,333.48,333.5,8603.0,330.8973,330.9963,330.1449,330.1647,8603.0
2024-10-08 11:30:00,333.48,335.27,333.48,335.06,18895.0,330.1449,331.917,330.1449,331.7091,18895.0
2024-10-08 12:00:00,335.03,335.33,334.32,335.21,27751.0,331.6794,331.9764,330.9765,331.8576,27751.0
2024-10-08 12:30:00,335.24,335.8,335.19,335.46,18347.0,331.8873,332.4417,331.8378,332.1051,18347.0
2024-10-08 13:00:00,335.46,335.52,334.1,334.63,29365.0,332.1051,332.1645,330.7587,331.2834,29365.0
2024-10-08 13:30:00,334.46,335.07,334.25,334.8,16377.0,331.1151,331.719,330.9072,331.4517,16377.0
2024-10-08 14:00:00,335.17,335.85,335.13,335.68,19934.0,331.818,332.4912,331.7784,332.3229,19934.0
2024-10-08 14:30:00,335.81,336.28,335.43,336.13,23092.0,332.4516,332.9169,332.0754,332.7684,23092.0
2024-10-08 15:00:00,335.94,336.09,334.8,334.87,34377.0,332.5803,332.7288,331.4517,331.521,34377.0
2024-10-08 15:30:00,334.8,335.85,334.8,335.44,95655.0,331.4517,332.4912,331.4517,332.0853,95655.0
2024-10-09 09:30:00,335.48,336.74,334.72,336.05,32657.0,332.1249,333.3723,331.3725,332.6892,32657.0
2024-10-09 10:00:00,336.01,336.58,335.07,335.26,24867.0,332.6496,333.2139,331.719,331.9071,24867.0
2024-10-09 10:30:00,335.22,336.64,335.13,336.06,19796.0,331.8675,333.2733,331.7784,332.6991,19796.0
2024-10-09 11:00:00,336.13,336.87,336.02,336.49,23551.0,332.7684,333.501,332.6595,333.1248,23551.0
2024-10-09 11:30:00,336.43,338.74,336.41,338.72,42499.0,333.0654,335.3523,333.0456,335.3325,42499.0
2024-10-09 12:00:00,338.72,338.86,337.77,337.95,25425.0,335.3325,335.4711,334.392,334.5702,25425.0
2024-10-09 12:30:00,337.74,338.42,337.17,337.33,25267.0,334.3623,335.0355,333.798,333.9564,25267.0
2024-10-09 13:00:00,337.37,337.98,337.17,337.23,27865.0,333.996,334.5999,333.798,333.8574,27865.0
2024-10-09 13:30:00,337.49,337.75,336.86,337.15,24046.0,334.1148,334.3722,333.4911,333.7782,24046.0
2024-10-09 14:00:00,337.18,337.57,336.73,336.95,27086.0,333.8079,334.194,333.3624,333.5802,27086.0
2024-10-09 14:30:00,336.85,337.37,336.53,337.15,66355.0,333.4812,333.996,333.1644,333.7782,66355.0
2024-10-09 15:00:00,337.14,337.63,336.35,337.09,64667.0,333.7683,334.2534,332.9862,333.7188,64667.0
2024-10-09 15:30:00,337.01,338.79,336.91,338.18,106378.0,333.6396,335.4018,333.5406,334.7979,106378.0
2024-10-10 09:30:00,335.4,336.16,332.69,334.1,83829.0,332.0457,332.7981,329.3628,330.7587,83829.0
2024-10-10 10:00:00,334.48,335.07,334.13,334.31,34900.0,331.1349,331.719,330.7884,330.9666,34900.0
2024-10-10 10:30:00,334.38,336.27,334.17,335.75,55749.0,331.0359,332.907,330.828,332.3922,55749.0
2024-10-10 11:00:00,335.76,336.71,335.5,336.14,10940.0,332.4021,333.3426,332.1447,332.7783,10940.0
2024-10-10 11:30:00,336.24,336.7,335.62,336.66,23647.0,332.8773,333.3327,332.2635,333.2931,23647.0
2024-10-10 12:00:00,336.62,337.83,336.61,337.21,38984.0,333.2535,334.4514,333.2436,333.8376,38984.0
2024-10-10 12:30:00,337.21,337.21,336.23,336.59,30654.0,333.8376,333.8376,332.8674,333.2238,30654.0
2024-10-10 13:00:00,336.59,337.59,335.94,337.11,38919.0,333.2238,334.2138,332.5803,333.7386,38919.0
2024-10-10 13:30:00,337.17,337.29,335.98,336.53,36640.0,333.798,333.9168,332.6199,333.1644,36640.0
2024-10-10 14:00:00,336.49,336.9,336.34,336.71,56806.0,333.1248,333.5307,332.9763,333.3426,56806.0
2024-10-10 14:30:00,336.45,336.72,335.61,336.51,45137.0,333.0852,333.3525,332.2536,333.1446,45137.0
2024-10-10 15:00:00,336.58,336.58,335.87,336.44,37077.0,333.2139,333.2139,332.511,333.0753,37077.0
2024-10-10 15:30:00,336.42,337.38,336.3,336.85,103035.0,333.0555,334.0059,332.9367,333.4812,103035.0
2024-10-11 09:30:00,337.0,339.64,335.9,337.9,84184.0,333.6297,336.2433,332.5407,334.5207,84184.0
2024-10-11 10:00:00,337.85,340.2,337.48,339.8,67451.0,334.4712,336.7977,334.1049,336.4017,67451.0
2024-10-11 10:30:00,339.8,340.12,339.05,339.57,40755.0,336.4017,336.7185,335.6592,336.174,40755.0
2024-10-11 11:00:00,339.49,340.08,339.43,339.85,36794.0,336.0948,336.6789,336.0354,336.4512,36794.0
2024-10-11 11:30:00,339.85,340.36,339.6,340.0,26985.0,336.4512,336.9561,336.2037,336.5997,26985.0
2024-10-11 12:00:00,340.06,340.31,338.69,338.92,27345.0,336.6591,336.9066,335.3028,335.5305,27345.0
2024-10-11 12:30:00,338.91,339.21,338.61,339.06,23764.0,335.5206,335.8176,335.2236,335.6691,23764.0
2024-10-11 13:00:00,339.06,339.19,338.74,338.84,22602.0,335.6691,335.7978,335.3523,335.4513,22602.0
2024-10-11 13:30:00,339.0,340.01,338.96,339.81,31491.0,335.6097,336.6096,335.5701,336.4116,31491.0
2024-10-11 14:00:00,339.83,340.24,339.74,339.99,24354.0,336.4314,336.8373,336.3423,336.5898,24354.0
2024-10-11 14:30:00,340.06,340.78,339.86,340.56,31241.0,336.6591,337.3719,336.4611,337.1541,31241.0
2024-10-11 15:00:00,340.57,341.46,340.57,341.31,34341.0,337.164,338.0451,337.164,337.8966,34341.0
2024-10-11 15:30:00,341.31,341.98,341.14,341.37,133235.0,337.8966,338.5599,337.7283,337.956,133235.0
2024-10-14 09:30:00,343.0,344.7,341.57,344.7,56589.0,339.5697,341.2527,338.154,341.2527,56589.0
2024-10-14 10:00:00,344.42,344.56,342.23,343.15,31508.0,340.9755,341.1141,338.8074,339.7182,31508.0
2024-10-14 10:30:00,343.31,344.33,343.31,344.04,33043.0,339.8766,340.8864,339.8766,340.5993,33043.0
2024-10-14 11:00:00,344.03,345.57,343.87,344.66,25993.0,340.5894,342.114,340.431,341.2131,25993.0
2024-10-14 11:30:00,344.66,345.27,344.52,345.17,32479.0,341.2131,341.817,341.0745,341.718,32479.0
2024-10-14 12:00:00,345.17,345.66,345.05,345.31,16591.0,341.718,342.2031,341.5992,341.8566,16591.0
2024-10-14 12:30:00,345.47,345.54,344.81,344.83,20153.0,342.015,342.0843,341.3616,341.3814,20153.0
2024-10-14 13:00:00,344.83,345.01,344.62,344.86,17441.0,341.3814,341.5596,341.1735,341.4111,17441.0
2024-10-14 13:30:00,344.78,345.12,344.62,345.03,15572.0,341.3319,341.6685,341.1735,341.5794,15572.0
2024-10-14 14:00:00,344.96,345.21,344.74,344.89,17198.0,341.5101,341.7576,341.2923,341.4408,17198.0
2024-10-14 14:30:00,344.77,345.75,344.76,344.87,22079.0,341.322,342.2922,341.3121,341.421,22079.0
2024-10-14 15:00:00,344.8,345.63,344.64,345.36,23326.0,341.3517,342.1734,341.1933,341.9061,23326.0
2024-10-14 15:30:00,345.3,345.94,344.99,345.63,89636.0,341.8467,342.4803,341.5398,342.1734,89636.0
2024-10-15 09:30:00,346.46,347.35,343.57,343.9,72024.0,342.9951,343.8762,340.134,340.4607,72024.0
2024-10-15 10:00:00,344.04,344.12,342.15,342.42,121020.0,340.5993,340.6785,338.7282,338.9955,121020.0
2024-10-15 10:30:00,342.0,342.3,337.61,339.06,207757.0,338.5797,338.8767,334.2336,335.6691,207757.0
2024-10-15 11:00:00,339.02,339.43,337.92,338.57,57841.0,335.6295,336.0354,334.5405,335.184,57841.0
2024-10-15 11:30:00,338.51,339.85,338.35,339.69,64729.0,335.1246,336.4512,334.9662,336.2928,64729.0
2024-10-15 12:00:00,339.59,340.11,339.12,339.82,56760.0,336.1938,336.7086,335.7285,336.4215,56760.0
2024-10-15 12:30:00,339.91,340.82,339.86,340.82,31376.0,336.5106,337.4115,336.4611,337.4115,31376.0
2024-10-15 13:00:00,340.82,341.0,340.14,340.79,57280.0,337.4115,337.5897,336.7383,337.3818,57280.0
2024-10-15 13:30:00,340.78,341.9,340.68,341.23,49920.0,337.3719,338.4807,337.2729,337.8174,49920.0
2024-10-15 14:00:00,341.0,341.29,339.6,339.87,53999.0,337.5897,337.8768,336.2037,336.471,53999.0
2024-10-15 14:30:00,340.03,340.47,339.33,339.46,50717.0,336.6294,337.065,335.9364,336.0651,50717.0
2024-10-15 15:00:00,339.42,339.47,338.0,338.19,46883.0,336.0255,336.075,334.6197,334.8078,46883.0
2024-10-15 15:30:00,338.32,338.76,337.47,338.03,153647.0,334.9365,335.3721,334.095,334.6494,153647.0
2024-10-16 09:30:00,338.95,340.05,337.81,339.02,91410.0,335.5602,336.6492,334.4316,335.6295,91410.0
2024-10-16 10:00:00,339.18,340.56,338.8,339.58,40234.0,335.7879,337.1541,335.4117,336.1839,40234.0
2024-10-16 10:30:00,339.3,340.3,337.8,340.05,40839.0,335.9067,336.8967,334.4217,336.6492,40839.0
2024-10-16 11:00:00,340.01,340.54,339.5,340.54,16578.0,336.6096,337.1343,336.1047,337.1343,16578.0
2024-10-16 11:30:00,340.48,340.7,339.45,339.69,21205.0,337.0749,337.2927,336.0552,336.2928,21205.0
2024-10-16 12:00:00,339.78,340.83,339.78,340.61,17266.0,336.3819,337.4214,336.3819,337.2036,17266.0
2024-10-16 12:30:00,340.76,340.76,340.16,340.16,14655.0,337.3521,337.3521,336.7581,336.7581,14655.0
2024-10-16 13:00:00,340.25,340.48,339.78,340.28,15988.0,336.8472,337.0749,336.3819,336.8769,15988.0
2024-10-16 13:30:00,340.2,340.45,339.86,340.43,17010.0,336.7977,337.0452,336.4611,337.0254,17010.0
2024-10-16 14:00:00,340.43,341.38,340.13,341.11,17156.0,337.0254,337.9659,336.7284,337.6986,17156.0
2024-10-16 14:30:00,341.05,341.09,340.58,340.72,15824.0,337.6392,337.6788,337.1739,337.3125,15824.0
2024-10-16 15:00:00,340.82,340.97,340.44,340.44,28983.0,337.4115,337.56,337.0353,337.0353,28983.0
2024-10-16 15:30:00,340.57,341.36,340.25,340.97,59252.0,337.164,337.9461,336.8472,337.56,59252.0
2024-10-17 09:30:00,345.0,347.09,340.89,344.68,112678.0,341.5497,343.6188,337.4808,341.2329,112678.0
2024-10-17 10:00:00,345.35,346.59,344.4,346.21,48018.0,341.8962,343.1238,340.9557,342.7476,48018.0
2024-10-17 10:30:00,346.22,346.45,345.3,345.89,53050.0,342.7575,342.9852,341.8467,342.4308,53050.0
2024-10-17 11:00:00,345.89,347.01,345.42,346.92,56850.0,342.4308,343.5396,341.9655,343.4505,56850.0
2024-10-17 11:30:00,346.92,347.38,346.43,347.38,54292.0,343.4505,343.9059,342.9654,343.9059,54292.0
2024-10-17 12:00:00,347.29,347.91,346.76,347.78,42595.0,343.8168,344.4306,343.2921,344.3019,42595.0
2024-10-17 12:30:00,347.69,348.66,347.43,348.32,41365.0,344.2128,345.1731,343.9554,344.8365,41365.0
2024-10-17 13:00:00,348.17,348.35,347.33,347.94,34859.0,344.688,344.8662,343.8564,344.4603,34859.0
2024-10-17 13:30:00,347.97,348.38,347.24,347.67,52265.0,344.49,344.8959,343.7673,344.193,52265.0
2024-10-17 14:00:00,347.79,348.24,347.13,347.8,61944.0,344.3118,344.7573,343.6584,344.3217,61944.0
2024-10-17 14:30:00,347.8,349.26,347.77,349.11,71462.0,344.3217,345.7671,344.292,345.6186,71462.0
2024-10-17 15:00:00,349.14,349.74,348.74,349.02,77364.0,345.6483,346.2423,345.2523,345.5295,77364.0
2024-10-17 15:30:00,349.02,349.06,347.4,348.32,170077.0,345.5295,345.5691,343.9257,344.8365,170077.0
2024-10-18 09:30:00,349.56,349.56,345.86,346.01,147183.0,346.0641,346.0641,342.4011,342.5496,147183.0
2024-10-18 10:00:00,346.15,346.96,345.26,346.1,30513.0,342.6882,343.4901,341.8071,342.6387,30513.0
2024-10-18 10:30:00,346.38,348.35,346.15,346.97,45184.0,342.9159,344.8662,342.6882,343.5,45184.0
2024-10-18 11:00:00,346.97,348.74,346.9,348.69,38959.0,343.5,345.2523,343.4307,345.2028,38959.0
2024-10-18 11:30:00,348.73,349.64,348.4,349.39,47018.0,345.2424,346.1433,344.9157,345.8958,47018.0
2024-10-18 12:00:00,349.48,349.61,348.36,349.05,25036.0,345.9849,346.1136,344.8761,345.5592,25036.0
2024-10-18 12:30:00,349.0,349.7,348.89,348.89,31209.0,345.5097,346.2027,345.4008,345.4008,31209.0
2024-10-18 13:00:00,349.05,349.35,348.28,348.58,33642.0,345.5592,345.8562,344.7969,345.0939,33642.0
2024-10-18 13:30:00,348.58,348.94,348.31,348.5,29735.0,345.0939,345.4503,344.8266,345.0147,29735.0
2024-10-18 14:00:00,348.59,349.25,348.28,348.73,54559.0,345.1038,345.7572,344.7969,345.2424,54559.0
2024-10-18 14:30:00,348.69,348.77,347.86,348.21,35286.0,345.2028,345.282,344.3811,344.7276,35286.0
2024-10-18 15:00:00,348.14,348.58,347.74,348.22,24365.0,344.6583,345.0939,344.2623,344.7375,24365.0
2024-10-18 15:30:00,348.2,348.57,347.85,348.17,79436.0,344.7177,345.084,344.3712,344.688,79436.0
2024-10-21 09:30:00,348.0,348.73,346.22,347.78,42311.0,344.5197,345.2424,342.7575,344.3019,42311.0
2024-10-21 10:00:00,347.83,348.6,346.55,346.72,34705.0,344.3514,345.1137,343.0842,343.2525,34705.0
2024-10-21 10:30:00,346.66,347.5,346.34,347.44,19764.0,343.1931,344.0247,342.8763,343.9653,19764.0
2024-10-21 11:00:00,347.48,347.82,346.26,346.93,45463.0,344.0049,344.3415,342.7971,343.4604,45463.0
2024-10-21 11:30:00,346.93,348.24,346.79,347.85,27539.0,343.4604,344.7573,343.3218,344.3712,27539.0
2024-10-21 12:00:00,347.86,347.97,346.5,346.82,21472.0,344.3811,344.49,343.0347,343.3515,21472.0
2024-10-21 12:30:00,346.84,347.07,346.36,346.9,21899.0,343.3713,343.599,342.8961,343.4307,21899.0
2024-10-21 13:00:00,346.7,347.14,346.48,346.68,12460.0,343.2327,343.6683,343.0149,343.2129,12460.0
2024-10-21 13:30:00,346.79,346.92,346.57,346.77,19360.0,343.3218,343.4505,343.104,343.302,19360.0
2024-10-21 14:00:00,346.81,346.9,346.0,346.15,20475.0,343.3416,343.4307,342.5397,342.6882,20475.0
2024-10-21 14:30:00,346.24,346.24,345.25,345.77,23072.0,342.7773,342.7773,341.7972,342.312,23072.0
2024-10-21 15:00:00,345.86,346.6,345.66,346.15,54959.0,342.4011,343.1337,342.2031,342.6882,54959.0
2024-10-21 15:30:00,346.06,347.19,345.71,346.92,77272.0,342.5991,343.7178,342.2526,343.4505,77272.0
2024-10-22 09:30:00,343.89,344.64,341.77,343.2,77624.0,340.4508,341.1933,338.352,339.7677,77624.0
2024-10-22 10:00:00,343.12,343.19,341.35,341.35,54172.0,339.6885,339.7578,337.9362,337.9362,54172.0
2024-10-22 10:30:00,341.49,343.49,340.82,343.44,37961.0,338.0748,340.0548,337.4115,340.0053,37961.0
2024-10-22 11:00:00,343.37,343.64,342.63,343.11,37549.0,339.936,340.2033,339.2034,339.6786,37549.0
2024-10-22 11:30:00,343.11,343.73,343.1,343.35,26947.0,339.6786,340.2924,339.6687,339.9162,26947.0
2024-10-22 12:00:00,343.43,344.33,343.25,344.17,28957.0,339.9954,340.8864,339.8172,340.728,28957.0
2024-10-22 12:30:00,344.08,344.44,343.6,343.85,29016.0,340.6389,340.9953,340.1637,340.4112,29016.0
2024-10-22 13:00:00,343.91,344.18,343.7,344.11,24195.0,340.4706,340.7379,340.2627,340.6686,24195.0
2024-10-22 13:30:00,344.09,345.26,344.08,344.66,25384.0,340.6488,341.8071,340.6389,341.2131,25384.0
2024-10-22 14:00:00,344.65,344.65,343.89,344.26,23729.0,341.2032,341.2032,340.4508,340.8171,23729.0
2024-10-22 14:30:00,344.16,344.37,343.56,343.89,44377.0,340.7181,340.926,340.1241,340.4508,44377.0
2024-10-22 15:00:00,343.89,344.29,343.55,344.06,32835.0,340.4508,340.8468,340.1142,340.6191,32835.0
2024-10-22 15:30:00,344.02,344.12,343.42,343.42,101690.0,340.5795,340.6785,339.9855,339.9855,101690.0
2024-10-23 09:30:00,341.0,344.87,340.31,344.48,61010.0,337.5897,341.421,336.9066,341.0349,61010.0
2024-10-23 10:00:00,344.45,345.72,343.18,345.54,38016.0,341.0052,342.2625,339.7479,342.0843,38016.0
2024-10-23 10:30:00,345.24,345.66,344.49,344.84,49898.0,341.7873,342.2031,341.0448,341.3913,49898.0
2024-10-23 11:00:00,344.73,344.73,341.02,341.14,52428.0,341.2824,341.2824,337.6095,337.7283,52428.0
2024-10-23 11:30:00,341.3,342.78,340.99,342.3,31668.0,337.8867,339.3519,337.5798,338.8767,31668.0
2024-10-23 12:00:00,342.31,343.25,341.66,342.28,204633.0,338.8866,339.8172,338.2431,338.8569,204633.0
2024-10-23 12:30:00,342.28,344.12,341.88,343.66,24559.0,338.8569,340.6785,338.4609,340.2231,24559.0
2024-10-23 13:00:00,343.65,343.73,342.51,343.1,36207.0,340.2132,340.2924,339.0846,339.6687,36207.0
2024-10-23 13:30:00,343.1,343.14,342.16,342.24,30784.0,339.6687,339.7083,338.7381,338.8173,30784.0
2024-10-23 14:00:00,342.19,342.4,340.75,341.0,40712.0,338.7678,338.9757,337.3422,337.5897,40712.0
2024-10-23 14:30:00,341.0,342.94,340.75,342.62,44444.0,337.5897,339.5103,337.3422,339.1935,44444.0
2024-10-23 15:00:00,342.59,344.44,342.51,344.27,42985.0,339.1638,340.9953,339.0846,340.827,42985.0
2024-10-23 15:30:00,344.04,345.55,343.84,344.9,143842.0,340.5993,342.0942,340.4013,341.4507,143842.0
2024-10-24 09:30:00,345.0,345.09,340.51,343.25,98039.0,341.5497,341.6388,337.1046,339.8172,98039.0
2024-10-24 10:00:00,343.0,344.17,341.8,342.57,58899.0,339.5697,340.728,338.3817,339.144,58899.0
2024-10-24 10:30:00,342.46,344.69,342.46,343.61,42146.0,339.0351,341.2428,339.0351,340.1736,42146.0
2024-10-24 11:00:00,343.72,344.55,343.31,344.09,21388.0,340.2825,341.1042,339.8766,340.6488,21388.0
2024-10-24 11:30:00,344.2,344.36,342.87,343.78,42482.0,340.7577,340.9161,339.441,340.3419,42482.0
2024-10-24 12:00:00,343.84,344.26,342.7,344.26,25769.0,340.4013,340.8171,339.2727,340.8171,25769.0
2024-10-24 12:30:00,344.2,344.97,344.19,344.61,18618.0,340.7577,341.52,340.7478,341.1636,18618.0
2024-10-24 13:00:00,344.56,345.97,344.56,345.84,52003.0,341.1141,342.51,341.1141,342.3813,52003.0
2024-10-24 13:30:00,345.81,346.68,345.06,345.06,75286.0,342.3516,343.2129,341.6091,341.6091,75286.0
2024-10-24 14:00:00,345.13,345.6,344.85,345.08,35062.0,341.6784,342.1437,341.4012,341.6289,35062.0
2024-10-24 14:30:00,344.91,345.0,343.95,344.4,27605.0,341.4606,341.5497,340.5102,340.9557,27605.0
2024-10-24 15:00:00,344.41,344.77,343.97,344.7,19695.0,340.9656,341.322,340.53,341.2527,19695.0
2024-10-24 15:30:00,344.53,345.77,344.52,345.28,142184.0,341.0844,342.312,341.0745,341.8269,142184.0
2024-10-25 09:30:00,347.07,348.56,345.53,346.75,37342.0,343.599,345.0741,342.0744,343.2822,37342.0
2024-10-25 10:00:00,346.78,348.19,345.99,347.87,30837.0,343.3119,344.7078,342.5298,344.391,30837.0
2024-10-25 10:30:00,347.69,347.81,346.24,346.59,19260.0,344.2128,344.3316,342.7773,343.1238,19260.0
2024-10-25 11:00:00,346.66,346.81,345.29,345.5,19226.0,343.1931,343.3416,341.8368,342.0447,19226.0
2024-10-25 11:30:00,345.62,346.21,345.18,345.93,13687.0,342.1635,342.7476,341.7279,342.4704,13687.0
2024-10-25 12:00:00,345.8,346.43,345.42,346.41,14287.0,342.3417,342.9654,341.9655,342.9456,14287.0
2024-10-25 12:30:00,346.43,346.43,345.56,345.57,13253.0,342.9654,342.9654,342.1041,342.114,13253.0
2024-10-25 13:00:00,345.51,345.67,344.0,344.82,15886.0,342.0546,342.213,340.5597,341.3715,15886.0
2024-10-25 13:30:00,344.59,344.69,343.13,343.79,18677.0,341.1438,341.2428,339.6984,340.3518,18677.0
2024-10-25 14:00:00,343.66,344.4,342.9,344.12,26663.0,340.2231,340.9557,339.4707,340.6785,26663.0
2024-10-25 14:30:00,344.23,344.73,344.02,344.43,22722.0,340.7874,341.2824,340.5795,340.9854,22722.0
2024-10-25 15:00:00,344.28,344.77,343.9,344.59,19949.0,340.8369,341.322,340.4607,341.1438,19949.0
2024-10-25 15:30:00,344.59,344.75,343.99,344.44,93130.0,341.1438,341.3022,340.5498,340.9953,93130.0
2024-10-28 09:30:00,347.95,347.95,345.11,347.12,68605.0,344.4702,344.4702,341.6586,343.6485,68605.0
2024-10-28 10:00:00,347.14,347.68,346.86,347.48,42812.0,343.6683,344.2029,343.3911,344.0049,42812.0
2024-10-28 10:30:00,347.3,347.37,345.57,346.25,29693.0,343.8267,343.896,342.114,342.7872,29693.0
2024-10-28 11:00:00,346.45,347.3,346.29,346.75,30434.0,342.9852,343.8267,342.8268,343.2822,30434.0
2024-10-28 11:30:00,346.77,346.79,346.08,346.78,24820.0,343.302,343.3218,342.6189,343.3119,24820.0
2024-10-28 12:00:00,346.87,347.88,346.38,347.85,34305.0,343.401,344.4009,342.9159,344.3712,34305.0
2024-10-28 12:30:00,347.82,347.9,347.1,347.72,28194.0,344.3415,344.4207,343.6287,344.2425,28194.0
2024-10-28 13:00:00,347.74,348.05,347.47,347.94,28869.0,344.2623,344.5692,343.995,344.4603,28869.0
2024-10-28 13:30:00,347.91,348.28,347.86,348.09,19918.0,344.4306,344.7969,344.3811,344.6088,19918.0
2024-10-28 14:00:00,348.12,348.4,347.59,348.19,26753.0,344.6385,344.9157,344.1138,344.7078,26753.0
2024-10-28 14:30:00,348.3,348.62,347.73,348.07,28756.0,344.8167,345.1335,344.2524,344.589,28756.0
2024-10-28 15:00:00,348.01,348.28,347.55,347.83,34515.0,344.5296,344.7969,344.0742,344.3514,34515.0
2024-10-28 15:30:00,347.79,347.94,345.11,345.71,268922.0,344.3118,344.4603,341.6586,342.2526,268922.0
2024-10-29 09:30:00,342.79,342.79,337.86,340.19,211483.0,339.3618,339.3618,334.4811,336.7878,211483.0
2024-10-29 10:00:00,340.19,343.77,339.84,341.68,61940.0,336.7878,340.332,336.4413,338.2629,61940.0
2024-10-29 10:30:00,341.93,344.9,341.73,344.82,84554.0,338.5104,341.4507,338.3124,341.3715,84554.0
2024-10-29 11:00:00,344.7,345.04,344.04,344.34,33170.0,341.2527,341.5893,340.5993,340.8963,33170.0
2024-10-29 11:30:00,344.34,345.06,343.81,344.81,30084.0,340.8963,341.6091,340.3716,341.3616,30084.0
2024-10-29 12:00:00,344.81,345.06,344.01,344.13,26370.0,341.3616,341.6091,340.5696,340.6884,26370.0
2024-10-29 12:30:00,344.01,344.8,343.52,344.65,21504.0,340.5696,341.3517,340.0845,341.2032,21504.0
2024-10-29 13:00:00,344.66,345.34,344.37,344.72,24484.0,341.2131,341.8863,340.926,341.2725,24484.0
2024-10-29 13:30:00,344.72,345.15,344.24,345.04,24714.0,341.2725,341.6982,340.7973,341.5893,24714.0
2024-10-29 14:00:00,345.14,345.86,344.88,345.85,24403.0,341.6883,342.4011,341.4309,342.3912,24403.0
2024-10-29 14:30:00,345.84,346.58,345.77,346.49,25961.0,342.3813,343.1139,342.312,343.0248,25961.0
2024-10-29 15:00:00,346.49,347.17,346.24,347.17,43602.0,343.0248,343.698,342.7773,343.698,43602.0
2024-10-29 15:30:00,347.15,347.42,345.25,345.57,161076.0,343.6782,343.9455,341.7972,342.114,161076.0
2024-10-30 09:30:00,344.65,345.97,340.85,345.45,118318.0,341.2032,342.51,337.4412,341.9952,118318.0
2024-10-30 10:00:00,345.3,345.84,344.21,344.53,60338.0,341.8467,342.3813,340.7676,341.0844,60338.0
2024-10-30 10:30:00,344.69,345.24,343.79,344.64,69665.0,341.2428,341.7873,340.3518,341.1933,69665.0
2024-10-30 11:00:00,344.76,345.76,344.05,345.76,36455.0,341.3121,342.3021,340.6092,342.3021,36455.0
2024-10-30 11:30:00,345.59,346.69,345.59,346.36,21565.0,342.1338,343.2228,342.1338,342.8961,21565.0
2024-10-30 12:00:00,346.39,346.58,345.52,345.58,22487.0,342.9258,343.1139,342.0645,342.1239,22487.0
2024-10-30 12:30:00,345.59,345.81,344.56,344.6,56022.0,342.1338,342.3516,341.1141,341.1537,56022.0
2024-10-30 13:00:00,344.6,345.33,344.08,344.08,41602.0,341.1537,341.8764,340.6389,340.6389,41602.0
2024-10-30 13:30:00,344.23,344.61,343.81,343.96,69505.0,340.7874,341.1636,340.3716,340.5201,69505.0
2024-10-30 14:00:00,343.86,344.23,343.4,343.43,69500.0,340.4211,340.7874,339.9657,339.9954,69500.0
2024-10-30 14:30:00,343.41,343.61,342.99,343.15,58136.0,339.9756,340.1736,339.5598,339.7182,58136.0
2024-10-30 15:00:00,343.1,343.42,342.51,343.24,72561.0,339.6687,339.9855,339.0846,339.8073,72561.0
2024-10-30 15:30:00,343.18,343.74,342.04,343.17,263013.0,339.7479,340.3023,338.6193,339.738,263013.0
2024-10-31 09:30:00,325.0,330.45,322.0,326.34,332894.0,321.7498,327.1452,318.7798,323.0764,332894.0
2024-10-31 10:00:00,326.42,328.28,323.06,326.5,226090.0,323.1556,324.9969,319.8292,323.2348,226090.0
2024-10-31 10:30:00,326.5,327.17,322.55,322.63,136650.0,323.2348,323.8981,319.3243,319.4035,136650.0
2024-10-31 11:00:00,322.84,324.29,321.39,323.62,133399.0,319.6114,321.0469,318.1759,320.3836,133399.0
2024-10-31 11:30:00,323.73,325.72,323.26,324.19,113338.0,320.4925,322.4626,320.0272,320.9479,113338.0
2024-10-31 12:00:00,324.14,326.65,323.98,325.83,121281.0,320.8984,323.3833,320.74,322.5715,121281.0
2024-10-31 12:30:00,325.83,329.15,325.83,329.09,124652.0,322.5715,325.8582,322.5715,325.7988,124652.0
2024-10-31 13:00:00,329.07,330.01,328.9,329.4,104574.0,325.779,326.7096,325.6107,326.1057,104574.0
2024-10-31 13:30:00,329.36,331.1,329.14,330.76,120170.0,326.0661,327.7887,325.8483,327.4521,120170.0
2024-10-31 14:00:00,330.72,331.1,329.12,329.71,131872.0,327.4125,327.7887,325.8285,326.4126,131872.0
2024-10-31 14:30:00,329.88,330.41,328.72,330.26,114935.0,326.5809,327.1056,325.4325,326.9571,114935.0
2024-10-31 15:00:00,330.23,331.49,329.91,330.86,127725.0,326.9274,328.1748,326.6106,327.5511,127725.0
2024-10-31 15:30:00,330.76,333.94,330.2,331.56,303484.0,327.4521,330.6003,326.8977,328.2441,303484.0
2024-11-01 09:30:00,335.95,336.74,330.35,331.56,111717.0,332.5902,333.3723,327.0462,328.2441,111717.0
2024-11-01 10:00:00,332.0,333.94,331.53,333.85,66361.0,328.6797,330.6003,328.2144,330.5112,66361.0
2024-11-01 10:30:00,334.01,334.35,331.54,333.12,69336.0,330.6696,331.0062,328.2243,329.7885,69336.0
2024-11-01 11:00:00,332.98,333.23,332.29,332.75,44499.0,329.6499,329.8974,328.9668,329.4222,44499.0
2024-11-01 11:30:00,332.72,332.82,329.65,331.4,59652.0,329.3925,329.4915,326.3532,328.0857,59652.0
2024-11-01 12:00:00,331.55,332.4,331.3,331.31,33826.0,328.2342,329.0757,327.9867,327.9966,33826.0
2024-11-01 12:30:00,331.42,331.76,329.7,331.29,37707.0,328.1055,328.4421,326.4027,327.9768,37707.0
2024-11-01 13:00:00,331.3,333.96,331.3,333.51,80957.0,327.9867,330.6201,327.9867,330.1746,80957.0
2024-11-01 13:30:00,333.5,334.13,332.6,333.22,81403.0,330.1647,330.7884,329.2737,329.8875,81403.0
2024-11-01 14:00:00,333.15,334.08,333.0,333.98,77531.0,329.8182,330.7389,329.6697,330.6399,77531.0
2024-11-01 14:30:00,333.93,335.01,333.76,334.65,110589.0,330.5904,331.6596,330.4221,331.3032,110589.0
2024-11-01 15:00:00,334.71,336.75,334.45,336.1,120266.0,331.3626,333.3822,331.1052,332.7387,120266.0
2024-11-01 15:30:00,336.01,337.02,334.46,335.01,329957.0,332.6496,333.6495,331.1151,331.6596,329957.0
2024-11-04 09:30:00,332.5,335.51,330.81,334.31,148307.0,330.1092,333.0976,328.4313,331.9062,148307.0
2024-11-04 10:00:00,334.05,335.26,332.5,334.18,77657.0,331.6481,332.8494,330.1092,331.7771,77657.0
2024-11-04 10:30:00,334.25,334.4,332.97,333.14,140623.0,331.8466,331.9955,330.5758,330.7446,140623.0
2024-11-04 11:00:00,333.24,334.23,333.03,333.04,57727.0,330.8439,331.8268,330.6354,330.6453,57727.0
2024-11-04 11:30:00,333.03,333.26,331.25,331.84,39809.0,330.6354,330.8637,328.8682,329.4539,39809.0
2024-11-04 12:00:00,331.87,332.51,331.24,332.51,44725.0,329.4837,330.1191,328.8583,330.1191,44725.0
2024-11-04 12:30:00,332.52,332.88,332.04,332.28,15864.0,330.1291,330.4865,329.6525,329.8908,15864.0
2024-11-04 13:00:00,332.28,332.52,331.62,332.22,35996.0,329.8908,330.1291,329.2355,329.8312,35996.0
2024-11-04 13:30:00,332.14,332.56,331.88,331.98,39276.0,329.7518,330.1688,329.4937,329.5929,39276.0
2024-11-04 14:00:00,332.05,332.88,331.85,332.5,39187.0,329.6624,330.4865,329.4639,330.1092,39187.0
2024-11-04 14:30:00,332.49,333.23,332.34,332.35,74245.0,330.0993,330.8339,329.9503,329.9603,74245.0
2024-11-04 15:00:00,332.35,332.7,331.97,332.19,62516.0,329.9603,330.3078,329.583,329.8014,62516.0
2024-11-04 15:30:00,332.16,332.45,330.95,331.15,246452.0,329.7716,330.0596,328.5703,328.7689,246452.0
2024-11-05 09:30:00,331.87,337.46,331.82,336.7,121942.0,329.4837,335.0335,329.4341,334.279,121942.0
2024-11-05 10:00:00,337.11,337.42,335.65,335.65,50427.0,334.686,334.9938,333.2365,333.2365,50427.0
2024-11-05 10:30:00,336.0,338.22,336.0,336.82,38898.0,333.584,335.7881,333.584,334.3981,38898.0
2024-11-05 11:00:00,336.72,337.09,336.0,336.38,69796.0,334.2989,334.6662,333.584,333.9613,69796.0
2024-11-05 11:30:00,336.32,337.12,335.52,335.86,27513.0,333.9017,334.696,333.1075,333.445,27513.0
2024-11-05 12:00:00,335.86,336.07,334.69,334.87,37146.0,333.445,333.6535,332.2834,332.4622,37146.0
2024-11-05 12:30:00,334.85,336.92,334.85,335.82,67923.0,332.4423,334.4974,332.4423,333.4053,67923.0
2024-11-05 13:00:00,335.88,337.17,335.84,336.36,37519.0,333.4649,334.7456,333.4252,333.9414,37519.0
2024-11-05 13:30:00,336.46,336.91,335.56,335.88,42185.0,334.0407,334.4875,333.1472,333.4649,42185.0
2024-11-05 14:00:00,335.88,337.22,335.72,337.22,31291.0,333.4649,334.7953,333.306,334.7953,31291.0
2024-11-05 14:30:00,337.23,337.36,336.35,336.44,36069.0,334.8052,334.9343,333.9315,334.0209,36069.0
2024-11-05 15:00:00,336.39,337.4,336.14,337.31,35717.0,333.9712,334.974,333.723,334.8846,35717.0
2024-11-05 15:30:00,337.32,337.89,336.65,337.63,183297.0,334.8945,335.4604,334.2294,335.2023,183297.0
2024-11-06 09:30:00,355.0,358.97,352.05,356.91,350675.0,352.4474,356.3889,349.5186,354.3437,350675.0
2024-11-06 10:00:00,356.84,361.14,355.14,360.21,237141.0,354.2742,358.5433,352.5864,357.6199,237141.0
2024-11-06 10:30:00,360.16,360.97,358.7,360.12,136940.0,357.5703,358.3745,356.1208,357.5306,136940.0
2024-11-06 11:00:00,360.03,362.5,359.0,362.11,115020.0,357.4412,359.8935,356.4187,359.5063,115020.0
2024-11-06 11:30:00,362.16,363.73,361.78,363.73,66509.0,359.5559,361.1146,359.1787,361.1146,66509.0
2024-11-06 12:00:00,363.49,363.5,362.46,363.02,91774.0,360.8764,360.8863,359.8538,360.4097,91774.0
2024-11-06 12:30:00,363.03,364.7,362.86,364.7,44222.0,360.4197,362.0777,360.2509,362.0777,44222.0
2024-11-06 13:00:00,364.76,366.08,364.44,365.34,102521.0,362.1372,363.4477,361.8195,362.7131,102521.0
2024-11-06 13:30:00,365.45,365.93,363.53,363.71,110906.0,362.8223,363.2988,360.9161,361.0948,110906.0
2024-11-06 14:00:00,363.69,364.66,362.89,363.25,160585.0,361.0749,362.038,360.2807,360.6381,160585.0
2024-11-06 14:30:00,363.25,363.87,361.57,362.01,89651.0,360.6381,361.2536,358.9702,359.407,89651.0
2024-11-06 15:00:00,362.0,362.83,360.85,362.33,118439.0,359.3971,360.2211,358.2553,359.7247,118439.0
2024-11-06 15:30:00,362.3,362.5,358.38,359.27,384566.0,359.6949,359.8935,355.8031,356.6867,384566.0
2024-11-07 09:30:00,360.0,362.31,358.12,361.76,158678.0,357.4115,359.7049,355.545,359.1588,158678.0
2024-11-07 10:00:00,361.88,363.14,361.4,361.69,120234.0,359.2779,360.5289,358.8014,359.0893,120234.0
2024-11-07 10:30:00,361.7,362.7,360.03,360.62,93178.0,359.0992,360.092,357.4412,358.027,93178.0
2024-11-07 11:00:00,360.7,361.51,359.61,360.51,106711.0,358.1064,358.9106,357.0243,357.9178,106711.0
2024-11-07 11:30:00,360.51,360.75,357.92,358.1,77408.0,357.9178,358.1561,355.3464,355.5251,77408.0
2024-11-07 12:00:00,358.21,360.03,358.1,359.93,75606.0,355.6343,357.4412,355.5251,357.342,75606.0
2024-11-07 12:30:00,359.94,361.55,359.88,361.36,49428.0,357.3519,358.9503,357.2923,358.7617,49428.0
2024-11-07 13:00:00,361.35,361.36,358.86,359.2,91791.0,358.7518,358.7617,356.2797,356.6172,91791.0
2024-11-07 13:30:00,359.14,359.79,358.33,359.79,62442.0,356.5576,357.203,355.7535,357.203,62442.0
2024-11-07 14:00:00,359.7,360.5,359.37,360.38,64782.0,357.1136,357.9079,356.786,357.7887,64782.0
2024-11-07 14:30:00,360.38,361.55,359.47,361.28,49410.0,357.7887,358.9503,356.8853,358.6823,49410.0
2024-11-07 15:00:00,361.18,361.27,359.98,360.16,80070.0,358.583,358.6723,357.3916,357.5703,80070.0
2024-11-07 15:30:00,360.04,361.27,359.97,360.56,161225.0,357.4512,358.6723,357.3817,357.9674,161225.0
2024-11-08 09:30:00,362.03,364.36,361.3,363.97,221158.0,359.4269,361.7401,358.7021,361.3529,221158.0
2024-11-08 10:00:00,363.96,365.16,362.02,364.62,80443.0,361.343,362.5344,359.4169,361.9982,80443.0
2024-11-08 10:30:00,364.69,365.5,364.2,364.73,66301.0,362.0677,362.8719,361.5813,362.1074,66301.0
2024-11-08 11:00:00,364.73,366.93,364.5,366.67,37433.0,362.1074,364.2916,361.8791,364.0335,37433.0
2024-11-08 11:30:00,366.85,367.93,365.8,367.39,80002.0,364.2122,365.2844,363.1698,364.7483,80002.0
2024-11-08 12:00:00,367.39,367.74,366.06,367.41,37797.0,364.7483,365.0958,363.4279,364.7682,37797.0
2024-11-08 12:30:00,367.51,367.85,366.97,367.47,32312.0,364.8675,365.205,364.3313,364.8277,32312.0
2024-11-08 13:00:00,367.44,367.83,367.03,367.59,33957.0,364.798,365.1852,364.3909,364.9469,33957.0
2024-11-08 13:30:00,367.66,368.66,367.39,368.03,49129.0,365.0164,366.0092,364.7483,365.3837,49129.0
2024-11-08 14:00:00,368.0,369.29,367.96,369.0,42868.0,365.3539,366.6347,365.3142,366.3467,42868.0
2024-11-08 14:30:00,368.99,369.27,368.09,368.3,64098.0,366.3368,366.6148,365.4433,365.6518,64098.0
2024-11-08 15:00:00,368.14,368.28,366.52,366.65,69263.0,365.4929,365.6319,363.8846,364.0136,69263.0
2024-11-08 15:30:00,366.65,367.33,365.89,366.86,199098.0,364.0136,364.6888,363.2591,364.2221,199098.0
2024-11-11 09:30:00,371.78,372.05,368.64,370.66,148247.0,369.1068,369.3748,365.9893,367.9948,148247.0
2024-11-11 10:00:00,370.43,371.24,368.96,371.06,88403.0,367.7665,368.5706,366.307,368.3919,88403.0
2024-11-11 10:30:00,371.25,371.76,370.35,371.0,56180.0,368.5806,369.0869,367.687,368.3324,56180.0
2024-11-11 11:00:00,370.8,371.12,370.29,370.65,28394.0,368.1338,368.4515,367.6275,367.9849,28394.0
2024-11-11 11:30:00,370.83,372.02,370.5,371.88,37234.0,368.1636,369.345,367.836,369.206,37234.0
2024-11-11 12:00:00,371.76,372.2,371.32,371.73,50858.0,369.0869,369.5237,368.6501,369.0571,50858.0
2024-11-11 12:30:00,371.66,372.15,371.39,371.79,37812.0,368.9876,369.4741,368.7196,369.1167,37812.0
2024-11-11 13:00:00,371.67,371.67,370.39,371.07,46644.0,368.9975,368.9975,367.7268,368.4019,46644.0
2024-11-11 13:30:00,371.08,372.01,370.73,371.39,41121.0,368.4118,369.3351,368.0643,368.7196,41121.0
2024-11-11 14:00:00,371.41,372.11,370.82,372.08,41012.0,368.7394,369.4344,368.1537,369.4046,41012.0
2024-11-11 14:30:00,371.93,373.19,371.79,373.13,67502.0,369.2557,370.5066,369.1167,370.4471,67502.0
2024-11-11 15:00:00,373.09,373.39,372.78,373.05,66282.0,370.4073,370.7052,370.0996,370.3676,66282.0
2024-11-11 15:30:00,373.01,373.21,371.39,372.01,158794.0,370.3279,370.5265,368.7196,369.3351,158794.0
2024-11-12 09:30:00,371.61,373.49,370.22,372.83,89158.0,368.938,370.8045,367.558,370.1492,89158.0
2024-11-12 10:00:00,372.86,373.13,370.66,371.18,60693.0,370.179,370.4471,367.9948,368.5111,60693.0
2024-11-12 10:30:00,371.17,371.22,367.24,367.7,69059.0,368.5011,368.5508,364.5994,365.0561,69059.0
2024-11-12 11:00:00,367.81,367.81,366.52,367.1,36285.0,365.1653,365.1653,363.8846,364.4604,36285.0
2024-11-12 11:30:00,367.07,367.43,365.67,366.06,87824.0,364.4306,364.788,363.0407,363.4279,87824.0
2024-11-12 12:00:00,366.0,366.89,365.9,366.67,78784.0,363.3683,364.2519,363.269,364.0335,78784.0
2024-11-12 12:30:00,366.67,367.02,366.0,366.52,73301.0,364.0335,364.381,363.3683,363.8846,73301.0
2024-11-12 13:00:00,366.46,367.83,365.86,367.77,111386.0,363.825,365.1852,363.2293,365.1256,111386.0
2024-11-12 13:30:00,367.77,369.88,367.76,369.61,59252.0,365.1256,367.2204,365.1157,366.9524,59252.0
2024-11-12 14:00:00,369.45,370.37,369.21,369.81,73345.0,366.7935,367.7069,366.5552,367.1509,73345.0
2024-11-12 14:30:00,369.74,370.36,369.65,369.96,61231.0,367.0814,367.697,366.9921,367.2998,61231.0
2024-11-12 15:00:00,369.98,369.98,369.03,369.47,46780.0,367.3197,367.3197,366.3765,366.8134,46780.0
2024-11-12 15:30:00,369.48,369.87,368.85,368.99,196655.0,366.8233,367.2105,366.1978,366.3368,196655.0
2024-11-13 09:30:00,369.74,371.7,369.12,371.19,111435.0,367.0814,369.0273,366.4659,368.521,111435.0
2024-11-13 10:00:00,371.04,371.28,369.58,370.85,27629.0,368.3721,368.6104,366.9226,368.1834,27629.0
2024-11-13 10:30:00,370.73,371.0,369.76,370.39,32412.0,368.0643,368.3324,367.1013,367.7268,32412.0
2024-11-13 11:00:00,370.43,370.53,369.01,369.5,104683.0,367.7665,367.8657,366.3567,366.8432,104683.0
2024-11-13 11:30:00,369.61,371.44,369.61,371.44,59630.0,366.9524,368.7692,366.9524,368.7692,59630.0
2024-11-13 12:00:00,371.37,372.68,371.18,372.64,24189.0,368.6997,370.0003,368.5111,369.9606,24189.0
2024-11-13 12:30:00,372.58,372.6,371.91,372.5,24589.0,369.901,369.9209,369.2358,369.8216,24589.0
2024-11-13 13:00:00,372.55,372.67,371.99,372.03,16232.0,369.8712,369.9904,369.3152,369.355,16232.0
2024-11-13 13:30:00,372.03,372.24,371.7,371.7,13774.0,369.355,369.5634,369.0273,369.0273,13774.0
2024-11-13 14:00:00,371.77,371.83,370.86,371.15,36212.0,369.0968,369.1564,368.1934,368.4813,36212.0
2024-11-13 14:30:00,370.95,371.16,369.61,370.28,33333.0,368.2827,368.4912,366.9524,367.6175,33333.0
2024-11-13 15:00:00,370.18,371.1,369.19,370.61,45615.0,367.5183,368.4316,366.5354,367.9452,45615.0
2024-11-13 15:30:00,370.19,371.19,369.06,369.74,167014.0,367.5282,368.521,366.4063,367.0814,167014.0
2024-11-14 09:30:00,369.5,371.12,367.59,369.25,85111.0,366.8432,368.4515,364.9469,366.5949,85111.0
2024-11-14 10:00:00,369.25,369.26,366.31,367.56,69537.0,366.5949,366.6049,363.6761,364.9171,69537.0
2024-11-14 10:30:00,367.5,367.9,364.74,365.01,77904.0,364.8575,365.2547,362.1174,362.3854,77904.0
2024-11-14 11:00:00,365.13,366.41,364.47,366.3,134611.0,362.5046,363.7754,361.8493,363.6662,134611.0
2024-11-14 11:30:00,366.2,366.65,365.27,365.54,73024.0,363.5669,364.0136,362.6436,362.9116,73024.0
2024-11-14 12:00:00,365.6,365.75,363.48,363.48,70986.0,362.9712,363.1201,360.8664,360.8664,70986.0
2024-11-14 12:30:00,363.52,363.87,361.59,362.44,59082.0,360.9061,361.2536,358.99,359.8339,59082.0
2024-11-14 13:00:00,362.32,362.95,361.99,362.52,46458.0,359.7148,360.3402,359.3872,359.9133,46458.0
2024-11-14 13:30:00,362.29,362.83,361.91,362.3,22328.0,359.685,360.2211,359.3077,359.6949,22328.0
2024-11-14 14:00:00,362.31,363.6,362.3,363.01,33186.0,359.7049,360.9856,359.6949,360.3998,33186.0
2024-11-14 14:30:00,362.83,363.28,362.41,362.96,37225.0,360.2211,360.6679,359.8041,360.3502,37225.0
2024-11-14 15:00:00,362.94,363.08,361.32,362.0,74943.0,360.3303,360.4693,358.722,359.3971,74943.0
2024-11-14 15:30:00,362.05,362.31,361.01,361.85,150313.0,359.4467,359.7049,358.4142,359.2482,150313.0
2024-11-15 09:30:00,358.12,361.22,355.37,361.05,264435.0,355.545,358.6227,352.8148,358.4539,264435.0
2024-11-15 10:00:00,360.76,361.22,358.44,359.57,84364.0,358.166,358.6227,355.8627,356.9846,84364.0
2024-11-15 10:30:00,359.56,360.3,358.0,358.99,86006.0,356.9746,357.7093,355.4258,356.4087,86006.0
2024-11-15 11:00:00,359.0,360.04,358.4,359.26,76957.0,356.4187,357.4512,355.823,356.6768,76957.0
2024-11-15 11:30:00,359.29,359.71,358.0,358.59,96339.0,356.7066,357.1235,355.4258,356.0116,96339.0
2024-11-15 12:00:00,358.59,358.71,357.06,357.22,30228.0,356.0116,356.1307,354.4926,354.6514,30228.0
2024-11-15 12:30:00,357.22,358.12,356.82,358.03,34711.0,354.6514,355.545,354.2543,355.4556,34711.0
2024-11-15 13:00:00,358.19,358.2,357.54,357.79,32238.0,355.6145,355.6244,354.9691,355.2174,32238.0
2024-11-15 13:30:00,357.7,358.12,356.88,357.2,84267.0,355.128,355.545,354.3139,354.6316,84267.0
2024-11-15 14:00:00,357.2,357.98,357.19,357.2,36865.0,354.6316,355.406,354.6217,354.6316,36865.0
2024-11-15 14:30:00,357.26,358.57,357.2,358.3,96271.0,354.6912,355.9917,354.6316,355.7237,96271.0
2024-11-15 15:00:00,358.3,359.04,357.72,358.55,95572.0,355.7237,356.4584,355.1479,355.9719,95572.0
2024-11-15 15:30:00,358.58,359.65,357.86,359.0,242374.0,356.0017,357.064,355.2868,356.4187,242374.0
2024-11-18 09:30:00,359.59,360.07,356.92,357.9,63361.0,357.0044,357.481,354.3536,355.3266,63361.0
2024-11-18 10:00:00,357.91,360.63,356.9,360.63,106521.0,355.3365,358.0369,354.3338,358.0369,106521.0
2024-11-18 10:30:00,360.44,360.55,359.0,359.91,70210.0,357.8483,357.9575,356.4187,357.3221,70210.0
2024-11-18 11:00:00,359.88,361.23,359.75,359.99,49809.0,357.2923,358.6326,357.1633,357.4015,49809.0
2024-11-18 11:30:00,360.09,360.97,359.82,360.05,45928.0,357.5008,358.3745,357.2328,357.4611,45928.0
2024-11-18 12:00:00,360.12,360.49,358.9,359.03,39643.0,357.5306,357.8979,356.3194,356.4484,39643.0
2024-11-18 12:30:00,359.18,359.85,359.02,359.85,37719.0,356.5974,357.2625,356.4385,357.2625,37719.0
2024-11-18 13:00:00,359.75,359.83,358.04,358.82,48496.0,357.1633,357.2427,355.4656,356.2399,48496.0
2024-11-18 13:30:00,358.82,359.06,357.87,358.81,66078.0,356.2399,356.4782,355.2968,356.23,66078.0
2024-11-18 14:00:00,358.96,358.97,357.29,357.37,71063.0,356.3789,356.3889,354.7209,354.8004,71063.0
2024-11-18 14:30:00,357.26,357.62,356.54,357.36,41543.0,354.6912,355.0486,353.9763,354.7904,41543.0
2024-11-18 15:00:00,357.26,358.39,357.19,357.89,51136.0,354.6912,355.813,354.6217,355.3166,51136.0
2024-11-18 15:30:00,357.93,358.0,357.31,357.82,210300.0,355.3563,355.4258,354.7408,355.2471,210300.0
2024-11-19 09:30:00,355.0,357.51,353.42,356.15,107753.0,352.4474,354.9394,350.8788,353.5891,107753.0
2024-11-19 10:00:00,355.92,359.21,355.44,359.18,81180.0,353.3608,356.6271,352.8842,356.5974,81180.0
2024-11-19 10:30:00,359.1,361.25,358.6,361.0,90253.0,356.5179,358.6525,356.0215,358.4043,90253.0
2024-11-19 11:00:00,361.0,363.94,360.99,363.94,63739.0,358.4043,361.3231,358.3943,361.3231,63739.0
2024-11-19 11:30:00,363.74,365.03,362.48,362.83,108198.0,361.1246,362.4053,359.8736,360.2211,108198.0
2024-11-19 12:00:00,362.88,363.3,361.66,362.27,62123.0,360.2708,360.6877,359.0595,359.6651,62123.0
2024-11-19 12:30:00,362.35,363.03,362.17,362.33,23420.0,359.7446,360.4197,359.5659,359.7247,23420.0
2024-11-19 13:00:00,362.17,362.71,361.92,362.32,48891.0,359.5659,360.102,359.3177,359.7148,48891.0
2024-11-19 13:30:00,362.32,363.0,361.97,362.82,48486.0,359.7148,360.3899,359.3673,360.2112,48486.0
2024-11-19 14:00:00,362.88,363.35,362.18,362.83,32203.0,360.2708,360.7374,359.5758,360.2211,32203.0
2024-11-19 14:30:00,362.91,363.14,361.82,362.47,25930.0,360.3005,360.5289,359.2184,359.8637,25930.0
2024-11-19 15:00:00,362.41,363.11,362.07,363.11,30949.0,359.8041,360.4991,359.4666,360.4991,30949.0
2024-11-19 15:30:00,363.1,363.77,362.86,363.6,97728.0,360.4892,361.1544,360.2509,360.9856,97728.0
2024-11-20 09:30:00,365.19,367.5,360.79,360.79,57235.0,362.5641,364.8575,358.1958,358.1958,57235.0
2024-11-20 10:00:00,361.05,361.43,359.04,360.07,31546.0,358.4539,358.8312,356.4584,357.481,31546.0
2024-11-20 10:30:00,360.47,362.13,360.07,361.42,23334.0,357.8781,359.5261,357.481,358.8212,23334.0
2024-11-20 11:00:00,361.29,361.42,358.71,358.72,53003.0,358.6922,358.8212,356.1307,356.1407,53003.0
2024-11-20 11:30:00,358.75,361.41,358.55,361.36,25979.0,356.1704,358.8113,355.9719,358.7617,25979.0
2024-11-20 12:00:00,361.38,361.4,359.13,360.46,24236.0,358.7815,358.8014,356.5477,357.8682,24236.0
2024-11-20 12:30:00,360.59,360.9,359.72,359.85,15376.0,357.9972,358.305,357.1335,357.2625,15376.0
2024-11-20 13:00:00,360.02,360.12,359.3,359.64,31353.0,357.4313,357.5306,356.7165,357.054,31353.0
2024-11-20 13:30:00,359.59,359.65,358.83,359.42,30391.0,357.0044,357.064,356.2499,356.8356,30391.0
2024-11-20 14:00:00,359.28,359.58,358.58,359.3,22070.0,356.6966,356.9945,356.0017,356.7165,22070.0
2024-11-20 14:30:00,359.25,360.15,359.13,359.56,44463.0,356.6669,357.5604,356.5477,356.9746,44463.0
2024-11-20 15:00:00,359.74,360.66,359.53,360.3,51369.0,357.1533,358.0667,356.9448,357.7093,51369.0
2024-11-20 15:30:00,360.32,360.98,359.78,360.56,139836.0,357.7292,358.3844,357.193,357.9674,139836.0
2024-11-21 09:30:00,364.49,370.39,362.45,369.58,97913.0,361.8692,367.7268,359.8438,366.9226,97913.0
2024-11-21 10:00:00,369.81,372.52,368.36,370.51,61936.0,367.1509,369.8414,365.7113,367.8459,61936.0
2024-11-21 10:30:00,370.33,372.1,369.68,371.92,118454.0,367.6672,369.4245,367.0219,369.2458,118454.0
2024-11-21 11:00:00,372.17,373.21,371.89,372.97,29210.0,369.494,370.5265,369.216,370.2882,29210.0
2024-11-21 11:30:00,373.18,373.34,372.1,373.07,26250.0,370.4967,370.6555,369.4245,370.3875,26250.0
2024-11-21 12:00:00,372.81,372.96,371.37,371.86,45726.0,370.1294,370.2783,368.6997,369.1862,45726.0
2024-11-21 12:30:00,371.83,372.18,371.23,371.73,29104.0,369.1564,369.5039,368.5607,369.0571,29104.0
2024-11-21 13:00:00,371.63,372.43,370.82,372.41,46609.0,368.9578,369.7521,368.1537,369.7322,46609.0
2024-11-21 13:30:00,372.62,372.62,371.75,372.52,25182.0,369.9407,369.9407,369.077,369.8414,25182.0
2024-11-21 14:00:00,372.38,372.89,371.62,372.89,26741.0,369.7024,370.2088,368.9479,370.2088,26741.0
2024-11-21 14:30:00,372.92,373.16,372.18,373.09,34482.0,370.2386,370.4768,369.5039,370.4073,34482.0
2024-11-21 15:00:00,373.11,373.39,372.54,372.64,28717.0,370.4272,370.7052,369.8613,369.9606,28717.0
2024-11-21 15:30:00,372.66,372.85,370.37,370.83,170865.0,369.9804,370.1691,367.7069,368.1636,170865.0
2024-11-22 09:30:00,372.5,375.31,371.61,374.91,141138.0,369.8216,372.6114,368.938,372.2143,141138.0
2024-11-22 10:00:00,374.74,374.88,373.01,374.12,126756.0,372.0455,372.1845,370.3279,371.4299,126756.0
2024-11-22 10:30:00,374.2,375.77,374.08,375.68,34651.0,371.5094,373.0681,371.3902,372.9787,34651.0
2024-11-22 11:00:00,375.71,375.81,373.94,374.89,33109.0,373.0085,373.1078,371.2512,372.1944,33109.0
2024-11-22 11:30:00,374.67,375.31,374.31,375.12,72757.0,371.976,372.6114,371.6186,372.4227,72757.0
2024-11-22 12:00:00,375.08,375.91,374.84,375.78,52402.0,372.383,373.2071,372.1448,373.078,52402.0
2024-11-22 12:30:00,375.73,376.42,374.87,376.33,34793.0,373.0284,373.7134,372.1745,373.624,34793.0
2024-11-22 13:00:00,376.23,377.22,376.12,376.31,40844.0,373.5248,374.5076,373.4156,373.6042,40844.0
2024-11-22 13:30:00,376.25,376.52,375.43,376.0,250789.0,373.5446,373.8127,372.7305,373.2964,250789.0
2024-11-22 14:00:00,375.99,376.33,375.62,375.74,138352.0,373.2865,373.624,372.9191,373.0383,138352.0
2024-11-22 14:30:00,375.77,376.87,375.64,376.63,71597.0,373.0681,374.1602,372.939,373.9219,71597.0
2024-11-22 15:00:00,376.53,376.53,375.6,376.18,41448.0,373.8226,373.8226,372.8993,373.4751,41448.0
2024-11-22 15:30:00,376.19,378.0,376.18,377.3,278899.0,373.485,375.282,373.4751,374.5871,278899.0
2024-11-25 09:30:00,378.0,379.12,376.57,378.23,220445.0,375.282,376.394,373.8623,375.5104,220445.0
2024-11-25 10:00:00,378.27,378.3,374.84,376.32,161791.0,375.5501,375.5799,372.1448,373.6141,161791.0
2024-11-25 10:30:00,376.3,376.48,372.14,373.81,160006.0,373.5943,373.773,369.4642,371.1222,160006.0
2024-11-25 11:00:00,373.63,374.56,373.18,374.02,101431.0,370.9435,371.8668,370.4967,371.3307,101431.0
2024-11-25 11:30:00,374.02,374.21,372.55,373.78,89758.0,371.3307,371.5193,369.8712,371.0924,89758.0
2024-11-25 12:00:00,373.78,374.44,372.78,373.31,70125.0,371.0924,371.7476,370.0996,370.6258,70125.0
2024-11-25 12:30:00,373.24,374.35,373.04,373.39,86725.0,370.5563,371.6583,370.3577,370.7052,86725.0
2024-11-25 13:00:00,373.28,375.01,373.23,374.73,39507.0,370.596,372.3135,370.5463,372.0355,39507.0
2024-11-25 13:30:00,374.73,375.81,374.63,375.78,55456.0,372.0355,373.1078,371.9363,373.078,55456.0
2024-11-25 14:00:00,375.74,375.82,374.47,375.01,45066.0,373.0383,373.1177,371.7774,372.3135,45066.0
2024-11-25 14:30:00,374.99,375.36,374.66,375.0,47089.0,372.2937,372.661,371.966,372.3036,47089.0
2024-11-25 15:00:00,375.0,375.08,373.88,374.6,74855.0,372.3036,372.383,371.1917,371.9065,74855.0
2024-11-25 15:30:00,374.61,376.62,374.5,376.45,342428.0,371.9164,373.912,371.8072,373.7432,342428.0
2024-11-26 09:30:00,378.5,379.6,375.16,378.67,149407.0,375.7784,376.8705,372.4625,375.9472,149407.0
2024-11-26 10:00:00,378.98,379.91,377.5,378.47,80434.0,376.255,377.1783,374.7856,375.7487,80434.0
2024-11-26 10:30:00,378.28,379.0,376.87,378.71,44452.0,375.56,376.2748,374.1602,375.9869,44452.0
2024-11-26 11:00:00,378.74,379.87,378.44,379.75,25309.0,376.0167,377.1386,375.7189,377.0194,25309.0
2024-11-26 11:30:00,379.87,379.9,378.92,379.75,45763.0,377.1386,377.1684,376.1954,377.0194,45763.0
2024-11-26 12:00:00,379.77,379.77,378.98,379.24,29440.0,377.0393,377.0393,376.255,376.5131,29440.0
2024-11-26 12:30:00,379.15,379.99,378.74,379.1,39545.0,376.4238,377.2577,376.0167,376.3741,39545.0
2024-11-26 13:00:00,379.11,379.15,378.52,378.96,25506.0,376.3841,376.4238,375.7983,376.2351,25506.0
2024-11-26 13:30:00,378.93,379.23,377.9,378.25,33622.0,376.2053,376.5032,375.1828,375.5302,33622.0
2024-11-26 14:00:00,378.16,378.56,377.34,377.98,50876.0,375.4409,375.838,374.6268,375.2622,50876.0
2024-11-26 14:30:00,377.9,378.11,377.71,377.77,39449.0,375.1828,375.3912,374.9941,375.0537,39449.0
2024-11-26 15:00:00,377.77,378.69,377.68,378.43,37433.0,375.0537,375.9671,374.9643,375.7089,37433.0
2024-11-26 15:30:00,378.43,378.63,377.15,377.29,197925.0,375.7089,375.9075,374.4381,374.5771,197925.0
2024-11-27 09:30:00,375.5,377.56,374.88,375.84,66710.0,372.8,374.8452,372.1845,373.1376,66710.0
2024-11-27 10:00:00,376.05,376.42,373.92,374.19,48466.0,373.3461,373.7134,371.2314,371.4994,48466.0
2024-11-27 10:30:00,374.21,374.36,372.15,372.22,52082.0,371.5193,371.6682,369.4741,369.5436,52082.0
2024-11-27 11:00:00,372.24,373.26,371.9,372.23,34928.0,369.5634,370.5761,369.2259,369.5535,34928.0
2024-11-27 11:30:00,372.29,373.08,371.13,371.42,54932.0,369.6131,370.3974,368.4614,368.7493,54932.0
2024-11-27 12:00:00,371.39,371.92,371.01,371.61,20553.0,368.7196,369.2458,368.3423,368.938,20553.0
2024-11-27 12:30:00,371.65,372.27,371.33,371.86,24809.0,368.9777,369.5932,368.66,369.1862,24809.0
2024-11-27 13:00:00,371.81,372.37,371.39,372.14,24203.0,369.1365,369.6925,368.7196,369.4642,24203.0
2024-11-27 13:30:00,372.01,372.14,371.36,371.67,25752.0,369.3351,369.4642,368.6898,368.9975,25752.0
2024-11-27 14:00:00,371.78,372.56,371.64,371.64,26147.0,369.1068,369.8811,368.9678,368.9678,26147.0
2024-11-27 14:30:00,371.66,372.0,371.36,371.99,23691.0,368.9876,369.3252,368.6898,369.3152,23691.0
2024-11-27 15:00:00,371.91,372.23,371.56,372.23,25193.0,369.2358,369.5535,368.8883,369.5535,25193.0
2024-11-27 15:30:00,372.26,372.29,371.66,372.07,85106.0,369.5833,369.6131,368.9876,369.3947,85106.0
2024-11-29 09:30:00,374.97,378.45,373.52,376.05,88838.0,372.2738,375.7288,370.8342,373.3461,88838.0
2024-11-29 10:00:00,376.2,377.29,375.59,376.32,50664.0,373.495,374.5771,372.8894,373.6141,50664.0
2024-11-29 10:30:00,376.44,377.14,376.28,376.9,29951.0,373.7332,374.4282,373.5744,374.1899,29951.0
2024-11-29 11:00:00,376.75,377.32,376.01,376.01,32365.0,374.041,374.6069,373.3063,373.3063,32365.0
2024-11-29 11:30:00,376.03,376.45,375.39,375.61,33897.0,373.3262,373.7432,372.6908,372.9092,33897.0
2024-11-29 12:00:00,375.61,376.39,375.49,376.04,24342.0,372.9092,373.6836,372.7901,373.3361,24342.0
2024-11-29 12:30:00,376.19,376.34,375.27,375.33,80246.0,373.485,373.634,372.5717,372.6312,80246.0
2024-12-02 09:30:00,377.86,378.79,375.77,375.92,72387.0,375.143,376.0664,373.0681,373.217,72387.0
2024-12-02 10:00:00,376.06,376.19,374.53,375.03,48319.0,373.356,373.485,371.837,372.3334,48319.0
2024-12-02 10:30:00,375.0,375.07,373.36,374.1,24072.0,372.3036,372.3731,370.6754,371.4101,24072.0
2024-12-02 11:00:00,374.14,374.95,373.61,374.46,20763.0,371.4498,372.254,370.9236,371.7675,20763.0
2024-12-02 11:30:00,374.38,374.93,373.92,374.12,34293.0,371.6881,372.2341,371.2314,371.4299,34293.0
2024-12-02 12:00:00,374.19,374.52,373.12,373.29,27996.0,371.4994,371.8271,370.4371,370.6059,27996.0
2024-12-02 12:30:00,373.28,373.81,373.09,373.77,20889.0,370.596,371.1222,370.4073,371.0824,20889.0
2024-12-02 13:00:00,373.81,373.9,373.25,373.8,21716.0,371.1222,371.2115,370.5662,371.1122,21716.0
2024-12-02 13:30:00,373.83,374.81,373.53,374.75,22710.0,371.142,372.115,370.8442,372.0554,22710.0
2024-12-02 14:00:00,374.69,374.72,373.86,374.29,19381.0,371.9958,372.0256,371.1718,371.5987,19381.0
2024-12-02 14:30:00,374.36,374.56,373.87,374.3,33872.0,371.6682,371.8668,371.1817,371.6086,33872.0
2024-12-02 15:00:00,374.46,374.77,374.14,374.49,29627.0,371.7675,372.0753,371.4498,371.7973,29627.0
2024-12-02 15:30:00,374.46,374.46,371.92,372.3,106663.0,371.7675,371.7675,369.2458,369.623,106663.0
2024-12-03 09:30:00,372.29,375.44,370.84,373.5,89266.0,369.6131,372.7404,368.1735,370.8144,89266.0
2024-12-03 10:00:00,373.28,374.01,371.86,372.05,58161.0,370.596,371.3207,369.1862,369.3748,58161.0
2024-12-03 10:30:00,371.98,371.98,369.69,370.16,53214.0,369.3053,369.3053,367.0318,367.4984,53214.0
2024-12-03 11:00:00,370.17,370.52,368.82,369.09,50199.0,367.5083,367.8558,366.168,366.4361,50199.0
2024-12-03 11:30:00,369.02,370.39,368.62,369.81,39492.0,366.3666,367.7268,365.9695,367.1509,39492.0
2024-12-03 12:00:00,369.95,371.2,369.94,371.2,21196.0,367.2899,368.5309,367.28,368.5309,21196.0
2024-12-03 12:30:00,371.08,372.78,371.0,372.51,20176.0,368.4118,370.0996,368.3324,369.8315,20176.0
2024-12-03 13:00:00,372.7,373.16,372.29,372.95,21204.0,370.0201,370.4768,369.6131,370.2683,21204.0
2024-12-03 13:30:00,372.95,373.29,372.23,372.43,18718.0,370.2683,370.6059,369.5535,369.7521,18718.0
2024-12-03 14:00:00,372.29,372.47,372.03,372.17,36446.0,369.6131,369.7918,369.355,369.494,36446.0
2024-12-03 14:30:00,372.25,373.55,372.25,373.53,35586.0,369.5734,370.864,369.5734,370.8442,35586.0
2024-12-03 15:00:00,373.57,373.67,373.08,373.25,38229.0,370.8839,370.9832,370.3974,370.5662,38229.0
2024-12-03 15:30:00,373.25,374.36,373.25,373.68,110658.0,370.5662,371.6682,370.5662,370.9931,110658.0
2024-12-04 09:30:00,375.27,377.68,375.02,377.3,81769.0,372.5717,374.9643,372.3235,374.5871,81769.0
2024-12-04 10:00:00,377.3,378.43,376.33,377.74,97931.0,374.5871,375.7089,373.624,375.0239,97931.0
2024-12-04 10:30:00,377.84,378.47,377.0,377.5,55261.0,375.1232,375.7487,374.2892,374.7856,55261.0
2024-12-04 11:00:00,377.38,377.56,376.69,377.33,49432.0,374.6665,374.8452,373.9815,374.6169,49432.0
2024-12-04 11:30:00,377.45,377.69,376.75,377.4,35672.0,374.736,374.9743,374.041,374.6863,35672.0
2024-12-04 12:00:00,377.41,377.43,376.42,377.28,29816.0,374.6963,374.7161,373.7134,374.5672,29816.0
2024-12-04 12:30:00,377.21,377.32,376.42,376.93,40073.0,374.4977,374.6069,373.7134,374.2197,40073.0
2024-12-04 13:00:00,376.78,377.21,375.76,376.03,42170.0,374.0708,374.4977,373.0581,373.3262,42170.0
2024-12-04 13:30:00,375.74,376.0,375.05,375.9,31429.0,373.0383,373.2964,372.3532,373.1971,31429.0
2024-12-04 14:00:00,375.93,376.42,375.69,376.11,32654.0,373.2269,373.7134,372.9886,373.4056,32654.0
2024-12-04 14:30:00,376.12,377.25,376.11,377.11,29388.0,373.4156,374.5374,373.4056,374.3984,29388.0
2024-12-04 15:00:00,377.02,377.43,376.64,377.29,35146.0,374.3091,374.7161,373.9318,374.5771,35146.0
2024-12-04 15:30:00,377.29,377.73,376.86,377.44,154348.0,374.5771,375.014,374.1502,374.7261,154348.0
2024-12-05 09:30:00,377.52,377.82,374.29,375.7,96120.0,374.8055,375.1033,371.5987,372.9986,96120.0
2024-12-05 10:00:00,375.61,376.06,373.44,373.44,22793.0,372.9092,373.356,370.7548,370.7548,22793.0
2024-12-05 10:30:00,373.43,373.97,372.49,373.32,22861.0,370.7449,371.281,369.8117,370.6357,22861.0
2024-12-05 11:00:00,373.22,373.6,371.79,373.0,53668.0,370.5364,370.9137,369.1167,370.318,53668.0
2024-12-05 11:30:00,372.81,374.36,372.57,374.36,28043.0,370.1294,371.6682,369.8911,371.6682,28043.0
2024-12-05 12:00:00,374.36,374.87,373.85,374.25,30791.0,371.6682,372.1745,371.1619,371.559,30791.0
2024-12-05 12:30:00,374.33,374.76,373.95,374.25,31025.0,371.6384,372.0653,371.2612,371.559,31025.0
2024-12-05 13:00:00,374.31,374.42,372.57,373.11,44614.0,371.6186,371.7278,369.8911,370.4272,44614.0
2024-12-05 13:30:00,373.07,373.87,372.57,373.11,49946.0,370.3875,371.1817,369.8911,370.4272,49946.0
2024-12-05 14:00:00,373.26,374.03,372.77,373.6,35762.0,370.5761,371.3406,370.0896,370.9137,35762.0
2024-12-05 14:30:00,373.56,373.9,372.81,372.85,36365.0,370.874,371.2115,370.1294,370.1691,36365.0
2024-12-05 15:00:00,372.84,373.04,371.89,372.03,43716.0,370.1591,370.3577,369.216,369.355,43716.0
2024-12-05 15:30:00,371.97,372.35,370.0,371.15,200991.0,369.2954,369.6727,367.3396,368.4813,200991.0
2024-12-06 09:30:00,371.74,373.28,369.64,370.0,65822.0,369.067,370.596,366.9821,367.3396,65822.0
2024-12-06 10:00:00,370.45,373.05,370.21,372.53,62917.0,367.7863,370.3676,367.548,369.8514,62917.0
2024-12-06 10:30:00,372.83,373.22,372.3,372.73,50728.0,370.1492,370.5364,369.623,370.0499,50728.0
2024-12-06 11:00:00,372.65,373.13,371.29,371.29,68021.0,369.9705,370.4471,368.6203,368.6203,68021.0
2024-12-06 11:30:00,371.35,372.34,370.92,371.64,29186.0,368.6798,369.6627,368.2529,368.9678,29186.0
2024-12-06 12:00:00,371.73,372.36,371.3,371.38,16458.0,369.0571,369.6826,368.6302,368.7096,16458.0
2024-12-06 12:30:00,371.38,371.76,369.83,369.83,22507.0,368.7096,369.0869,367.1708,367.1708,22507.0
2024-12-06 13:00:00,369.97,371.38,369.85,370.85,50359.0,367.3098,368.7096,367.1906,368.1834,50359.0
2024-12-06 13:30:00,370.69,371.64,370.59,371.47,21141.0,368.0246,368.9678,367.9253,368.799,21141.0
2024-12-06 14:00:00,371.54,371.54,369.99,370.05,20437.0,368.8685,368.8685,367.3296,367.3892,20437.0
2024-12-06 14:30:00,369.98,370.11,369.25,369.77,28268.0,367.3197,367.4488,366.5949,367.1112,28268.0
2024-12-06 15:00:00,369.69,370.47,369.24,370.43,50724.0,367.0318,367.8062,366.585,367.7665,50724.0
2024-12-06 15:30:00,370.33,371.69,370.14,371.02,202531.0,367.6672,369.0174,367.4785,368.3522,202531.0
2024-12-09 09:30:00,371.44,373.0,366.86,367.2,122661.0,368.7692,370.318,364.2221,364.5597,122661.0
2024-12-09 10:00:00,367.14,368.61,362.95,363.22,79354.0,364.5001,365.9596,360.3402,360.6083,79354.0
2024-12-09 10:30:00,363.22,364.0,359.41,360.04,151304.0,360.6083,361.3827,356.8257,357.4512,151304.0
2024-12-09 11:00:00,359.78,361.81,358.33,361.81,115983.0,357.193,359.2084,355.7535,359.2084,115983.0
2024-12-09 11:30:00,362.09,363.15,361.52,362.97,64841.0,359.4864,360.5388,358.9205,360.3601,64841.0
2024-12-09 12:00:00,362.88,364.76,362.87,364.24,60064.0,360.2708,362.1372,360.2608,361.621,60064.0
2024-12-09 12:30:00,364.04,364.28,362.9,363.3,54305.0,361.4224,361.6607,360.2906,360.6877,54305.0
2024-12-09 13:00:00,363.37,365.05,363.21,364.9,54916.0,360.7572,362.4251,360.5984,362.2762,54916.0
2024-12-09 13:30:00,364.95,366.93,364.81,366.82,57428.0,362.3259,364.2916,362.1869,364.1824,57428.0
2024-12-09 14:00:00,366.7,366.77,365.83,366.15,46696.0,364.0633,364.1328,363.1995,363.5172,46696.0
2024-12-09 14:30:00,366.15,366.17,364.55,365.29,61066.0,363.5172,363.5371,361.9287,362.6634,61066.0
2024-12-09 15:00:00,365.35,365.58,364.48,364.74,67012.0,362.723,362.9513,361.8592,362.1174,67012.0
2024-12-09 15:30:00,364.74,364.81,363.74,364.18,212472.0,362.1174,362.1869,361.1246,361.5614,212472.0
2024-12-10 09:30:00,363.54,364.02,361.17,362.09,93559.0,360.926,361.4026,358.573,359.4864,93559.0
2024-12-10 10:00:00,362.01,362.32,360.79,361.98,55088.0,359.407,359.7148,358.1958,359.3772,55088.0
2024-12-10 10:30:00,361.75,363.16,361.61,361.75,46305.0,359.1489,360.5487,359.0099,359.1489,46305.0
2024-12-10 11:00:00,361.75,362.25,360.84,361.3,55223.0,359.1489,359.6453,358.2454,358.7021,55223.0
2024-12-10 11:30:00,361.23,361.32,359.75,360.51,86980.0,358.6326,358.722,357.1633,357.9178,86980.0
2024-12-10 12:00:00,360.67,361.05,359.98,360.09,37419.0,358.0766,358.4539,357.3916,357.5008,37419.0
2024-12-10 12:30:00,360.27,361.29,359.8,360.01,53169.0,357.6795,358.6922,357.2129,357.4214,53169.0
2024-12-10 13:00:00,359.82,360.14,359.44,359.44,32184.0,357.2328,357.5505,356.8555,356.8555,32184.0
2024-12-10 13:30:00,359.4,360.71,359.4,360.42,25052.0,356.8158,358.1164,356.8158,357.8284,25052.0
2024-12-10 14:00:00,360.29,360.39,358.96,359.05,57651.0,357.6994,357.7987,356.3789,356.4683,57651.0
2024-12-10 14:30:00,358.95,359.65,358.49,359.13,52605.0,356.369,357.064,355.9123,356.5477,52605.0
2024-12-10 15:00:00,359.04,359.21,358.16,358.54,52106.0,356.4584,356.6271,355.5847,355.962,52106.0
2024-12-10 15:30:00,358.62,359.47,357.95,358.64,237263.0,356.0414,356.8853,355.3762,356.0612,237263.0
2024-12-11 09:30:00,364.41,365.0,353.33,357.83,276106.0,361.7898,362.3755,350.7894,355.2571,276106.0
2024-12-11 10:00:00,357.88,359.26,356.81,357.12,116255.0,355.3067,356.6768,354.2444,354.5522,116255.0
2024-12-11 10:30:00,356.9,359.69,356.86,359.25,131496.0,354.3338,357.1037,354.294,356.6669,131496.0
2024-12-11 11:00:00,359.23,361.18,358.88,361.04,106257.0,356.647,358.583,356.2995,358.444,106257.0
2024-12-11 11:30:00,360.83,362.27,360.47,361.28,93633.0,358.2355,359.6651,357.8781,358.6823,93633.0
2024-12-11 12:00:00,361.19,361.55,360.75,360.9,70672.0,358.5929,358.9503,358.1561,358.305,70672.0
2024-12-11 12:30:00,360.81,362.57,360.2,362.3,52299.0,358.2156,359.963,357.61,359.6949,52299.0
2024-12-11 13:00:00,362.45,363.18,362.0,363.01,45654.0,359.8438,360.5686,359.3971,360.3998,45654.0
2024-12-11 13:30:00,362.95,363.1,362.25,362.68,57356.0,360.3402,360.4892,359.6453,360.0722,57356.0
2024-12-11 14:00:00,362.67,363.5,362.66,363.34,45495.0,360.0623,360.8863,360.0523,360.7274,45495.0
2024-12-11 14:30:00,363.4,364.51,363.25,364.0,64911.0,360.787,361.889,360.6381,361.3827,64911.0
2024-12-11 15:00:00,363.96,364.23,363.53,363.54,105499.0,361.343,361.611,360.9161,360.926,105499.0
2024-12-11 15:30:00,363.42,363.42,361.43,362.05,158872.0,360.8069,360.8069,358.8312,359.4467,158872.0
2024-12-12 09:30:00,361.93,363.06,358.93,360.91,93649.0,359.3276,360.4495,356.3492,358.3149,93649.0
2024-12-12 10:00:00,360.96,361.07,358.07,359.65,58852.0,358.3646,358.4738,355.4953,357.064,58852.0
2024-12-12 10:30:00,359.66,360.01,358.08,358.92,34028.0,357.0739,357.4214,355.5053,356.3392,34028.0
2024-12-12 11:00:00,358.91,359.8,358.63,359.29,22970.0,356.3293,357.2129,356.0513,356.7066,22970.0
2024-12-12 11:30:00,359.29,360.14,358.37,358.41,33670.0,356.7066,357.5505,355.7932,355.8329,33670.0
2024-12-12 12:00:00,358.44,359.45,358.44,359.2,29298.0,355.8627,356.8654,355.8627,356.6172,29298.0
2024-12-12 12:30:00,359.17,359.39,358.68,359.28,20018.0,356.5874,356.8058,356.101,356.6966,20018.0
2024-12-12 13:00:00,359.39,359.68,358.96,359.34,32052.0,356.8058,357.0938,356.3789,356.7562,32052.0
2024-12-12 13:30:00,359.33,360.04,359.11,359.51,14347.0,356.7463,357.4512,356.5279,356.925,14347.0
2024-12-12 14:00:00,359.37,359.61,358.58,358.71,31782.0,356.786,357.0243,356.0017,356.1307,31782.0
2024-12-12 14:30:00,358.59,359.85,358.59,359.85,16417.0,356.0116,357.2625,356.0116,357.2625,16417.0
2024-12-12 15:00:00,359.82,360.1,359.4,359.57,25147.0,357.2328,357.5107,356.8158,356.9846,25147.0
2024-12-12 15:30:00,359.48,359.83,358.4,358.63,85666.0,356.8952,357.2427,355.823,356.0513,85666.0
2024-12-13 09:30:00,359.76,360.82,358.46,359.85,68773.0,357.1732,358.2256,355.8825,357.2625,68773.0
2024-12-13 10:00:00,360.17,360.24,357.41,358.4,67138.0,357.5802,357.6497,354.8401,355.823,67138.0
2024-12-13 10:30:00,358.05,358.49,356.67,356.67,39879.0,355.4755,355.9123,354.1054,354.1054,39879.0
2024-12-13 11:00:00,356.78,357.4,356.18,357.08,36724.0,354.2146,354.8302,353.6189,354.5125,36724.0
2024-12-13 11:30:00,357.08,357.88,356.8,357.15,49414.0,354.5125,355.3067,354.2345,354.582,49414.0
2024-12-13 12:00:00,357.0,357.74,356.0,357.03,38548.0,354.433,355.1677,353.4402,354.4628,38548.0
2024-12-13 12:30:00,356.88,357.35,356.12,356.73,31596.0,354.3139,354.7805,353.5594,354.165,31596.0
2024-12-13 13:00:00,356.89,357.11,356.4,356.86,17287.0,354.3238,354.5422,353.8373,354.294,17287.0
2024-12-13 13:30:00,356.71,357.11,356.45,356.69,16017.0,354.1451,354.5422,353.887,354.1253,16017.0
2024-12-13 14:00:00,356.68,357.62,356.52,357.55,12409.0,354.1153,355.0486,353.9565,354.9791,12409.0
2024-12-13 14:30:00,357.44,357.9,357.27,357.33,19467.0,354.8699,355.3266,354.7011,354.7607,19467.0
2024-12-13 15:00:00,357.38,357.54,356.42,356.42,26011.0,354.8103,354.9691,353.8572,353.8572,26011.0
2024-12-13 15:30:00,356.43,356.88,355.89,356.14,100872.0,353.8671,354.3139,353.331,353.5792,100872.0
2024-12-16 09:30:00,355.75,357.5,353.75,356.81,77521.0,353.192,354.9294,351.2064,354.2444,77521.0
2024-12-16 10:00:00,356.96,356.98,353.88,355.67,60503.0,354.3933,354.4132,351.3355,353.1126,60503.0
2024-12-16 10:30:00,355.79,356.51,353.96,354.32,42848.0,353.2317,353.9466,351.4149,351.7723,42848.0
2024-12-16 11:00:00,354.34,355.02,353.54,354.79,40264.0,351.7922,352.4673,350.9979,352.2389,40264.0
2024-12-16 11:30:00,354.95,355.31,354.05,355.24,21886.0,352.3978,352.7552,351.5042,352.6857,21886.0
2024-12-16 12:00:00,355.33,355.6,354.61,355.46,15834.0,352.775,353.0431,352.0602,352.9041,15834.0
2024-12-16 12:30:00,355.4,355.47,354.79,355.06,24089.0,352.8445,352.914,352.2389,352.507,24089.0
2024-12-16 13:00:00,355.19,355.9,355.17,355.69,13208.0,352.636,353.3409,352.6162,353.1325,13208.0
2024-12-16 13:30:00,355.72,355.77,355.2,355.4,19111.0,353.1622,353.2119,352.646,352.8445,19111.0
2024-12-16 14:00:00,355.43,355.75,355.27,355.41,16932.0,352.8743,353.192,352.7155,352.8545,16932.0
2024-12-16 14:30:00,355.38,355.38,354.8,355.04,32797.0,352.8247,352.8247,352.2488,352.4871,32797.0
2024-12-16 15:00:00,354.97,355.24,354.65,355.24,43539.0,352.4176,352.6857,352.0999,352.6857,43539.0
2024-12-16 15:30:00,355.13,355.18,353.99,355.16,114819.0,352.5765,352.6261,351.4447,352.6063,114819.0
2024-12-17 09:30:00,351.38,351.55,347.82,349.3,175220.0,348.8534,349.0222,345.319,346.7884,175220.0
2024-12-17 10:00:00,349.35,349.41,344.67,345.73,145133.0,346.838,346.8976,342.1917,343.2441,145133.0
2024-12-17 10:30:00,345.59,347.51,345.47,347.43,99939.0,343.1051,345.0113,342.9859,344.9318,99939.0
2024-12-17 11:00:00,347.42,349.31,347.42,348.78,75550.0,344.9219,346.7983,344.9219,346.2721,75550.0
2024-12-17 11:30:00,348.66,349.28,348.26,348.56,56308.0,346.153,346.7685,345.7559,346.0537,56308.0
2024-12-17 12:00:00,348.6,349.27,348.16,348.84,99977.0,346.0934,346.7586,345.6566,346.3317,99977.0
2024-12-17 12:30:00,348.71,349.3,348.53,349.01,49323.0,346.2026,346.7884,346.0239,346.5005,49323.0
2024-12-17 13:00:00,349.01,349.24,348.53,348.57,75550.0,346.5005,346.7288,346.0239,346.0636,75550.0
2024-12-17 13:30:00,348.57,348.68,347.69,348.24,77875.0,346.0636,346.1729,345.19,345.736,77875.0
2024-12-17 14:00:00,347.96,348.22,346.99,347.12,73789.0,345.458,345.7162,344.495,344.6241,73789.0
2024-12-17 14:30:00,347.01,347.26,345.53,346.16,63290.0,344.5149,344.7631,343.0455,343.671,63290.0
2024-12-17 15:00:00,346.16,346.51,345.62,346.05,65936.0,343.671,344.0185,343.1349,343.5618,65936.0
2024-12-17 15:30:00,346.15,347.68,346.14,347.04,200586.0,343.661,345.18,343.6511,344.5446,200586.0
2024-12-18 09:30:00,349.0,349.18,346.13,347.49,121984.0,346.4906,346.6693,343.6412,344.9914,121984.0
2024-12-18 10:00:00,347.59,348.75,346.87,348.56,65870.0,345.0907,346.2424,344.3759,346.0537,65870.0
2024-12-18 10:30:00,348.31,349.41,348.25,348.84,57956.0,345.8055,346.8976,345.7459,346.3317,57956.0
2024-12-18 11:00:00,348.96,349.59,348.24,348.83,42701.0,346.4508,347.0763,345.736,346.3218,42701.0
2024-12-18 11:30:00,348.64,348.65,347.98,348.04,37587.0,346.1331,346.1431,345.4779,345.5375,37587.0
2024-12-18 12:00:00,347.99,348.71,347.53,348.59,60011.0,345.4878,346.2026,345.0311,346.0835,60011.0
2024-12-18 12:30:00,348.5,348.73,347.41,348.22,113634.0,345.9941,346.2225,344.912,345.7162,113634.0
2024-12-18 13:00:00,348.22,348.35,347.63,348.15,34579.0,345.7162,345.8452,345.1304,345.6467,34579.0
2024-12-18 13:30:00,348.15,348.4,347.08,347.5,36988.0,345.6467,345.8949,344.5844,345.0013,36988.0
2024-12-18 14:00:00,347.29,347.5,343.26,343.38,68964.0,344.7928,345.0013,340.7918,340.911,68964.0
2024-12-18 14:30:00,343.27,344.29,340.67,340.97,94968.0,340.8018,341.8144,338.2205,338.5183,94968.0
2024-12-18 15:00:00,341.21,342.01,338.95,339.13,120088.0,338.7566,339.5508,336.5128,336.6915,120088.0
2024-12-18 15:30:00,339.32,339.67,334.71,335.06,344181.0,336.8802,337.2276,332.3033,332.6508,344181.0
2024-12-19 09:30:00,339.9,340.1,335.59,336.3,116490.0,337.456,337.6545,333.177,333.8819,116490.0
2024-12-19 10:00:00,336.44,336.56,334.33,334.89,77622.0,334.0209,334.14,331.926,332.482,77622.0
2024-12-19 10:30:00,335.21,336.04,334.45,335.29,75937.0,332.7997,333.6237,332.0452,332.8791,75937.0
2024-12-19 11:00:00,335.53,337.13,334.74,337.0,51363.0,333.1174,334.7059,332.3331,334.5768,51363.0
2024-12-19 11:30:00,336.81,337.79,336.38,336.54,96547.0,334.3882,335.3612,333.9613,334.1201,96547.0
2024-12-19 12:00:00,336.54,336.79,335.87,336.15,67761.0,334.1201,334.3683,333.455,333.733,67761.0
2024-12-19 12:30:00,336.27,337.34,335.59,337.01,54327.0,333.8521,334.9144,333.177,334.5868,54327.0
2024-12-19 13:00:00,336.91,337.08,335.98,336.69,60360.0,334.4875,334.6563,333.5642,334.2691,60360.0
2024-12-19 13:30:00,336.69,339.34,336.42,339.34,64820.0,334.2691,336.9,334.001,336.9,64820.0
2024-12-19 14:00:00,339.36,339.36,336.72,336.93,44853.0,336.9199,336.9199,334.2989,334.5073,44853.0
2024-12-19 14:30:00,336.91,337.06,336.14,336.14,54823.0,334.4875,334.6364,333.723,333.723,54823.0
2024-12-19 15:00:00,336.28,337.28,335.81,336.87,93822.0,333.862,334.8548,333.3954,334.4478,93822.0
2024-12-19 15:30:00,336.77,336.93,334.95,335.58,227645.0,334.3485,334.5073,332.5416,333.167,227645.0
2024-12-20 09:30:00,333.28,336.21,332.12,335.0,396943.0,330.8836,333.7925,329.7319,332.5912,396943.0
2024-12-20 10:00:00,335.1,337.79,334.17,337.79,59993.0,332.6905,335.3612,331.7672,335.3612,59993.0
2024-12-20 10:30:00,337.94,339.72,337.93,338.52,111381.0,335.5101,337.2773,335.5002,336.0859,111381.0
2024-12-20 11:00:00,338.51,341.65,338.5,341.09,62998.0,336.076,339.1934,336.0661,338.6374,62998.0
2024-12-20 11:30:00,341.13,342.01,340.29,341.58,71147.0,338.6771,339.5508,337.8432,339.1239,71147.0
2024-12-20 12:00:00,341.74,341.86,340.91,341.86,44524.0,339.2828,339.4019,338.4587,339.4019,44524.0
2024-12-20 12:30:00,341.94,341.95,339.26,340.02,74727.0,339.4813,339.4912,336.8206,337.5751,74727.0
2024-12-20 13:00:00,340.13,340.22,337.83,337.98,47219.0,337.6843,337.7737,335.4009,335.5498,47219.0
2024-12-20 13:30:00,337.93,338.58,336.97,337.9,67814.0,335.5002,336.1455,334.5471,335.4704,67814.0
2024-12-20 14:00:00,337.74,338.72,337.66,338.59,32954.0,335.3115,336.2845,335.2321,336.1554,32954.0
2024-12-20 14:30:00,338.71,338.91,338.15,338.43,73418.0,336.2745,336.4731,335.7186,335.9966,73418.0
2024-12-20 15:00:00,338.52,339.04,337.82,338.87,51665.0,336.0859,336.6022,335.3909,336.4334,51665.0
2024-12-20 15:30:00,339.01,340.6,337.7,338.08,265416.0,336.5724,338.151,335.2718,335.6491,265416.0
2024-12-23 09:30:00,337.13,337.53,335.07,335.66,102063.0,334.7059,335.103,332.6607,333.2465,102063.0
2024-12-23 10:00:00,335.9,335.9,334.2,334.44,70677.0,333.4847,333.4847,331.797,332.0352,70677.0
2024-12-23 10:30:00,334.54,335.45,334.26,334.81,44469.0,332.1345,333.038,331.8565,332.4026,44469.0
2024-12-23 11:00:00,334.81,335.68,334.66,335.27,23654.0,332.4026,333.2663,332.2537,332.8593,23654.0
2024-12-23 11:30:00,335.41,337.56,335.22,337.55,31804.0,332.9983,335.1328,332.8096,335.1229,31804.0
2024-12-23 12:00:00,337.58,338.45,337.39,338.23,47042.0,335.1527,336.0164,334.964,335.798,47042.0
2024-12-23 12:30:00,338.12,338.19,337.17,337.47,13411.0,335.6888,335.7583,334.7456,335.0435,13411.0
2024-12-23 13:00:00,337.33,338.09,337.0,337.37,15905.0,334.9045,335.659,334.5768,334.9442,15905.0
2024-12-23 13:30:00,337.51,338.03,337.32,337.95,19356.0,335.0832,335.5994,334.8945,335.52,19356.0
2024-12-23 14:00:00,338.03,338.34,337.35,337.72,20833.0,335.5994,335.9072,334.9243,335.2917,20833.0
2024-12-23 14:30:00,337.45,337.78,336.96,337.11,15782.0,335.0236,335.3512,334.5371,334.686,15782.0
2024-12-23 15:00:00,337.09,337.81,337.01,337.74,20356.0,334.6662,335.381,334.5868,335.3115,20356.0
2024-12-23 15:30:00,337.65,338.52,337.4,337.68,91430.0,335.2222,336.0859,334.974,335.2519,91430.0
2024-12-24 09:30:00,338.68,339.15,337.2,338.82,38699.0,336.2448,336.7114,334.7754,336.3838,38699.0
2024-12-24 10:00:00,338.83,339.46,338.54,339.25,34426.0,336.3937,337.0192,336.1058,336.8107,34426.0
2024-12-24 10:30:00,339.21,339.73,338.77,339.55,31782.0,336.7709,337.2872,336.3341,337.1085,31782.0
2024-12-24 11:00:00,339.61,339.98,339.04,339.74,23613.0,337.1681,337.5354,336.6022,337.2971,23613.0
2024-12-24 11:30:00,339.62,340.27,339.58,339.81,17397.0,337.178,337.8233,337.1383,337.3666,17397.0
2024-12-24 12:00:00,339.87,341.14,339.87,340.94,25559.0,337.4262,338.6871,337.4262,338.4885,25559.0
2024-12-24 12:30:00,340.8,341.69,340.13,341.34,52336.0,338.3495,339.2331,337.6843,338.8856,52336.0
2024-12-26 09:30:00,340.85,341.24,338.75,340.26,34745.0,338.3992,338.7864,336.3143,337.8134,34745.0
2024-12-26 10:00:00,340.16,341.13,339.93,340.46,23420.0,337.7141,338.6771,337.4858,338.012,23420.0
2024-12-26 10:30:00,340.51,340.71,339.65,340.58,14281.0,338.0616,338.2602,337.2078,338.1311,14281.0
2024-12-26 11:00:00,340.59,341.1,340.3,340.67,20013.0,338.141,338.6474,337.8531,338.2205,20013.0
2024-12-26 11:30:00,340.67,341.73,340.55,341.36,14399.0,338.2205,339.2728,338.1013,338.9055,14399.0
2024-12-26 12:00:00,341.46,341.83,341.15,341.18,14110.0,339.0048,339.3721,338.697,338.7268,14110.0
2024-12-26 12:30:00,341.23,341.36,340.73,340.91,16764.0,338.7764,338.9055,338.28,338.4587,16764.0
2024-12-26 13:00:00,340.83,341.49,340.83,341.33,13907.0,338.3793,339.0346,338.3793,338.8757,13907.0
2024-12-26 13:30:00,341.32,341.43,340.78,341.04,13452.0,338.8658,338.975,338.3297,338.5878,13452.0
2024-12-26 14:00:00,341.05,341.3,340.78,340.89,10643.0,338.5977,338.8459,338.3297,338.4389,10643.0
2024-12-26 14:30:00,340.79,341.4,340.67,341.35,12635.0,338.3396,338.9452,338.2205,338.8956,12635.0
2024-12-26 15:00:00,341.24,341.47,340.87,341.13,16780.0,338.7864,339.0147,338.419,338.6771,16780.0
2024-12-26 15:30:00,341.02,341.58,340.0,340.08,85599.0,338.5679,339.1239,337.5553,337.6347,85599.0
2024-12-27 09:30:00,336.82,338.85,335.67,338.06,73528.0,334.3981,336.4135,333.2564,335.6292,73528.0
2024-12-27 10:00:00,338.23,338.37,334.3,334.93,57303.0,335.798,335.937,331.8963,332.5217,57303.0
2024-12-27 10:30:00,334.98,335.93,334.6,335.72,44742.0,332.5714,333.5145,332.1941,333.306,44742.0
2024-12-27 11:00:00,335.7,335.81,333.88,334.78,34727.0,333.2862,333.3954,331.4793,332.3728,34727.0
2024-12-27 11:30:00,334.8,335.37,332.5,332.73,37784.0,332.3927,332.9586,330.1092,330.3375,37784.0
2024-12-27 12:00:00,332.69,332.87,331.83,332.09,37364.0,330.2978,330.4765,329.444,329.7021,37364.0
2024-12-27 12:30:00,332.11,332.39,331.28,332.02,56571.0,329.722,330.0,328.898,329.6326,56571.0
2024-12-27 13:00:00,331.9,332.75,331.89,332.44,41023.0,329.5135,330.3574,329.5036,330.0496,41023.0
2024-12-27 13:30:00,332.26,333.79,332.26,333.67,36641.0,329.8709,331.3899,329.8709,331.2708,36641.0
2024-12-27 14:00:00,333.64,334.46,333.51,334.19,30507.0,331.241,332.0551,331.1119,331.787,30507.0
2024-12-27 14:30:00,334.23,335.06,334.04,334.97,41210.0,331.8268,332.6508,331.6381,332.5614,41210.0
2024-12-27 15:00:00,334.97,335.07,333.44,333.81,45486.0,332.5614,332.6607,331.0424,331.4098,45486.0
2024-12-27 15:30:00,333.75,334.83,333.1,334.79,154722.0,331.3502,332.4224,330.7049,332.3827,154722.0
2024-12-30 09:30:00,329.14,330.66,327.54,328.86,122160.0,326.7734,328.2824,325.1849,326.4954,122160.0
2024-12-30 10:00:00,328.91,329.63,327.59,328.47,43785.0,326.545,327.2598,325.2345,326.1082,43785.0
2024-12-30 10:30:00,328.43,330.32,328.19,330.13,41662.0,326.0685,327.9449,325.8302,327.7562,41662.0
2024-12-30 11:00:00,329.95,331.79,329.88,331.64,46556.0,327.5775,329.4043,327.508,329.2554,46556.0
2024-12-30 11:30:00,331.58,333.57,331.51,333.48,35731.0,329.1958,331.1715,329.1263,331.0821,35731.0
2024-12-30 12:00:00,333.38,334.07,332.95,333.69,29875.0,330.9829,331.6679,330.556,331.2906,29875.0
2024-12-30 12:30:00,333.69,333.88,332.47,333.46,22134.0,331.2906,331.4793,330.0794,331.0623,22134.0
2024-12-30 13:00:00,333.5,333.81,332.61,333.04,22329.0,331.102,331.4098,330.2184,330.6453,22329.0
2024-12-30 13:30:00,332.91,333.94,332.85,333.72,16946.0,330.5162,331.5388,330.4567,331.3204,16946.0
2024-12-30 14:00:00,333.61,333.84,332.58,333.0,21806.0,331.2112,331.4396,330.1886,330.6056,21806.0
2024-12-30 14:30:00,332.85,333.42,332.78,333.18,20115.0,330.4567,331.0226,330.3872,330.7843,20115.0
2024-12-30 15:00:00,333.16,333.31,332.11,332.11,23504.0,330.7644,330.9134,329.722,329.722,23504.0
2024-12-30 15:30:00,332.18,333.14,332.02,332.43,99288.0,329.7915,330.7446,329.6326,330.0397,99288.0
2024-12-31 09:30:00,332.25,333.98,332.0,333.15,37133.0,329.861,331.5786,329.6128,330.7545,37133.0
2024-12-31 10:00:00,332.94,333.88,332.0,333.23,28253.0,330.546,331.4793,329.6128,330.8339,28253.0
2024-12-31 10:30:00,333.35,333.51,332.27,332.68,13504.0,330.9531,331.1119,329.8808,330.2879,13504.0
2024-12-31 11:00:00,332.74,332.83,331.69,332.53,33924.0,330.3475,330.4368,329.305,330.139,33924.0
2024-12-31 11:30:00,332.57,333.14,332.3,332.49,27345.0,330.1787,330.7446,329.9106,330.0993,27345.0
2024-12-31 12:00:00,332.49,333.01,332.22,332.37,46648.0,330.0993,330.6155,329.8312,329.9801,46648.0
2024-12-31 12:30:00,332.29,332.78,331.35,332.76,25981.0,329.9007,330.3872,328.9675,330.3673,25981.0
2024-12-31 13:00:00,332.81,333.2,331.47,331.68,29019.0,330.417,330.8042,329.0866,329.2951,29019.0
2024-12-31 13:30:00,331.79,332.94,331.62,332.0,13314.0,329.4043,330.546,329.2355,329.6128,13314.0
2024-12-31 14:00:00,332.0,332.97,331.64,331.71,16191.0,329.6128,330.5758,329.2554,329.3249,16191.0
2024-12-31 14:30:00,331.71,332.46,331.47,332.4,18926.0,329.3249,330.0695,329.0866,330.0099,18926.0
2024-12-31 15:00:00,332.2,332.93,331.82,332.88,26532.0,329.8114,330.5361,329.4341,330.4865,26532.0
2024-12-31 15:30:00,332.81,332.98,331.26,331.97,130660.0,330.417,330.5857,328.8781,329.583,130660.0
2025-01-02 09:30:00,334.68,337.66,333.0,336.88,60843.0,332.2735,335.2321,330.6056,334.4577,60843.0
2025-01-02 10:00:00,336.88,337.91,334.88,335.39,39412.0,334.4577,335.4803,332.4721,332.9784,39412.0
2025-01-02 10:30:00,335.15,336.64,334.66,334.91,33278.0,332.7401,334.2194,332.2537,332.5019,33278.0
2025-01-02 11:00:00,335.09,336.87,333.88,336.68,34033.0,332.6806,334.4478,331.4793,334.2591,34033.0
2025-01-02 11:30:00,336.66,337.28,336.19,336.64,24202.0,334.2393,334.8548,333.7727,334.2194,24202.0
2025-01-02 12:00:00,336.76,336.86,334.05,334.22,23605.0,334.3386,334.4378,331.6481,331.8168,23605.0
2025-01-02 12:30:00,334.03,334.21,331.66,332.54,40719.0,331.6282,331.8069,329.2752,330.1489,40719.0
2025-01-02 13:00:00,332.44,332.57,330.98,331.38,29755.0,330.0496,330.1787,328.6001,328.9972,29755.0
2025-01-02 13:30:00,331.22,331.7,330.24,331.56,37948.0,328.8384,329.3149,327.8654,329.176,37948.0
2025-01-02 14:00:00,331.38,332.44,331.06,332.31,30657.0,328.9972,330.0496,328.6795,329.9206,30657.0
2025-01-02 14:30:00,332.04,332.81,331.76,331.8,26541.0,329.6525,330.417,329.3745,329.4142,26541.0
2025-01-02 15:00:00,332.11,332.98,332.11,332.47,39485.0,329.722,330.5857,329.722,330.0794,39485.0
2025-01-02 15:30:00,332.59,333.16,331.58,332.18,61057.0,330.1985,330.7644,329.1958,329.7915,61057.0
2025-01-03 09:30:00,333.95,337.37,333.65,337.37,68810.0,331.5488,334.9442,331.2509,334.9442,68810.0
2025-01-03 10:00:00,336.55,339.57,335.91,339.0,89890.0,334.1301,337.1284,333.4947,336.5625,89890.0
2025-01-03 10:30:00,338.79,340.29,338.32,339.39,52950.0,336.354,337.8432,335.8873,336.9497,52950.0
2025-01-03 11:00:00,339.29,339.6,337.87,338.4,28710.0,336.8504,337.1581,335.4406,335.9668,28710.0
2025-01-03 11:30:00,338.41,339.62,338.39,339.35,37776.0,335.9767,337.178,335.9568,336.9099,37776.0
2025-01-03 12:00:00,339.49,340.49,339.32,339.83,39698.0,337.0489,338.0417,336.8802,337.3865,39698.0
2025-01-03 12:30:00,340.16,340.59,339.85,340.46,29414.0,337.7141,338.141,337.4063,338.012,29414.0
2025-01-03 13:00:00,340.49,340.95,340.23,340.95,38993.0,338.0417,338.4984,337.7836,338.4984,38993.0
2025-01-03 13:30:00,341.03,341.49,340.7,341.12,49399.0,338.5779,339.0346,338.2502,338.6672,49399.0
2025-01-03 14:00:00,341.11,343.45,341.08,343.38,50067.0,338.6573,340.9805,338.6275,340.911,50067.0
2025-01-03 14:30:00,343.44,343.44,342.48,343.29,59139.0,340.9705,340.9705,340.0174,340.8216,59139.0
2025-01-03 15:00:00,343.28,343.43,342.43,343.04,67345.0,340.8117,340.9606,339.9678,340.5734,67345.0
2025-01-03 15:30:00,342.83,343.37,342.31,342.67,179755.0,340.3649,340.901,339.8487,340.2061,179755.0
2025-01-06 09:30:00,348.0,352.87,346.67,352.83,152712.0,345.4977,350.3327,344.1773,350.293,152712.0
2025-01-06 10:00:00,352.77,353.4,350.32,352.76,184184.0,350.2334,350.8589,347.8011,350.2235,184184.0
2025-01-06 10:30:00,352.49,352.74,350.75,351.23,98970.0,349.9555,350.2037,348.228,348.7045,98970.0
2025-01-06 11:00:00,351.39,351.53,349.91,350.47,93572.0,348.8634,349.0024,347.394,347.95,93572.0
2025-01-06 11:30:00,350.68,352.01,350.46,351.85,50356.0,348.1585,349.4789,347.9401,349.3201,50356.0
2025-01-06 12:00:00,351.82,351.82,350.91,351.66,42459.0,349.2903,349.2903,348.3868,349.1314,42459.0
2025-01-06 12:30:00,351.54,351.9,350.61,351.09,47881.0,349.0123,349.3697,348.089,348.5655,47881.0
2025-01-06 13:00:00,351.08,351.08,349.45,350.31,74601.0,348.5556,348.5556,346.9373,347.7911,74601.0
2025-01-06 13:30:00,350.32,350.44,349.55,350.05,104056.0,347.8011,347.9202,347.0366,347.533,104056.0
2025-01-06 14:00:00,350.05,350.43,349.17,350.08,96164.0,347.533,347.9103,346.6593,347.5628,96164.0
2025-01-06 14:30:00,350.03,350.21,349.13,349.35,63797.0,347.5131,347.6919,346.6196,346.838,63797.0
2025-01-06 15:00:00,349.35,349.35,348.52,348.86,75932.0,346.838,346.838,346.014,346.3516,75932.0
2025-01-06 15:30:00,348.87,348.93,347.82,348.6,200046.0,346.3615,346.4211,345.319,346.0934,200046.0
2025-01-07 09:30:00,348.35,349.48,345.57,346.22,70689.0,345.8452,346.9671,343.0852,343.7305,70689.0
2025-01-07 10:00:00,345.95,345.96,341.14,343.69,81301.0,343.4625,343.4724,338.6871,341.2187,81301.0
2025-01-07 10:30:00,343.52,346.56,342.61,346.46,111955.0,341.05,344.0681,340.1465,343.9688,111955.0
2025-01-07 11:00:00,346.93,348.23,345.99,347.89,27680.0,344.4354,345.7261,343.5022,345.3885,27680.0
2025-01-07 11:30:00,347.8,347.99,345.42,345.66,24962.0,345.2992,345.4878,342.9363,343.1746,24962.0
2025-01-07 12:00:00,345.83,347.03,345.64,346.82,33290.0,343.3433,344.5347,343.1547,344.3262,33290.0
2025-01-07 12:30:00,346.69,347.5,346.27,346.99,27668.0,344.1972,345.0013,343.7802,344.495,27668.0
2025-01-07 13:00:00,347.06,347.98,346.91,347.94,16270.0,344.5645,345.4779,344.4156,345.4382,16270.0
2025-01-07 13:30:00,347.79,348.03,346.75,347.05,47925.0,345.2893,345.5275,344.2567,344.5546,47925.0
2025-01-07 14:00:00,346.93,347.12,345.86,346.51,28964.0,344.4354,344.6241,343.3731,344.0185,28964.0
2025-01-07 14:30:00,346.38,346.38,345.2,345.23,25399.0,343.8894,343.8894,342.7179,342.7477,25399.0
2025-01-07 15:00:00,345.26,345.26,343.61,343.79,52094.0,342.7774,342.7774,341.1393,341.318,52094.0
2025-01-07 15:30:00,343.7,344.13,343.0,343.95,140036.0,341.2287,341.6556,340.5337,341.4769,140036.0
2025-01-08 09:30:00,341.67,342.81,340.5,341.28,230147.0,339.2133,340.3451,338.0517,338.8261,230147.0
2025-01-08 10:00:00,341.55,342.39,338.0,338.54,273292.0,339.0941,339.9281,335.5696,336.1058,273292.0
2025-01-08 10:30:00,338.27,340.86,338.27,340.86,40909.0,335.8377,338.4091,335.8377,338.4091,40909.0
2025-01-08 11:00:00,340.76,341.14,339.17,340.71,25650.0,338.3098,338.6871,336.7312,338.2602,25650.0
2025-01-08 11:30:00,340.56,343.59,340.56,343.37,39744.0,338.1112,341.1195,338.1112,340.901,39744.0
2025-01-08 12:00:00,343.36,343.42,340.78,340.84,27542.0,340.8911,340.9507,338.3297,338.3892,27542.0
2025-01-08 12:30:00,340.83,343.5,340.63,343.31,50619.0,338.3793,341.0301,338.1807,340.8415,50619.0
2025-01-08 13:00:00,343.31,345.48,343.3,345.22,31247.0,340.8415,342.9959,340.8315,342.7377,31247.0
2025-01-08 13:30:00,345.09,345.09,342.66,343.49,20099.0,342.6087,342.6087,340.1961,341.0202,20099.0
2025-01-08 14:00:00,343.17,345.68,343.0,345.49,26964.0,340.7025,343.1944,340.5337,343.0058,26964.0
2025-01-08 14:30:00,345.66,345.66,344.28,344.57,31086.0,343.1746,343.1746,341.8045,342.0924,31086.0
2025-01-08 15:00:00,344.58,345.03,343.93,344.82,37106.0,342.1023,342.5491,341.457,342.3406,37106.0
2025-01-08 15:30:00,344.83,345.48,344.05,345.02,118430.0,342.3505,342.9959,341.5761,342.5392,118430.0
2025-01-10 09:30:00,342.89,343.96,337.97,341.43,120837.0,340.4245,341.4868,335.5399,338.975,120837.0
2025-01-10 10:00:00,341.15,341.52,338.44,341.44,84790.0,338.697,339.0643,336.0065,338.9849,84790.0
2025-01-10 10:30:00,341.43,343.44,340.89,341.0,91618.0,338.975,340.9705,338.4389,338.5481,91618.0
2025-01-10 11:00:00,340.66,341.96,340.18,341.0,74756.0,338.2105,339.5012,337.734,338.5481,74756.0
2025-01-10 11:30:00,340.86,341.95,340.07,340.25,42688.0,338.4091,339.4912,337.6248,337.8035,42688.0
2025-01-10 12:00:00,340.18,340.46,339.11,340.36,38744.0,337.734,338.012,336.6717,337.9127,38744.0
2025-01-10 12:30:00,340.6,342.05,340.08,342.05,39481.0,338.151,339.5905,337.6347,339.5905,39481.0
2025-01-10 13:00:00,341.85,342.62,341.24,342.45,47356.0,339.392,340.1564,338.7864,339.9877,47356.0
2025-01-10 13:30:00,342.72,343.73,342.16,343.71,50448.0,340.2557,341.2584,339.6997,341.2386,50448.0
2025-01-10 14:00:00,343.6,343.6,341.41,342.05,28317.0,341.1294,341.1294,338.9551,339.5905,28317.0
2025-01-10 14:30:00,341.91,342.3,341.45,341.9,34147.0,339.4515,339.8387,338.9948,339.4416,34147.0
2025-01-10 15:00:00,341.94,342.71,340.57,340.98,53468.0,339.4813,340.2458,338.1212,338.5282,53468.0
2025-01-10 15:30:00,340.82,341.77,340.17,341.35,191440.0,338.3694,339.3125,337.724,338.8956,191440.0
2025-01-13 09:30:00,333.88,342.85,333.88,342.61,245014.0,331.4793,340.3848,331.4793,340.1465,245014.0
2025-01-13 10:00:00,342.35,342.36,339.5,339.81,146341.0,339.8884,339.8983,337.0589,337.3666,146341.0
2025-01-13 10:30:00,339.76,340.9,339.4,340.69,111075.0,337.317,338.4488,336.9596,338.2403,111075.0
2025-01-13 11:00:00,340.69,341.02,339.24,340.53,104123.0,338.2403,338.5679,336.8007,338.0815,104123.0
2025-01-13 11:30:00,340.56,341.8,340.09,340.27,157360.0,338.1112,339.3423,337.6446,337.8233,157360.0
2025-01-13 12:00:00,340.27,342.67,339.9,341.9,57949.0,337.8233,340.2061,337.456,339.4416,57949.0
2025-01-13 12:30:00,341.9,341.98,340.76,341.91,46242.0,339.4416,339.521,338.3098,339.4515,46242.0
2025-01-13 13:00:00,341.88,343.04,341.5,342.16,85044.0,339.4217,340.5734,339.0445,339.6997,85044.0
2025-01-13 13:30:00,341.87,342.09,339.64,339.71,74523.0,339.4118,339.6302,337.1979,337.2674,74523.0
2025-01-13 14:00:00,339.85,341.04,338.9,340.85,63956.0,337.4063,338.5878,336.4632,338.3992,63956.0
2025-01-13 14:30:00,340.78,341.69,340.31,341.53,59965.0,338.3297,339.2331,337.863,339.0743,59965.0
2025-01-13 15:00:00,341.53,341.65,340.5,340.91,65071.0,339.0743,339.1934,338.0517,338.4587,65071.0
2025-01-13 15:30:00,340.78,340.93,339.2,340.77,207694.0,338.3297,338.4786,336.761,338.3197,207694.0
2025-01-14 09:30:00,344.74,346.85,343.91,344.06,83358.0,342.2612,344.356,341.4372,341.5861,83358.0
2025-01-14 10:00:00,344.33,347.24,343.73,345.55,178682.0,341.8541,344.7432,341.2584,343.0654,178682.0
2025-01-14 10:30:00,345.66,346.87,344.26,344.43,100465.0,343.1746,344.3759,341.7846,341.9534,100465.0
2025-01-14 11:00:00,344.38,344.49,341.69,342.38,52605.0,341.9038,342.013,339.2331,339.9182,52605.0
2025-01-14 11:30:00,342.63,342.63,340.42,340.54,57010.0,340.1664,340.1664,337.9722,338.0914,57010.0
2025-01-14 12:00:00,340.5,341.99,340.28,341.35,40523.0,338.0517,339.531,337.8333,338.8956,40523.0
2025-01-14 12:30:00,341.31,341.33,340.02,340.44,65490.0,338.8558,338.8757,337.5751,337.9921,65490.0
2025-01-14 13:00:00,340.39,342.74,340.26,342.63,60710.0,337.9425,340.2756,337.8134,340.1664,60710.0
2025-01-14 13:30:00,342.75,344.46,342.56,344.28,30869.0,340.2855,341.9832,340.0969,341.8045,30869.0
2025-01-14 14:00:00,344.25,344.26,342.54,342.63,92820.0,341.7747,341.7846,340.077,340.1664,92820.0
2025-01-14 14:30:00,342.55,343.03,340.22,340.59,87375.0,340.0869,340.5635,337.7737,338.141,87375.0
2025-01-14 15:00:00,340.67,340.93,339.0,340.88,115588.0,338.2205,338.4786,336.5625,338.4289,115588.0
2025-01-14 15:30:00,340.98,341.27,339.34,340.09,499876.0,338.5282,338.8161,336.9,337.6446,499876.0
2025-01-15 09:30:00,346.91,349.69,345.51,346.76,264751.0,344.4156,347.1756,343.0256,344.2667,264751.0
2025-01-15 10:00:00,346.92,347.01,344.17,345.16,125830.0,344.4255,344.5149,341.6953,342.6782,125830.0
2025-01-15 10:30:00,345.03,345.3,342.0,342.06,113514.0,342.5491,342.8172,339.5409,339.6005,113514.0
2025-01-15 11:00:00,342.04,344.3,341.27,344.08,227919.0,339.5806,341.8243,338.8161,341.6059,227919.0
2025-01-15 11:30:00,344.31,344.31,341.66,342.03,89296.0,341.8343,341.8343,339.2033,339.5707,89296.0
2025-01-15 12:00:00,342.15,343.73,342.04,342.96,101031.0,339.6898,341.2584,339.5806,340.494,101031.0
2025-01-15 12:30:00,342.96,342.96,341.96,342.13,61824.0,340.494,340.494,339.5012,339.67,61824.0
2025-01-15 13:00:00,342.31,343.03,341.06,342.22,98278.0,339.8487,340.5635,338.6076,339.7593,98278.0
2025-01-15 13:30:00,342.4,342.4,341.06,341.09,74153.0,339.938,339.938,338.6076,338.6374,74153.0
2025-01-15 14:00:00,341.04,342.57,340.71,342.57,73024.0,338.5878,340.1068,338.2602,340.1068,73024.0
2025-01-15 14:30:00,342.44,343.13,342.04,342.91,86451.0,339.9777,340.6628,339.5806,340.4443,86451.0
2025-01-15 15:00:00,342.79,343.92,342.79,342.95,107309.0,340.3252,341.4471,340.3252,340.4841,107309.0
2025-01-15 15:30:00,342.95,343.8,341.88,342.44,309625.0,340.4841,341.3279,339.4217,339.9777,309625.0
2025-01-16 09:30:00,346.76,347.78,343.31,343.85,97797.0,344.2667,345.2793,340.8415,341.3776,97797.0
2025-01-16 10:00:00,343.94,345.7,342.7,345.4,92763.0,341.4669,343.2143,340.2359,342.9164,92763.0
2025-01-16 10:30:00,345.63,346.18,344.46,346.09,86778.0,343.1448,343.6908,341.9832,343.6015,86778.0
2025-01-16 11:00:00,346.12,347.46,345.42,346.97,175422.0,343.6313,344.9616,342.9363,344.4752,175422.0
2025-01-16 11:30:00,346.93,347.33,346.03,347.3,94918.0,344.4354,344.8326,343.5419,344.8028,94918.0
2025-01-16 12:00:00,347.16,347.45,346.17,347.15,87040.0,344.6638,344.9517,343.6809,344.6539,87040.0
2025-01-16 12:30:00,347.04,347.24,345.52,345.9,42467.0,344.5446,344.7432,343.0356,343.4128,42467.0
2025-01-16 13:00:00,345.9,347.06,345.75,346.13,27233.0,343.4128,344.5645,343.2639,343.6412,27233.0
2025-01-16 13:30:00,346.07,346.13,345.06,345.12,23053.0,343.5816,343.6412,342.5789,342.6385,23053.0
2025-01-16 14:00:00,344.99,345.36,344.5,345.16,74885.0,342.5094,342.8767,342.0229,342.6782,74885.0
2025-01-16 14:30:00,345.16,346.18,344.88,345.25,112300.0,342.6782,343.6908,342.4002,342.7675,112300.0
2025-01-16 15:00:00,345.15,345.9,344.59,345.25,92390.0,342.6682,343.4128,342.1123,342.7675,92390.0
2025-01-16 15:30:00,345.27,346.05,344.63,345.09,179323.0,342.7874,343.5618,342.152,342.6087,179323.0
2025-01-17 09:30:00,348.29,349.47,345.75,346.25,426126.0,345.7857,346.9572,343.2639,343.7603,426126.0
2025-01-17 10:00:00,346.2,347.49,345.75,347.49,61836.0,343.7107,344.9914,343.2639,344.9914,61836.0
2025-01-17 10:30:00,347.32,348.47,346.85,348.05,137053.0,344.8226,345.9644,344.356,345.5474,137053.0
2025-01-17 11:00:00,348.05,348.51,347.81,348.04,71971.0,345.5474,346.0041,345.3091,345.5375,71971.0
2025-01-17 11:30:00,348.04,348.66,347.65,348.44,83511.0,345.5375,346.153,345.1503,345.9346,83511.0
2025-01-17 12:00:00,348.24,348.95,347.83,348.77,58039.0,345.736,346.4409,345.329,346.2622,58039.0
2025-01-17 12:30:00,348.66,348.87,348.2,348.59,69219.0,346.153,346.3615,345.6963,346.0835,69219.0
2025-01-17 13:00:00,348.76,348.88,348.31,348.49,107022.0,346.2523,346.3714,345.8055,345.9842,107022.0
2025-01-17 13:30:00,348.48,348.55,347.5,347.74,39599.0,345.9743,346.0438,345.0013,345.2396,39599.0
2025-01-17 14:00:00,347.84,348.16,347.38,347.4,29215.0,345.3389,345.6566,344.8822,344.9021,29215.0
2025-01-17 14:30:00,347.43,347.78,346.98,347.24,27658.0,344.9318,345.2793,344.4851,344.7432,27658.0
2025-01-17 15:00:00,347.17,347.49,346.39,347.06,41757.0,344.6737,344.9914,343.8993,344.5645,41757.0
2025-01-17 15:30:00,347.03,347.63,345.89,346.29,171461.0,344.5347,345.1304,343.4029,343.8,171461.0
2025-01-21 09:30:00,351.4,353.4,350.47,351.69,215329.0,348.8733,350.8589,347.95,349.1612,215329.0
2025-01-21 10:00:00,351.57,352.61,350.61,351.18,185902.0,349.0421,350.0746,348.089,348.6549,185902.0
2025-01-21 10:30:00,351.3,353.19,350.79,352.71,99538.0,348.774,350.6504,348.2677,350.1739,99538.0
2025-01-21 11:00:00,352.81,353.81,352.43,352.89,115777.0,350.2732,351.266,349.8959,350.3526,115777.0
2025-01-21 11:30:00,353.12,354.0,352.43,353.61,77879.0,350.5809,351.4546,349.8959,351.0674,77879.0
2025-01-21 12:00:00,353.48,354.14,353.14,353.49,127498.0,350.9383,351.5936,350.6008,350.9483,127498.0
2025-01-21 12:30:00,353.5,354.67,352.55,354.38,164089.0,350.9582,352.1198,350.015,351.8319,164089.0
2025-01-21 13:00:00,354.56,356.47,353.95,354.97,232642.0,352.0106,353.9068,351.405,352.4176,232642.0
2025-01-21 13:30:00,354.64,356.7,354.1,356.04,106486.0,352.09,354.1352,351.5539,353.4799,106486.0
2025-01-21 14:00:00,355.99,356.35,355.28,355.89,126297.0,353.4303,353.7877,352.7254,353.331,126297.0
2025-01-21 14:30:00,356.04,356.66,355.24,356.51,78085.0,353.4799,354.0955,352.6857,353.9466,78085.0
2025-01-21 15:00:00,356.49,356.71,354.74,355.46,109585.0,353.9267,354.1451,352.1893,352.9041,109585.0
2025-01-21 15:30:00,355.46,357.67,354.89,357.49,629831.0,352.9041,355.0982,352.3382,354.9195,629831.0
2025-01-22 09:30:00,372.27,377.93,365.0,374.78,442688.0,369.5932,375.2125,362.3755,372.0852,442688.0
2025-01-22 10:00:00,374.75,375.04,369.53,371.31,195088.0,372.0554,372.3433,366.8729,368.6401,195088.0
2025-01-22 10:30:00,370.7,372.81,369.63,371.13,102365.0,368.0345,370.1294,366.9722,368.4614,102365.0
2025-01-22 11:00:00,371.08,373.25,371.03,371.93,100142.0,368.4118,370.5662,368.3621,369.2557,100142.0
2025-01-22 11:30:00,371.98,372.24,370.73,370.73,79235.0,369.3053,369.5634,368.0643,368.0643,79235.0
2025-01-22 12:00:00,370.85,371.2,368.64,369.15,175587.0,368.1834,368.5309,365.9893,366.4957,175587.0
2025-01-22 12:30:00,369.15,370.66,369.14,370.12,95024.0,366.4957,367.9948,366.4857,367.4587,95024.0
2025-01-22 13:00:00,369.93,370.15,369.14,370.05,77694.0,367.2701,367.4885,366.4857,367.3892,77694.0
2025-01-22 13:30:00,370.06,372.72,370.06,371.22,100245.0,367.3991,370.04,367.3991,368.5508,100245.0
2025-01-22 14:00:00,371.22,371.9,370.29,370.71,80127.0,368.5508,369.2259,367.6275,368.0445,80127.0
2025-01-22 14:30:00,370.81,371.62,370.8,371.27,64790.0,368.1437,368.9479,368.1338,368.6004,64790.0
2025-01-22 15:00:00,371.21,371.88,370.81,371.68,81491.0,368.5409,369.206,368.1437,369.0075,81491.0
2025-01-22 15:30:00,371.73,371.98,370.3,371.15,282253.0,369.0571,369.3053,367.6374,368.4813,282253.0
2025-01-23 09:30:00,367.14,368.26,363.22,365.43,219768.0,364.5001,365.6121,360.6083,362.8024,219768.0
2025-01-23 10:00:00,365.43,367.42,365.04,366.63,67724.0,362.8024,364.7781,362.4152,363.9938,67724.0
2025-01-23 10:30:00,366.68,369.57,366.67,369.35,59122.0,364.0434,366.9126,364.0335,366.6942,59122.0
2025-01-23 11:00:00,369.41,369.95,368.69,369.03,33428.0,366.7538,367.2899,366.039,366.3765,33428.0
2025-01-23 11:30:00,369.08,370.45,369.08,370.06,45988.0,366.4262,367.7863,366.4262,367.3991,45988.0
2025-01-23 12:00:00,369.84,371.45,369.71,371.3,33147.0,367.1807,368.7791,367.0516,368.6302,33147.0
2025-01-23 12:30:00,371.19,371.57,370.8,371.37,39997.0,368.521,368.8983,368.1338,368.6997,39997.0
2025-01-23 13:00:00,371.44,372.09,371.24,371.3,58634.0,368.7692,369.4145,368.5706,368.6302,58634.0
2025-01-23 13:30:00,371.37,372.3,370.87,370.94,47915.0,368.6997,369.623,368.2033,368.2728,47915.0
2025-01-23 14:00:00,370.96,371.2,370.5,370.79,39252.0,368.2927,368.5309,367.836,368.1239,39252.0
2025-01-23 14:30:00,370.77,371.04,370.26,370.66,38669.0,368.104,368.3721,367.5977,367.9948,38669.0
2025-01-23 15:00:00,370.57,370.69,369.45,369.56,41279.0,367.9055,368.0246,366.7935,366.9027,41279.0
2025-01-23 15:30:00,369.61,369.91,368.26,369.73,161758.0,366.9524,367.2502,365.6121,367.0715,161758.0
2025-01-24 09:30:00,377.12,378.0,373.14,374.74,176162.0,374.4084,375.282,370.457,372.0455,176162.0
2025-01-24 10:00:00,375.1,375.21,371.64,373.25,111867.0,372.4029,372.5121,368.9678,370.5662,111867.0
2025-01-24 10:30:00,372.86,373.24,369.85,371.3,100675.0,370.179,370.5563,367.1906,368.6302,100675.0
2025-01-24 11:00:00,371.14,372.47,370.25,372.21,65318.0,368.4714,369.7918,367.5878,369.5337,65318.0
2025-01-24 11:30:00,372.2,372.5,371.34,371.44,32052.0,369.5237,369.8216,368.6699,368.7692,32052.0
2025-01-24 12:00:00,371.34,372.1,370.97,371.62,35359.0,368.6699,369.4245,368.3026,368.9479,35359.0
2025-01-24 12:30:00,371.76,372.22,370.85,371.19,19866.0,369.0869,369.5436,368.1834,368.521,19866.0
2025-01-24 13:00:00,370.77,371.72,370.65,370.96,52592.0,368.104,369.0472,367.9849,368.2927,52592.0
2025-01-24 13:30:00,370.98,371.32,369.86,370.41,86074.0,368.3125,368.6501,367.2006,367.7466,86074.0
2025-01-24 14:00:00,370.34,370.62,369.18,370.38,97638.0,367.6771,367.9551,366.5255,367.7168,97638.0
2025-01-24 14:30:00,370.13,370.25,368.5,368.5,44505.0,367.4686,367.5878,365.8503,365.8503,44505.0
2025-01-24 15:00:00,368.48,368.52,367.16,367.28,72345.0,365.8305,365.8702,364.52,364.6391,72345.0
2025-01-24 15:30:00,367.39,369.11,367.19,368.93,180389.0,364.7483,366.456,364.5498,366.2772,180389.0
2025-01-27 09:30:00,329.49,329.76,314.51,324.92,1598994.0,327.1208,327.3889,312.2486,322.5837,1598994.0
2025-01-27 10:00:00,324.74,325.76,318.34,321.17,512219.0,322.405,323.4177,316.051,318.8607,512219.0
2025-01-27 10:30:00,321.17,321.55,315.7,315.76,331805.0,318.8607,319.2379,313.43,313.4896,331805.0
2025-01-27 11:00:00,316.12,317.56,312.21,312.59,495590.0,313.847,315.2766,309.9651,310.3424,495590.0
2025-01-27 11:30:00,312.11,313.14,308.83,312.17,563749.0,309.8658,310.8884,306.6094,309.9254,563749.0
2025-01-27 12:00:00,312.17,315.79,312.0,315.56,341487.0,309.9254,313.5193,309.7566,313.291,341487.0
2025-01-27 12:30:00,315.47,316.2,310.64,311.1,319160.0,313.2016,313.9264,308.4064,308.8631,319160.0
2025-01-27 13:00:00,311.15,312.23,306.15,306.49,343660.0,308.9127,309.9849,303.9487,304.2862,343660.0
2025-01-27 13:30:00,306.15,309.49,306.15,308.0,291556.0,303.9487,307.2646,303.9487,305.7854,291556.0
2025-01-27 14:00:00,308.01,314.32,308.01,313.26,261945.0,305.7953,312.0599,305.7953,311.0075,261945.0
2025-01-27 14:30:00,313.26,313.95,309.01,310.52,292154.0,311.0075,311.6926,306.7881,308.2872,292154.0
2025-01-27 15:00:00,310.4,315.48,310.04,314.41,356390.0,308.1681,313.2116,307.8107,312.1493,356390.0
2025-01-27 15:30:00,314.36,315.16,309.83,311.73,1051117.0,312.0996,312.8939,307.6022,309.4885,1051117.0
2025-01-28 09:30:00,311.76,312.96,299.32,300.34,905851.0,309.5183,310.7097,297.1678,298.1804,905851.0
2025-01-28 10:00:00,300.56,304.63,300.15,303.9,791093.0,298.3989,302.4396,297.9918,301.7148,791093.0
2025-01-28 10:30:00,303.9,305.52,301.62,302.03,424177.0,301.7148,303.3232,299.4512,299.8583,424177.0
2025-01-28 11:00:00,302.0,303.07,299.77,300.47,375679.0,299.8285,300.8908,297.6145,298.3095,375679.0
2025-01-28 11:30:00,300.47,300.5,298.29,299.05,275604.0,298.3095,298.3393,296.1452,296.8997,275604.0
2025-01-28 12:00:00,299.12,302.52,299.11,300.85,641965.0,296.9692,300.3448,296.9593,298.6868,641965.0
2025-01-28 12:30:00,300.92,302.79,300.77,302.49,503587.0,298.7563,300.6128,298.6073,300.315,503587.0
2025-01-28 13:00:00,302.48,304.41,301.91,303.21,274388.0,300.3051,302.2212,299.7391,301.0298,274388.0
2025-01-28 13:30:00,303.15,308.6,303.11,307.89,269434.0,300.9702,306.381,300.9305,305.6762,269434.0
2025-01-28 14:00:00,307.91,312.75,307.88,311.12,326775.0,305.696,310.5012,305.6662,308.8829,326775.0
2025-01-28 14:30:00,311.3,312.9,310.59,311.37,240472.0,309.0616,310.6501,308.3567,309.1311,240472.0
2025-01-28 15:00:00,311.4,311.95,310.45,311.06,228218.0,309.1609,309.707,308.2177,308.8234,228218.0
2025-01-28 15:30:00,311.05,313.66,310.87,312.76,581786.0,308.8134,311.4047,308.6347,310.5111,581786.0
2025-01-29 09:30:00,313.5,315.25,310.12,315.0,471944.0,311.2458,312.9832,307.8901,312.735,471944.0
2025-01-29 10:00:00,315.0,318.62,314.33,316.62,362289.0,312.735,316.329,312.0698,314.3434,362289.0
2025-01-29 10:30:00,316.85,317.67,314.84,315.62,241576.0,314.5717,315.3858,312.5762,313.3506,241576.0
2025-01-29 11:00:00,315.5,317.09,315.5,316.5,144926.0,313.2314,314.81,313.2314,314.2242,144926.0
2025-01-29 11:30:00,316.31,317.67,316.0,317.01,117227.0,314.0356,315.3858,313.7278,314.7306,117227.0
2025-01-29 12:00:00,317.01,318.2,317.0,318.13,112317.0,314.7306,315.912,314.7206,315.8425,112317.0
2025-01-29 12:30:00,318.05,318.7,317.65,317.65,83079.0,315.7631,316.4084,315.366,315.366,83079.0
2025-01-29 13:00:00,317.76,318.2,316.39,317.44,130592.0,315.4752,315.912,314.115,315.1575,130592.0
2025-01-29 13:30:00,317.49,318.05,316.65,316.87,98540.0,315.2071,315.7631,314.3732,314.5916,98540.0
2025-01-29 14:00:00,316.86,316.89,315.1,316.18,141785.0,314.5817,314.6114,312.8343,313.9065,141785.0
2025-01-29 14:30:00,316.02,319.55,315.8,317.98,239410.0,313.7477,317.2523,313.5293,315.6936,239410.0
2025-01-29 15:00:00,318.16,319.49,317.25,319.02,152431.0,315.8723,317.1927,314.9688,316.7261,152431.0
2025-01-29 15:30:00,319.03,319.34,317.24,317.71,463201.0,316.7361,317.0438,314.9589,315.4255,463201.0
2025-01-30 09:30:00,324.83,327.72,323.33,323.69,464477.0,322.4943,325.3636,321.0051,321.3625,464477.0
2025-01-30 10:00:00,323.76,324.49,321.75,321.75,164334.0,321.432,322.1568,319.4365,319.4365,164334.0
2025-01-30 10:30:00,321.75,325.83,321.11,322.87,144291.0,319.4365,323.4872,318.8011,320.5484,144291.0
2025-01-30 11:00:00,322.5,324.93,322.5,324.23,74612.0,320.1811,322.5936,320.1811,321.8987,74612.0
2025-01-30 11:30:00,324.38,325.77,324.27,325.34,110854.0,322.0476,323.4276,321.9384,323.0007,110854.0
2025-01-30 12:00:00,325.35,326.28,324.93,325.31,163179.0,323.0106,323.9339,322.5936,322.9709,163179.0
2025-01-30 12:30:00,325.16,325.31,323.79,323.98,145033.0,322.822,322.9709,321.4618,321.6505,145033.0
2025-01-30 13:00:00,324.08,326.1,323.93,325.51,154325.0,321.7497,323.7552,321.6008,323.1695,154325.0
2025-01-30 13:30:00,325.63,328.0,325.52,327.12,176095.0,323.2886,325.6416,323.1794,324.7679,176095.0
2025-01-30 14:00:00,327.03,328.51,326.52,327.66,103837.0,324.6785,326.1479,324.1722,325.304,103837.0
2025-01-30 14:30:00,327.64,328.11,327.05,328.07,82634.0,325.2841,325.7508,324.6984,325.711,82634.0
2025-01-30 15:00:00,328.04,329.27,327.94,329.15,194187.0,325.6813,326.9024,325.582,326.7833,194187.0
2025-01-30 15:30:00,329.09,329.59,325.61,327.27,548087.0,326.7237,327.2201,323.2687,324.9168,548087.0
2025-01-31 09:30:00,322.02,323.42,315.75,316.24,529366.0,319.7046,321.0945,313.4796,313.9661,529366.0
2025-01-31 10:00:00,316.36,319.0,314.4,318.98,303062.0,314.0852,316.7063,312.1393,316.6864,303062.0
2025-01-31 10:30:00,318.92,321.0,318.24,319.56,242580.0,316.6268,318.6919,315.9517,317.2622,242580.0
2025-01-31 11:00:00,319.65,323.55,318.76,322.81,168350.0,317.3516,321.2235,316.468,320.4889,168350.0
2025-01-31 11:30:00,322.81,324.95,322.49,323.57,207823.0,320.4889,322.6135,320.1712,321.2434,207823.0
2025-01-31 12:00:00,323.55,323.7,319.99,320.61,179338.0,321.2235,321.3725,317.6891,318.3047,179338.0
2025-01-31 12:30:00,320.61,326.3,320.24,325.83,239559.0,318.3047,323.9538,317.9373,323.4872,239559.0
2025-01-31 13:00:00,325.74,327.48,325.36,326.1,172557.0,323.3978,325.1253,323.0205,323.7552,172557.0
2025-01-31 13:30:00,325.96,329.0,325.68,328.63,169571.0,323.6162,326.6344,323.3382,326.267,169571.0
2025-01-31 14:00:00,328.6,329.86,327.37,329.77,245352.0,326.2372,327.4882,325.0161,327.3988,245352.0
2025-01-31 14:30:00,329.82,330.55,327.25,328.96,208313.0,327.4485,328.1732,324.8969,326.5946,208313.0
2025-01-31 15:00:00,328.96,329.06,326.49,328.17,307497.0,326.5946,326.6939,324.1424,325.8103,307497.0
2025-01-31 15:30:00,328.17,330.14,326.2,326.55,592578.0,325.8103,327.7662,323.8545,324.202,592578.0
2025-02-03 09:30:00,317.34,318.95,311.51,313.24,340477.0,315.0582,316.6566,309.2701,310.9877,340477.0
2025-02-03 10:00:00,313.32,317.46,311.12,317.33,197257.0,311.0671,315.1773,308.8829,315.0483,197257.0
2025-02-03 10:30:00,317.09,321.0,316.39,319.15,121789.0,314.81,318.6919,314.115,316.8552,121789.0
2025-02-03 11:00:00,319.15,322.1,317.57,319.48,110141.0,316.8552,319.784,315.2865,317.1828,110141.0
2025-02-03 11:30:00,319.51,319.85,316.55,317.1,97977.0,317.2126,317.5502,314.2739,314.8199,97977.0
2025-02-03 12:00:00,317.19,318.11,316.62,316.64,49003.0,314.9093,315.8227,314.3434,314.3632,49003.0
2025-02-03 12:30:00,316.5,316.94,315.04,316.0,70956.0,314.2242,314.6611,312.7747,313.7278,70956.0
2025-02-03 13:00:00,316.0,316.39,314.62,315.2,78621.0,313.7278,314.115,312.3578,312.9336,78621.0
2025-02-03 13:30:00,315.09,316.95,314.73,316.02,53912.0,312.8244,314.671,312.467,313.7477,53912.0
2025-02-03 14:00:00,316.03,317.6,316.02,316.9,63473.0,313.7576,315.3163,313.7477,314.6214,63473.0
2025-02-03 14:30:00,316.91,318.48,316.14,317.65,80479.0,314.6313,316.19,313.8668,315.366,80479.0
2025-02-03 15:00:00,317.55,317.69,315.29,315.58,96446.0,315.2667,315.4057,313.0229,313.3109,96446.0
2025-02-03 15:30:00,315.65,316.8,315.41,315.51,279351.0,313.3804,314.5221,313.1421,313.2414,279351.0
2025-02-04 09:30:00,319.01,319.6,313.26,313.52,171101.0,316.7162,317.302,311.0075,311.2657,171101.0
2025-02-04 10:00:00,313.49,316.7,313.01,316.07,73887.0,311.2359,314.4228,310.7593,313.7973,73887.0
2025-02-04 10:30:00,316.01,316.9,314.5,315.53,137870.0,313.7378,314.6214,312.2386,313.2612,137870.0
2025-02-04 11:00:00,315.81,317.27,315.63,316.91,84581.0,313.5392,314.9887,313.3605,314.6313,84581.0
2025-02-04 11:30:00,316.84,317.02,315.76,316.54,56421.0,314.5618,314.7405,313.4896,314.264,56421.0
2025-02-04 12:00:00,316.59,316.68,315.11,315.35,95366.0,314.3136,314.4029,312.8442,313.0825,95366.0
2025-02-04 12:30:00,315.41,316.17,314.68,316.03,73169.0,313.1421,313.8966,312.4173,313.7576,73169.0
2025-02-04 13:00:00,316.03,316.06,314.5,315.68,108621.0,313.7576,313.7874,312.2386,313.4101,108621.0
2025-02-04 13:30:00,315.69,316.04,314.64,314.98,61949.0,313.4201,313.7675,312.3776,312.7152,61949.0
2025-02-04 14:00:00,314.83,316.28,314.76,315.79,53668.0,312.5662,314.0058,312.4968,313.5193,53668.0
2025-02-04 14:30:00,315.84,316.72,315.34,315.58,91200.0,313.569,314.4427,313.0726,313.3109,91200.0
2025-02-04 15:00:00,315.58,315.68,315.08,315.44,99724.0,313.3109,313.4101,312.8145,313.1719,99724.0
2025-02-04 15:30:00,315.46,316.4,314.71,314.75,202725.0,313.1917,314.125,312.4471,312.4868,202725.0
2025-02-05 09:30:00,315.55,316.76,311.33,313.34,306069.0,313.2811,314.4824,309.0914,311.087,306069.0
2025-02-05 10:00:00,313.62,314.34,311.3,314.1,111615.0,311.365,312.0798,309.0616,311.8415,111615.0
2025-02-05 10:30:00,314.02,315.11,313.42,314.54,127985.0,311.7621,312.8442,311.1664,312.2783,127985.0
2025-02-05 11:00:00,314.54,315.28,313.03,313.71,116546.0,312.2783,313.013,310.7792,311.4543,116546.0
2025-02-05 11:30:00,313.73,315.21,313.44,315.17,82534.0,311.4742,312.9435,311.1862,312.9038,82534.0
2025-02-05 12:00:00,315.17,316.06,315.17,315.54,87202.0,312.9038,313.7874,312.9038,313.2711,87202.0
2025-02-05 12:30:00,315.57,316.0,315.07,315.53,87506.0,313.3009,313.7278,312.8045,313.2612,87506.0
2025-02-05 13:00:00,315.66,316.28,315.01,315.36,70652.0,313.3903,314.0058,312.745,313.0924,70652.0
2025-02-05 13:30:00,315.36,316.09,314.88,315.13,159529.0,313.0924,313.8172,312.6159,312.8641,159529.0
2025-02-05 14:00:00,315.27,316.09,314.95,315.66,73576.0,313.0031,313.8172,312.6854,313.3903,73576.0
2025-02-05 14:30:00,315.66,315.96,314.9,315.31,75722.0,313.3903,313.6881,312.6357,313.0428,75722.0
2025-02-05 15:00:00,315.34,315.83,314.92,315.0,110314.0,313.0726,313.5591,312.6556,312.735,110314.0
2025-02-05 15:30:00,315.08,315.37,314.08,315.19,325997.0,312.8145,313.1024,311.8216,312.9237,325997.0
2025-02-06 09:30:00,316.09,321.41,316.07,318.1,167160.0,313.8172,319.0989,313.7973,315.8127,167160.0
2025-02-06 10:00:00,318.53,321.63,318.43,319.63,84918.0,316.2396,319.3174,316.1404,317.3317,84918.0
2025-02-06 10:30:00,319.69,320.16,318.74,318.92,89493.0,317.3913,317.8579,316.4481,316.6268,89493.0
2025-02-06 11:00:00,318.75,321.33,318.21,321.17,87781.0,316.4581,319.0195,315.9219,318.8607,87781.0
2025-02-06 11:30:00,321.17,321.98,321.04,321.71,81700.0,318.8607,319.6648,318.7316,319.3968,81700.0
2025-02-06 12:00:00,321.78,323.27,321.51,322.72,90446.0,319.4663,320.9456,319.1982,320.3995,90446.0
2025-02-06 12:30:00,322.71,323.2,321.91,322.99,60840.0,320.3896,320.8761,319.5953,320.6676,60840.0
2025-02-06 13:00:00,323.06,323.68,315.67,319.52,343052.0,320.7371,321.3526,313.4002,317.2225,343052.0
2025-02-06 13:30:00,319.96,320.15,312.77,316.48,429000.0,317.6594,317.848,310.5211,314.2044,429000.0
2025-02-06 14:00:00,316.17,317.48,314.7,315.24,120097.0,313.8966,315.1972,312.4372,312.9733,120097.0
2025-02-06 14:30:00,315.06,315.36,313.82,314.84,101295.0,312.7946,313.0924,311.5635,312.5762,101295.0
2025-02-06 15:00:00,314.86,316.27,314.32,316.06,102831.0,312.596,313.9959,312.0599,313.7874,102831.0
2025-02-06 15:30:00,316.06,317.14,315.15,315.64,186272.0,313.7874,314.8596,312.8839,313.3704,186272.0
2025-02-07 09:30:00,318.1,322.64,317.19,318.86,185788.0,315.8127,320.3201,314.9093,316.5673,185788.0
2025-02-07 10:00:00,318.82,318.82,315.91,316.51,87857.0,316.5276,316.5276,313.6385,314.2342,87857.0
2025-02-07 10:30:00,316.28,316.77,313.84,315.05,68313.0,314.0058,314.4923,311.5834,312.7847,68313.0
2025-02-07 11:00:00,315.05,316.15,314.09,314.53,77520.0,312.7847,313.8768,311.8316,312.2684,77520.0
2025-02-07 11:30:00,314.55,315.31,314.3,314.35,56777.0,312.2883,313.0428,312.0401,312.0897,56777.0
2025-02-07 12:00:00,314.37,315.11,313.47,314.75,67496.0,312.1096,312.8442,311.216,312.4868,67496.0
2025-02-07 12:30:00,314.55,316.32,314.55,315.55,65281.0,312.2883,314.0455,312.2883,313.2811,65281.0
2025-02-07 13:00:00,315.3,316.59,315.3,316.17,31524.0,313.0329,314.3136,313.0329,313.8966,31524.0
2025-02-07 13:30:00,316.08,316.24,314.08,314.24,76949.0,313.8073,313.9661,311.8216,311.9805,76949.0
2025-02-07 14:00:00,314.09,314.32,313.66,313.87,55614.0,311.8316,312.0599,311.4047,311.6132,55614.0
2025-02-07 14:30:00,313.88,314.27,313.27,313.35,125255.0,311.6231,312.0103,311.0175,311.0969,125255.0
2025-02-07 15:00:00,313.34,313.42,312.01,312.53,185370.0,311.087,311.1664,309.7665,310.2828,185370.0
2025-02-07 15:30:00,312.5,313.63,311.97,313.15,336155.0,310.253,311.3749,309.7268,310.8983,336155.0
2025-02-10 09:30:00,314.69,315.48,312.5,314.16,195992.0,312.4273,313.2116,310.253,311.9011,195992.0
2025-02-10 10:00:00,314.14,315.5,313.67,313.94,81739.0,311.8812,313.2314,311.4146,311.6826,81739.0
2025-02-10 10:30:00,313.69,314.48,313.2,313.36,89038.0,311.4344,312.2188,310.948,311.1068,89038.0
2025-02-10 11:00:00,313.36,314.51,312.45,313.88,121943.0,311.1068,312.2486,310.2034,311.6231,121943.0
2025-02-10 11:30:00,313.85,315.21,313.47,315.11,64584.0,311.5933,312.9435,311.216,312.8442,64584.0
2025-02-10 12:00:00,314.85,315.36,314.41,315.04,63242.0,312.5861,313.0924,312.1493,312.7747,63242.0
2025-02-10 12:30:00,315.15,317.05,315.1,316.9,70247.0,312.8839,314.7703,312.8343,314.6214,70247.0
2025-02-10 13:00:00,316.91,317.67,316.63,316.8,57105.0,314.6313,315.3858,314.3533,314.5221,57105.0
2025-02-10 13:30:00,316.87,318.12,316.78,318.01,68844.0,314.5916,315.8326,314.5022,315.7234,68844.0
2025-02-10 14:00:00,317.86,319.01,317.64,318.32,85386.0,315.5745,316.7162,315.356,316.0312,85386.0
2025-02-10 14:30:00,318.25,318.94,318.16,318.45,68049.0,315.9617,316.6467,315.8723,316.1602,68049.0
2025-02-10 15:00:00,318.45,320.04,318.25,319.78,109162.0,316.1602,317.7388,315.9617,317.4807,109162.0
2025-02-10 15:30:00,319.74,320.15,318.97,319.85,240738.0,317.4409,317.848,316.6765,317.5502,240738.0
2025-02-11 09:30:00,317.36,317.36,314.04,315.19,125125.0,315.0781,315.0781,311.7819,312.9237,125125.0
2025-02-11 10:00:00,315.31,315.79,314.16,315.11,129289.0,313.0428,313.5193,311.9011,312.8442,129289.0
2025-02-11 10:30:00,315.05,316.28,314.84,315.78,110923.0,312.7847,314.0058,312.5762,313.5094,110923.0
2025-02-11 11:00:00,315.78,316.03,313.62,313.69,108476.0,313.5094,313.7576,311.365,311.4344,108476.0
2025-02-11 11:30:00,313.69,313.77,312.92,313.21,87151.0,311.4344,311.5139,310.67,310.9579,87151.0
2025-02-11 12:00:00,313.21,313.21,311.61,311.66,181387.0,310.9579,310.9579,309.3694,309.419,181387.0
2025-02-11 12:30:00,311.78,312.14,311.44,311.87,72455.0,309.5382,309.8956,309.2006,309.6275,72455.0
2025-02-11 13:00:00,311.87,312.01,311.44,311.52,84476.0,309.6275,309.7665,309.2006,309.2801,84476.0
2025-02-11 13:30:00,311.51,312.06,311.15,311.35,134845.0,309.2701,309.8162,308.9127,309.1113,134845.0
2025-02-11 14:00:00,311.37,311.94,311.1,311.78,88355.0,309.1311,309.697,308.8631,309.5382,88355.0
2025-02-11 14:30:00,311.74,311.89,311.13,311.39,136590.0,309.4985,309.6474,308.8929,309.151,136590.0
2025-02-11 15:00:00,311.48,313.76,311.48,313.52,124495.0,309.2403,311.5039,309.2403,311.2657,124495.0
2025-02-11 15:30:00,313.48,318.25,313.35,316.63,606683.0,311.226,315.9617,311.0969,314.3533,606683.0
2025-02-12 09:30:00,308.2,310.56,305.69,309.95,277169.0,305.9839,308.327,303.492,307.7213,277169.0
2025-02-12 10:00:00,309.64,310.25,307.74,307.82,164733.0,307.4136,308.0192,305.5272,305.6067,164733.0
2025-02-12 10:30:00,307.71,310.42,307.65,310.02,90173.0,305.4974,308.188,305.4379,307.7908,90173.0
2025-02-12 11:00:00,309.88,310.33,308.82,309.05,81817.0,307.6518,308.0986,306.5995,306.8278,81817.0
2025-02-12 11:30:00,309.01,310.98,308.91,310.79,84712.0,306.7881,308.7439,306.6888,308.5553,84712.0
2025-02-12 12:00:00,310.78,310.95,309.9,310.43,92891.0,308.5454,308.7141,307.6717,308.1979,92891.0
2025-02-12 12:30:00,310.67,311.71,309.92,311.71,67756.0,308.4362,309.4687,307.6916,309.4687,67756.0
2025-02-12 13:00:00,311.78,311.96,309.81,310.0,48019.0,309.5382,309.7169,307.5823,307.771,48019.0
2025-02-12 13:30:00,309.97,310.26,308.53,308.8,41883.0,307.7412,308.0291,306.3115,306.5796,41883.0
2025-02-12 14:00:00,308.7,308.89,308.03,308.38,63356.0,306.4803,306.669,305.8151,306.1626,63356.0
2025-02-12 14:30:00,308.25,309.45,308.23,308.6,78908.0,306.0336,307.2249,306.0137,306.381,78908.0
2025-02-12 15:00:00,308.7,309.25,308.37,308.38,62733.0,306.4803,307.0264,306.1527,306.1626,62733.0
2025-02-12 15:30:00,308.38,310.04,308.14,309.86,287940.0,306.1626,307.8107,305.9244,307.632,287940.0
2025-02-13 09:30:00,312.76,312.76,308.93,311.35,131457.0,310.5111,310.5111,306.7087,309.1113,131457.0
2025-02-13 10:00:00,311.51,312.09,309.41,309.62,125790.0,309.2701,309.846,307.1852,307.3937,125790.0
2025-02-13 10:30:00,309.62,310.17,308.3,308.72,64257.0,307.3937,307.9398,306.0832,306.5002,64257.0
2025-02-13 11:00:00,308.68,309.24,306.08,306.23,108145.0,306.4605,307.0164,303.8792,304.0281,108145.0
2025-02-13 11:30:00,306.13,307.11,305.74,306.22,128530.0,303.9288,304.9018,303.5416,304.0182,128530.0
2025-02-13 12:00:00,306.14,306.92,305.86,306.63,154398.0,303.9387,304.7131,303.6607,304.4252,154398.0
2025-02-13 12:30:00,306.66,306.85,304.84,305.25,85996.0,304.455,304.6436,302.6481,303.0551,85996.0
2025-02-13 13:00:00,305.14,305.59,304.56,304.8,95493.0,302.9459,303.3927,302.3701,302.6084,95493.0
2025-02-13 13:30:00,304.85,305.67,304.07,304.94,169844.0,302.658,303.4721,301.8836,302.7474,169844.0
2025-02-13 14:00:00,304.94,306.45,304.92,306.05,122276.0,302.7474,304.2465,302.7275,303.8494,122276.0
2025-02-13 14:30:00,305.97,307.41,305.83,307.13,75811.0,303.77,305.1996,303.631,304.9216,75811.0
2025-02-13 15:00:00,307.2,307.63,306.58,307.38,134483.0,304.9911,305.418,304.3756,305.1698,134483.0
2025-02-13 15:30:00,307.33,307.88,306.68,307.74,299078.0,305.1202,305.6662,304.4749,305.5272,299078.0
2025-02-14 09:30:00,309.52,311.24,307.5,308.82,204913.0,307.2944,309.0021,305.289,306.5995,204913.0
2025-02-14 10:00:00,308.86,310.81,308.6,310.2,199355.0,306.6392,308.5752,306.381,307.9695,199355.0
2025-02-14 10:30:00,310.11,311.38,309.68,309.68,129452.0,307.8802,309.1411,307.4533,307.4533,129452.0
2025-02-14 11:00:00,309.87,310.73,309.44,309.76,84589.0,307.6419,308.4957,307.215,307.5327,84589.0
2025-02-14 11:30:00,309.59,310.22,309.14,310.06,54411.0,307.3639,307.9894,306.9172,307.8305,54411.0
2025-02-14 12:00:00,309.97,310.06,308.35,308.35,66518.0,307.7412,307.8305,306.1328,306.1328,66518.0
2025-02-14 12:30:00,308.42,308.59,307.52,308.23,88105.0,306.2023,306.3711,305.3088,306.0137,88105.0
2025-02-14 13:00:00,308.41,309.6,308.06,309.46,54610.0,306.1924,307.3739,305.8449,307.2349,54610.0
2025-02-14 13:30:00,309.5,310.97,309.43,310.05,82579.0,307.2746,308.734,307.2051,307.8206,82579.0
2025-02-14 14:00:00,309.95,310.33,309.69,309.88,56747.0,307.7213,308.0986,307.4632,307.6518,56747.0
2025-02-14 14:30:00,309.86,309.97,308.83,309.1,65455.0,307.632,307.7412,306.6094,306.8775,65455.0
2025-02-14 15:00:00,309.05,310.01,308.89,308.97,78748.0,306.8278,307.7809,306.669,306.7484,78748.0
2025-02-14 15:30:00,309.07,309.65,308.5,309.1,259590.0,306.8477,307.4235,306.2818,306.8775,259590.0
2025-02-18 09:30:00,313.17,315.6,310.39,312.28,249659.0,310.9182,313.3307,308.1582,310.0346,249659.0
2025-02-18 10:00:00,312.5,313.38,310.84,313.38,170287.0,310.253,311.1267,308.6049,311.1267,170287.0
2025-02-18 10:30:00,312.98,314.74,312.11,313.79,83853.0,310.7296,312.4769,309.8658,311.5337,83853.0
2025-02-18 11:00:00,313.79,314.91,313.56,314.68,147160.0,311.5337,312.6457,311.3054,312.4173,147160.0
2025-02-18 11:30:00,314.52,314.85,313.88,314.48,150926.0,312.2585,312.5861,311.6231,312.2188,150926.0
2025-02-18 12:00:00,314.43,314.85,314.08,314.22,84362.0,312.1691,312.5861,311.8216,311.9606,84362.0
2025-02-18 12:30:00,314.19,316.09,314.01,315.94,86020.0,311.9309,313.8172,311.7521,313.6683,86020.0
2025-02-18 13:00:00,316.07,316.59,314.11,314.19,75611.0,313.7973,314.3136,311.8514,311.9309,75611.0
2025-02-18 13:30:00,314.19,315.4,314.13,315.01,66586.0,311.9309,313.1322,311.8713,312.745,66586.0
2025-02-18 14:00:00,315.1,315.28,313.27,313.49,116282.0,312.8343,313.013,311.0175,311.2359,116282.0
2025-02-18 14:30:00,313.55,315.47,313.24,315.16,86050.0,311.2955,313.2016,310.9877,312.8939,86050.0
2025-02-18 15:00:00,315.16,315.31,313.12,313.17,82098.0,312.8939,313.0428,310.8685,310.9182,82098.0
2025-02-18 15:30:00,313.23,314.17,312.51,313.23,200502.0,310.9778,311.911,310.2629,310.9778,200502.0
2025-02-19 09:30:00,310.58,311.46,309.05,310.0,192572.0,308.3468,309.2205,306.8278,307.771,192572.0
2025-02-19 10:00:00,309.88,311.75,309.75,310.82,63334.0,307.6518,309.5084,307.5228,308.5851,63334.0
2025-02-19 10:30:00,310.84,311.22,308.29,308.33,66789.0,308.6049,308.9822,306.0733,306.113,66789.0
2025-02-19 11:00:00,308.55,309.69,308.24,309.43,107876.0,306.3314,307.4632,306.0236,307.2051,107876.0
2025-02-19 11:30:00,309.31,309.47,308.0,308.1,102798.0,307.0859,307.2448,305.7854,305.8846,102798.0
2025-02-19 12:00:00,308.18,308.37,307.72,308.13,65482.0,305.9641,306.1527,305.5074,305.9144,65482.0
2025-02-19 12:30:00,307.98,308.58,307.88,308.14,175039.0,305.7655,306.3612,305.6662,305.9244,175039.0
2025-02-19 13:00:00,308.15,308.63,307.3,307.4,83361.0,305.9343,306.4108,305.0904,305.1897,83361.0
2025-02-19 13:30:00,307.45,308.6,307.31,308.24,167240.0,305.2393,306.381,305.1003,306.0236,167240.0
2025-02-19 14:00:00,308.2,309.68,308.06,309.29,164171.0,305.9839,307.4533,305.8449,307.0661,164171.0
2025-02-19 14:30:00,309.3,310.18,308.95,309.32,108396.0,307.076,307.9497,306.7285,307.0959,108396.0
2025-02-19 15:00:00,309.24,309.4,308.18,308.66,74058.0,307.0164,307.1753,305.9641,306.4406,74058.0
2025-02-19 15:30:00,308.63,310.43,308.62,309.18,318253.0,306.4108,308.1979,306.4009,306.9569,318253.0
2025-02-20 09:30:00,309.2,310.0,307.82,308.11,239280.0,306.9767,307.771,305.6067,305.8946,239280.0
2025-02-20 10:00:00,307.84,309.81,306.59,309.53,82514.0,305.6265,307.5823,304.3855,307.3044,82514.0
2025-02-20 10:30:00,309.55,309.8,307.41,307.53,91724.0,307.3242,307.5724,305.1996,305.3187,91724.0
2025-02-20 11:00:00,307.56,307.73,306.31,307.32,67119.0,305.3485,305.5173,304.1075,305.1102,67119.0
2025-02-20 11:30:00,307.32,308.31,306.66,308.08,72924.0,305.1102,306.0931,304.455,305.8648,72924.0
2025-02-20 12:00:00,308.06,309.99,308.04,309.66,81882.0,305.8449,307.7611,305.8251,307.4334,81882.0
2025-02-20 12:30:00,309.76,309.83,307.62,307.71,74528.0,307.5327,307.6022,305.4081,305.4974,74528.0
2025-02-20 13:00:00,307.59,307.77,305.84,306.42,38053.0,305.3783,305.557,303.6409,304.2167,38053.0
2025-02-20 13:30:00,306.33,307.15,306.3,307.04,36505.0,304.1274,304.9415,304.0976,304.8323,36505.0
2025-02-20 14:00:00,306.94,308.27,306.85,307.92,48279.0,304.733,306.0534,304.6436,305.7059,48279.0
2025-02-20 14:30:00,307.81,308.18,307.25,308.15,36282.0,305.5967,305.9641,305.0408,305.9343,36282.0
2025-02-20 15:00:00,308.08,308.29,307.43,308.02,36676.0,305.8648,306.0733,305.2195,305.8052,36676.0
2025-02-20 15:30:00,307.85,309.16,307.69,308.83,199639.0,305.6364,306.937,305.4776,306.6094,199639.0
2025-02-21 09:30:00,308.74,309.4,304.28,304.66,294820.0,306.52,307.1753,302.0921,302.4694,294820.0
2025-02-21 10:00:00,304.87,305.31,300.54,300.86,242110.0,302.6779,303.1147,298.379,298.6967,242110.0
2025-02-21 10:30:00,301.07,302.05,300.43,301.59,124368.0,298.9052,299.8781,298.2698,299.4215,124368.0
2025-02-21 11:00:00,301.67,303.35,301.37,302.59,92581.0,299.5009,301.1688,299.203,300.4143,92581.0
2025-02-21 11:30:00,302.59,303.47,302.16,303.14,76271.0,300.4143,301.2879,299.9874,300.9603,76271.0
2025-02-21 12:00:00,303.1,303.44,301.88,302.07,92864.0,300.9206,301.2581,299.7094,299.898,92864.0
2025-02-21 12:30:00,302.23,302.24,298.94,299.26,127672.0,300.0568,300.0668,296.7905,297.1082,127672.0
2025-02-21 13:00:00,299.27,299.6,296.52,296.53,129178.0,297.1181,297.4458,294.3879,294.3978,129178.0
2025-02-21 13:30:00,296.71,298.38,296.28,297.15,398172.0,294.5765,296.2345,294.1496,295.0134,398172.0
2025-02-21 14:00:00,297.09,297.31,295.23,295.38,245818.0,294.9538,295.1722,293.1072,293.2561,245818.0
2025-02-21 14:30:00,295.39,296.36,295.02,295.77,181023.0,293.266,294.2291,292.8987,293.6433,181023.0
2025-02-21 15:00:00,295.69,297.95,295.13,297.14,261623.0,293.5639,295.8076,293.0079,295.0034,261623.0
2025-02-21 15:30:00,297.25,298.77,296.3,297.36,463210.0,295.1127,296.6217,294.1695,295.2219,463210.0
2025-02-24 09:30:00,297.54,298.79,290.15,291.0,430144.0,295.4006,296.6416,288.0637,288.9076,430144.0
2025-02-24 10:00:00,290.87,291.48,286.92,288.61,778611.0,288.7785,289.3841,284.8569,286.5348,778611.0
2025-02-24 10:30:00,288.69,288.85,285.51,287.12,460989.0,286.6142,286.7731,283.4571,285.0555,460989.0
2025-02-24 11:00:00,287.33,291.59,286.53,291.37,520102.0,285.264,289.4934,284.4697,289.2749,520102.0
2025-02-24 11:30:00,291.59,291.68,289.55,290.09,171046.0,289.4934,289.5827,287.468,288.0041,171046.0
2025-02-24 12:00:00,290.17,291.3,289.53,291.03,160023.0,288.0836,289.2054,287.4482,288.9374,160023.0
2025-02-24 12:30:00,290.88,292.24,290.13,291.94,98704.0,288.7885,290.1387,288.0439,289.8408,98704.0
2025-02-24 13:00:00,291.76,291.96,290.14,291.32,112395.0,289.6621,289.8607,288.0538,289.2253,112395.0
2025-02-24 13:30:00,291.34,292.14,291.03,291.29,104159.0,289.2452,290.0394,288.9374,289.1955,104159.0
2025-02-24 14:00:00,291.36,292.13,290.3,291.47,93315.0,289.265,290.0295,288.2126,289.3742,93315.0
2025-02-24 14:30:00,291.35,292.11,290.33,290.4,101813.0,289.2551,290.0096,288.2424,288.3119,101813.0
2025-02-24 15:00:00,290.47,291.6,289.72,290.88,139818.0,288.3814,289.5033,287.6368,288.7885,139818.0
2025-02-24 15:30:00,290.85,292.81,289.32,289.67,570893.0,288.7587,290.7046,287.2397,287.5872,570893.0
2025-02-25 09:30:00,287.2,292.65,285.0,285.96,478570.0,285.1349,290.5457,282.9507,283.9038,478570.0
2025-02-25 10:00:00,285.87,286.0,282.9,282.91,358811.0,283.8145,283.9435,280.8658,280.8758,358811.0
2025-02-25 10:30:00,283.08,286.32,282.43,285.88,351756.0,281.0445,284.2612,280.3992,283.8244,351756.0
2025-02-25 11:00:00,285.89,286.49,284.18,284.5,217686.0,283.8343,284.43,282.1366,282.4543,217686.0
2025-02-25 11:30:00,284.5,285.81,282.71,285.44,232814.0,282.4543,283.7549,280.6772,283.3876,232814.0
2025-02-25 12:00:00,285.42,285.51,283.45,283.97,156395.0,283.3677,283.4571,281.4119,281.9281,156395.0
2025-02-25 12:30:00,283.9,285.66,283.81,285.36,239830.0,281.8586,283.606,281.7693,283.3082,239830.0
2025-02-25 13:00:00,285.4,286.7,285.01,285.13,396732.0,283.3479,284.6385,282.9607,283.0798,396732.0
2025-02-25 13:30:00,285.14,288.78,284.73,286.38,259210.0,283.0897,286.7036,282.6827,284.3208,259210.0
2025-02-25 14:00:00,286.2,286.62,284.69,285.19,188947.0,284.1421,284.5591,282.643,283.1394,188947.0
2025-02-25 14:30:00,285.18,288.4,285.07,287.75,257725.0,283.1294,286.3263,283.0202,285.681,257725.0
2025-02-25 15:00:00,287.65,289.93,287.48,289.14,242020.0,285.5817,287.8453,285.4129,287.061,242020.0
2025-02-25 15:30:00,289.25,289.34,286.24,287.55,633096.0,287.1702,287.2595,284.1818,285.4824,633096.0
2025-02-26 09:30:00,292.09,298.68,290.57,298.19,741566.0,289.9898,296.5324,288.4807,296.0459,741566.0
2025-02-26 10:00:00,298.43,299.57,296.92,298.05,336395.0,296.2842,297.416,294.785,295.9069,336395.0
2025-02-26 10:30:00,298.24,299.6,297.97,298.61,180950.0,296.0955,297.4458,295.8275,296.4629,180950.0
2025-02-26 11:00:00,298.52,299.27,297.45,297.45,195823.0,296.3735,297.1181,295.3112,295.3112,195823.0
2025-02-26 11:30:00,297.5,298.74,296.44,297.3,183995.0,295.3609,296.5919,294.3085,295.1623,183995.0
2025-02-26 12:00:00,297.09,298.27,296.72,298.27,78515.0,294.9538,296.1253,294.5865,296.1253,78515.0
2025-02-26 12:30:00,298.34,298.51,296.08,296.34,84022.0,296.1948,296.3636,293.9511,294.2092,84022.0
2025-02-26 13:00:00,296.28,297.57,295.61,296.2,210287.0,294.1496,295.4304,293.4844,294.0702,210287.0
2025-02-26 13:30:00,296.18,296.74,295.13,295.57,130739.0,294.0504,294.6063,293.0079,293.4447,130739.0
2025-02-26 14:00:00,295.44,296.86,295.0,296.6,128510.0,293.3157,294.7255,292.8788,294.4673,128510.0
2025-02-26 14:30:00,296.61,297.46,295.2,295.23,47059.0,294.4773,295.3211,293.0774,293.1072,47059.0
2025-02-26 15:00:00,295.38,297.23,295.08,297.09,102931.0,293.2561,295.0928,292.9583,294.9538,102931.0
2025-02-26 15:30:00,296.92,297.82,296.34,297.31,364655.0,294.785,295.6786,294.2092,295.1722,364655.0
2025-02-27 09:30:00,300.45,301.96,292.53,292.73,338715.0,298.2896,299.7888,290.4266,290.6252,338715.0
2025-02-27 10:00:00,292.89,298.2,291.43,297.6,169535.0,290.784,296.0558,289.3345,295.4601,169535.0
2025-02-27 10:30:00,297.81,297.81,293.48,293.75,114214.0,295.6686,295.6686,291.3698,291.6378,114214.0
2025-02-27 11:00:00,293.81,297.19,293.81,295.47,129663.0,291.6974,295.0531,291.6974,293.3455,129663.0
2025-02-27 11:30:00,295.45,296.07,294.28,294.5,60653.0,293.3256,293.9411,292.164,292.3824,60653.0
2025-02-27 12:00:00,294.71,294.91,293.47,294.75,51832.0,292.5909,292.7895,291.3598,292.6306,51832.0
2025-02-27 12:30:00,294.76,295.13,292.5,293.46,115512.0,292.6406,293.0079,290.3968,291.3499,115512.0
2025-02-27 13:00:00,293.46,294.17,292.86,293.17,148349.0,291.3499,292.0548,290.7542,291.062,148349.0
2025-02-27 13:30:00,293.3,293.7,292.09,292.09,92346.0,291.1911,291.5882,289.9898,289.9898,92346.0
2025-02-27 14:00:00,292.21,292.55,290.64,290.74,71679.0,290.1089,290.4465,288.5502,288.6495,71679.0
2025-02-27 14:30:00,290.76,291.01,288.91,290.69,303321.0,288.6693,288.9175,286.8326,288.5998,303321.0
2025-02-27 15:00:00,290.69,290.75,289.14,289.87,349841.0,288.5998,288.6594,287.061,287.7857,349841.0
2025-02-27 15:30:00,289.96,291.13,289.5,290.33,492354.0,287.8751,289.0367,287.4184,288.2424,492354.0
2025-02-28 09:30:00,289.45,290.0,284.79,286.56,297626.0,287.3687,287.9148,282.7422,284.4995,297626.0
2025-02-28 10:00:00,286.3,289.78,285.95,289.78,179911.0,284.2414,287.6964,283.8939,287.6964,179911.0
2025-02-28 10:30:00,289.67,289.78,287.75,289.07,174932.0,287.5872,287.6964,285.681,286.9915,174932.0
2025-02-28 11:00:00,289.07,290.27,288.03,288.07,132786.0,286.9915,288.1828,285.959,285.9987,132786.0
2025-02-28 11:30:00,288.01,290.16,287.83,289.6,105513.0,285.9391,288.0736,285.7604,287.5177,105513.0
2025-02-28 12:00:00,289.63,290.68,289.03,289.65,121343.0,287.5474,288.5899,286.9518,287.5673,121343.0
2025-02-28 12:30:00,289.65,289.65,286.88,287.08,95644.0,287.5673,287.5673,284.8172,285.0158,95644.0
2025-02-28 13:00:00,286.95,287.93,286.27,287.79,107198.0,284.8867,285.8597,284.2116,285.7207,107198.0
2025-02-28 13:30:00,287.58,289.35,287.27,288.06,85526.0,285.5122,287.2695,285.2044,285.9887,85526.0
2025-02-28 14:00:00,288.06,288.83,287.37,288.55,62382.0,285.9887,286.7532,285.3037,286.4752,62382.0
2025-02-28 14:30:00,288.42,290.32,288.31,290.26,175049.0,286.3461,288.2325,286.2369,288.1729,175049.0
2025-02-28 15:00:00,290.15,290.76,289.15,289.99,175713.0,288.0637,288.6693,287.0709,287.9049,175713.0
2025-02-28 15:30:00,289.99,293.38,288.48,293.32,418141.0,287.9049,291.2705,286.4057,291.2109,418141.0
2025-03-03 09:30:00,294.98,296.72,287.04,287.53,379937.0,292.859,294.5865,284.9761,285.4625,379937.0
2025-03-03 10:00:00,287.38,287.97,283.89,287.56,251651.0,285.3136,285.8994,281.8487,285.4923,251651.0
2025-03-03 10:30:00,287.66,288.33,286.47,286.56,93433.0,285.5916,286.2568,284.4102,284.4995,93433.0
2025-03-03 11:00:00,286.56,288.35,286.26,287.73,93423.0,284.4995,286.2767,284.2017,285.6611,93423.0
2025-03-03 11:30:00,287.69,287.98,286.77,287.69,72802.0,285.6214,285.9093,284.708,285.6214,72802.0
2025-03-03 12:00:00,287.69,289.18,287.35,287.35,95463.0,285.6214,287.1007,285.2838,285.2838,95463.0
2025-03-03 12:30:00,287.43,287.84,285.17,285.5,81125.0,285.3633,285.7703,283.1195,283.4471,81125.0
2025-03-03 13:00:00,285.4,285.64,282.84,283.05,121500.0,283.3479,283.5861,280.8063,281.0148,121500.0
2025-03-03 13:30:00,282.81,284.35,282.15,283.24,194280.0,280.7765,282.3054,280.1212,281.2034,194280.0
2025-03-03 14:00:00,283.27,284.02,282.25,282.56,109297.0,281.2332,281.9778,280.2205,280.5283,109297.0
2025-03-03 14:30:00,282.52,283.13,279.73,280.02,167571.0,280.4886,281.0942,277.7186,278.0065,167571.0
2025-03-03 15:00:00,279.87,280.01,276.84,277.32,285182.0,277.8576,277.9966,274.8494,275.326,285182.0
2025-03-03 15:30:00,277.21,278.56,276.2,278.47,616308.0,275.2168,276.557,274.214,276.4677,616308.0
2025-03-04 09:30:00,273.12,274.77,270.5,272.09,650315.0,271.1562,272.7943,268.555,270.1336,650315.0
2025-03-04 10:00:00,271.95,272.45,267.63,270.1,429502.0,269.9946,270.491,265.7056,268.1579,429502.0
2025-03-04 10:30:00,270.16,271.67,269.2,270.32,348759.0,268.2174,269.7166,267.2643,268.3763,348759.0
2025-03-04 11:00:00,270.16,271.36,268.26,268.81,236020.0,268.2174,269.4088,266.3311,266.8772,236020.0
2025-03-04 11:30:00,268.64,273.66,268.42,272.53,319673.0,266.7084,271.6923,266.49,270.5704,319673.0
2025-03-04 12:00:00,272.83,277.24,272.13,276.16,273869.0,270.8682,275.2465,270.1733,274.1743,273869.0
2025-03-04 12:30:00,276.01,277.21,274.86,274.88,214398.0,274.0254,275.2168,272.8836,272.9035,214398.0
2025-03-04 13:00:00,274.88,277.93,274.59,276.71,184662.0,272.9035,275.9316,272.6156,274.7203,184662.0
2025-03-04 13:30:00,276.63,278.56,276.29,278.24,121658.0,274.6409,276.557,274.3034,276.2393,121658.0
2025-03-04 14:00:00,278.15,282.4,278.14,281.41,272738.0,276.15,280.3694,276.1401,279.3866,272738.0
2025-03-04 14:30:00,281.46,282.84,280.78,282.66,236160.0,279.4362,280.8063,278.7611,280.6276,236160.0
2025-03-04 15:00:00,282.66,285.56,282.6,283.65,362583.0,280.6276,283.5067,280.568,281.6104,362583.0
2025-03-04 15:30:00,283.65,283.72,277.58,279.14,578139.0,281.6104,281.6799,275.5841,277.1329,578139.0
2025-03-05 09:30:00,283.45,285.05,278.46,280.9,253172.0,281.4119,283.0004,276.4578,278.8802,253172.0
2025-03-05 10:00:00,281.64,283.66,280.03,281.85,190810.0,279.6149,281.6204,278.0165,279.8234,190810.0
2025-03-05 10:30:00,281.56,284.2,281.33,283.38,96702.0,279.5355,282.1565,279.3071,281.3424,96702.0
2025-03-05 11:00:00,283.38,283.43,281.09,282.4,155770.0,281.3424,281.392,279.0689,280.3694,155770.0
2025-03-05 11:30:00,282.4,283.73,280.92,283.15,141810.0,280.3694,281.6899,278.9001,281.114,141810.0
2025-03-05 12:00:00,283.02,284.31,282.27,283.24,87484.0,280.985,282.2657,280.2404,281.2034,87484.0
2025-03-05 12:30:00,283.25,284.28,282.82,283.88,58457.0,281.2133,282.2359,280.7864,281.8388,58457.0
2025-03-05 13:00:00,283.91,284.41,282.27,282.89,75373.0,281.8686,282.365,280.2404,280.8559,75373.0
2025-03-05 13:30:00,282.87,284.04,281.55,283.92,72706.0,280.8361,281.9976,279.5255,281.8785,72706.0
2025-03-05 14:00:00,283.76,286.75,283.76,286.15,133736.0,281.7197,284.6882,281.7197,284.0925,133736.0
2025-03-05 14:30:00,286.26,287.77,285.77,287.17,191533.0,284.2017,285.7008,283.7152,285.1051,191533.0
2025-03-05 15:00:00,287.06,288.76,286.84,288.2,257901.0,284.9959,286.6837,284.7775,286.1277,257901.0
2025-03-05 15:30:00,288.18,288.33,286.59,287.61,473077.0,286.1079,286.2568,284.5293,285.542,473077.0
2025-03-06 09:30:00,277.22,278.95,272.28,276.88,342844.0,275.2267,276.9442,270.3222,274.8891,342844.0
2025-03-06 10:00:00,276.73,280.37,276.1,279.96,163034.0,274.7402,278.354,274.1147,277.947,163034.0
2025-03-06 10:30:00,279.7,280.67,278.17,279.39,231631.0,277.6888,278.6519,276.1698,277.3811,231631.0
2025-03-06 11:00:00,279.51,279.98,277.7,278.76,123017.0,277.5002,277.9668,275.7032,276.7556,123017.0
2025-03-06 11:30:00,279.01,279.39,276.92,276.92,67543.0,277.0038,277.3811,274.9288,274.9288,67543.0
2025-03-06 12:00:00,276.89,277.3,275.45,275.62,119802.0,274.8991,275.3061,273.4694,273.6382,119802.0
2025-03-06 12:30:00,275.53,276.44,275.05,276.09,71587.0,273.5488,274.4523,273.0723,274.1048,71587.0
2025-03-06 13:00:00,276.03,278.05,275.81,277.06,82992.0,274.0452,276.0507,273.8268,275.0678,82992.0
2025-03-06 13:30:00,277.06,277.44,275.38,277.17,67465.0,275.0678,275.4451,273.3999,275.177,67465.0
2025-03-06 14:00:00,277.17,277.29,275.39,275.51,117675.0,275.177,275.2962,273.4098,273.529,117675.0
2025-03-06 14:30:00,275.49,279.98,275.42,276.79,108730.0,273.5091,277.9668,273.4396,274.7998,108730.0
2025-03-06 15:00:00,276.66,278.37,276.29,278.01,144657.0,274.6707,276.3684,274.3034,276.011,144657.0
2025-03-06 15:30:00,278.09,278.59,276.76,277.45,321713.0,276.0904,276.5868,274.77,275.455,321713.0
2025-03-07 09:30:00,275.55,279.27,274.55,278.34,266972.0,273.5687,277.2619,272.5759,276.3386,266972.0
2025-03-07 10:00:00,278.29,280.62,277.29,277.94,156192.0,276.289,278.6022,275.2962,275.9415,156192.0
2025-03-07 10:30:00,277.89,277.89,274.73,275.65,199920.0,275.8919,275.8919,272.7546,273.668,199920.0
2025-03-07 11:00:00,275.55,276.06,273.71,274.25,187783.0,273.5687,274.075,271.7419,272.278,187783.0
2025-03-07 11:30:00,274.38,275.19,273.8,274.48,274102.0,272.4071,273.2113,271.8313,272.5064,274102.0
2025-03-07 12:00:00,274.45,275.38,273.77,275.03,148936.0,272.4766,273.3999,271.8015,273.0524,148936.0
2025-03-07 12:30:00,274.75,279.3,274.53,278.03,266603.0,272.7744,277.2917,272.556,276.0309,266603.0
2025-03-07 13:00:00,278.03,281.46,277.76,279.82,295284.0,276.0309,279.4362,275.7628,277.808,295284.0
2025-03-07 13:30:00,279.86,282.38,279.6,282.36,121925.0,277.8477,280.3496,277.5896,280.3297,121925.0
2025-03-07 14:00:00,282.41,284.91,281.81,283.98,112951.0,280.3794,282.8614,279.7837,281.9381,112951.0
2025-03-07 14:30:00,284.04,285.02,283.44,283.88,119480.0,281.9976,282.9706,281.402,281.8388,119480.0
2025-03-07 15:00:00,283.87,285.84,283.34,285.09,160694.0,281.8289,283.7847,281.3027,283.0401,160694.0
2025-03-07 15:30:00,285.09,286.15,282.99,284.87,475017.0,283.0401,284.0925,280.9552,282.8217,475017.0
2025-03-10 09:30:00,275.88,282.67,275.88,279.26,289758.0,274.9224,281.6888,274.9224,278.2907,289758.0
2025-03-10 10:00:00,278.88,278.88,275.94,276.81,257959.0,277.912,277.912,274.9822,275.8492,257959.0
2025-03-10 10:30:00,276.7,277.06,275.0,276.92,149864.0,275.7396,276.0983,274.0455,275.9588,149864.0
2025-03-10 11:00:00,277.06,277.97,276.6,277.6,90066.0,276.0983,277.0051,275.6399,276.6364,90066.0
2025-03-10 11:30:00,277.82,279.7,276.02,276.33,98500.0,276.8557,278.7291,275.0619,275.3708,98500.0
2025-03-10 12:00:00,276.11,278.14,275.6,277.56,230133.0,275.1516,277.1746,274.6434,276.5966,230133.0
2025-03-10 12:30:00,277.6,278.27,276.01,277.57,141551.0,276.6364,277.3041,275.052,276.6065,141551.0
2025-03-10 13:00:00,277.41,278.18,276.0,276.79,150721.0,276.4471,277.2144,275.042,275.8292,150721.0
2025-03-10 13:30:00,276.95,277.81,276.3,276.61,101087.0,275.9887,276.8457,275.3409,275.6499,101087.0
2025-03-10 14:00:00,276.65,277.18,275.08,275.37,171329.0,275.6897,276.2179,274.1252,274.4142,171329.0
2025-03-10 14:30:00,275.33,275.81,273.31,273.31,177237.0,274.3743,274.8526,272.3613,272.3613,177237.0
2025-03-10 15:00:00,273.6,277.96,272.67,277.0,200033.0,272.6503,276.9952,271.7235,276.0385,200033.0
2025-03-10 15:30:00,277.08,278.66,275.79,277.45,369212.0,276.1182,277.6928,274.8327,276.487,369212.0
2025-03-11 09:30:00,276.53,281.23,274.6,281.09,201016.0,275.5701,280.2538,273.6468,280.1143,201016.0
2025-03-11 10:00:00,280.93,282.78,276.3,277.05,217853.0,279.9549,281.7985,275.3409,276.0883,217853.0
2025-03-11 10:30:00,277.38,278.24,275.64,277.12,100422.0,276.4172,277.2742,274.6832,276.1581,100422.0
2025-03-11 11:00:00,276.91,279.31,276.29,278.5,123158.0,275.9488,278.3405,275.331,277.5333,123158.0
2025-03-11 11:30:00,278.44,281.0,278.01,279.32,137342.0,277.4735,280.0246,277.045,278.3505,137342.0
2025-03-11 12:00:00,279.03,280.48,278.88,280.14,124365.0,278.0615,279.5064,277.912,279.1676,124365.0
2025-03-11 12:30:00,280.01,280.6,278.8,279.22,105475.0,279.0381,279.626,277.8323,278.2508,105475.0
2025-03-11 13:00:00,279.2,279.29,277.14,277.26,104222.0,278.2309,278.3206,276.178,276.2976,104222.0
2025-03-11 13:30:00,277.03,279.68,276.93,278.67,139579.0,276.0684,278.7092,275.9688,277.7027,139579.0
2025-03-11 14:00:00,278.68,283.22,278.68,282.58,229118.0,277.7127,282.2369,277.7127,281.5991,229118.0
2025-03-11 14:30:00,282.6,287.39,281.84,285.69,426378.0,281.6191,286.3925,280.8617,284.6984,426378.0
2025-03-11 15:00:00,285.73,285.73,283.35,284.2,274746.0,284.7382,284.7382,282.3665,283.2135,274746.0
2025-03-11 15:30:00,284.2,285.19,282.26,282.31,352431.0,283.2135,284.2001,281.2803,281.3301,352431.0
2025-03-12 09:30:00,297.46,300.04,288.34,289.24,667338.0,296.4275,298.9985,287.3392,288.236,667338.0
2025-03-12 10:00:00,289.24,290.54,288.0,289.04,198227.0,288.236,289.5315,287.0003,288.0367,198227.0
2025-03-12 10:30:00,289.28,289.29,285.54,287.43,137144.0,288.2759,288.2859,284.5489,286.4323,137144.0
2025-03-12 11:00:00,287.27,290.05,286.0,290.05,226524.0,286.2729,289.0432,285.0073,289.0432,226524.0
2025-03-12 11:30:00,290.04,292.32,289.78,292.17,145839.0,289.0333,291.3053,288.7742,291.1559,145839.0
2025-03-12 12:00:00,292.16,294.22,291.2,293.52,194515.0,291.1459,293.1987,290.1892,292.5012,194515.0
2025-03-12 12:30:00,293.52,293.76,290.35,290.53,123687.0,292.5012,292.7403,289.3422,289.5216,123687.0
2025-03-12 13:00:00,290.58,293.41,290.22,293.31,106538.0,289.5714,292.3916,289.2126,292.2919,106538.0
2025-03-12 13:30:00,293.17,293.94,291.7,292.28,272762.0,292.1524,292.9197,290.6875,291.2655,272762.0
2025-03-12 14:00:00,292.28,295.2,292.12,295.14,231821.0,291.2655,294.1753,291.106,294.1156,231821.0
2025-03-12 14:30:00,295.18,296.05,294.39,295.25,151458.0,294.1554,295.0224,293.3682,294.2252,151458.0
2025-03-12 15:00:00,295.31,295.39,293.24,293.96,231386.0,294.285,294.3647,292.2221,292.9396,231386.0
2025-03-12 15:30:00,293.92,294.49,291.95,292.14,628648.0,292.8998,293.4678,290.9366,291.126,628648.0
2025-03-13 09:30:00,290.0,291.02,280.55,281.26,359154.0,288.9934,290.0099,279.5762,280.2837,359154.0
2025-03-13 10:00:00,281.11,287.19,280.46,286.03,339631.0,280.1342,286.1931,279.4865,285.0372,339631.0
2025-03-13 10:30:00,285.95,287.25,284.8,286.83,204831.0,284.9574,286.2529,283.8114,285.8344,204831.0
2025-03-13 11:00:00,286.99,287.81,285.71,285.77,256694.0,285.9938,286.811,284.7183,284.7781,256694.0
2025-03-13 11:30:00,285.83,286.18,284.0,285.24,124264.0,284.8379,285.1867,283.0142,284.2499,124264.0
2025-03-13 12:00:00,285.15,286.67,284.65,285.45,66072.0,284.1602,285.675,283.662,284.4592,66072.0
2025-03-13 12:30:00,285.23,287.42,284.79,285.83,98881.0,284.2399,286.4223,283.8015,284.8379,98881.0
2025-03-13 13:00:00,285.81,286.74,284.37,284.62,91171.0,284.8179,285.7447,283.3829,283.6321,91171.0
2025-03-13 13:30:00,284.6,284.61,282.71,283.82,98713.0,283.6121,283.6221,281.7287,282.8348,98713.0
2025-03-13 14:00:00,283.82,287.37,283.76,286.54,146309.0,282.8348,286.3725,282.7751,285.5454,146309.0
2025-03-13 14:30:00,286.54,287.49,285.61,287.25,301662.0,285.5454,286.4921,284.6186,286.2529,301662.0
2025-03-13 15:00:00,287.24,287.81,284.17,284.6,166473.0,286.243,286.811,283.1836,283.6121,166473.0
2025-03-13 15:30:00,284.74,285.68,282.96,283.71,873460.0,283.7516,284.6884,281.9778,282.7252,873460.0
2025-03-14 09:30:00,290.45,291.91,287.19,288.97,239499.0,289.4418,290.8968,286.1931,287.967,239499.0
2025-03-14 10:00:00,288.73,290.79,286.6,289.38,182352.0,287.7278,289.7806,285.6052,288.3755,182352.0
2025-03-14 10:30:00,289.25,292.65,288.91,292.65,82294.0,288.246,291.6342,287.9072,291.6342,82294.0
2025-03-14 11:00:00,292.66,293.16,291.9,292.43,130160.0,291.6442,292.1424,290.8868,291.415,130160.0
2025-03-14 11:30:00,292.44,293.34,292.18,293.34,96574.0,291.4249,292.3218,291.1658,292.3218,96574.0
2025-03-14 12:00:00,293.22,293.61,291.36,291.91,117954.0,292.2022,292.5909,290.3487,290.8968,117954.0
2025-03-14 12:30:00,291.85,293.36,291.84,293.05,77260.0,290.837,292.3417,290.827,292.0328,77260.0
2025-03-14 13:00:00,292.96,293.75,292.6,293.03,102639.0,291.9431,292.7304,291.5844,292.0129,102639.0
2025-03-14 13:30:00,292.85,293.23,291.76,291.94,81323.0,291.8335,292.2122,290.7473,290.9267,81323.0
2025-03-14 14:00:00,292.02,292.82,291.87,292.38,75797.0,291.0064,291.8036,290.8569,291.3651,75797.0
2025-03-14 14:30:00,292.37,293.5,292.25,292.84,92273.0,291.3552,292.4812,291.2356,291.8235,92273.0
2025-03-14 15:00:00,292.76,293.74,292.49,293.18,110474.0,291.7438,292.7204,291.4747,292.1624,110474.0
2025-03-14 15:30:00,293.18,294.61,292.9,293.54,361219.0,292.1624,293.5874,291.8833,292.5211,361219.0
2025-03-17 09:30:00,295.2,297.5,293.62,296.13,222671.0,294.1753,296.4674,292.6008,295.1021,222671.0
2025-03-17 10:00:00,295.99,297.7,295.88,296.79,160596.0,294.9626,296.6667,294.853,295.7598,160596.0
2025-03-17 10:30:00,296.79,297.81,295.66,296.01,90483.0,295.7598,296.7763,294.6337,294.9825,90483.0
2025-03-17 11:00:00,296.03,299.33,295.9,298.11,68492.0,295.0025,298.291,294.8729,297.0752,68492.0
2025-03-17 11:30:00,298.44,298.49,297.31,298.01,68732.0,297.4041,297.4539,296.278,296.9756,68732.0
2025-03-17 12:00:00,298.18,299.85,297.58,297.98,88813.0,297.145,298.8092,296.5471,296.9457,88813.0
2025-03-17 12:30:00,297.98,298.58,297.59,298.47,82713.0,296.9457,297.5436,296.557,297.434,82713.0
2025-03-17 13:00:00,298.47,299.4,297.96,299.31,67284.0,297.434,298.3608,296.9258,298.2711,67284.0
2025-03-17 13:30:00,299.4,300.3,299.06,300.05,82122.0,298.3608,299.2576,298.0219,299.0085,82122.0
2025-03-17 14:00:00,300.07,300.41,299.66,300.21,92779.0,299.0284,299.3673,298.6199,299.168,92779.0
2025-03-17 14:30:00,300.21,300.76,299.85,300.16,154279.0,299.168,299.716,298.8092,299.1181,154279.0
2025-03-17 15:00:00,300.16,300.67,299.4,299.95,121126.0,299.1181,299.6264,298.3608,298.9089,121126.0
2025-03-17 15:30:00,299.91,300.08,297.2,297.35,303360.0,298.869,299.0384,296.1684,296.3179,303360.0
2025-03-18 09:30:00,293.82,295.58,290.5,290.96,214197.0,292.8001,294.554,289.4917,289.9501,214197.0
2025-03-18 10:00:00,291.15,293.82,290.51,293.16,68805.0,290.1394,292.8001,289.5016,292.1424,68805.0
2025-03-18 10:30:00,293.45,293.77,290.52,290.72,67797.0,292.4314,292.7503,289.5116,289.7109,67797.0
2025-03-18 11:00:00,290.93,291.03,289.06,289.25,89967.0,289.9202,290.0198,288.0567,288.246,89967.0
2025-03-18 11:30:00,288.99,289.6,288.36,289.05,88620.0,287.9869,288.5948,287.3591,288.0467,88620.0
2025-03-18 12:00:00,288.85,290.99,288.83,290.99,62106.0,287.8474,289.98,287.8275,289.98,62106.0
2025-03-18 12:30:00,290.88,291.63,289.75,291.16,70418.0,289.8703,290.6177,288.7443,290.1494,70418.0
2025-03-18 13:00:00,291.09,291.71,290.27,291.42,54676.0,290.0796,290.6975,289.2625,290.4085,54676.0
2025-03-18 13:30:00,291.46,292.38,291.2,291.38,66772.0,290.4483,291.3651,290.1892,290.3686,66772.0
2025-03-18 14:00:00,291.24,291.61,290.35,290.35,102974.0,290.2291,290.5978,289.3422,289.3422,102974.0
2025-03-18 14:30:00,290.58,291.74,290.18,291.22,86232.0,289.5714,290.7274,289.1728,290.2092,86232.0
2025-03-18 15:00:00,291.24,291.6,290.15,290.81,82635.0,290.2291,290.5878,289.1429,289.8006,82635.0
2025-03-18 15:30:00,290.83,291.13,289.75,290.36,226184.0,289.8205,290.1195,288.7443,289.3521,226184.0
2025-03-19 09:30:00,290.75,292.64,290.17,290.75,140095.0,289.7408,291.6242,289.1628,289.7408,140095.0
2025-03-19 10:00:00,290.79,293.35,290.76,293.02,126482.0,289.7806,292.3318,289.7508,292.0029,126482.0
2025-03-19 10:30:00,293.08,293.83,292.83,293.34,76014.0,292.0627,292.8101,291.8136,292.3218,76014.0
2025-03-19 11:00:00,293.34,294.64,293.01,293.82,64192.0,292.3218,293.6173,291.9929,292.8001,64192.0
2025-03-19 11:30:00,293.71,294.49,293.45,293.97,42644.0,292.6905,293.4678,292.4314,292.9496,42644.0
2025-03-19 12:00:00,293.97,294.66,291.71,292.64,138066.0,292.9496,293.6372,290.6975,291.6242,138066.0
2025-03-19 12:30:00,292.62,292.92,292.21,292.62,119546.0,291.6043,291.9033,291.1957,291.6043,119546.0
2025-03-19 13:00:00,292.57,293.07,292.0,292.15,42780.0,291.5545,292.0527,290.9864,291.1359,42780.0
2025-03-19 13:30:00,292.01,292.88,291.82,292.22,58289.0,290.9964,291.8634,290.8071,291.2057,58289.0
2025-03-19 14:00:00,291.97,294.39,291.81,293.3,344177.0,290.9566,293.3682,290.7971,292.2819,344177.0
2025-03-19 14:30:00,293.56,297.0,293.36,296.7,201568.0,292.541,295.9691,292.3417,295.6701,201568.0
2025-03-19 15:00:00,296.73,299.06,294.17,294.73,232821.0,295.7,298.0219,293.1489,293.707,232821.0
2025-03-19 15:30:00,294.57,296.18,293.96,294.59,336345.0,293.5475,295.1519,292.9396,293.5675,336345.0
2025-03-20 09:30:00,291.1,296.71,290.12,296.03,191231.0,290.0896,295.6801,289.113,295.0025,191231.0
2025-03-20 10:00:00,296.26,298.9,296.21,297.74,193700.0,295.2317,297.8625,295.1818,296.7065,193700.0
2025-03-20 10:30:00,297.75,299.69,297.51,299.05,169528.0,296.7165,298.6498,296.4773,298.012,169528.0
2025-03-20 11:00:00,299.06,300.24,298.6,299.6,150602.0,298.0219,299.1978,297.5635,298.5601,150602.0
2025-03-20 11:30:00,299.43,299.53,297.74,297.93,117468.0,298.3907,298.4903,296.7065,296.8959,117468.0
2025-03-20 12:00:00,297.93,298.91,296.87,296.95,57491.0,296.8959,297.8725,295.8395,295.9193,57491.0
2025-03-20 12:30:00,297.18,297.6,296.5,296.88,75003.0,296.1485,296.567,295.4708,295.8495,75003.0
2025-03-20 13:00:00,296.94,298.37,296.56,296.56,120319.0,295.9093,297.3343,295.5306,295.5306,120319.0
2025-03-20 13:30:00,296.68,297.16,296.25,296.5,119400.0,295.6502,296.1285,295.2217,295.4708,119400.0
2025-03-20 14:00:00,296.68,297.04,295.65,295.75,108517.0,295.6502,296.009,294.6238,294.7234,108517.0
2025-03-20 14:30:00,295.66,297.01,295.54,296.09,80441.0,294.6337,295.9791,294.5142,295.0623,80441.0
2025-03-20 15:00:00,295.96,297.02,295.48,295.57,99668.0,294.9327,295.989,294.4544,294.5441,99668.0
2025-03-20 15:30:00,295.57,297.0,295.26,295.49,413997.0,294.5441,295.9691,294.2351,294.4643,413997.0
2025-03-21 09:30:00,291.74,292.65,289.49,292.06,366467.0,290.7274,291.6342,288.4852,291.0462,366467.0
2025-03-21 10:00:00,291.33,292.68,290.44,292.0,100649.0,290.3188,291.6641,289.4319,290.9864,100649.0
2025-03-21 10:30:00,291.96,293.8,291.94,293.8,82938.0,290.9466,292.7802,290.9267,292.7802,82938.0
2025-03-21 11:00:00,293.91,294.13,292.48,293.16,82759.0,292.8898,293.1091,291.4648,292.1424,82759.0
2025-03-21 11:30:00,293.0,293.8,292.2,292.5,93995.0,291.983,292.7802,291.1858,291.4847,93995.0
2025-03-21 12:00:00,292.5,295.12,291.99,294.59,80227.0,291.4847,294.0956,290.9765,293.5675,80227.0
2025-03-21 12:30:00,294.6,295.14,293.62,295.1,46172.0,293.5774,294.1156,292.6008,294.0757,46172.0
2025-03-21 13:00:00,294.87,295.5,294.5,294.65,44310.0,293.8465,294.4743,293.4778,293.6273,44310.0
2025-03-21 13:30:00,294.65,295.7,294.17,294.94,26845.0,293.6273,294.6736,293.1489,293.9162,26845.0
2025-03-21 14:00:00,294.81,296.25,294.8,294.99,71372.0,293.7867,295.2217,293.7767,293.9661,71372.0
2025-03-21 14:30:00,295.04,295.85,294.97,295.46,34403.0,294.0159,294.8231,293.9461,294.4344,34403.0
2025-03-21 15:00:00,295.38,295.38,294.37,295.15,63844.0,294.3547,294.3547,293.3482,294.1255,63844.0
2025-03-21 15:30:00,295.15,296.16,293.92,295.44,312926.0,294.1255,295.132,292.8998,294.4145,312926.0
2025-03-24 09:30:00,300.49,301.99,298.56,300.18,189336.0,299.447,300.9418,297.5237,299.1381,189336.0
2025-03-24 10:00:00,300.19,301.99,299.48,301.82,81829.0,299.148,300.9418,298.4405,300.7724,81829.0
2025-03-24 10:30:00,301.9,303.0,301.67,302.15,69959.0,300.8521,301.9483,300.6229,301.1012,69959.0
2025-03-24 11:00:00,302.08,303.27,301.67,303.02,101698.0,301.0315,302.2173,300.6229,301.9682,101698.0
2025-03-24 11:30:00,303.07,304.33,302.39,303.99,120367.0,302.018,303.2737,301.3404,302.9348,120367.0
2025-03-24 12:00:00,303.91,304.44,303.06,303.16,97150.0,302.8551,303.3833,302.0081,302.1077,97150.0
2025-03-24 12:30:00,303.06,303.47,302.04,302.4,76926.0,302.0081,302.4166,300.9916,301.3504,76926.0
2025-03-24 13:00:00,302.29,302.49,301.76,302.25,63496.0,301.2407,301.44,300.7126,301.2009,63496.0
2025-03-24 13:30:00,302.25,303.02,302.11,302.38,81277.0,301.2009,301.9682,301.0614,301.3304,81277.0
2025-03-24 14:00:00,302.38,302.53,301.35,301.73,51133.0,301.3304,301.4799,300.304,300.6827,51133.0
2025-03-24 14:30:00,301.83,303.18,301.65,302.92,55033.0,300.7823,302.1276,300.603,301.8685,55033.0
2025-03-24 15:00:00,302.81,303.88,302.4,303.23,147189.0,301.7589,302.8252,301.3504,302.1775,147189.0
2025-03-24 15:30:00,303.26,304.54,302.82,302.84,255646.0,302.2074,303.4829,301.7689,301.7888,255646.0
2025-03-25 09:30:00,303.3,304.94,296.73,297.67,383790.0,302.2472,303.8815,295.7,296.6368,383790.0
2025-03-25 10:00:00,297.67,299.69,295.98,299.16,222795.0,296.6368,298.6498,294.9526,298.1216,222795.0
2025-03-25 10:30:00,298.86,300.5,298.73,299.59,131336.0,297.8226,299.4569,297.6931,298.5501,131336.0
2025-03-25 11:00:00,299.59,300.51,298.82,300.11,129196.0,298.5501,299.4669,297.7828,299.0683,129196.0
2025-03-25 11:30:00,300.05,300.56,298.03,298.61,72562.0,299.0085,299.5167,296.9955,297.5735,72562.0
2025-03-25 12:00:00,298.58,299.47,298.06,298.9,107562.0,297.5436,298.4305,297.0254,297.8625,107562.0
2025-03-25 12:30:00,298.9,300.06,298.84,299.88,64404.0,297.8625,299.0185,297.8027,298.8391,64404.0
2025-03-25 13:00:00,299.88,300.18,299.31,299.37,63546.0,298.8391,299.1381,298.2711,298.3309,63546.0
2025-03-25 13:30:00,299.31,299.62,298.91,299.22,67383.0,298.2711,298.58,297.8725,298.1814,67383.0
2025-03-25 14:00:00,299.09,299.2,298.54,298.63,69924.0,298.0518,298.1615,297.5037,297.5934,69924.0
2025-03-25 14:30:00,298.63,298.99,298.4,298.78,116239.0,297.5934,297.9522,297.3642,297.7429,116239.0
2025-03-25 15:00:00,298.78,299.66,298.72,299.0,97503.0,297.7429,298.6199,297.6831,297.9622,97503.0
2025-03-25 15:30:00,299.08,300.48,298.39,300.14,349414.0,298.0419,299.437,297.3543,299.0982,349414.0
2025-03-26 09:30:00,297.97,297.97,288.79,289.86,465231.0,296.9357,296.9357,287.7876,288.8539,465231.0
2025-03-26 10:00:00,289.54,292.82,289.31,290.76,214494.0,288.535,291.8036,288.3058,289.7508,214494.0
2025-03-26 10:30:00,290.7,292.8,290.51,291.1,108886.0,289.691,291.7837,289.5016,290.0896,108886.0
2025-03-26 11:00:00,291.1,292.12,290.83,290.9,98786.0,290.0896,291.106,289.8205,289.8903,98786.0
2025-03-26 11:30:00,291.07,291.43,289.07,289.43,148900.0,290.0597,290.4184,288.0666,288.4254,148900.0
2025-03-26 12:00:00,289.36,289.83,288.65,289.56,113042.0,288.3556,288.824,287.6481,288.5549,113042.0
2025-03-26 12:30:00,289.44,289.61,286.7,286.97,95592.0,288.4353,288.6047,285.7048,285.9739,95592.0
2025-03-26 13:00:00,286.97,287.27,285.38,285.39,104725.0,285.9739,286.2729,284.3894,284.3994,104725.0
2025-03-26 13:30:00,285.32,285.91,284.21,284.22,115740.0,284.3296,284.9176,283.2235,283.2335,115740.0
2025-03-26 14:00:00,284.22,286.0,283.8,285.46,145630.0,283.2335,285.0073,282.8149,284.4692,145630.0
2025-03-26 14:30:00,285.34,285.71,284.01,284.18,163690.0,284.3496,284.7183,283.0242,283.1936,163690.0
2025-03-26 15:00:00,284.06,285.61,283.68,284.13,213527.0,283.074,284.6186,282.6953,283.1438,213527.0
2025-03-26 15:30:00,284.13,286.26,284.03,285.6,436233.0,283.1438,285.2664,283.0441,284.6087,436233.0
2025-03-27 09:30:00,283.81,283.81,278.16,282.2,376104.0,282.8249,282.8249,277.1945,281.2205,376104.0
2025-03-27 10:00:00,282.24,284.91,282.18,284.5,211952.0,281.2603,283.9211,281.2005,283.5125,211952.0
2025-03-27 10:30:00,284.5,285.55,283.16,284.79,131300.0,283.5125,284.5588,282.1771,283.8015,131300.0
2025-03-27 11:00:00,284.79,284.84,282.61,282.61,104757.0,283.8015,283.8513,281.629,281.629,104757.0
2025-03-27 11:30:00,282.63,282.72,280.37,281.59,168621.0,281.649,281.7387,279.3968,280.6126,168621.0
2025-03-27 12:00:00,281.36,282.92,281.3,282.12,119985.0,280.3834,281.938,280.3236,281.1407,119985.0
2025-03-27 12:30:00,282.07,282.91,280.64,280.65,46524.0,281.0909,281.928,279.6659,279.6758,46524.0
2025-03-27 13:00:00,280.54,283.0,280.52,282.16,66019.0,279.5662,282.0177,279.5463,281.1806,66019.0
2025-03-27 13:30:00,282.24,282.7,281.28,282.42,59212.0,281.2603,281.7187,280.3037,281.4397,59212.0
2025-03-27 14:00:00,282.27,283.91,282.17,282.86,78673.0,281.2902,282.9245,281.1906,281.8782,78673.0
2025-03-27 14:30:00,282.86,283.79,282.31,282.64,42184.0,281.8782,282.8049,281.3301,281.6589,42184.0
2025-03-27 15:00:00,282.86,283.93,282.78,283.77,140674.0,281.8782,282.9445,281.7985,282.785,140674.0
2025-03-27 15:30:00,283.79,283.83,280.59,281.06,404351.0,282.8049,282.8448,279.6161,280.0844,404351.0
2025-03-28 09:30:00,278.26,279.73,276.62,277.92,192408.0,277.2941,278.759,275.6598,276.9553,192408.0
2025-03-28 10:00:00,277.52,279.0,274.77,275.0,207478.0,276.5567,278.0316,273.8163,274.0455,207478.0
2025-03-28 10:30:00,275.12,276.05,274.92,275.3,176577.0,274.165,275.0918,273.9657,274.3444,176577.0
2025-03-28 11:00:00,275.11,275.43,274.16,274.36,221507.0,274.1551,274.474,273.2084,273.4077,221507.0
2025-03-28 11:30:00,274.39,275.49,273.82,273.82,58932.0,273.4376,274.5338,272.8696,272.8696,58932.0
2025-03-28 12:00:00,273.8,274.81,272.97,273.16,103623.0,272.8496,273.8561,272.0225,272.2118,103623.0
2025-03-28 12:30:00,273.15,274.16,272.92,273.03,167130.0,272.2019,273.2084,271.9727,272.0823,167130.0
2025-03-28 13:00:00,273.03,273.7,271.65,272.5,140016.0,272.0823,272.75,270.7071,271.5541,140016.0
2025-03-28 13:30:00,272.65,273.63,272.17,273.49,83859.0,271.7036,272.6802,271.2253,272.5407,83859.0
2025-03-28 14:00:00,273.51,274.44,273.1,274.09,105376.0,272.5606,273.4874,272.1521,273.1386,105376.0
2025-03-28 14:30:00,274.09,274.09,273.0,273.66,75618.0,273.1386,273.1386,272.0524,272.7101,75618.0
2025-03-28 15:00:00,273.66,273.94,273.05,273.4,114748.0,272.7101,272.9891,272.1022,272.451,114748.0
2025-03-28 15:30:00,273.45,274.61,272.89,274.12,246927.0,272.5008,273.6568,271.9428,273.1685,246927.0
2025-03-31 09:30:00,268.0,268.88,262.68,267.14,417189.0,267.0698,267.9467,261.7682,266.2127,417189.0
2025-03-31 10:00:00,267.13,269.84,266.82,267.01,215711.0,266.2028,268.9034,265.8939,266.0832,215711.0
2025-03-31 10:30:00,266.91,269.29,266.91,267.59,226429.0,265.9835,268.3553,265.9835,266.6612,226429.0
2025-03-31 11:00:00,267.6,268.54,267.13,267.98,123269.0,266.6711,267.6079,266.2028,267.0498,123269.0
2025-03-31 11:30:00,267.86,269.72,267.56,269.26,168200.0,266.9302,268.7838,266.6313,268.3254,168200.0
2025-03-31 12:00:00,269.26,269.47,267.43,269.17,111740.0,268.3254,268.5347,266.5017,268.2357,111740.0
2025-03-31 12:30:00,269.16,269.84,268.74,268.93,88694.0,268.2257,268.9034,267.8072,267.9965,88694.0
2025-03-31 13:00:00,268.94,270.6,268.19,268.82,73566.0,268.0065,269.6607,267.2591,267.8869,73566.0
2025-03-31 13:30:00,268.9,269.68,268.42,268.85,197511.0,267.9666,268.7439,267.4883,267.9168,197511.0
2025-03-31 14:00:00,268.69,271.99,268.69,271.38,135716.0,267.7574,271.0459,267.7574,270.438,135716.0
2025-03-31 14:30:00,271.25,273.24,271.19,271.37,135865.0,270.3085,272.2916,270.2487,270.4281,135865.0
2025-03-31 15:00:00,271.37,272.58,270.07,270.49,155104.0,270.4281,271.6339,269.1326,269.5511,155104.0
2025-03-31 15:30:00,270.49,273.45,270.32,271.95,562586.0,269.5511,272.5008,269.3817,271.006,562586.0
2025-04-01 09:30:00,271.81,273.08,269.84,272.27,170399.0,270.8665,272.1321,268.9034,271.3249,170399.0
2025-04-01 10:00:00,271.8,272.75,269.85,271.13,54066.0,270.8566,271.8033,268.9133,270.1889,54066.0
2025-04-01 10:30:00,271.13,276.31,271.13,275.67,152060.0,270.1889,275.3509,270.1889,274.7131,152060.0
2025-04-01 11:00:00,275.69,278.0,275.48,277.26,113351.0,274.7331,277.035,274.5238,276.2976,113351.0
2025-04-01 11:30:00,277.12,277.66,276.08,277.16,45744.0,276.1581,276.6962,275.1217,276.198,45744.0
2025-04-01 12:00:00,277.37,278.06,276.92,277.11,87191.0,276.4072,277.0948,275.9588,276.1481,87191.0
2025-04-01 12:30:00,277.22,277.66,275.88,277.01,43482.0,276.2578,276.6962,274.9224,276.0485,43482.0
2025-04-01 13:00:00,276.93,277.28,276.16,276.28,49121.0,275.9688,276.3175,275.2014,275.321,49121.0
2025-04-01 13:30:00,276.5,276.65,275.83,275.87,70108.0,275.5403,275.6897,274.8726,274.9124,70108.0
2025-04-01 14:00:00,275.89,275.89,273.19,273.65,125654.0,274.9324,274.9324,272.2417,272.7001,125654.0
2025-04-01 14:30:00,273.65,275.8,273.59,275.28,84766.0,272.7001,274.8427,272.6404,274.3245,84766.0
2025-04-01 15:00:00,275.28,276.17,274.88,275.56,83816.0,274.3245,275.2114,273.9259,274.6035,83816.0
2025-04-01 15:30:00,275.44,277.38,275.31,276.69,246415.0,274.4839,276.4172,274.3544,275.7296,246415.0
2025-04-02 09:30:00,270.69,277.3,270.0,275.7,106545.0,269.7504,276.3375,269.0628,274.743,106545.0
2025-04-02 10:00:00,275.5,277.7,275.14,277.62,69889.0,274.5437,276.7361,274.185,276.6564,69889.0
2025-04-02 10:30:00,277.56,278.34,277.03,277.87,48050.0,276.5966,277.3739,276.0684,276.9055,48050.0
2025-04-02 11:00:00,277.88,279.68,277.14,279.47,43176.0,276.9155,278.7092,276.178,278.4999,43176.0
2025-04-02 11:30:00,279.49,280.09,278.75,279.76,48295.0,278.5199,279.1178,277.7824,278.7889,48295.0
2025-04-02 12:00:00,279.88,282.51,279.81,282.5,153571.0,278.9085,281.5294,278.8388,281.5194,153571.0
2025-04-02 12:30:00,282.52,283.34,281.75,283.01,113464.0,281.5394,282.3565,280.772,282.0277,113464.0
2025-04-02 13:00:00,282.96,285.67,282.91,284.58,195090.0,281.9778,284.6784,281.928,283.5922,195090.0
2025-04-02 13:30:00,284.58,284.58,281.42,282.42,127196.0,283.5922,283.5922,280.4432,281.4397,127196.0
2025-04-02 14:00:00,282.42,282.69,280.0,280.02,48511.0,281.4397,281.7088,279.0281,279.048,48511.0
2025-04-02 14:30:00,279.9,282.54,279.89,280.78,52895.0,278.9284,281.5593,278.9185,279.8054,52895.0
2025-04-02 15:00:00,280.78,282.44,280.77,282.11,67532.0,279.8054,281.4596,279.7954,281.1308,67532.0
2025-04-02 15:30:00,282.1,284.88,281.81,283.77,420414.0,281.1208,283.8912,280.8318,282.785,420414.0
2025-04-03 09:30:00,260.03,271.5,259.9,269.26,420701.0,259.1274,270.5576,258.9979,268.3254,420701.0
2025-04-03 10:00:00,268.71,269.41,263.59,264.58,231627.0,267.7773,268.4749,262.6751,263.6616,231627.0
2025-04-03 10:30:00,264.68,265.18,260.47,260.62,272631.0,263.7613,264.2595,259.5659,259.7154,272631.0
2025-04-03 11:00:00,260.93,262.95,259.23,262.05,313332.0,260.0243,262.0373,258.3302,261.1404,313332.0
2025-04-03 11:30:00,261.9,264.4,261.71,263.86,176788.0,260.9909,263.4823,260.8016,262.9441,176788.0
2025-04-03 12:00:00,263.83,265.65,263.04,265.47,140143.0,262.9142,264.7279,262.127,264.5485,140143.0
2025-04-03 12:30:00,265.48,267.19,264.3,264.75,130460.0,264.5585,266.2626,263.3826,263.831,130460.0
2025-04-03 13:00:00,264.85,265.8,263.27,264.11,113848.0,263.9307,264.8774,262.3562,263.1933,113848.0
2025-04-03 13:30:00,263.99,265.2,262.9,263.26,130291.0,263.0737,264.2795,261.9875,262.3462,130291.0
2025-04-03 14:00:00,263.12,263.53,261.81,262.13,269905.0,262.2067,262.6153,260.9012,261.2201,269905.0
2025-04-03 14:30:00,262.34,263.59,261.3,263.05,129821.0,261.4294,262.6751,260.393,262.1369,129821.0
2025-04-03 15:00:00,262.86,262.86,259.69,259.92,265328.0,261.9476,261.9476,258.7886,259.0178,265328.0
2025-04-03 15:30:00,260.02,261.61,258.6,260.71,674605.0,259.1175,260.7019,257.7024,259.8051,674605.0
2025-04-04 09:30:00,249.46,252.0,245.85,248.34,364247.0,248.5941,251.1253,244.9966,247.478,364247.0
2025-04-04 10:00:00,248.72,248.72,240.46,240.8,340688.0,247.8567,247.8567,239.6253,239.9642,340688.0
2025-04-04 10:30:00,240.46,242.97,236.58,242.43,323807.0,239.6253,242.1266,235.7588,241.5885,323807.0
2025-04-04 11:00:00,242.43,251.98,241.92,247.36,255525.0,241.5885,251.1054,241.0803,246.5014,255525.0
2025-04-04 11:30:00,247.46,248.58,244.81,246.65,214741.0,246.6011,247.7172,243.9602,245.7939,214741.0
2025-04-04 12:00:00,246.64,249.16,245.19,245.74,159002.0,245.7839,248.2951,244.3389,244.887,159002.0
2025-04-04 12:30:00,245.86,248.21,245.19,247.25,180779.0,245.0066,247.3484,244.3389,246.3918,180779.0
2025-04-04 13:00:00,246.65,248.56,244.13,246.41,103293.0,245.7939,247.6972,243.2826,245.5547,103293.0
2025-04-04 13:30:00,246.15,249.8,244.89,249.73,194303.0,245.2956,248.9329,244.04,248.8632,194303.0
2025-04-04 14:00:00,249.79,250.79,245.5,246.19,126491.0,248.923,249.9195,244.6479,245.3355,126491.0
2025-04-04 14:30:00,246.2,247.33,244.39,245.73,128324.0,245.3454,246.4715,243.5417,244.8771,128324.0
2025-04-04 15:00:00,246.14,250.17,245.0,248.93,191857.0,245.2856,249.3016,244.1496,248.0659,191857.0
2025-04-04 15:30:00,248.58,250.79,245.63,246.37,435898.0,247.7172,249.9195,244.7774,245.5148,435898.0
2025-04-07 09:30:00,237.85,245.59,231.85,245.34,382037.0,237.0244,244.7375,231.0452,244.4884,382037.0
2025-04-07 10:00:00,245.1,262.92,242.75,244.11,450689.0,244.2492,262.0074,241.9074,243.2627,450689.0
2025-04-07 10:30:00,243.52,252.63,240.52,250.14,290072.0,242.6747,251.7531,239.6851,249.2717,290072.0
2025-04-07 11:00:00,249.86,253.82,242.03,242.56,230108.0,248.9927,252.939,241.1899,241.7181,230108.0
2025-04-07 11:30:00,242.62,248.51,242.2,246.4,139778.0,241.7779,247.6474,241.3593,245.5447,139778.0
2025-04-07 12:00:00,245.72,246.96,242.91,245.9,79768.0,244.8671,246.1028,242.0668,245.0465,79768.0
2025-04-07 12:30:00,246.04,248.16,243.96,245.09,95335.0,245.186,247.2986,243.1132,244.2393,95335.0
2025-04-07 13:00:00,245.0,251.87,244.72,251.49,141389.0,244.1496,250.9957,243.8706,250.6171,141389.0
2025-04-07 13:30:00,251.49,254.64,249.45,252.63,133680.0,250.6171,253.7561,248.5841,251.7531,133680.0
2025-04-07 14:00:00,252.75,253.74,249.04,249.41,131453.0,251.8727,252.8593,248.1756,248.5443,131453.0
2025-04-07 14:30:00,249.41,251.81,248.3,249.21,132452.0,248.5443,250.936,247.4381,248.345,132452.0
2025-04-07 15:00:00,249.21,251.42,248.2,248.83,203307.0,248.345,250.5473,247.3385,247.9663,203307.0
2025-04-07 15:30:00,248.97,253.07,248.57,252.4,565898.0,248.1058,252.1916,247.7072,251.5239,565898.0
2025-04-08 09:30:00,264.65,267.92,262.05,263.76,381675.0,263.7314,266.99,261.1404,262.8445,381675.0
2025-04-08 10:00:00,263.5,265.46,262.17,263.88,159951.0,262.5854,264.5386,261.26,262.9641,159951.0
2025-04-08 10:30:00,263.78,264.17,258.41,258.78,111441.0,262.8644,263.253,257.513,257.8818,111441.0
2025-04-08 11:00:00,258.51,260.19,255.87,256.18,196944.0,257.6127,259.2869,254.9819,255.2908,196944.0
2025-04-08 11:30:00,256.06,261.82,255.89,260.43,228930.0,255.1712,260.9112,255.0018,259.526,228930.0
2025-04-08 12:00:00,260.43,260.56,256.04,256.62,125579.0,259.526,259.6556,255.1513,255.7293,125579.0
2025-04-08 12:30:00,256.85,257.35,252.76,252.85,158378.0,255.9585,256.4567,251.8827,251.9723,158378.0
2025-04-08 13:00:00,253.26,253.72,249.8,250.19,201407.0,252.3809,252.8393,248.9329,249.3216,201407.0
2025-04-08 13:30:00,250.3,254.86,249.89,252.79,352150.0,249.4312,253.9754,249.0226,251.9125,352150.0
2025-04-08 14:00:00,252.47,253.27,250.3,250.49,91080.0,251.5937,252.3909,249.4312,249.6205,91080.0
2025-04-08 14:30:00,250.55,254.49,249.75,249.78,119067.0,249.6803,253.6066,248.8831,248.913,119067.0
2025-04-08 15:00:00,249.89,249.92,245.3,248.52,240233.0,249.0226,249.0525,244.4485,247.6574,240233.0
2025-04-08 15:30:00,248.39,252.3,245.59,251.43,560703.0,247.5278,251.4243,244.7375,250.5573,560703.0
2025-04-09 09:30:00,249.46,257.15,248.18,256.18,233467.0,248.5941,256.2574,247.3186,255.2908,233467.0
2025-04-09 10:00:00,256.0,258.19,252.08,253.13,157622.0,255.1114,257.2938,251.205,252.2514,157622.0
2025-04-09 10:30:00,252.8,254.97,249.59,249.84,103047.0,251.9225,254.085,248.7237,248.9728,103047.0
2025-04-09 11:00:00,249.61,253.9,249.61,253.4,172510.0,248.7436,253.0187,248.7436,252.5204,172510.0
2025-04-09 11:30:00,253.4,254.32,251.32,252.54,118404.0,252.5204,253.4372,250.4477,251.6634,118404.0
2025-04-09 12:00:00,252.32,254.84,251.61,253.86,59804.0,251.4442,253.9554,250.7366,252.9788,59804.0
2025-04-09 12:30:00,253.75,256.21,253.6,254.99,94865.0,252.8692,255.3207,252.7197,254.1049,94865.0
2025-04-09 13:00:00,255.13,282.16,253.27,270.35,304043.0,254.2444,281.1806,252.3909,269.4116,304043.0
2025-04-09 13:30:00,270.68,280.22,269.5,278.07,335853.0,269.7405,279.2473,268.5645,277.1048,335853.0
2025-04-09 14:00:00,278.99,285.98,276.78,284.9,409884.0,278.0216,284.9873,275.8193,283.9111,409884.0
2025-04-09 14:30:00,284.14,286.61,278.36,278.4,338931.0,283.1537,285.6152,277.3938,277.4337,338931.0
2025-04-09 15:00:00,278.06,284.81,277.45,282.07,352112.0,277.0948,283.8214,276.487,281.0909,352112.0
2025-04-09 15:30:00,281.99,286.35,281.6,283.35,764355.0,281.0112,285.3561,280.6225,282.3665,764355.0
2025-04-10 09:30:00,273.99,275.18,268.64,268.64,271873.0,273.039,274.2248,267.7075,267.7075,271873.0
2025-04-10 10:00:00,268.8,273.86,267.76,272.22,195193.0,267.867,272.9094,266.8306,271.2751,195193.0
2025-04-10 10:30:00,272.43,275.9,271.58,271.58,219789.0,271.4844,274.9423,270.6373,270.6373,219789.0
2025-04-10 11:00:00,271.61,274.23,267.51,267.72,139571.0,270.6672,273.2781,266.5815,266.7907,139571.0
2025-04-10 11:30:00,267.55,268.62,265.6,266.45,185089.0,266.6213,267.6876,264.6781,265.5251,185089.0
2025-04-10 12:00:00,266.45,268.02,261.56,262.79,185445.0,265.5251,267.0897,260.6521,261.8778,185445.0
2025-04-10 12:30:00,262.74,268.4,262.72,267.53,157656.0,261.828,267.4684,261.8081,266.6014,157656.0
2025-04-10 13:00:00,267.19,271.06,262.13,267.58,156729.0,266.2626,270.1191,261.2201,266.6512,156729.0
2025-04-10 13:30:00,267.51,271.07,266.9,270.78,195155.0,266.5815,270.1291,265.9736,269.8401,195155.0
2025-04-10 14:00:00,270.43,272.19,267.38,271.42,141548.0,269.4913,271.2452,266.4519,270.4779,141548.0
2025-04-10 14:30:00,271.5,273.79,269.91,271.97,225207.0,270.5576,272.8397,268.9731,271.026,225207.0
2025-04-10 15:00:00,271.97,273.8,269.78,269.78,299155.0,271.026,272.8496,268.8436,268.8436,299155.0
2025-04-10 15:30:00,269.81,272.53,265.82,270.68,530074.0,268.8735,271.584,264.8973,269.7405,530074.0
2025-04-11 09:30:00,268.47,271.96,265.09,269.21,114310.0,267.5381,271.016,264.1699,268.2756,114310.0
2025-04-11 10:00:00,269.27,271.19,267.42,267.43,153432.0,268.3353,270.2487,266.4918,266.5017,153432.0
2025-04-11 10:30:00,267.43,272.89,267.05,270.99,152117.0,266.5017,271.9428,266.1231,270.0494,152117.0
2025-04-11 11:00:00,270.94,273.82,268.87,270.87,151168.0,269.9996,272.8696,267.9367,269.9298,151168.0
2025-04-11 11:30:00,270.64,272.65,270.39,271.58,87821.0,269.7006,271.7036,269.4515,270.6373,87821.0
2025-04-11 12:00:00,271.62,272.7,270.8,272.12,89660.0,270.6772,271.7534,269.86,271.1755,89660.0
2025-04-11 12:30:00,272.35,275.13,272.05,274.64,89389.0,271.4047,274.175,271.1057,273.6867,89389.0
2025-04-11 13:00:00,274.6,275.78,273.33,273.63,105791.0,273.6468,274.8228,272.3813,272.6802,105791.0
2025-04-11 13:30:00,273.89,278.65,272.68,276.59,118760.0,272.9393,277.6828,271.7335,275.6299,118760.0
2025-04-11 14:00:00,276.53,276.78,274.94,276.14,110898.0,275.5701,275.8193,273.9857,275.1815,110898.0
2025-04-11 14:30:00,276.26,276.82,274.15,274.43,68502.0,275.3011,275.8591,273.1984,273.4774,68502.0
2025-04-11 15:00:00,274.43,277.81,274.18,276.51,160489.0,273.4774,276.8457,273.2283,275.5502,160489.0
2025-04-11 15:30:00,276.38,278.38,276.12,277.52,563778.0,275.4207,277.4137,275.1616,276.5567,563778.0
2025-04-14 09:30:00,284.24,284.24,275.77,277.41,207878.0,283.2534,283.2534,274.8128,276.4471,207878.0
2025-04-14 10:00:00,277.62,280.61,276.63,280.02,118214.0,276.6564,279.636,275.6698,279.048,118214.0
2025-04-14 10:30:00,279.91,280.34,277.96,279.11,93296.0,278.9384,279.3669,276.9952,278.1412,93296.0
2025-04-14 11:00:00,278.84,279.27,277.08,277.55,54662.0,277.8721,278.3006,276.1182,276.5866,54662.0
2025-04-14 11:30:00,277.32,278.32,274.08,274.99,96048.0,276.3574,277.3539,273.1287,274.0355,96048.0
2025-04-14 12:00:00,274.85,278.03,274.3,276.86,49039.0,273.896,277.0649,273.3479,275.899,49039.0
2025-04-14 12:30:00,276.8,277.96,276.37,276.81,46755.0,275.8392,276.9952,275.4107,275.8492,46755.0
2025-04-14 13:00:00,276.76,279.81,276.54,277.29,60514.0,275.7993,278.8388,275.5801,276.3275,60514.0
2025-04-14 13:30:00,277.6,278.41,277.0,277.98,42200.0,276.6364,277.4436,276.0385,277.0151,42200.0
2025-04-14 14:00:00,277.99,279.35,277.5,279.11,37348.0,277.0251,278.3804,276.5368,278.1412,37348.0
2025-04-14 14:30:00,279.04,280.23,278.82,279.59,68537.0,278.0714,279.2573,277.8522,278.6195,68537.0
2025-04-14 15:00:00,279.43,280.9,279.23,279.79,79354.0,278.4601,279.925,278.2608,278.8188,79354.0
2025-04-14 15:30:00,279.81,279.87,276.83,277.83,238550.0,278.8388,278.8986,275.8691,276.8656,238550.0
2025-04-15 09:30:00,278.5,280.05,277.09,278.06,128714.0,277.5333,279.0779,276.1282,277.0948,128714.0
2025-04-15 10:00:00,277.91,279.09,276.25,276.39,92625.0,276.9454,278.1213,275.2911,275.4306,92625.0
2025-04-15 10:30:00,276.33,277.83,275.83,277.32,114353.0,275.3708,276.8656,274.8726,276.3574,114353.0
2025-04-15 11:00:00,277.44,278.07,276.63,276.85,74987.0,276.477,277.1048,275.6698,275.889,74987.0
2025-04-15 11:30:00,276.85,278.09,276.73,277.94,61544.0,275.889,277.1247,275.7695,276.9753,61544.0
2025-04-15 12:00:00,277.91,278.8,277.72,278.5,110556.0,276.9454,277.8323,276.756,277.5333,110556.0
2025-04-15 12:30:00,278.5,279.07,276.44,276.7,57888.0,277.5333,278.1013,275.4805,275.7396,57888.0
2025-04-15 13:00:00,276.7,277.13,275.5,276.09,75989.0,275.7396,276.1681,274.5437,275.1317,75989.0
2025-04-15 13:30:00,276.09,277.21,275.86,276.71,67620.0,275.1317,276.2478,274.9025,275.7495,67620.0
2025-04-15 14:00:00,276.51,276.86,275.45,276.45,97888.0,275.5502,275.899,274.4939,275.4904,97888.0
2025-04-15 14:30:00,276.44,277.5,276.24,276.91,92204.0,275.4805,276.5368,275.2812,275.9488,92204.0
2025-04-15 15:00:00,276.86,277.49,276.28,276.98,106566.0,275.899,276.5268,275.321,276.0186,106566.0
2025-04-15 15:30:00,276.99,277.67,276.49,276.99,258533.0,276.0286,276.7062,275.5303,276.0286,258533.0
2025-04-16 09:30:00,272.44,276.2,271.87,272.75,127772.0,271.4943,275.2413,270.9263,271.8033,127772.0
2025-04-16 10:00:00,272.52,274.4,271.17,273.01,144333.0,271.5741,273.4475,270.2288,272.0624,144333.0
2025-04-16 10:30:00,273.05,273.05,271.85,272.32,88719.0,272.1022,272.1022,270.9064,271.3748,88719.0
2025-04-16 11:00:00,272.32,274.17,271.91,273.88,164111.0,271.3748,273.2183,270.9662,272.9293,164111.0
2025-04-16 11:30:00,273.88,274.05,272.19,272.53,154239.0,272.9293,273.0988,271.2452,271.584,154239.0
2025-04-16 12:00:00,272.68,272.79,271.76,272.1,72324.0,271.7335,271.8431,270.8167,271.1555,72324.0
2025-04-16 12:30:00,272.11,272.53,271.1,271.1,83447.0,271.1655,271.584,270.159,270.159,83447.0
2025-04-16 13:00:00,271.12,272.54,270.93,272.17,112535.0,270.1789,271.594,269.9896,271.2253,112535.0
2025-04-16 13:30:00,272.15,272.15,266.93,267.29,185211.0,271.2054,271.2054,266.0035,266.3622,185211.0
2025-04-16 14:00:00,267.4,268.8,266.82,268.31,186766.0,266.4718,267.867,265.8939,267.3787,186766.0
2025-04-16 14:30:00,268.31,268.32,265.97,266.06,130348.0,267.3787,267.3886,265.0468,265.1365,130348.0
2025-04-16 15:00:00,266.07,266.58,264.82,265.19,121487.0,265.1465,265.6547,263.9008,264.2695,121487.0
2025-04-16 15:30:00,265.19,269.42,265.18,268.99,312244.0,264.2695,268.4848,264.2595,268.0563,312244.0
2025-04-17 09:30:00,272.0,272.0,267.27,268.07,259868.0,271.0559,271.0559,266.3423,267.1395,259868.0
2025-04-17 10:00:00,268.08,269.25,265.97,266.19,151469.0,267.1495,268.3154,265.0468,265.266,151469.0
2025-04-17 10:30:00,266.22,268.01,266.12,267.36,99839.0,265.2959,267.0797,265.1963,266.432,99839.0
2025-04-17 11:00:00,267.51,269.98,267.36,268.94,111652.0,266.5815,269.0429,266.432,268.0065,111652.0
2025-04-17 11:30:00,268.94,270.22,268.64,268.97,74963.0,268.0065,269.282,267.7075,268.0364,74963.0
2025-04-17 12:00:00,268.94,270.23,267.91,269.76,78652.0,268.0065,269.292,266.9801,268.8236,78652.0
2025-04-17 12:30:00,269.7,271.06,269.18,270.74,46332.0,268.7639,270.1191,268.2457,269.8002,46332.0
2025-04-17 13:00:00,270.85,270.95,268.91,268.91,46557.0,269.9099,270.0095,267.9766,267.9766,46557.0
2025-04-17 13:30:00,268.94,270.24,268.94,270.08,54613.0,268.0065,269.302,268.0065,269.1425,54613.0
2025-04-17 14:00:00,269.89,270.73,269.82,270.0,52448.0,268.9532,269.7903,268.8834,269.0628,52448.0
2025-04-17 14:30:00,269.98,270.85,269.02,269.15,99468.0,269.0429,269.9099,268.0862,268.2158,99468.0
2025-04-17 15:00:00,269.29,269.67,268.41,268.63,90546.0,268.3553,268.734,267.4783,267.6976,90546.0
2025-04-17 15:30:00,268.59,269.06,267.2,268.32,236746.0,267.6577,268.1261,266.2725,267.3886,236746.0
2025-04-21 09:30:00,264.12,264.46,260.0,261.23,231329.0,263.2032,263.542,259.0975,260.3233,231329.0
2025-04-21 10:00:00,261.14,261.14,259.34,259.97,111910.0,260.2336,260.2336,258.4398,259.0676,111910.0
2025-04-21 10:30:00,259.77,260.82,258.3,258.8,42398.0,258.8683,259.9147,257.4034,257.9017,42398.0
2025-04-21 11:00:00,258.93,259.12,256.96,257.06,64948.0,258.0312,258.2206,256.0681,256.1677,64948.0
2025-04-21 11:30:00,257.0,257.15,255.1,255.91,140893.0,256.1079,256.2574,254.2145,255.0217,140893.0
2025-04-21 12:00:00,255.93,257.8,255.77,257.54,92860.0,255.0417,256.9052,254.8822,256.6461,92860.0
2025-04-21 12:30:00,257.55,258.48,256.93,256.96,76203.0,256.656,257.5828,256.0382,256.0681,76203.0
2025-04-21 13:00:00,256.99,257.67,256.37,256.78,91387.0,256.098,256.7756,255.4801,255.8887,91387.0
2025-04-21 13:30:00,256.9,257.29,256.18,256.18,96722.0,256.0083,256.3969,255.2908,255.2908,96722.0
2025-04-21 14:00:00,256.25,256.79,256.18,256.72,112029.0,255.3605,255.8987,255.2908,255.8289,112029.0
2025-04-21 14:30:00,256.81,257.28,256.17,256.45,75078.0,255.9186,256.387,255.2808,255.5598,75078.0
2025-04-21 15:00:00,256.44,257.73,256.43,257.2,90556.0,255.5499,256.8354,255.5399,256.3072,90556.0
2025-04-21 15:30:00,257.22,259.78,256.97,259.46,224455.0,256.3272,258.8783,256.078,258.5594,224455.0
2025-04-22 09:30:00,263.15,264.96,262.41,263.5,67571.0,262.2366,264.0403,261.4992,262.5854,67571.0
2025-04-22 10:00:00,263.5,264.59,262.77,263.96,40047.0,262.5854,263.6716,261.8579,263.0438,40047.0
2025-04-22 10:30:00,263.96,265.12,263.48,264.86,37960.0,263.0438,264.1998,262.5654,263.9407,37960.0
2025-04-22 11:00:00,264.71,265.72,264.7,264.7,39392.0,263.7912,264.7977,263.7812,263.7812,39392.0
2025-04-22 11:30:00,264.7,265.29,263.62,265.29,31965.0,263.7812,264.3692,262.705,264.3692,31965.0
2025-04-22 12:00:00,265.05,268.14,265.04,267.69,67904.0,264.13,267.2093,264.12,266.7608,67904.0
2025-04-22 12:30:00,267.52,267.9,266.04,266.33,52832.0,266.5914,266.9701,265.1166,265.4056,52832.0
2025-04-22 13:00:00,266.36,266.79,263.36,263.56,46735.0,265.4354,265.864,262.4459,262.6452,46735.0
2025-04-22 13:30:00,263.51,264.88,263.33,264.38,50817.0,262.5953,263.9606,262.416,263.4623,50817.0
2025-04-22 14:00:00,264.38,267.49,264.34,267.16,81500.0,263.4623,266.5615,263.4225,266.2327,81500.0
2025-04-22 14:30:00,267.31,268.79,267.17,268.34,88258.0,266.3822,267.857,266.2426,267.4086,88258.0
2025-04-22 15:00:00,268.42,268.58,266.3,266.69,122158.0,267.4883,267.6477,265.3757,265.7643,122158.0
2025-04-22 15:30:00,266.6,268.34,266.27,266.82,210403.0,265.6746,267.4086,265.3458,265.8939,210403.0
2025-04-23 09:30:00,288.95,288.95,280.0,282.5,408299.0,287.947,287.947,279.0281,281.5194,408299.0
2025-04-23 10:00:00,282.72,284.87,280.42,282.8,195135.0,281.7387,283.8812,279.4466,281.8184,195135.0
2025-04-23 10:30:00,282.67,285.34,282.63,283.45,103102.0,281.6888,284.3496,281.649,282.4661,103102.0
2025-04-23 11:00:00,283.66,284.14,279.36,279.75,122527.0,282.6754,283.1537,278.3903,278.779,122527.0
2025-04-23 11:30:00,279.75,280.7,278.0,279.08,61884.0,278.779,279.7257,277.035,278.1113,61884.0
2025-04-23 12:00:00,279.38,279.38,275.82,277.13,63859.0,278.4103,278.4103,274.8626,276.1681,63859.0
2025-04-23 12:30:00,277.0,280.16,276.88,280.0,52618.0,276.0385,279.1875,275.9189,279.0281,52618.0
2025-04-23 13:00:00,280.17,281.27,278.56,279.37,91338.0,279.1975,280.2937,277.5931,278.4003,91338.0
2025-04-23 13:30:00,279.41,279.63,277.45,278.78,44181.0,278.4402,278.6594,276.487,277.8123,44181.0
2025-04-23 14:00:00,278.77,279.76,277.94,277.99,45994.0,277.8024,278.7889,276.9753,277.0251,45994.0
2025-04-23 14:30:00,278.12,278.66,276.52,276.79,60514.0,277.1546,277.6928,275.5602,275.8292,60514.0
2025-04-23 15:00:00,276.88,277.32,275.27,275.81,96033.0,275.9189,276.3574,274.3145,274.8526,96033.0
2025-04-23 15:30:00,275.77,276.9,274.93,275.55,190635.0,274.8128,275.9389,273.9757,274.5935,190635.0
2025-04-24 09:30:00,277.6,283.33,275.98,281.87,110678.0,276.6364,282.3465,275.0221,280.8916,110678.0
2025-04-24 10:00:00,281.51,282.79,279.68,282.32,77504.0,280.5329,281.8084,278.7092,281.34,77504.0
2025-04-24 10:30:00,282.05,283.89,281.79,283.44,106585.0,281.071,282.9046,280.8119,282.4562,106585.0
2025-04-24 11:00:00,283.32,284.68,283.05,283.43,54134.0,282.3366,283.6919,282.0675,282.4462,54134.0
2025-04-24 11:30:00,283.29,284.04,282.49,282.78,94867.0,282.3067,283.0541,281.5095,281.7985,94867.0
2025-04-24 12:00:00,282.78,284.35,282.67,283.72,129229.0,281.7985,283.363,281.6888,282.7352,129229.0
2025-04-24 12:30:00,283.97,285.51,283.91,285.04,67215.0,282.9843,284.519,282.9245,284.0506,67215.0
2025-04-24 13:00:00,285.0,285.8,284.73,285.48,44213.0,284.0107,284.808,283.7417,284.4891,44213.0
2025-04-24 13:30:00,285.9,285.94,284.81,285.32,84781.0,284.9076,284.9475,283.8214,284.3296,84781.0
2025-04-24 14:00:00,285.27,286.91,285.27,285.71,85647.0,284.2798,285.9141,284.2798,284.7183,85647.0
2025-04-24 14:30:00,285.71,287.0,285.7,286.47,137212.0,284.7183,286.0038,284.7083,285.4756,137212.0
2025-04-24 15:00:00,286.53,286.99,285.51,286.21,93553.0,285.5354,285.9938,284.519,285.2165,93553.0
2025-04-24 15:30:00,286.19,288.26,285.45,287.11,251704.0,285.1966,287.2594,284.4592,286.1134,251704.0
2025-04-25 09:30:00,285.77,290.54,285.77,288.88,93518.0,284.7781,289.5315,284.7781,287.8773,93518.0
2025-04-25 10:00:00,288.94,290.5,286.19,286.81,106527.0,287.9371,289.4917,285.1966,285.8145,106527.0
2025-04-25 10:30:00,286.84,289.0,286.09,287.63,75570.0,285.8444,287.9969,285.097,286.6316,75570.0
2025-04-25 11:00:00,287.55,287.83,286.88,286.97,54534.0,286.5519,286.8309,285.8842,285.9739,54534.0
2025-04-25 11:30:00,286.89,287.5,286.46,287.16,47603.0,285.8942,286.5021,285.4657,286.1632,47603.0
2025-04-25 12:00:00,287.16,288.56,287.15,288.27,62453.0,286.1632,287.5584,286.1533,287.2694,62453.0
2025-04-25 12:30:00,288.36,289.7,288.23,288.98,103932.0,287.3591,288.6944,287.2295,287.9769,103932.0
2025-04-25 13:00:00,288.98,290.88,288.79,290.69,68627.0,287.9769,289.8703,287.7876,289.681,68627.0
2025-04-25 13:30:00,290.69,290.88,286.75,288.05,111321.0,289.681,289.8703,285.7547,287.0502,111321.0
2025-04-25 14:00:00,288.04,289.6,287.79,289.13,87157.0,287.0402,288.5948,286.7911,288.1264,87157.0
2025-04-25 14:30:00,289.13,290.04,289.0,289.18,60011.0,288.1264,289.0333,287.9969,288.1762,60011.0
2025-04-25 15:00:00,289.2,289.9,288.7,288.82,101764.0,288.1962,288.8937,287.6979,287.8175,101764.0
2025-04-25 15:30:00,288.84,289.04,287.76,288.94,157203.0,287.8374,288.0367,286.7612,287.9371,157203.0
2025-04-28 09:30:00,288.84,292.79,288.06,291.13,130467.0,287.8374,291.7737,287.0601,290.1195,130467.0
2025-04-28 10:00:00,291.24,293.11,290.68,292.42,109957.0,290.2291,292.0926,289.671,291.405,109957.0
2025-04-28 10:30:00,292.73,293.54,291.09,291.37,77668.0,291.7139,292.5211,290.0796,290.3586,77668.0
2025-04-28 11:00:00,291.4,291.75,288.1,288.46,96649.0,290.3885,290.7373,287.1,287.4587,96649.0
2025-04-28 11:30:00,288.42,289.68,284.63,285.51,245473.0,287.4189,288.6745,283.642,284.519,245473.0
2025-04-28 12:00:00,285.45,285.45,283.26,283.43,110291.0,284.4592,284.4592,282.2768,282.4462,110291.0
2025-04-28 12:30:00,283.47,285.21,283.11,284.4,111204.0,282.4861,284.22,282.1273,283.4128,111204.0
2025-04-28 13:00:00,284.42,285.5,283.16,283.81,69664.0,283.4328,284.509,282.1771,282.8249,69664.0
2025-04-28 13:30:00,283.81,285.84,283.81,285.72,37324.0,282.8249,284.8478,282.8249,284.7282,37324.0
2025-04-28 14:00:00,285.78,286.3,284.57,285.82,83892.0,284.788,285.3062,283.5822,284.8279,83892.0
2025-04-28 14:30:00,285.72,288.45,285.45,287.75,96163.0,284.7282,287.4488,284.4592,286.7512,96163.0
2025-04-28 15:00:00,287.75,288.82,287.41,288.18,73084.0,286.7512,287.8175,286.4124,287.1797,73084.0
2025-04-28 15:30:00,288.34,289.2,287.28,287.74,160481.0,287.3392,288.1962,286.2828,286.7412,160481.0
2025-04-29 09:30:00,287.97,289.53,286.45,287.22,88250.0,286.9704,288.525,285.4557,286.223,88250.0
2025-04-29 10:00:00,287.01,288.61,284.82,284.82,62281.0,286.0138,287.6082,283.8314,283.8314,62281.0
2025-04-29 10:30:00,284.85,288.23,284.83,288.0,39744.0,283.8613,287.2295,283.8413,287.0003,39744.0
2025-04-29 11:00:00,288.23,288.65,287.48,288.16,26572.0,287.2295,287.6481,286.4821,287.1598,26572.0
2025-04-29 11:30:00,287.96,288.38,286.82,287.79,34866.0,286.9605,287.379,285.8244,286.7911,34866.0
2025-04-29 12:00:00,287.83,289.49,287.7,289.27,58341.0,286.8309,288.4852,286.7014,288.2659,58341.0
2025-04-29 12:30:00,289.2,289.58,287.42,287.93,51926.0,288.1962,288.5748,286.4223,286.9306,51926.0
2025-04-29 13:00:00,288.04,289.16,287.8,288.97,38128.0,287.0402,288.1563,286.801,287.967,38128.0
2025-04-29 13:30:00,288.94,290.89,288.87,290.55,72424.0,287.9371,289.8803,287.8673,289.5415,72424.0
2025-04-29 14:00:00,290.56,291.18,290.0,290.51,66617.0,289.5514,290.1693,288.9934,289.5016,66617.0
2025-04-29 14:30:00,290.5,291.32,290.31,290.69,106335.0,289.4917,290.3088,289.3023,289.681,106335.0
2025-04-29 15:00:00,290.8,290.91,290.19,290.44,54408.0,289.7906,289.9002,289.1827,289.4319,54408.0
2025-04-29 15:30:00,290.53,291.69,290.06,290.82,194586.0,289.5216,290.6775,289.0532,289.8105,194586.0
2025-04-30 09:30:00,284.42,288.19,283.0,283.67,191193.0,283.4328,287.1897,282.0177,282.6854,191193.0
2025-04-30 10:00:00,283.4,287.51,283.26,287.47,100965.0,282.4163,286.512,282.2768,286.4722,100965.0
2025-04-30 10:30:00,287.5,288.5,286.74,287.28,58777.0,286.5021,287.4986,285.7447,286.2828,58777.0
2025-04-30 11:00:00,287.44,289.35,287.44,288.66,28620.0,286.4423,288.3456,286.4423,287.658,28620.0
2025-04-30 11:30:00,288.86,289.92,288.82,289.47,33994.0,287.8573,288.9137,287.8175,288.4652,33994.0
2025-04-30 12:00:00,289.54,290.36,288.57,288.68,68518.0,288.535,289.3521,287.5684,287.678,68518.0
2025-04-30 12:30:00,288.8,289.68,287.91,289.22,27223.0,287.7976,288.6745,286.9106,288.2161,27223.0
2025-04-30 13:00:00,289.34,289.81,288.13,289.74,18644.0,288.3357,288.8041,287.1299,288.7343,18644.0
2025-04-30 13:30:00,289.59,290.41,289.5,290.03,50250.0,288.5848,289.402,288.4951,289.0233,50250.0
2025-04-30 14:00:00,290.03,291.38,289.58,290.68,46471.0,289.0233,290.3686,288.5748,289.671,46471.0
2025-04-30 14:30:00,290.63,290.95,289.67,289.69,39880.0,289.6212,289.9401,288.6645,288.6845,39880.0
2025-04-30 15:00:00,289.83,290.62,289.71,289.71,75572.0,288.824,289.6112,288.7044,288.7044,75572.0
2025-04-30 15:30:00,289.74,295.1,289.66,294.02,265434.0,288.7343,294.0757,288.6546,292.9994,265434.0
2025-05-01 09:30:00,302.0,304.55,300.24,302.24,367201.0,300.9517,303.4929,299.1978,301.1909,367201.0
2025-05-01 10:00:00,302.22,305.12,302.22,304.9,306132.0,301.171,304.0609,301.171,303.8417,306132.0
2025-05-01 10:30:00,304.9,305.95,303.58,305.82,187056.0,303.8417,304.888,302.5263,304.7585,187056.0
2025-05-01 11:00:00,305.83,306.1,304.09,305.54,353301.0,304.7684,305.0375,303.0345,304.4795,353301.0
2025-05-01 11:30:00,305.7,306.08,303.41,303.9,171163.0,304.6389,305.0176,302.3568,302.8451,171163.0
2025-05-01 12:00:00,303.69,304.05,302.24,303.16,113157.0,302.6359,302.9946,301.1909,302.1077,113157.0
2025-05-01 12:30:00,303.13,303.89,302.0,302.27,78054.0,302.0778,302.8352,300.9517,301.2208,78054.0
2025-05-01 13:00:00,302.33,304.79,302.22,303.35,91002.0,301.2806,303.7321,301.171,302.2971,91002.0
2025-05-01 13:30:00,303.28,303.78,301.0,301.67,114283.0,302.2273,302.7256,299.9552,300.6229,114283.0
2025-05-01 14:00:00,301.59,302.58,301.37,302.39,87708.0,300.5432,301.5297,300.3239,301.3404,87708.0
2025-05-01 14:30:00,302.44,303.78,302.27,303.6,93024.0,301.3902,302.7256,301.2208,302.5462,93024.0
2025-05-01 15:00:00,303.57,303.62,303.0,303.56,190622.0,302.5163,302.5661,301.9483,302.5063,190622.0
2025-05-01 15:30:00,303.63,304.41,301.61,302.21,407599.0,302.5761,303.3534,300.5631,301.161,407599.0
2025-05-02 09:30:00,293.72,295.0,286.6,291.88,655790.0,292.7005,293.976,285.6052,290.8669,655790.0
2025-05-02 10:00:00,291.86,296.8,291.49,296.77,233101.0,290.8469,295.7698,290.4782,295.7399,233101.0
2025-05-02 10:30:00,296.66,297.64,293.75,295.61,109979.0,295.6303,296.6069,292.7304,294.5839,109979.0
2025-05-02 11:00:00,295.65,296.48,294.44,294.58,87272.0,294.6238,295.4509,293.418,293.5575,87272.0
2025-05-02 11:30:00,294.58,298.53,294.29,297.38,154830.0,293.5575,297.4938,293.2685,296.3478,154830.0
2025-05-02 12:00:00,297.38,300.02,297.07,299.55,255588.0,296.3478,298.9786,296.0389,298.5102,255588.0
2025-05-02 12:30:00,299.72,301.5,299.4,301.22,213843.0,298.6797,300.4535,298.3608,300.1744,213843.0
2025-05-02 13:00:00,301.22,302.27,300.35,302.12,210409.0,300.1744,301.2208,299.3075,301.0713,210409.0
2025-05-02 13:30:00,302.01,302.87,301.53,302.8,193145.0,300.9617,301.8187,300.4834,301.749,193145.0
2025-05-02 14:00:00,302.78,303.87,302.17,303.62,211284.0,301.729,302.8152,301.1211,302.5661,211284.0
2025-05-02 14:30:00,303.67,303.97,301.73,302.5,204177.0,302.6159,302.9149,300.6827,301.45,204177.0
2025-05-02 15:00:00,302.46,303.18,301.75,303.02,263141.0,301.4101,302.1276,300.7026,301.9682,263141.0
2025-05-02 15:30:00,302.98,303.42,299.14,299.62,484612.0,301.9283,302.3668,298.1017,298.58,484612.0
2025-05-05 09:30:00,296.17,300.22,293.07,300.03,111650.0,296.17,300.22,293.07,300.03,111650.0
2025-05-05 10:00:00,300.0,301.0,298.74,299.77,80171.0,300.0,301.0,298.74,299.77,80171.0
2025-05-05 10:30:00,299.78,301.06,298.78,300.82,60683.0,299.78,301.06,298.78,300.82,60683.0
2025-05-05 11:00:00,300.82,300.9,300.09,300.09,53453.0,300.82,300.9,300.09,300.09,53453.0
2025-05-05 11:30:00,300.17,300.75,299.49,300.43,28462.0,300.17,300.75,299.49,300.43,28462.0
2025-05-05 12:00:00,300.42,301.29,300.27,300.55,22832.0,300.42,301.29,300.27,300.55,22832.0
2025-05-05 12:30:00,300.55,301.29,300.27,300.63,38335.0,300.55,301.29,300.27,300.63,38335.0
2025-05-05 13:00:00,300.54,300.54,299.16,299.68,39988.0,300.54,300.54,299.16,299.68,39988.0
2025-05-05 13:30:00,299.68,300.61,299.68,300.57,36896.0,299.68,300.61,299.68,300.57,36896.0
2025-05-05 14:00:00,300.57,301.13,300.49,300.65,45115.0,300.57,301.13,300.49,300.65,45115.0
2025-05-05 14:30:00,300.64,301.51,300.57,300.88,42853.0,300.64,301.51,300.57,300.88,42853.0
2025-05-05 15:00:00,300.93,300.95,299.84,300.38,70431.0,300.93,300.95,299.84,300.38,70431.0
2025-05-05 15:30:00,300.34,300.53,298.43,298.65,218000.0,300.34,300.53,298.43,298.65,218000.0
2025-05-06 09:30:00,296.28,299.63,296.08,296.84,99309.0,296.28,299.63,296.08,296.84,99309.0
2025-05-06 10:00:00,296.83,298.9,296.49,298.11,170404.0,296.83,298.9,296.49,298.11,170404.0
2025-05-06 10:30:00,298.27,298.64,297.27,297.77,71308.0,298.27,298.64,297.27,297.77,71308.0
2025-05-06 11:00:00,297.8,299.17,297.79,298.85,59425.0,297.8,299.17,297.79,298.85,59425.0
2025-05-06 11:30:00,298.81,301.25,298.37,299.49,127888.0,298.81,301.25,298.37,299.49,127888.0
2025-05-06 12:00:00,299.53,300.62,298.51,298.62,47321.0,299.53,300.62,298.51,298.62,47321.0
2025-05-06 12:30:00,298.68,298.89,296.38,296.39,34924.0,298.68,298.89,296.38,296.39,34924.0
2025-05-06 13:00:00,296.52,297.74,296.47,297.59,44780.0,296.52,297.74,296.47,297.59,44780.0
2025-05-06 13:30:00,297.47,299.0,296.76,297.26,85924.0,297.47,299.0,296.76,297.26,85924.0
2025-05-06 14:00:00,297.24,298.71,297.05,298.69,35968.0,297.24,298.71,297.05,298.69,35968.0
2025-05-06 14:30:00,298.69,299.87,298.57,299.82,58223.0,298.69,299.87,298.57,299.82,58223.0
2025-05-06 15:00:00,299.78,299.93,298.87,299.42,73293.0,299.78,299.93,298.87,299.42,73293.0
2025-05-06 15:30:00,299.51,299.74,297.9,297.99,229760.0,299.51,299.74,297.9,297.99,229760.0
2025-05-07 09:30:00,299.51,300.17,296.93,298.78,110955.0,299.51,300.17,296.93,298.78,110955.0
2025-05-07 10:00:00,298.65,300.73,298.51,300.73,59445.0,298.65,300.73,298.51,300.73,59445.0
2025-05-07 10:30:00,300.75,301.37,299.59,300.15,54980.0,300.75,301.37,299.59,300.15,54980.0
2025-05-07 11:00:00,300.02,301.85,299.5,300.54,88283.0,300.02,301.85,299.5,300.54,88283.0
2025-05-07 11:30:00,300.49,301.39,300.2,300.75,42733.0,300.49,301.39,300.2,300.75,42733.0
2025-05-07 12:00:00,300.76,301.44,300.6,300.99,24896.0,300.76,301.44,300.6,300.99,24896.0
2025-05-07 12:30:00,300.94,302.25,300.92,302.06,26970.0,300.94,302.25,300.92,302.06,26970.0
2025-05-07 13:00:00,301.87,302.68,301.81,302.47,37578.0,301.87,302.68,301.81,302.47,37578.0
2025-05-07 13:30:00,302.44,302.68,301.28,301.54,50209.0,302.44,302.68,301.28,301.54,50209.0
2025-05-07 14:00:00,301.86,302.89,299.63,300.49,54937.0,301.86,302.89,299.63,300.49,54937.0
2025-05-07 14:30:00,300.43,302.38,299.84,302.01,69931.0,300.43,302.38,299.84,302.01,69931.0
2025-05-07 15:00:00,302.01,302.09,300.12,300.28,47339.0,302.01,302.09,300.12,300.28,47339.0
2025-05-07 15:30:00,300.26,303.3,299.84,302.13,213675.0,300.26,303.3,299.84,302.13,213675.0
2025-05-08 09:30:00,304.54,306.05,304.22,305.5,103054.0,304.54,306.05,304.22,305.5,103054.0
2025-05-08 10:00:00,305.52,306.85,304.56,306.17,91210.0,305.52,306.85,304.56,306.17,91210.0
2025-05-08 10:30:00,306.04,306.58,304.85,305.23,59363.0,306.04,306.58,304.85,305.23,59363.0
2025-05-08 11:00:00,304.98,308.28,304.91,307.26,55135.0,304.98,308.28,304.91,307.26,55135.0
2025-05-08 11:30:00,307.44,309.35,307.03,308.83,67348.0,307.44,309.35,307.03,308.83,67348.0
2025-05-08 12:00:00,309.01,309.92,308.57,309.21,66715.0,309.01,309.92,308.57,309.21,66715.0
2025-05-08 12:30:00,309.21,309.74,308.76,309.63,67646.0,309.21,309.74,308.76,309.63,67646.0
2025-05-08 13:00:00,309.65,309.73,308.79,309.32,26910.0,309.65,309.73,308.79,309.32,26910.0
2025-05-08 13:30:00,309.26,310.0,308.63,308.75,54278.0,309.26,310.0,308.63,308.75,54278.0
2025-05-08 14:00:00,308.64,309.17,308.48,309.05,29119.0,308.64,309.17,308.48,309.05,29119.0
2025-05-08 14:30:00,309.17,309.53,308.91,309.19,27567.0,309.17,309.53,308.91,309.19,27567.0
2025-05-08 15:00:00,309.04,309.95,308.68,309.93,63772.0,309.04,309.95,308.68,309.93,63772.0
2025-05-08 15:30:00,309.86,310.0,307.0,307.25,217803.0,309.86,310.0,307.0,307.25,217803.0
2025-05-09 09:30:00,309.68,311.7,308.88,309.86,142163.0,309.68,311.7,308.88,309.86,142163.0
2025-05-09 10:00:00,309.8,310.16,306.86,307.18,44975.0,309.8,310.16,306.86,307.18,44975.0
2025-05-09 10:30:00,307.11,308.7,306.77,308.35,87282.0,307.11,308.7,306.77,308.35,87282.0
2025-05-09 11:00:00,308.19,308.79,307.77,308.2,46410.0,308.19,308.79,307.77,308.2,46410.0
2025-05-09 11:30:00,308.1,309.37,307.91,309.26,42549.0,308.1,309.37,307.91,309.26,42549.0
2025-05-09 12:00:00,309.26,309.41,307.81,308.25,70207.0,309.26,309.41,307.81,308.25,70207.0
2025-05-09 12:30:00,308.06,309.64,308.02,309.25,71711.0,308.06,309.64,308.02,309.25,71711.0
2025-05-09 13:00:00,309.26,310.19,308.84,309.94,71799.0,309.26,310.19,308.84,309.94,71799.0
2025-05-09 13:30:00,309.94,310.96,309.79,310.7,38480.0,309.94,310.96,309.79,310.7,38480.0
2025-05-09 14:00:00,310.79,310.83,309.11,309.22,37773.0,310.79,310.83,309.11,309.22,37773.0
2025-05-09 14:30:00,309.29,309.96,309.29,309.9,40975.0,309.29,309.96,309.29,309.9,40975.0
2025-05-09 15:00:00,309.97,310.64,309.77,309.98,53408.0,309.97,310.64,309.77,309.98,53408.0
2025-05-09 15:30:00,309.83,310.49,309.5,309.87,181335.0,309.83,310.49,309.5,309.87,181335.0
2025-05-12 09:30:00,324.95,324.95,320.16,320.59,233436.0,324.95,324.95,320.16,320.59,233436.0
2025-05-12 10:00:00,320.75,321.85,319.85,320.24,190548.0,320.75,321.85,319.85,320.24,190548.0
2025-05-12 10:30:00,320.32,321.78,319.15,321.25,94255.0,320.32,321.78,319.15,321.25,94255.0
2025-05-12 11:00:00,321.31,322.66,320.86,321.41,182806.0,321.31,322.66,320.86,321.41,182806.0
2025-05-12 11:30:00,321.2,321.39,320.02,320.32,91236.0,321.2,321.39,320.02,320.32,91236.0
2025-05-12 12:00:00,320.38,322.6,320.28,321.8,57438.0,320.38,322.6,320.28,321.8,57438.0
2025-05-12 12:30:00,321.93,323.02,321.64,322.75,46560.0,321.93,323.02,321.64,322.75,46560.0
2025-05-12 13:00:00,322.85,323.63,322.68,323.25,68913.0,322.85,323.63,322.68,323.25,68913.0
2025-05-12 13:30:00,323.25,323.81,322.79,323.33,68787.0,323.25,323.81,322.79,323.33,68787.0
2025-05-12 14:00:00,323.26,323.85,322.7,323.72,60166.0,323.26,323.85,322.7,323.72,60166.0
2025-05-12 14:30:00,323.76,323.98,322.95,323.23,47721.0,323.76,323.98,322.95,323.23,47721.0
2025-05-12 15:00:00,323.29,323.84,322.27,322.33,127440.0,323.29,323.84,322.27,322.33,127440.0
2025-05-12 15:30:00,322.28,322.53,321.6,322.25,304549.0,322.28,322.53,321.6,322.25,304549.0
2025-05-13 09:30:00,323.69,328.52,322.29,328.24,169709.0,323.69,328.52,322.29,328.24,169709.0
2025-05-13 10:00:00,328.25,330.08,328.17,328.69,193103.0,328.25,330.08,328.17,328.69,193103.0
2025-05-13 10:30:00,328.66,330.44,327.33,330.28,82928.0,328.66,330.44,327.33,330.28,82928.0
2025-05-13 11:00:00,330.3,331.76,330.22,330.92,98397.0,330.3,331.76,330.22,330.92,98397.0
2025-05-13 11:30:00,330.92,333.96,330.71,332.6,140656.0,330.92,333.96,330.71,332.6,140656.0
2025-05-13 12:00:00,332.59,332.65,331.26,332.0,72715.0,332.59,332.65,331.26,332.0,72715.0
2025-05-13 12:30:00,331.87,332.98,331.71,331.9,86883.0,331.87,332.98,331.71,331.9,86883.0
2025-05-13 13:00:00,331.87,332.2,330.97,331.95,56996.0,331.87,332.2,330.97,331.95,56996.0
2025-05-13 13:30:00,331.94,332.5,331.74,331.75,72773.0,331.94,332.5,331.74,331.75,72773.0
2025-05-13 14:00:00,331.85,332.79,331.34,332.51,82190.0,331.85,332.79,331.34,332.51,82190.0
2025-05-13 14:30:00,332.54,333.46,332.25,333.21,80158.0,332.54,333.46,332.25,333.21,80158.0
2025-05-13 15:00:00,333.16,333.33,332.58,332.8,110142.0,333.16,333.33,332.58,332.8,110142.0
2025-05-13 15:30:00,332.8,333.38,330.63,330.63,359899.0,332.8,333.38,330.63,330.63,359899.0
2025-05-14 09:30:00,330.63,333.98,330.1,331.02,150805.0,330.63,333.98,330.1,331.02,150805.0
2025-05-14 10:00:00,331.17,331.65,330.1,330.85,97494.0,331.17,331.65,330.1,330.85,97494.0
2025-05-14 10:30:00,330.97,331.61,330.6,330.88,70864.0,330.97,331.61,330.6,330.88,70864.0
2025-05-14 11:00:00,331.04,331.7,329.74,331.61,58774.0,331.04,331.7,329.74,331.61,58774.0
2025-05-14 11:30:00,331.53,331.76,330.16,330.66,43294.0,331.53,331.76,330.16,330.66,43294.0
2025-05-14 12:00:00,330.51,330.66,329.53,329.56,37062.0,330.51,330.66,329.53,329.56,37062.0
2025-05-14 12:30:00,329.6,330.25,329.06,329.53,30708.0,329.6,330.25,329.06,329.53,30708.0
2025-05-14 13:00:00,329.38,329.64,328.27,329.04,37094.0,329.38,329.64,328.27,329.04,37094.0
2025-05-14 13:30:00,329.04,330.15,328.93,329.85,34097.0,329.04,330.15,328.93,329.85,34097.0
2025-05-14 14:00:00,329.85,330.15,329.0,329.2,45924.0,329.85,330.15,329.0,329.2,45924.0
2025-05-14 14:30:00,329.29,330.3,329.29,329.86,50502.0,329.29,330.3,329.29,329.86,50502.0
2025-05-14 15:00:00,329.88,330.29,329.12,329.42,46030.0,329.88,330.29,329.12,329.42,46030.0
2025-05-14 15:30:00,329.4,330.13,328.92,329.11,145122.0,329.4,330.13,328.92,329.11,145122.0
2025-05-15 09:30:00,326.75,330.82,326.75,329.45,126521.0,326.75,330.82,326.75,329.45,126521.0
2025-05-15 10:00:00,329.45,330.41,328.21,328.43,75179.0,329.45,330.41,328.21,328.43,75179.0
2025-05-15 10:30:00,328.28,328.89,327.55,328.63,78792.0,328.28,328.89,327.55,328.63,78792.0
2025-05-15 11:00:00,328.53,328.96,327.33,328.12,101229.0,328.53,328.96,327.33,328.12,101229.0
2025-05-15 11:30:00,328.12,329.01,327.61,328.77,110007.0,328.12,329.01,327.61,328.77,110007.0
2025-05-15 12:00:00,328.77,329.29,328.11,328.53,73274.0,328.77,329.29,328.11,328.53,73274.0
2025-05-15 12:30:00,328.48,329.27,328.47,328.74,41284.0,328.48,329.27,328.47,328.74,41284.0
2025-05-15 13:00:00,328.79,329.39,328.41,329.19,37098.0,328.79,329.39,328.41,329.19,37098.0
2025-05-15 13:30:00,329.13,329.55,328.54,328.71,59437.0,329.13,329.55,328.54,328.71,59437.0
2025-05-15 14:00:00,328.54,329.4,328.3,329.33,53744.0,328.54,329.4,328.3,329.33,53744.0
2025-05-15 14:30:00,329.22,330.05,329.22,329.79,33391.0,329.22,330.05,329.22,329.79,33391.0
2025-05-15 15:00:00,329.75,329.91,328.33,328.35,85383.0,329.75,329.91,328.33,328.35,85383.0
2025-05-15 15:30:00,328.56,328.57,326.21,326.79,337772.0,328.56,328.57,326.21,326.79,337772.0
2025-05-16 09:30:00,328.42,328.42,325.5,327.52,218297.0,328.42,328.42,325.5,327.52,218297.0
2025-05-16 10:00:00,327.52,327.82,325.12,326.64,96510.0,327.52,327.82,325.12,326.64,96510.0
2025-05-16 10:30:00,326.61,326.61,325.17,326.14,109831.0,326.61,326.61,325.17,326.14,109831.0
2025-05-16 11:00:00,326.16,326.7,325.73,326.55,56029.0,326.16,326.7,325.73,326.55,56029.0
2025-05-16 11:30:00,326.55,327.34,326.45,326.69,56073.0,326.55,327.34,326.45,326.69,56073.0
2025-05-16 12:00:00,326.59,327.9,326.57,327.69,54996.0,326.59,327.9,326.57,327.69,54996.0
2025-05-16 12:30:00,327.63,328.48,327.51,328.16,60902.0,327.63,328.48,327.51,328.16,60902.0
2025-05-16 13:00:00,328.07,328.82,328.0,328.34,26406.0,328.07,328.82,328.0,328.34,26406.0
2025-05-16 13:30:00,328.34,328.62,328.13,328.31,13784.0,328.34,328.62,328.13,328.31,13784.0
2025-05-16 14:00:00,328.38,328.82,328.25,328.49,30329.0,328.38,328.82,328.25,328.49,30329.0
2025-05-16 14:30:00,328.42,329.21,328.29,328.65,29727.0,328.42,329.21,328.29,328.65,29727.0
2025-05-16 15:00:00,328.61,329.15,328.61,328.73,32879.0,328.61,329.15,328.61,328.73,32879.0
2025-05-16 15:30:00,328.73,329.5,328.51,329.0,188327.0,328.73,329.5,328.51,329.0,188327.0
2025-05-19 09:30:00,323.22,328.2,322.2,328.04,102970.0,323.22,328.2,322.2,328.04,102970.0
2025-05-19 10:00:00,327.99,328.86,327.06,327.33,85398.0,327.99,328.86,327.06,327.33,85398.0
2025-05-19 10:30:00,327.32,328.16,326.89,327.22,31204.0,327.32,328.16,326.89,327.22,31204.0
2025-05-19 11:00:00,327.28,327.88,326.85,326.98,40865.0,327.28,327.88,326.85,326.98,40865.0
2025-05-19 11:30:00,326.86,327.8,326.84,327.34,38443.0,326.86,327.8,326.84,327.34,38443.0
2025-05-19 12:00:00,327.31,328.37,327.23,328.17,49154.0,327.31,328.37,327.23,328.17,49154.0
2025-05-19 12:30:00,328.17,328.71,327.76,328.59,35112.0,328.17,328.71,327.76,328.59,35112.0
2025-05-19 13:00:00,328.59,329.87,328.48,329.35,93779.0,328.59,329.87,328.48,329.35,93779.0
2025-05-19 13:30:00,329.43,329.55,329.01,329.45,35792.0,329.43,329.55,329.01,329.45,35792.0
2025-05-19 14:00:00,329.44,329.44,328.47,329.0,32091.0,329.44,329.44,328.47,329.0,32091.0
2025-05-19 14:30:00,329.0,329.57,328.81,329.1,31702.0,329.0,329.57,328.81,329.1,31702.0
2025-05-19 15:00:00,329.1,329.22,328.19,328.36,49353.0,329.1,329.22,328.19,328.36,49353.0
2025-05-19 15:30:00,328.42,329.46,328.38,329.45,98143.0,328.42,329.46,328.38,329.45,98143.0
2025-05-20 09:30:00,326.53,328.96,325.5,328.61,132684.0,326.53,328.96,325.5,328.61,132684.0
2025-05-20 10:00:00,328.36,329.68,328.14,329.25,60221.0,328.36,329.68,328.14,329.25,60221.0
2025-05-20 10:30:00,329.13,330.06,328.94,328.99,66600.0,329.13,330.06,328.94,328.99,66600.0
2025-05-20 11:00:00,328.93,329.56,328.69,329.32,38368.0,328.93,329.56,328.69,329.32,38368.0
2025-05-20 11:30:00,329.2,329.64,328.12,328.92,82288.0,329.2,329.64,328.12,328.92,82288.0
2025-05-20 12:00:00,328.82,329.17,328.36,328.36,34988.0,328.82,329.17,328.36,328.36,34988.0
2025-05-20 12:30:00,328.49,328.76,328.14,328.53,35809.0,328.49,328.76,328.14,328.53,35809.0
2025-05-20 13:00:00,328.56,328.98,328.53,328.77,31296.0,328.56,328.98,328.53,328.77,31296.0
2025-05-20 13:30:00,328.81,328.92,328.2,328.33,29031.0,328.81,328.92,328.2,328.33,29031.0
2025-05-20 14:00:00,328.27,328.48,326.76,326.76,33415.0,328.27,328.48,326.76,326.76,33415.0
2025-05-20 14:30:00,326.73,327.69,326.68,327.6,31653.0,326.73,327.69,326.68,327.6,31653.0
2025-05-20 15:00:00,327.51,327.51,326.48,327.0,55496.0,327.51,327.51,326.48,327.0,55496.0
2025-05-20 15:30:00,327.01,328.43,327.0,328.06,152973.0,327.01,328.43,327.0,328.06,152973.0
2025-05-21 09:30:00,324.6,328.31,324.6,327.99,55921.0,324.6,328.31,324.6,327.99,55921.0
2025-05-21 10:00:00,328.16,328.52,326.88,327.58,53810.0,328.16,328.52,326.88,327.58,53810.0
2025-05-21 10:30:00,327.4,328.46,326.98,328.41,26075.0,327.4,328.46,326.98,328.41,26075.0
2025-05-21 11:00:00,328.28,328.72,327.83,328.4,23466.0,328.28,328.72,327.83,328.4,23466.0
2025-05-21 11:30:00,328.43,329.2,328.27,329.03,38696.0,328.43,329.2,328.27,329.03,38696.0
2025-05-21 12:00:00,329.06,329.52,328.95,329.1,41580.0,329.06,329.52,328.95,329.1,41580.0
2025-05-21 12:30:00,329.18,329.9,328.99,329.07,68127.0,329.18,329.9,328.99,329.07,68127.0
2025-05-21 13:00:00,329.15,329.44,324.35,324.36,36296.0,329.15,329.44,324.35,324.36,36296.0
2025-05-21 13:30:00,324.15,326.1,323.78,325.16,40795.0,324.15,326.1,323.78,325.16,40795.0
2025-05-21 14:00:00,324.83,324.96,323.91,324.62,39026.0,324.83,324.96,323.91,324.62,39026.0
2025-05-21 14:30:00,324.43,325.42,324.16,324.31,82059.0,324.43,325.42,324.16,324.31,82059.0
2025-05-21 15:00:00,324.28,324.6,322.29,322.37,52808.0,324.28,324.6,322.29,322.37,52808.0
2025-05-21 15:30:00,322.47,323.61,322.01,322.03,168039.0,322.47,323.61,322.01,322.03,168039.0
2025-05-22 09:30:00,321.51,321.75,315.71,321.49,136048.0,321.51,321.75,315.71,321.49,136048.0
2025-05-22 10:00:00,321.54,322.41,320.56,321.07,98364.0,321.54,322.41,320.56,321.07,98364.0
2025-05-22 10:30:00,321.13,321.43,319.95,320.92,111276.0,321.13,321.43,319.95,320.92,111276.0
2025-05-22 11:00:00,321.15,322.28,320.9,320.96,65982.0,321.15,322.28,320.9,320.96,65982.0
2025-05-22 11:30:00,321.16,322.1,320.9,321.79,33880.0,321.16,322.1,320.9,321.79,33880.0
2025-05-22 12:00:00,321.86,322.67,321.46,321.72,34294.0,321.86,322.67,321.46,321.72,34294.0
2025-05-22 12:30:00,321.79,322.11,321.07,321.48,20703.0,321.79,322.11,321.07,321.48,20703.0
2025-05-22 13:00:00,321.49,322.13,320.78,321.9,25720.0,321.49,322.13,320.78,321.9,25720.0
2025-05-22 13:30:00,321.9,322.9,321.62,322.9,48800.0,321.9,322.9,321.62,322.9,48800.0
2025-05-22 14:00:00,322.79,323.39,322.66,322.8,31952.0,322.79,323.39,322.66,322.8,31952.0
2025-05-22 14:30:00,322.83,323.34,322.76,322.94,46773.0,322.83,323.34,322.76,322.94,46773.0
2025-05-22 15:00:00,322.97,323.55,322.91,323.53,40012.0,322.97,323.55,322.91,323.53,40012.0
2025-05-22 15:30:00,323.55,323.75,320.75,321.08,143699.0,323.55,323.75,320.75,321.08,143699.0
2025-05-23 09:30:00,315.19,320.26,312.91,319.1,147495.0,315.19,320.26,312.91,319.1,147495.0
2025-05-23 10:00:00,319.1,320.24,318.6,318.79,74147.0,319.1,320.24,318.6,318.79,74147.0
2025-05-23 10:30:00,318.99,320.2,318.62,318.73,43798.0,318.99,320.2,318.62,318.73,43798.0
2025-05-23 11:00:00,318.92,319.91,318.11,319.37,53986.0,318.92,319.91,318.11,319.37,53986.0
2025-05-23 11:30:00,319.38,320.08,319.16,319.17,27368.0,319.38,320.08,319.16,319.17,27368.0
2025-05-23 12:00:00,319.09,320.01,318.69,319.97,26548.0,319.09,320.01,318.69,319.97,26548.0
2025-05-23 12:30:00,319.95,320.93,319.55,320.47,19183.0,319.95,320.93,319.55,320.47,19183.0
2025-05-23 13:00:00,320.33,321.74,320.33,321.64,24819.0,320.33,321.74,320.33,321.64,24819.0
2025-05-23 13:30:00,321.53,322.07,321.17,321.66,36087.0,321.53,322.07,321.17,321.66,36087.0
2025-05-23 14:00:00,321.69,322.73,321.48,321.88,29054.0,321.69,322.73,321.48,321.88,29054.0
2025-05-23 14:30:00,322.04,322.89,321.97,322.33,40992.0,322.04,322.89,321.97,322.33,40992.0
2025-05-23 15:00:00,322.34,322.63,321.25,321.46,35519.0,322.34,322.63,321.25,321.46,35519.0
2025-05-23 15:30:00,321.44,322.16,320.53,321.06,86893.0,321.44,322.16,320.53,321.06,86893.0
2025-05-27 09:30:00,324.72,327.06,323.37,326.35,129863.0,324.72,327.06,323.37,326.35,129863.0
2025-05-27 10:00:00,326.3,328.34,326.15,327.98,81275.0,326.3,328.34,326.15,327.98,81275.0
2025-05-27 10:30:00,327.89,327.98,327.19,327.32,36860.0,327.89,327.98,327.19,327.32,36860.0
2025-05-27 11:00:00,327.25,327.87,326.91,327.46,33904.0,327.25,327.87,326.91,327.46,33904.0
2025-05-27 11:30:00,327.4,328.81,327.4,328.42,50208.0,327.4,328.81,327.4,328.42,50208.0
2025-05-27 12:00:00,328.35,328.93,328.23,328.32,37750.0,328.35,328.93,328.23,328.32,37750.0
2025-05-27 12:30:00,328.33,328.78,327.97,328.13,18825.0,328.33,328.78,327.97,328.13,18825.0
2025-05-27 13:00:00,328.23,328.55,328.11,328.22,20003.0,328.23,328.55,328.11,328.22,20003.0
2025-05-27 13:30:00,328.3,328.56,327.96,328.48,28761.0,328.3,328.56,327.96,328.48,28761.0
2025-05-27 14:00:00,328.48,328.84,328.29,328.6,65986.0,328.48,328.84,328.29,328.6,65986.0
2025-05-27 14:30:00,328.59,328.77,328.08,328.2,28127.0,328.59,328.77,328.08,328.2,28127.0
2025-05-27 15:00:00,328.16,328.45,328.04,328.21,38350.0,328.16,328.45,328.04,328.21,38350.0
2025-05-27 15:30:00,328.21,328.34,327.7,328.34,99035.0,328.21,328.34,327.7,328.34,99035.0
2025-05-28 09:30:00,329.12,330.0,327.32,328.01,127468.0,329.12,330.0,327.32,328.01,127468.0
2025-05-28 10:00:00,327.97,328.54,327.36,327.59,47609.0,327.97,328.54,327.36,327.59,47609.0
2025-05-28 10:30:00,327.5,327.79,327.03,327.03,44748.0,327.5,327.79,327.03,327.03,44748.0
2025-05-28 11:00:00,327.04,327.7,326.85,327.24,44803.0,327.04,327.7,326.85,327.24,44803.0
2025-05-28 11:30:00,327.04,327.54,326.79,327.05,34876.0,327.04,327.54,326.79,327.05,34876.0
2025-05-28 12:00:00,327.01,327.85,327.01,327.61,32280.0,327.01,327.85,327.01,327.61,32280.0
2025-05-28 12:30:00,327.56,327.68,327.19,327.36,28530.0,327.56,327.68,327.19,327.36,28530.0
2025-05-28 13:00:00,327.36,327.78,327.1,327.21,35499.0,327.36,327.78,327.1,327.21,35499.0
2025-05-28 13:30:00,327.11,327.2,326.78,327.08,30758.0,327.11,327.2,326.78,327.08,30758.0
2025-05-28 14:00:00,327.09,327.56,326.93,327.13,35326.0,327.09,327.56,326.93,327.13,35326.0
2025-05-28 14:30:00,327.13,327.51,325.85,326.96,39421.0,327.13,327.51,325.85,326.96,39421.0
2025-05-28 15:00:00,326.97,327.66,326.2,326.23,50433.0,326.97,327.66,326.2,326.23,50433.0
2025-05-28 15:30:00,326.24,326.42,324.91,325.65,183840.0,326.24,326.42,324.91,325.65,183840.0
2025-05-29 09:30:00,329.9,330.79,325.02,325.65,206792.0,329.9,330.79,325.02,325.65,206792.0
2025-05-29 10:00:00,325.8,326.25,323.34,324.26,78635.0,325.8,326.25,323.34,324.26,78635.0
2025-05-29 10:30:00,324.23,325.76,323.57,325.71,51009.0,324.23,325.76,323.57,325.71,51009.0
2025-05-29 11:00:00,325.74,326.05,324.98,325.81,49452.0,325.74,326.05,324.98,325.81,49452.0
2025-05-29 11:30:00,325.57,325.76,323.93,324.19,38186.0,325.57,325.76,323.93,324.19,38186.0
2025-05-29 12:00:00,324.28,325.67,323.75,325.67,18606.0,324.28,325.67,323.75,325.67,18606.0
2025-05-29 12:30:00,325.63,326.05,325.45,325.89,22377.0,325.63,326.05,325.45,325.89,22377.0
2025-05-29 13:00:00,325.88,326.11,324.7,324.72,19903.0,325.88,326.11,324.7,324.72,19903.0
2025-05-29 13:30:00,324.75,325.29,324.64,324.75,19166.0,324.75,325.29,324.64,324.75,19166.0
2025-05-29 14:00:00,324.75,325.16,324.04,324.34,20052.0,324.75,325.16,324.04,324.34,20052.0
2025-05-29 14:30:00,324.34,324.91,324.25,324.25,26699.0,324.34,324.91,324.25,324.25,26699.0
2025-05-29 15:00:00,324.54,324.86,324.15,324.38,29956.0,324.54,324.86,324.15,324.38,29956.0
2025-05-29 15:30:00,324.33,325.41,324.27,324.68,162276.0,324.33,325.41,324.27,324.68,162276.0
2025-05-30 09:30:00,322.05,323.5,319.35,319.56,119769.0,322.05,323.5,319.35,319.56,119769.0
2025-05-30 10:00:00,319.91,321.55,319.54,321.41,103765.0,319.91,321.55,319.54,321.41,103765.0
2025-05-30 10:30:00,321.48,322.3,321.06,321.11,52019.0,321.48,322.3,321.06,321.11,52019.0
2025-05-30 11:00:00,321.14,321.28,320.08,321.23,57393.0,321.14,321.28,320.08,321.23,57393.0
2025-05-30 11:30:00,321.12,321.17,319.24,320.31,58631.0,321.12,321.17,319.24,320.31,58631.0
2025-05-30 12:00:00,320.44,320.65,318.33,318.49,51665.0,320.44,320.65,318.33,318.49,51665.0
2025-05-30 12:30:00,318.54,318.54,316.81,317.72,125709.0,318.54,318.54,316.81,317.72,125709.0
2025-05-30 13:00:00,317.7,319.22,317.52,318.97,36045.0,317.7,319.22,317.52,318.97,36045.0
2025-05-30 13:30:00,319.07,319.66,318.66,319.1,35188.0,319.07,319.66,318.66,319.1,35188.0
2025-05-30 14:00:00,319.09,320.23,319.09,319.91,61620.0,319.09,320.23,319.09,319.91,61620.0
2025-05-30 14:30:00,319.99,320.35,319.61,320.27,38038.0,319.99,320.35,319.61,320.27,38038.0
2025-05-30 15:00:00,320.15,321.56,320.15,321.54,42450.0,320.15,321.56,320.15,321.54,42450.0
2025-05-30 15:30:00,321.44,321.76,320.12,320.23,270934.0,321.44,321.76,320.12,320.23,270934.0
2025-06-02 09:30:00,319.48,319.92,312.9,312.98,175950.0,319.48,319.92,312.9,312.98,175950.0
2025-06-02 10:00:00,312.98,316.78,311.9,316.6,98446.0,312.98,316.78,311.9,316.6,98446.0
2025-06-02 10:30:00,316.5,317.61,316.43,317.36,40037.0,316.5,317.61,316.43,317.36,40037.0
2025-06-02 11:00:00,317.36,317.67,316.69,316.81,35236.0,317.36,317.67,316.69,316.81,35236.0
2025-06-02 11:30:00,316.95,318.11,316.9,317.4,21701.0,316.95,318.11,316.9,317.4,21701.0
2025-06-02 12:00:00,317.22,317.28,316.12,316.52,22832.0,317.22,317.28,316.12,316.52,22832.0
2025-06-02 12:30:00,316.53,316.81,316.07,316.59,14825.0,316.53,316.81,316.07,316.59,14825.0
2025-06-02 13:00:00,316.7,317.3,316.52,317.05,28085.0,316.7,317.3,316.52,317.05,28085.0
2025-06-02 13:30:00,317.03,317.85,316.97,317.8,26807.0,317.03,317.85,316.97,317.8,26807.0
2025-06-02 14:00:00,317.75,318.89,317.54,318.69,50771.0,317.75,318.89,317.54,318.69,50771.0
2025-06-02 14:30:00,318.66,318.98,318.35,318.88,27437.0,318.66,318.98,318.35,318.88,27437.0
2025-06-02 15:00:00,318.92,319.57,318.81,319.42,35429.0,318.92,319.57,318.81,319.42,35429.0
2025-06-02 15:30:00,319.43,319.43,318.81,318.98,120404.0,319.43,319.43,318.81,318.98,120404.0
2025-06-03 09:30:00,322.96,323.99,321.09,321.71,87992.0,322.96,323.99,321.09,321.71,87992.0
2025-06-03 10:00:00,322.08,324.66,322.03,324.64,94618.0,322.08,324.66,322.03,324.64,94618.0
2025-06-03 10:30:00,324.53,325.22,323.86,324.71,43834.0,324.53,325.22,323.86,324.71,43834.0
2025-06-03 11:00:00,324.82,325.98,324.69,325.42,34190.0,324.82,325.98,324.69,325.42,34190.0
2025-06-03 11:30:00,325.48,326.71,325.48,326.69,39877.0,325.48,326.71,325.48,326.69,39877.0
2025-06-03 12:00:00,326.6,327.24,326.01,327.06,56811.0,326.6,327.24,326.01,327.06,56811.0
2025-06-03 12:30:00,326.97,327.27,326.48,327.11,50921.0,326.97,327.27,326.48,327.11,50921.0
2025-06-03 13:00:00,327.13,327.66,326.97,327.06,40100.0,327.13,327.66,326.97,327.06,40100.0
2025-06-03 13:30:00,327.07,327.14,325.97,325.98,37589.0,327.07,327.14,325.97,325.98,37589.0
2025-06-03 14:00:00,326.06,326.06,324.67,325.6,89855.0,326.06,326.06,324.67,325.6,89855.0
2025-06-03 14:30:00,325.69,325.69,325.04,325.31,27351.0,325.69,325.69,325.04,325.31,27351.0
2025-06-03 15:00:00,325.34,325.78,325.32,325.74,66480.0,325.34,325.78,325.32,325.74,66480.0
2025-06-03 15:30:00,325.81,326.31,325.38,325.85,162430.0,325.81,326.31,325.38,325.85,162430.0
2025-06-04 09:30:00,327.0,329.68,325.53,329.02,84607.0,327.0,329.68,325.53,329.02,84607.0
2025-06-04 10:00:00,328.95,329.02,326.48,328.04,45243.0,328.95,329.02,326.48,328.04,45243.0
2025-06-04 10:30:00,327.97,328.29,327.1,328.11,35793.0,327.97,328.29,327.1,328.11,35793.0
2025-06-04 11:00:00,328.07,328.56,327.35,327.35,43448.0,328.07,328.56,327.35,327.35,43448.0
2025-06-04 11:30:00,327.34,328.08,326.99,327.21,39707.0,327.34,328.08,326.99,327.21,39707.0
2025-06-04 12:00:00,327.21,327.48,327.0,327.33,26986.0,327.21,327.48,327.0,327.33,26986.0
2025-06-04 12:30:00,327.33,327.78,327.29,327.69,24374.0,327.33,327.78,327.29,327.69,24374.0
2025-06-04 13:00:00,327.63,328.21,327.63,328.21,38038.0,327.63,328.21,327.63,328.21,38038.0
2025-06-04 13:30:00,328.17,328.66,327.92,328.66,17908.0,328.17,328.66,327.92,328.66,17908.0
2025-06-04 14:00:00,328.67,328.93,328.46,328.63,29468.0,328.67,328.93,328.46,328.63,29468.0
2025-06-04 14:30:00,328.63,328.73,327.78,328.0,37673.0,328.63,328.73,327.78,328.0,37673.0
2025-06-04 15:00:00,327.98,328.75,327.9,328.48,81140.0,327.98,328.75,327.9,328.48,81140.0
2025-06-04 15:30:00,328.36,328.79,327.06,327.08,201054.0,328.36,328.79,327.06,327.08,201054.0
2025-06-05 09:30:00,328.87,328.93,324.51,324.96,73646.0,328.87,328.93,324.51,324.96,73646.0
2025-06-05 10:00:00,325.12,326.09,324.75,325.58,56420.0,325.12,326.09,324.75,325.58,56420.0
2025-06-05 10:30:00,325.69,326.76,324.44,326.42,32017.0,325.69,326.76,324.44,326.42,32017.0
2025-06-05 11:00:00,326.21,327.11,326.16,326.94,67370.0,326.21,327.11,326.16,326.94,67370.0
2025-06-05 11:30:00,326.94,328.25,326.92,328.25,60011.0,326.94,328.25,326.92,328.25,60011.0
2025-06-05 12:00:00,328.42,328.77,327.25,327.68,47154.0,328.42,328.77,327.25,327.68,47154.0
2025-06-05 12:30:00,327.71,327.8,324.84,325.27,33501.0,327.71,327.8,324.84,325.27,33501.0
2025-06-05 13:00:00,325.22,326.82,325.09,326.61,28836.0,325.22,326.82,325.09,326.61,28836.0
2025-06-05 13:30:00,326.66,327.88,326.65,327.49,43775.0,326.66,327.88,326.65,327.49,43775.0
2025-06-05 14:00:00,327.48,327.63,325.77,326.61,51055.0,327.48,327.63,325.77,326.61,51055.0
2025-06-05 14:30:00,326.69,327.63,326.64,327.31,32516.0,326.69,327.63,326.64,327.31,32516.0
2025-06-05 15:00:00,327.23,327.55,324.54,325.49,108861.0,327.23,327.55,324.54,325.49,108861.0
2025-06-05 15:30:00,325.57,327.57,325.57,326.51,129627.0,325.57,327.57,325.57,326.51,129627.0
2025-06-06 09:30:00,331.2,332.71,329.77,331.71,137049.0,331.2,332.71,329.77,331.71,137049.0
2025-06-06 10:00:00,332.06,333.5,331.72,331.93,120390.0,332.06,333.5,331.72,331.93,120390.0
2025-06-06 10:30:00,331.78,332.61,331.53,332.43,72273.0,331.78,332.61,331.53,332.43,72273.0
2025-06-06 11:00:00,332.42,332.69,330.28,331.22,87078.0,332.42,332.69,330.28,331.22,87078.0
2025-06-06 11:30:00,331.21,331.69,330.69,331.58,88341.0,331.21,331.69,330.69,331.58,88341.0
2025-06-06 12:00:00,331.63,331.96,330.91,331.07,50829.0,331.63,331.96,330.91,331.07,50829.0
2025-06-06 12:30:00,331.06,331.45,330.5,330.69,57599.0,331.06,331.45,330.5,330.69,57599.0
2025-06-06 13:00:00,330.87,331.14,330.23,330.76,36515.0,330.87,331.14,330.23,330.76,36515.0
2025-06-06 13:30:00,330.82,331.16,330.44,330.56,20426.0,330.82,331.16,330.44,330.56,20426.0
2025-06-06 14:00:00,330.58,331.36,330.54,331.24,52268.0,330.58,331.36,330.54,331.24,52268.0
2025-06-06 14:30:00,331.34,331.86,330.69,330.77,65970.0,331.34,331.86,330.69,330.77,65970.0
2025-06-06 15:00:00,330.75,331.59,330.75,331.52,65638.0,330.75,331.59,330.75,331.52,65638.0
2025-06-06 15:30:00,331.46,332.04,331.18,331.41,197084.0,331.46,332.04,331.18,331.41,197084.0
2025-06-09 09:30:00,332.01,332.85,329.09,332.08,101411.0,332.01,332.85,329.09,332.08,101411.0
2025-06-09 10:00:00,331.93,333.2,331.77,332.84,49806.0,331.93,333.2,331.77,332.84,49806.0
2025-06-09 10:30:00,332.96,333.36,331.94,332.44,39316.0,332.96,333.36,331.94,332.44,39316.0
2025-06-09 11:00:00,332.44,332.58,328.88,329.26,80850.0,332.44,332.58,328.88,329.26,80850.0
2025-06-09 11:30:00,329.33,329.67,328.4,329.53,58652.0,329.33,329.67,328.4,329.53,58652.0
2025-06-09 12:00:00,329.51,329.87,328.83,328.92,35600.0,329.51,329.87,328.83,328.92,35600.0
2025-06-09 12:30:00,328.91,329.52,328.51,329.25,31370.0,328.91,329.52,328.51,329.25,31370.0
2025-06-09 13:00:00,329.34,329.6,329.05,329.39,25113.0,329.34,329.6,329.05,329.39,25113.0
2025-06-09 13:30:00,329.38,329.7,328.87,328.87,25850.0,329.38,329.7,328.87,328.87,25850.0
2025-06-09 14:00:00,328.88,329.04,328.63,328.84,31072.0,328.88,329.04,328.63,328.84,31072.0
2025-06-09 14:30:00,328.74,328.84,327.86,328.18,29730.0,328.74,328.84,327.86,328.18,29730.0
2025-06-09 15:00:00,328.07,328.34,327.28,327.34,34244.0,328.07,328.34,327.28,327.34,34244.0
2025-06-09 15:30:00,327.34,327.34,325.46,325.56,180352.0,327.34,327.34,325.46,325.56,180352.0
2025-06-10 09:30:00,327.5,327.5,323.76,324.71,78373.0,327.5,327.5,323.76,324.71,78373.0
2025-06-10 10:00:00,324.73,325.41,322.86,324.2,71967.0,324.73,325.41,322.86,324.2,71967.0
2025-06-10 10:30:00,324.03,324.06,321.03,321.19,75750.0,324.03,324.06,321.03,321.19,75750.0
2025-06-10 11:00:00,321.19,321.32,319.4,320.13,78950.0,321.19,321.32,319.4,320.13,78950.0
2025-06-10 11:30:00,320.0,321.79,318.76,321.71,54222.0,320.0,321.79,318.76,321.71,54222.0
2025-06-10 12:00:00,321.74,322.5,321.62,322.39,31906.0,321.74,322.5,321.62,322.39,31906.0
2025-06-10 12:30:00,322.29,323.46,322.29,323.46,28237.0,322.29,323.46,322.29,323.46,28237.0
2025-06-10 13:00:00,323.46,323.93,322.99,322.99,26420.0,323.46,323.93,322.99,322.99,26420.0
2025-06-10 13:30:00,323.0,323.23,322.21,322.55,37041.0,323.0,323.23,322.21,322.55,37041.0
2025-06-10 14:00:00,322.33,322.59,321.73,322.26,26838.0,322.33,322.59,321.73,322.26,26838.0
2025-06-10 14:30:00,322.49,323.72,322.37,323.33,38790.0,322.49,323.72,322.37,323.33,38790.0
2025-06-10 15:00:00,323.36,324.26,323.36,324.16,46359.0,323.36,324.26,323.36,324.16,46359.0
2025-06-10 15:30:00,324.23,324.61,323.23,324.29,179577.0,324.23,324.61,323.23,324.29,179577.0
2025-06-11 09:30:00,323.86,324.34,320.31,324.1,148614.0,323.86,324.34,320.31,324.1,148614.0
2025-06-11 10:00:00,324.18,325.67,323.58,325.44,52678.0,324.18,325.67,323.58,325.44,52678.0
2025-06-11 10:30:00,325.55,326.82,325.26,325.94,32842.0,325.55,326.82,325.26,325.94,32842.0
2025-06-11 11:00:00,326.05,326.89,325.27,326.36,40532.0,326.05,326.89,325.27,326.36,40532.0
2025-06-11 11:30:00,326.36,326.77,325.32,326.01,65649.0,326.36,326.77,325.32,326.01,65649.0
2025-06-11 12:00:00,326.1,326.26,324.84,325.79,24064.0,326.1,326.26,324.84,325.79,24064.0
2025-06-11 12:30:00,325.71,326.75,325.21,326.59,45350.0,325.71,326.75,325.21,326.59,45350.0
2025-06-11 13:00:00,326.64,327.6,325.92,327.44,31558.0,326.64,327.6,325.92,327.44,31558.0
2025-06-11 13:30:00,327.42,327.87,326.63,326.67,53574.0,327.42,327.87,326.63,326.67,53574.0
2025-06-11 14:00:00,326.81,327.03,324.43,325.62,27475.0,326.81,327.03,324.43,325.62,27475.0
2025-06-11 14:30:00,325.36,326.44,325.07,325.37,18311.0,325.36,326.44,325.07,325.37,18311.0
2025-06-11 15:00:00,325.43,325.71,324.89,325.13,40426.0,325.43,325.71,324.89,325.13,40426.0
2025-06-11 15:30:00,325.05,325.87,324.68,325.71,126436.0,325.05,325.87,324.68,325.71,126436.0
2025-06-12 09:30:00,322.98,327.44,322.45,326.99,95120.0,322.98,327.44,322.45,326.99,95120.0
2025-06-12 10:00:00,327.08,328.73,326.07,328.16,75208.0,327.08,328.73,326.07,328.16,75208.0
2025-06-12 10:30:00,328.13,329.02,328.0,328.18,51420.0,328.13,329.02,328.0,328.18,51420.0
2025-06-12 11:00:00,328.17,329.27,328.0,328.92,61786.0,328.17,329.27,328.0,328.92,61786.0
2025-06-12 11:30:00,329.07,329.82,328.63,329.73,33288.0,329.07,329.82,328.63,329.73,33288.0
2025-06-12 12:00:00,329.73,331.18,329.41,330.83,66097.0,329.73,331.18,329.41,330.83,66097.0
2025-06-12 12:30:00,330.73,331.46,330.18,330.56,41241.0,330.73,331.46,330.18,330.56,41241.0
2025-06-12 13:00:00,330.56,331.15,330.27,330.28,38939.0,330.56,331.15,330.27,330.28,38939.0
2025-06-12 13:30:00,330.33,331.25,330.06,330.12,47039.0,330.33,331.25,330.06,330.12,47039.0
2025-06-12 14:00:00,330.23,330.57,330.09,330.49,37458.0,330.23,330.57,330.09,330.49,37458.0
2025-06-12 14:30:00,330.43,330.73,330.11,330.49,28273.0,330.43,330.73,330.11,330.49,28273.0
2025-06-12 15:00:00,330.51,330.9,330.4,330.46,35657.0,330.51,330.9,330.4,330.46,35657.0
2025-06-12 15:30:00,330.48,330.54,329.3,330.33,191394.0,330.48,330.54,329.3,330.33,191394.0
2025-06-13 09:30:00,324.49,328.14,324.16,325.75,108358.0,324.49,328.14,324.16,325.75,108358.0
2025-06-13 10:00:00,326.0,326.58,324.87,324.87,59290.0,326.0,326.58,324.87,324.87,59290.0
2025-06-13 10:30:00,324.88,327.29,324.87,327.29,30247.0,324.88,327.29,324.87,327.29,30247.0
2025-06-13 11:00:00,327.31,328.07,326.95,327.71,34681.0,327.31,328.07,326.95,327.71,34681.0
2025-06-13 11:30:00,327.68,328.1,327.31,327.97,28299.0,327.68,328.1,327.31,327.97,28299.0
2025-06-13 12:00:00,327.91,328.42,327.41,327.42,34304.0,327.91,328.42,327.41,327.42,34304.0
2025-06-13 12:30:00,327.42,327.83,326.97,327.55,31330.0,327.42,327.83,326.97,327.55,31330.0
2025-06-13 13:00:00,327.37,327.57,326.16,326.36,36134.0,327.37,327.57,326.16,326.36,36134.0
2025-06-13 13:30:00,326.35,326.7,325.74,326.43,20144.0,326.35,326.7,325.74,326.43,20144.0
2025-06-13 14:00:00,326.42,326.66,323.83,323.83,29843.0,326.42,326.66,323.83,323.83,29843.0
2025-06-13 14:30:00,323.88,323.9,322.7,323.64,53849.0,323.88,323.9,322.7,323.64,53849.0
2025-06-13 15:00:00,323.69,324.17,323.1,323.1,55660.0,323.69,324.17,323.1,323.1,55660.0
2025-06-13 15:30:00,323.08,323.71,322.31,323.56,215201.0,323.08,323.71,322.31,323.56,215201.0
2025-06-16 09:30:00,330.09,336.73,328.29,335.21,219021.0,330.09,336.73,328.29,335.21,219021.0
2025-06-16 10:00:00,335.22,337.05,334.5,336.69,196858.0,335.22,337.05,334.5,336.69,196858.0
2025-06-16 10:30:00,336.65,337.76,335.88,337.43,115477.0,336.65,337.76,335.88,337.43,115477.0
2025-06-16 11:00:00,337.47,338.87,337.02,337.6,88137.0,337.47,338.87,337.02,337.6,88137.0
2025-06-16 11:30:00,337.45,339.14,337.16,338.32,79214.0,337.45,339.14,337.16,338.32,79214.0
2025-06-16 12:00:00,338.35,339.51,338.27,339.14,56494.0,338.35,339.51,338.27,339.14,56494.0
2025-06-16 12:30:00,339.23,339.36,337.98,338.17,61470.0,339.23,339.36,337.98,338.17,61470.0
2025-06-16 13:00:00,338.2,339.18,337.89,339.17,64128.0,338.2,339.18,337.89,339.17,64128.0
2025-06-16 13:30:00,339.31,339.71,338.54,338.64,56958.0,339.31,339.71,338.54,338.64,56958.0
2025-06-16 14:00:00,338.61,339.02,338.41,338.7,57534.0,338.61,339.02,338.41,338.7,57534.0
2025-06-16 14:30:00,338.65,339.18,338.54,339.09,97473.0,338.65,339.18,338.54,339.09,97473.0
2025-06-16 15:00:00,339.08,339.25,338.06,338.06,136354.0,339.08,339.25,338.06,338.06,136354.0
2025-06-16 15:30:00,338.1,339.43,337.52,337.94,484515.0,338.1,339.43,337.52,337.94,484515.0
2025-06-17 09:30:00,336.63,338.35,335.23,337.14,143469.0,336.63,338.35,335.23,337.14,143469.0
2025-06-17 10:00:00,337.12,337.68,336.04,336.04,76649.0,337.12,337.68,336.04,336.04,76649.0
2025-06-17 10:30:00,336.15,336.42,333.85,334.01,50626.0,336.15,336.42,333.85,334.01,50626.0
2025-06-17 11:00:00,334.15,335.06,333.7,333.82,45781.0,334.15,335.06,333.7,333.82,45781.0
2025-06-17 11:30:00,333.94,334.92,333.77,334.46,85743.0,333.94,334.92,333.77,334.46,85743.0
2025-06-17 12:00:00,334.48,335.05,334.02,334.34,53346.0,334.48,335.05,334.02,334.34,53346.0
2025-06-17 12:30:00,334.34,334.75,332.7,332.91,32525.0,334.34,334.75,332.7,332.91,32525.0
2025-06-17 13:00:00,332.82,333.05,331.65,331.81,53811.0,332.82,333.05,331.65,331.81,53811.0
2025-06-17 13:30:00,331.85,332.18,330.63,331.06,38786.0,331.85,332.18,330.63,331.06,38786.0
2025-06-17 14:00:00,330.8,331.21,330.09,330.63,32601.0,330.8,331.21,330.09,330.63,32601.0
2025-06-17 14:30:00,330.63,331.44,330.55,331.35,42057.0,330.63,331.44,330.55,331.35,42057.0
2025-06-17 15:00:00,331.46,331.46,330.54,330.78,52556.0,331.46,331.46,330.54,330.78,52556.0
2025-06-17 15:30:00,330.91,330.91,329.82,330.4,152040.0,330.91,330.91,329.82,330.4,152040.0
2025-06-18 09:30:00,329.85,335.5,329.8,334.53,220933.0,329.85,335.5,329.8,334.53,220933.0
2025-06-18 10:00:00,334.64,338.06,334.24,337.55,236373.0,334.64,338.06,334.24,337.55,236373.0
2025-06-18 10:30:00,337.55,337.72,335.59,336.63,208361.0,337.55,337.72,335.59,336.63,208361.0
2025-06-18 11:00:00,336.58,337.32,336.18,336.73,76456.0,336.58,337.32,336.18,336.73,76456.0
2025-06-18 11:30:00,336.62,337.3,336.13,336.76,44815.0,336.62,337.3,336.13,336.76,44815.0
2025-06-18 12:00:00,336.73,337.29,336.35,336.48,35561.0,336.73,337.29,336.35,336.48,35561.0
2025-06-18 12:30:00,336.46,337.07,336.18,336.55,21138.0,336.46,337.07,336.18,336.55,21138.0
2025-06-18 13:00:00,336.4,336.74,335.9,336.52,42341.0,336.4,336.74,335.9,336.52,42341.0
2025-06-18 13:30:00,336.47,336.6,335.49,335.53,37850.0,336.47,336.6,335.49,335.53,37850.0
2025-06-18 14:00:00,335.57,336.39,334.65,336.1,135947.0,335.57,336.39,334.65,336.1,135947.0
2025-06-18 14:30:00,336.01,338.16,334.79,335.35,73103.0,336.01,338.16,334.79,335.35,73103.0
2025-06-18 15:00:00,335.18,337.4,334.88,335.79,99044.0,335.18,337.4,334.88,335.79,99044.0
2025-06-18 15:30:00,335.59,335.99,333.75,334.74,324221.0,335.59,335.99,333.75,334.74,324221.0
2025-06-20 09:30:00,335.66,338.0,330.79,332.62,373497.0,335.66,338.0,330.79,332.62,373497.0
2025-06-20 10:00:00,333.02,334.42,332.39,333.13,106858.0,333.02,334.42,332.39,333.13,106858.0
2025-06-20 10:30:00,332.95,333.76,331.8,332.73,84905.0,332.95,333.76,331.8,332.73,84905.0
2025-06-20 11:00:00,332.54,334.43,332.17,333.92,97000.0,332.54,334.43,332.17,333.92,97000.0
2025-06-20 11:30:00,333.94,335.2,333.93,334.2,51771.0,333.94,335.2,333.93,334.2,51771.0
2025-06-20 12:00:00,334.23,334.49,333.6,334.22,36265.0,334.23,334.49,333.6,334.22,36265.0
2025-06-20 12:30:00,334.32,334.7,333.69,333.75,35646.0,334.32,334.7,333.69,333.75,35646.0
2025-06-20 13:00:00,333.71,334.1,331.92,331.94,28745.0,333.71,334.1,331.92,331.94,28745.0
2025-06-20 13:30:00,331.86,332.44,331.61,332.32,17670.0,331.86,332.44,331.61,332.32,17670.0
2025-06-20 14:00:00,332.32,332.39,331.36,332.0,64907.0,332.32,332.39,331.36,332.0,64907.0
2025-06-20 14:30:00,332.13,332.13,330.8,331.01,49608.0,332.13,332.13,330.8,331.01,49608.0
2025-06-20 15:00:00,330.94,331.96,330.88,331.3,65597.0,330.94,331.96,330.88,331.3,65597.0
2025-06-20 15:30:00,331.24,332.46,331.06,331.24,241467.0,331.24,332.46,331.06,331.24,241467.0